Boletin

DAILY BULLETIN 10/19/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,657	-	-	7,657	-
MINI IBEX-35	2,776	198	305	3,279	0.65
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	97	33,046	4,625	37,768	7.15
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	47,810	-	-	47,810
MINI IBEX-35	3,254	64,001	48,861	116,116
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,549,776	1,422,668	3,555,085	6,527,529
DIVIDENDOS	26,776	-	-	26,776

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,326.30		19/10/26
	IBEX - 35 Close	19,039.30		19/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18,977.6	18,887	19,250	18,871	7,655	47,799
18-Dec-26	18,995.0	19,050	19,050	19,050	2	11
15-Jan-27	18,959.0	-	-	-	-	-
19-Mar-27	19,045.0	-	-	-	-	-
18-Jun-27	18,920.0	-	-	-	-	-
17-Sep-27	18,909.0	-	-	-	-	-
17-Dec-27	18,862.0	-	-	-	-	-
17-Mar-28	18,927.0	-	-	-	-	-
16-Jun-28	18,775.0	-	-	-	-	-
15-Sep-28	18,756.0	-	-	-	-	-
15-Dec-28	18,712.0	-	-	-	-	-
16-Mar-29	18,772.0	-	-	-	-	-
15-Jun-29	18,607.0	-	-	-	-	-
21-Dec-29	18,544.0	-	-	-	-	-
21-Jun-30	18,441.0	-	-	-	-	-
20-Dec-30	18,370.0	-	-	-	-	-
20-Jun-31	18,262.0	-	-	-	-	-

	Previous Close	-		19/10/26
	MINI IBEX-35 Close	-		19/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	19,024.0	-	-	-	-	-
30-Oct-26	18,985.0	-	-	-	-	-
06-Nov-26	18,960.0	-	-	-	-	-
13-Nov-26	18,968.0	-	-	-	-	-
20-Nov-26	18,977.6	18,880	19,235	18,880	2,742	3,154
18-Dec-26	18,995.0	18,910	19,130	18,895	33	97
15-Jan-27	18,959.0	-	-	-	-	-
19-Mar-27	19,045.0	19,150	19,150	19,150	1	3
18-Jun-27	18,920.0	-	-	-	-	-
17-Sep-27	18,909.0	-	-	-	-	-
17-Dec-27	18,862.0	-	-	-	-	-
17-Mar-28	18,927.0	-	-	-	-	-
16-Jun-28	18,775.0	-	-	-	-	-
15-Sep-28	18,756.0	-	-	-	-	-
15-Dec-28	18,712.0	-	-	-	-	-
16-Mar-29	18,772.0	-	-	-	-	-
15-Jun-29	18,607.0	-	-	-	-	-
21-Dec-29	18,544.0	-	-	-	-	-
21-Jun-30	18,441.0	-	-	-	-	-
20-Dec-30	18,370.0	-	-	-	-	-
20-Jun-31	18,262.0	-	-	-	-	-

	Previous Close	499.10		19/10/26
	IBEX - 35 Impacto DIV Close	499.10		19/10/26

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	672.0	-	-	-	-	850
15-Dec-28	696.0	-	-	-	-	350
21-Dec-29	697.0	-	-	-	-	100
20-Dec-30	667.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	214.80		19/10/26
	ACCIONA Close	210.00		19/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	210.46	-	-	-	-	-
18-Dec-26	210.87	-	-	-	-	20
15-Jan-27	211.28	-	-	-	-	-
19-Mar-27	212.33	-	-	-	-	-
18-Jun-27	213.92	-	-	-	-	-
17-Sep-27	209.36	-	-	-	-	-
17-Dec-27	210.83	-	-	-	-	-
17-Mar-28	212.51	-	-	-	-	-
16-Jun-28	214.21	-	-	-	-	-
15-Sep-28	209.17	-	-	-	-	-
15-Dec-28	210.83	-	-	-	-	-
16-Mar-29	212.48	-	-	-	-	-
15-Jun-29	214.15	-	-	-	-	-
21-Dec-29	210.60	-	-	-	-	-
21-Jun-30	213.94	-	-	-	-	-
20-Dec-30	210.07	-	-	-	-	-
20-Jun-31	213.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	210.46	-	-	-	-	-
18-Dec-26	210.87	-	-	-	-	-
15-Jan-27	211.28	-	-	-	-	-
19-Mar-27	212.33	-	-	-	-	-
18-Jun-27	213.92	-	-	-	-	-
17-Sep-27	209.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	210.00	-	-	-	-	-

	Previous Close	22.06		19/10/26
	ACCIONA ENERGIA Close	21.66		19/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.71	-	-	-	-	-
18-Dec-26	21.75	-	-	-	-	5
15-Jan-27	21.79	-	-	-	-	-
19-Mar-27	21.90	-	-	-	-	-
18-Jun-27	22.03	-	-	-	-	-
17-Sep-27	22.21	-	-	-	-	-
17-Dec-27	22.36	-	-	-	-	-
17-Mar-28	22.54	-	-	-	-	-
16-Jun-28	22.69	-	-	-	-	-
15-Sep-28	22.87	-	-	-	-	-
15-Dec-28	23.05	-	-	-	-	-
16-Mar-29	23.23	-	-	-	-	-
15-Jun-29	23.38	-	-	-	-	-
21-Dec-29	23.77	-	-	-	-	-
21-Jun-30	24.12	-	-	-	-	-
20-Dec-30	24.50	-	-	-	-	-
20-Jun-31	24.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.71	-	-	-	-	-
18-Dec-26	21.75	-	-	-	-	-
15-Jan-27	21.79	-	-	-	-	-
19-Mar-27	21.90	-	-	-	-	-
18-Jun-27	22.03	-	-	-	-	-
17-Sep-27	22.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.66	-	-	-	-	-

	Previous Close	16.92		19/10/26
	ACERINOX Close	16.79		19/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.83	-	-	-	-	-
18-Dec-26	16.86	-	-	-	-	67
15-Jan-27	16.89	-	-	-	-	-
19-Mar-27	16.65	-	-	-	-	-
18-Jun-27	16.78	-	-	-	-	-
17-Sep-27	16.59	-	-	-	-	-
17-Dec-27	16.71	-	-	-	-	-
17-Mar-28	16.51	-	-	-	-	-
16-Jun-28	16.64	-	-	-	-	-
15-Sep-28	16.44	-	-	-	-	-
15-Dec-28	16.57	-	-	-	-	-
16-Mar-29	16.36	-	-	-	-	-
15-Jun-29	16.49	-	-	-	-	-
21-Dec-29	16.42	-	-	-	-	-
21-Jun-30	16.32	-	-	-	-	-
20-Dec-30	16.23	-	-	-	-	-
20-Jun-31	16.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.83	-	-	-	-	-
18-Dec-26	16.86	-	-	-	-	-
15-Jan-27	16.89	-	-	-	-	-
19-Mar-27	16.65	-	-	-	-	-
18-Jun-27	16.78	-	-	-	-	-
17-Sep-27	16.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.79	-	-	-	-	-

	Previous Close	90.00		19/10/26
	ACS Close	90.30		19/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	90.50	-	-	-	-	-
18-Dec-26	90.67	-	-	-	-	349
15-Jan-27	90.85	-	-	-	-	-
19-Mar-27	90.80	-	-	-	-	-
18-Jun-27	91.48	-	-	-	-	-
17-Sep-27	90.19	-	-	-	-	-
17-Dec-27	90.82	-	-	-	-	-
17-Mar-28	90.99	-	-	-	-	-
16-Jun-28	91.72	-	-	-	-	-
15-Sep-28	90.23	-	-	-	-	-
15-Dec-28	90.95	-	-	-	-	-
16-Mar-29	91.08	-	-	-	-	-
15-Jun-29	91.79	-	-	-	-	-
21-Dec-29	90.78	-	-	-	-	-
21-Jun-30	91.62	-	-	-	-	-
20-Dec-30	90.35	-	-	-	-	-
20-Jun-31	91.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	90.50	-	-	-	-	-
18-Dec-26	90.67	-	-	-	-	-
15-Jan-27	90.85	-	-	-	-	-
19-Mar-27	90.80	-	-	-	-	-
18-Jun-27	91.48	-	-	-	-	-
17-Sep-27	90.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	90.30	-	-	-	-	-

	Previous Close	25.70		19/10/26
	AENA Close	25.54		19/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.60	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
15-Jan-27	25.70	-	-	-	-	-
19-Mar-27	25.82	-	-	-	-	-
18-Jun-27	24.81	-	-	-	-	-
17-Sep-27	25.01	-	-	-	-	-
17-Dec-27	25.18	-	-	-	-	-
17-Mar-28	25.38	-	-	-	-	-
16-Jun-28	24.28	-	-	-	-	-
15-Sep-28	24.48	-	-	-	-	-
15-Dec-28	24.67	-	-	-	-	-
16-Mar-29	24.86	-	-	-	-	-
15-Jun-29	23.70	-	-	-	-	-
21-Dec-29	24.10	-	-	-	-	-
21-Jun-30	23.07	-	-	-	-	-
20-Dec-30	23.45	-	-	-	-	-
20-Jun-31	22.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.60	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
15-Jan-27	25.70	-	-	-	-	-
19-Mar-27	25.82	-	-	-	-	-
18-Jun-27	24.81	-	-	-	-	-
17-Sep-27	25.01	-	-	-	-	-

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

	Previous Close	10.02		19/10/26
	ALMIRALL Close	9.99		19/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.01	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
15-Jan-27	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	9.99	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-
17-Dec-27	10.13	-	-	-	-	-
17-Mar-28	10.22	-	-	-	-	-
16-Jun-28	10.11	-	-	-	-	-
15-Sep-28	10.19	-	-	-	-	-
15-Dec-28	10.27	-	-	-	-	-
16-Mar-29	10.35	-	-	-	-	-
15-Jun-29	10.24	-	-	-	-	-
21-Dec-29	10.41	-	-	-	-	-
21-Jun-30	10.38	-	-	-	-	-
20-Dec-30	10.55	-	-	-	-	-
20-Jun-31	10.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.01	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
15-Jan-27	10.05	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	9.99	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.99	-	-	-	-	-

	Previous Close	54.40		19/10/26
	AMADEUS Close	54.30		19/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	97
15-Jan-27	54.05	-	-	-	-	-
19-Mar-27	54.32	-	-	-	-	-
18-Jun-27	54.73	-	-	-	-	-
17-Sep-27	54.03	-	-	-	-	-
17-Dec-27	54.41	-	-	-	-	-
17-Mar-28	54.21	-	-	-	-	-
16-Jun-28	54.64	-	-	-	-	-
15-Sep-28	53.85	-	-	-	-	-
15-Dec-28	54.28	-	-	-	-	-
16-Mar-29	54.00	-	-	-	-	-
15-Jun-29	54.42	-	-	-	-	-
21-Dec-29	53.92	-	-	-	-	-
21-Jun-30	54.01	-	-	-	-	-
20-Dec-30	53.41	-	-	-	-	-
20-Jun-31	53.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	-
15-Jan-27	54.05	-	-	-	-	-
19-Mar-27	54.32	-	-	-	-	-
18-Jun-27	54.73	-	-	-	-	-
17-Sep-27	54.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.30	-	-	-	-	-

	Previous Close	56.76		19/10/26
	ARCELORMITTAL Close	56.48		19/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.49	-	-	-	-	-
18-Dec-26	56.60	56.12	56.12	56.12	10	338
15-Jan-27	56.71	-	-	-	-	-
19-Mar-27	56.87	-	-	-	-	-
18-Jun-27	57.18	-	-	-	-	-
17-Sep-27	57.51	-	-	-	-	-
17-Dec-27	57.79	-	-	-	-	-
17-Mar-28	58.13	-	-	-	-	-
16-Jun-28	58.46	-	-	-	-	-
15-Sep-28	58.80	-	-	-	-	-
15-Dec-28	59.14	-	-	-	-	-
16-Mar-29	59.46	-	-	-	-	-
15-Jun-29	59.80	-	-	-	-	-
21-Dec-29	60.51	-	-	-	-	-
21-Jun-30	61.19	-	-	-	-	-
20-Dec-30	61.88	-	-	-	-	-
20-Jun-31	62.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	56.49	-	-	-	-	-
18-Dec-26	56.60	-	-	-	-	-
15-Jan-27	56.71	-	-	-	-	-
19-Mar-27	56.87	-	-	-	-	-
18-Jun-27	57.18	-	-	-	-	-
17-Sep-27	57.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.48	-	-	-	-	-

	Previous Close	5.92		19/10/26
	ATRESMEDIA Close	5.83		19/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.84	-	-	-	-	-
18-Dec-26	5.69	-	-	-	-	-
15-Jan-27	5.71	-	-	-	-	-
19-Mar-27	5.73	-	-	-	-	-
18-Jun-27	5.52	-	-	-	-	-
17-Sep-27	5.56	-	-	-	-	-
17-Dec-27	5.42	-	-	-	-	-
17-Mar-28	5.46	-	-	-	-	-
16-Jun-28	5.24	-	-	-	-	-
15-Sep-28	5.28	-	-	-	-	-
15-Dec-28	5.14	-	-	-	-	-
16-Mar-29	5.18	-	-	-	-	-
15-Jun-29	5.22	-	-	-	-	-
21-Dec-29	4.83	-	-	-	-	-
21-Jun-30	4.64	-	-	-	-	-
20-Dec-30	4.52	-	-	-	-	-
20-Jun-31	4.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.84	-	-	-	-	-
18-Dec-26	5.69	-	-	-	-	-
15-Jan-27	5.71	-	-	-	-	-
19-Mar-27	5.73	-	-	-	-	-
18-Jun-27	5.52	-	-	-	-	-
17-Sep-27	5.56	-	-	-	-	-

	Previous Close	1.04		19/10/26
	AUDAX RENOV Close	1.04		19/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.04	-	-	-	-	-

	Previous Close	78.40		19/10/26
	AUXIL. FF.CC Close	77.70		19/10/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.70	-	-	-	-	-

	Previous Close	3.62		19/10/26
	B.SABADELL Close	3.53		19/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.54	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
15-Jan-27	3.49	-	-	-	-	-
19-Mar-27	3.50	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-
17-Sep-27	3.41	-	-	-	-	-
17-Dec-27	3.44	-	-	-	-	-
17-Mar-28	3.39	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Sep-28	3.31	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
16-Mar-29	3.29	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.22	-	-	-	-	-
21-Jun-30	3.13	-	-	-	-	-
20-Dec-30	3.11	-	-	-	-	-
20-Jun-31	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.54	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
15-Jan-27	3.49	-	-	-	-	-
19-Mar-27	3.50	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-
17-Sep-27	3.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.53	-	-	-	-	-

	Previous Close	15.23		19/10/26
	BANKINTER Close	14.97		19/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.00	-	-	-	-	-
18-Dec-26	14.70	14.64	14.70	14.64	7	494
15-Jan-27	14.73	-	-	-	-	-
19-Mar-27	14.80	-	-	-	-	-
18-Jun-27	14.74	-	-	-	-	-
17-Sep-27	14.68	-	-	-	-	-
17-Dec-27	14.43	-	-	-	-	-
17-Mar-28	14.55	-	-	-	-	-
16-Jun-28	14.48	-	-	-	-	-
15-Sep-28	14.41	-	-	-	-	-
15-Dec-28	14.15	-	-	-	-	-
16-Mar-29	14.26	-	-	-	-	-
15-Jun-29	14.19	-	-	-	-	-
21-Dec-29	13.84	-	-	-	-	-
21-Jun-30	13.85	-	-	-	-	-
20-Dec-30	13.47	-	-	-	-	-
20-Jun-31	13.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.00	-	-	-	-	-
18-Dec-26	14.70	-	-	-	-	-
15-Jan-27	14.73	-	-	-	-	-
19-Mar-27	14.80	-	-	-	-	-
18-Jun-27	14.74	-	-	-	-	-
17-Sep-27	14.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.97	-	-	-	-	-

	Previous Close	23.18		19/10/26
	BBVA Close	22.73		19/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	22.74	-	-	-	-	-
30-Oct-26	22.75	-	-	-	-	-
06-Nov-26	22.76	-	-	-	-	-
13-Nov-26	22.77	-	-	-	-	-
20-Nov-26	22.78	-	-	-	-	-
18-Dec-26	22.82	22.70	22.70	22.68	9	35,078
15-Jan-27	22.87	-	-	-	-	-
19-Mar-27	22.98	-	-	-	-	-
18-Jun-27	22.45	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-
17-Dec-27	22.34	-	-	-	-	-
17-Mar-28	22.52	-	-	-	-	-
16-Jun-28	21.94	-	-	-	-	-
15-Sep-28	22.11	-	-	-	-	-
15-Dec-28	21.85	-	-	-	-	-
16-Mar-29	22.02	-	-	-	-	-
15-Jun-29	21.41	-	-	-	-	-
21-Dec-29	21.30	-	-	-	-	-
21-Jun-30	20.83	-	-	-	-	-
20-Dec-30	20.73	-	-	-	-	-
20-Jun-31	20.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	22.78	-	-	-	-	-
18-Dec-26	22.82	-	-	-	-	-
15-Jan-27	22.87	-	-	-	-	-
19-Mar-27	22.98	-	-	-	-	-
18-Jun-27	22.45	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.73	-	-	-	-	-

	Previous Close	11.92		19/10/26
	CAIXABANK Close	11.75		19/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.58	-	-	-	-	-
18-Dec-26	11.61	11.60	11.60	11.60	1	3
15-Jan-27	11.63	-	-	-	-	-
19-Mar-27	11.69	-	-	-	-	-
18-Jun-27	11.40	-	-	-	-	-
17-Sep-27	11.48	-	-	-	-	-
17-Dec-27	11.35	-	-	-	-	-
17-Mar-28	11.44	-	-	-	-	-
16-Jun-28	11.14	-	-	-	-	-
15-Sep-28	11.23	-	-	-	-	-
15-Dec-28	11.11	-	-	-	-	-
16-Mar-29	11.19	-	-	-	-	-
15-Jun-29	10.89	-	-	-	-	-
21-Dec-29	10.88	-	-	-	-	-
21-Jun-30	10.67	-	-	-	-	-
20-Dec-30	10.64	-	-	-	-	-
20-Jun-31	10.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.58	-	-	-	-	-
18-Dec-26	11.61	-	-	-	-	-
15-Jan-27	11.63	-	-	-	-	-
19-Mar-27	11.69	-	-	-	-	-
18-Jun-27	11.40	-	-	-	-	-
17-Sep-27	11.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.75	-	-	-	-	-

	Previous Close	25.62		19/10/26
	CELLNEX Close	25.72		19/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.78	-	-	-	-	-
18-Dec-26	25.83	-	-	-	-	600
15-Jan-27	25.48	-	-	-	-	-
19-Mar-27	25.60	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-
17-Sep-27	25.60	-	-	-	-	-
17-Dec-27	25.77	-	-	-	-	-
17-Mar-28	25.55	-	-	-	-	-
16-Jun-28	25.75	-	-	-	-	-
15-Sep-28	25.53	-	-	-	-	-
15-Dec-28	25.73	-	-	-	-	-
16-Mar-29	25.46	-	-	-	-	-
15-Jun-29	25.66	-	-	-	-	-
21-Dec-29	25.60	-	-	-	-	-
21-Jun-30	25.53	-	-	-	-	-
20-Dec-30	25.45	-	-	-	-	-
20-Jun-31	25.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.78	-	-	-	-	-
18-Dec-26	25.83	-	-	-	-	-
15-Jan-27	25.48	-	-	-	-	-
19-Mar-27	25.60	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-
17-Sep-27	25.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.72	-	-	-	-	-

	Previous Close	26.25		19/10/26
	CIE AUTOMOTIVE Close	25.75		19/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.81	-	-	-	-	-
18-Dec-26	25.86	-	-	-	-	-
15-Jan-27	25.43	-	-	-	-	-
19-Mar-27	25.55	-	-	-	-	-
18-Jun-27	25.75	-	-	-	-	-
17-Sep-27	25.46	-	-	-	-	-
17-Dec-27	25.64	-	-	-	-	-
17-Mar-28	25.35	-	-	-	-	-
16-Jun-28	25.56	-	-	-	-	-
15-Sep-28	25.27	-	-	-	-	-
15-Dec-28	25.47	-	-	-	-	-
16-Mar-29	25.16	-	-	-	-	-
15-Jun-29	25.36	-	-	-	-	-
21-Dec-29	25.27	-	-	-	-	-
21-Jun-30	25.16	-	-	-	-	-
20-Dec-30	25.05	-	-	-	-	-
20-Jun-31	24.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.81	-	-	-	-	-
18-Dec-26	25.86	-	-	-	-	-
15-Jan-27	25.43	-	-	-	-	-
19-Mar-27	25.55	-	-	-	-	-
18-Jun-27	25.75	-	-	-	-	-
17-Sep-27	25.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.75	-	-	-	-	-

	Previous Close	5.04		19/10/26
	COLONIAL Close	4.99		19/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.00	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
15-Jan-27	5.02	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	5.08	-	-	-	-	-
17-Sep-27	4.80	-	-	-	-	-
17-Dec-27	4.83	-	-	-	-	-
17-Mar-28	4.87	-	-	-	-	-
16-Jun-28	4.91	-	-	-	-	-
15-Sep-28	4.61	-	-	-	-	-
15-Dec-28	4.65	-	-	-	-	-
16-Mar-29	4.68	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.44	-	-	-	-	-
21-Jun-30	4.51	-	-	-	-	-
20-Dec-30	4.19	-	-	-	-	-
20-Jun-31	4.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	5.00	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
15-Jan-27	5.02	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	5.08	-	-	-	-	-
17-Sep-27	4.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.99	-	-	-	-	-

	Previous Close	0.23		19/10/26
	D. FELGUERA Close	0.22		19/10/26

FUTURES D. FELGUERA

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

	Previous Close	18.34		19/10/26
	EBRO FOODS Close	18.18		19/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.22	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
15-Jan-27	18.29	-	-	-	-	-
19-Mar-27	18.38	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-
17-Sep-27	18.20	-	-	-	-	-
17-Dec-27	18.10	-	-	-	-	-
17-Mar-28	18.24	-	-	-	-	-
16-Jun-28	18.16	-	-	-	-	-
15-Sep-28	18.07	-	-	-	-	-
15-Dec-28	17.98	-	-	-	-	-
16-Mar-29	18.12	-	-	-	-	-
15-Jun-29	18.03	-	-	-	-	-
21-Dec-29	17.86	-	-	-	-	-
21-Jun-30	17.92	-	-	-	-	-
20-Dec-30	17.74	-	-	-	-	-
20-Jun-31	17.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	18.22	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
15-Jan-27	18.29	-	-	-	-	-
19-Mar-27	18.38	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-
17-Sep-27	18.20	-	-	-	-	-

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

	Previous Close	16.81		19/10/26
	ENAGAS Close	16.84		19/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.71	-	-	-	-	7,590
15-Jan-27	16.54	-	-	-	-	-
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.75	-	-	-	-	-
17-Sep-27	16.28	-	-	-	-	-
17-Dec-27	16.39	-	-	-	-	-
17-Mar-28	16.12	-	-	-	-	-
16-Jun-28	16.25	-	-	-	-	-
15-Sep-28	15.77	-	-	-	-	-
15-Dec-28	15.90	-	-	-	-	-
16-Mar-29	15.62	-	-	-	-	-
15-Jun-29	15.74	-	-	-	-	-
21-Dec-29	15.00	-	-	-	-	-
21-Jun-30	15.24	-	-	-	-	-
20-Dec-30	14.87	-	-	-	-	-
20-Jun-31	14.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.71	-	-	-	-	-
15-Jan-27	16.54	-	-	-	-	-
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.75	-	-	-	-	-
17-Sep-27	16.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.84	-	-	-	-	-

	Previous Close	2.34		19/10/26
	ENCE Close	2.20		19/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.15	-	-	-	-	-
18-Dec-26	2.15	-	-	-	-	-
15-Jan-27	2.16	-	-	-	-	-
19-Mar-27	2.17	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Sep-27	2.09	-	-	-	-	-
17-Dec-27	2.05	-	-	-	-	-
17-Mar-28	2.06	-	-	-	-	-
16-Jun-28	2.02	-	-	-	-	-
15-Sep-28	1.98	-	-	-	-	-
15-Dec-28	1.93	-	-	-	-	-
16-Mar-29	1.95	-	-	-	-	-
15-Jun-29	1.90	-	-	-	-	-
21-Dec-29	1.79	-	-	-	-	-
21-Jun-30	1.75	-	-	-	-	-
20-Dec-30	1.64	-	-	-	-	-
20-Jun-31	1.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	2.15	-	-	-	-	-
18-Dec-26	2.15	-	-	-	-	-
15-Jan-27	2.16	-	-	-	-	-
19-Mar-27	2.17	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Sep-27	2.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.20	-	-	-	-	-

	Previous Close	42.58		19/10/26
	ENDESA Close	42.22		19/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	42.31	-	-	-	-	-
18-Dec-26	42.40	-	-	-	-	336
15-Jan-27	41.95	-	-	-	-	-
19-Mar-27	42.16	-	-	-	-	-
18-Jun-27	42.47	-	-	-	-	-
17-Sep-27	41.65	-	-	-	-	-
17-Dec-27	41.94	-	-	-	-	-
17-Mar-28	41.72	-	-	-	-	-
16-Jun-28	42.06	-	-	-	-	-
15-Sep-28	41.13	-	-	-	-	-
15-Dec-28	41.46	-	-	-	-	-
16-Mar-29	41.23	-	-	-	-	-
15-Jun-29	41.56	-	-	-	-	-
21-Dec-29	40.93	-	-	-	-	-
21-Jun-30	41.02	-	-	-	-	-
20-Dec-30	40.26	-	-	-	-	-
20-Jun-31	40.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	42.31	-	-	-	-	-
18-Dec-26	42.40	-	-	-	-	-
15-Jan-27	41.95	-	-	-	-	-
19-Mar-27	42.16	-	-	-	-	-
18-Jun-27	42.47	-	-	-	-	-
17-Sep-27	41.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.22	-	-	-	-	-

	Previous Close	4.74		19/10/26
	FAES Close	4.68		19/10/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.68	-	-	-	-	-

	Previous Close	10.38		19/10/26
	FCC Close	10.26		19/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.28	-	-	-	-	-
18-Dec-26	10.30	-	-	-	-	-
15-Jan-27	10.32	-	-	-	-	-
19-Mar-27	10.37	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	9.82	-	-	-	-	-
17-Dec-27	9.89	-	-	-	-	-
17-Mar-28	9.97	-	-	-	-	-
16-Jun-28	10.05	-	-	-	-	-
15-Sep-28	9.39	-	-	-	-	-
15-Dec-28	9.47	-	-	-	-	-
16-Mar-29	9.54	-	-	-	-	-
15-Jun-29	9.62	-	-	-	-	-
21-Dec-29	9.02	-	-	-	-	-
21-Jun-30	9.16	-	-	-	-	-
20-Dec-30	8.53	-	-	-	-	-
20-Jun-31	8.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.28	-	-	-	-	-
18-Dec-26	10.30	-	-	-	-	-
15-Jan-27	10.32	-	-	-	-	-
19-Mar-27	10.37	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	9.82	-	-	-	-	-

	Previous Close	44.20		19/10/26
	FERROVIAL Close	43.95		19/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	43.58	-	-	-	-	-
18-Dec-26	43.66	43.07	43.07	43.07	15	285
15-Jan-27	43.75	-	-	-	-	-
19-Mar-27	43.97	-	-	-	-	-
18-Jun-27	44.02	-	-	-	-	-
17-Sep-27	44.37	-	-	-	-	-
17-Dec-27	44.21	-	-	-	-	-
17-Mar-28	44.56	-	-	-	-	-
16-Jun-28	44.63	-	-	-	-	-
15-Sep-28	44.98	-	-	-	-	-
15-Dec-28	44.85	-	-	-	-	-
16-Mar-29	45.20	-	-	-	-	-
15-Jun-29	45.25	-	-	-	-	-
21-Dec-29	45.50	-	-	-	-	-
21-Jun-30	45.89	-	-	-	-	-
20-Dec-30	46.12	-	-	-	-	-
20-Jun-31	46.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	43.58	-	-	-	-	-
18-Dec-26	43.66	-	-	-	-	-
15-Jan-27	43.75	-	-	-	-	-
19-Mar-27	43.97	-	-	-	-	-
18-Jun-27	44.02	-	-	-	-	-
17-Sep-27	44.37	-	-	-	-	-
31-Dec-99	43.95	-	-	-	-	-

	Previous Close	17.69		19/10/26
	FLUIDRA Close	17.61		19/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.65	-	-	-	-	-
18-Dec-26	17.35	-	-	-	-	-
15-Jan-27	17.39	-	-	-	-	-
19-Mar-27	17.47	-	-	-	-	-
18-Jun-27	17.60	-	-	-	-	-
17-Sep-27	17.38	-	-	-	-	-
17-Dec-27	17.14	-	-	-	-	-
17-Mar-28	17.28	-	-	-	-	-
16-Jun-28	17.42	-	-	-	-	-
15-Sep-28	17.15	-	-	-	-	-
15-Dec-28	16.89	-	-	-	-	-
16-Mar-29	17.02	-	-	-	-	-
15-Jun-29	17.16	-	-	-	-	-
21-Dec-29	16.53	-	-	-	-	-
21-Jun-30	16.80	-	-	-	-	-
20-Dec-30	16.06	-	-	-	-	-
20-Jun-31	16.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	17.65	-	-	-	-	-
18-Dec-26	17.35	-	-	-	-	-
15-Jan-27	17.39	-	-	-	-	-
19-Mar-27	17.47	-	-	-	-	-
18-Jun-27	17.60	-	-	-	-	-
17-Sep-27	17.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.61	-	-	-	-	-

	Previous Close	2.99		19/10/26
	GESTAMP Close	2.94		19/10/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.94	-	-	-	-	-

	Previous Close	67.20		19/10/26
	GRENERGY Close	63.40		19/10/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.40	-	-	-	-	-

	Previous Close	10.18		19/10/26
	GRIFOLS Close	10.08		19/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	9.94	-	-	-	-	20
15-Jan-27	9.96	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-
17-Sep-27	10.04	-	-	-	-	-
17-Dec-27	9.92	-	-	-	-	-
17-Mar-28	10.00	-	-	-	-	-
16-Jun-28	10.08	-	-	-	-	-
15-Sep-28	10.02	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
16-Mar-29	9.98	-	-	-	-	-
15-Jun-29	10.06	-	-	-	-	-
21-Dec-29	9.84	-	-	-	-	-
21-Jun-30	10.00	-	-	-	-	-
20-Dec-30	9.73	-	-	-	-	-
20-Jun-31	9.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	9.94	-	-	-	-	-
15-Jan-27	9.96	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-
17-Sep-27	10.04	-	-	-	-	-

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

	Previous Close	6.84		19/10/26
	GRIFOLS B Close	6.85		19/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.85	-	-	-	-	-

	Previous Close	7.79		19/10/26
	HBX Close	7.73		19/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.74	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
15-Jan-27	7.77	-	-	-	-	-
19-Mar-27	7.81	-	-	-	-	-
18-Jun-27	7.87	-	-	-	-	-
17-Sep-27	7.86	-	-	-	-	-
17-Dec-27	7.91	-	-	-	-	-
17-Mar-28	7.97	-	-	-	-	-
16-Jun-28	8.04	-	-	-	-	-
15-Sep-28	8.03	-	-	-	-	-
15-Dec-28	8.09	-	-	-	-	-
16-Mar-29	8.15	-	-	-	-	-
15-Jun-29	8.22	-	-	-	-	-
21-Dec-29	8.28	-	-	-	-	-
21-Jun-30	8.41	-	-	-	-	-
20-Dec-30	8.46	-	-	-	-	-
20-Jun-31	8.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	7.74	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
15-Jan-27	7.77	-	-	-	-	-
19-Mar-27	7.81	-	-	-	-	-
18-Jun-27	7.87	-	-	-	-	-
17-Sep-27	7.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.73	-	-	-	-	-

	Previous Close	4.93		19/10/26
	IAG Close	4.89		19/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.90	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	15
15-Jan-27	4.86	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.91	-	-	-	-	-
17-Dec-27	4.88	-	-	-	-	-
17-Mar-28	4.92	-	-	-	-	-
16-Jun-28	4.96	-	-	-	-	-
15-Sep-28	4.94	-	-	-	-	-
15-Dec-28	4.91	-	-	-	-	-
16-Mar-29	4.95	-	-	-	-	-
15-Jun-29	4.99	-	-	-	-	-
21-Dec-29	4.92	-	-	-	-	-
21-Jun-30	5.00	-	-	-	-	-
20-Dec-30	4.91	-	-	-	-	-
20-Jun-31	4.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.90	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
15-Jan-27	4.86	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.89	-	-	-	-	-

	Previous Close	21.69		19/10/26
	IBERDROLA Close	21.23		19/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	21.24	-	-	-	-	-
30-Oct-26	21.25	-	-	-	-	-
06-Nov-26	21.26	-	-	-	-	-
13-Nov-26	21.27	-	-	-	-	-
20-Nov-26	21.28	-	-	-	-	-
18-Dec-26	21.32	21.48	21.48	21.48	30	6,045
15-Jan-27	21.08	-	-	-	-	-
19-Mar-27	21.19	-	-	-	-	-
18-Jun-27	21.35	-	-	-	-	-
17-Sep-27	21.04	-	-	-	-	-
17-Dec-27	21.18	-	-	-	-	-
17-Mar-28	21.07	-	-	-	-	-
16-Jun-28	21.24	-	-	-	-	-
15-Sep-28	20.90	-	-	-	-	-
15-Dec-28	21.07	-	-	-	-	-
16-Mar-29	20.95	-	-	-	-	-
15-Jun-29	21.11	-	-	-	-	-
21-Dec-29	20.96	-	-	-	-	-
21-Jun-30	21.01	-	-	-	-	-
20-Dec-30	20.84	-	-	-	-	-
20-Jun-31	20.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	21.28	-	-	-	-	-
18-Dec-26	21.32	-	-	-	-	-
15-Jan-27	21.08	-	-	-	-	-
19-Mar-27	21.19	-	-	-	-	-
18-Jun-27	21.35	-	-	-	-	-
17-Sep-27	21.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.23	-	-	-	-	-

	Previous Close	55.86		19/10/26
	INDITEX Close	55.42		19/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	55.44	-	-	-	-	-
30-Oct-26	55.14	-	-	-	-	-
06-Nov-26	55.16	-	-	-	-	-
13-Nov-26	55.19	-	-	-	-	-
20-Nov-26	55.22	-	-	-	-	-
18-Dec-26	55.32	55.19	55.19	55.19	5	5,317
15-Jan-27	55.43	-	-	-	-	-
19-Mar-27	55.71	-	-	-	-	-
18-Jun-27	55.23	-	-	-	-	-
17-Sep-27	55.67	-	-	-	-	-
17-Dec-27	55.73	-	-	-	-	-
17-Mar-28	56.18	-	-	-	-	-
16-Jun-28	55.73	-	-	-	-	-
15-Sep-28	56.17	-	-	-	-	-
15-Dec-28	56.29	-	-	-	-	-
16-Mar-29	56.73	-	-	-	-	-
15-Jun-29	56.31	-	-	-	-	-
21-Dec-29	56.92	-	-	-	-	-
21-Jun-30	56.94	-	-	-	-	-
20-Dec-30	57.54	-	-	-	-	-
20-Jun-31	57.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	55.22	-	-	-	-	-
18-Dec-26	55.32	-	-	-	-	-
15-Jan-27	55.43	-	-	-	-	-
19-Mar-27	55.71	-	-	-	-	-
18-Jun-27	55.23	-	-	-	-	-
17-Sep-27	55.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.42	-	-	-	-	-

	Previous Close	63.68		19/10/26
	INDRA Close	61.16		19/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	61.30	-	-	-	-	-
18-Dec-26	61.41	62.18	62.18	62.15	10	413
15-Jan-27	61.53	-	-	-	-	-
19-Mar-27	61.84	-	-	-	-	-
18-Jun-27	62.30	-	-	-	-	-
17-Sep-27	62.43	-	-	-	-	-
17-Dec-27	62.86	-	-	-	-	-
17-Mar-28	63.37	-	-	-	-	-
16-Jun-28	63.87	-	-	-	-	-
15-Sep-28	64.00	-	-	-	-	-
15-Dec-28	64.51	-	-	-	-	-
16-Mar-29	65.01	-	-	-	-	-
15-Jun-29	65.52	-	-	-	-	-
21-Dec-29	66.20	-	-	-	-	-
21-Jun-30	67.25	-	-	-	-	-
20-Dec-30	67.92	-	-	-	-	-
20-Jun-31	69.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	61.30	-	-	-	-	-
18-Dec-26	61.41	-	-	-	-	-
15-Jan-27	61.53	-	-	-	-	-
19-Mar-27	61.84	-	-	-	-	-
18-Jun-27	62.30	-	-	-	-	-
17-Sep-27	62.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.16	-	-	-	-	-

	Previous Close	58.30		19/10/26
	LABORAT. ROVI Close	57.60		19/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	57.73	-	-	-	-	-
18-Dec-26	57.84	-	-	-	-	-
15-Jan-27	57.95	-	-	-	-	-
19-Mar-27	58.24	-	-	-	-	-
18-Jun-27	58.68	-	-	-	-	-
17-Sep-27	58.03	-	-	-	-	-
17-Dec-27	58.43	-	-	-	-	-
17-Mar-28	58.90	-	-	-	-	-
16-Jun-28	59.37	-	-	-	-	-
15-Sep-28	58.34	-	-	-	-	-
15-Dec-28	58.80	-	-	-	-	-
16-Mar-29	59.26	-	-	-	-	-
15-Jun-29	59.72	-	-	-	-	-
21-Dec-29	58.89	-	-	-	-	-
21-Jun-30	59.82	-	-	-	-	-
20-Dec-30	58.86	-	-	-	-	-
20-Jun-31	59.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	57.73	-	-	-	-	-
18-Dec-26	57.84	-	-	-	-	-
15-Jan-27	57.95	-	-	-	-	-
19-Mar-27	58.24	-	-	-	-	-
18-Jun-27	58.68	-	-	-	-	-
17-Sep-27	58.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.60	-	-	-	-	-

	Previous Close	1.24		19/10/26
	LINEA DIRECTA Close	1.23		19/10/26

FUTURES LINEA DIRECTA

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

	Previous Close	37.48		19/10/26
	LOGISTA Close	36.92		19/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.92	-	-	-	-	-

	Previous Close	4.37		19/10/26
	MAPFRE Close	4.34		19/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	1
15-Jan-27	4.28	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-
17-Dec-27	4.19	-	-	-	-	-
17-Mar-28	4.23	-	-	-	-	-
16-Jun-28	4.14	-	-	-	-	-
15-Sep-28	4.17	-	-	-	-	-
15-Dec-28	4.12	-	-	-	-	-
16-Mar-29	4.15	-	-	-	-	-
15-Jun-29	4.06	-	-	-	-	-
21-Dec-29	4.04	-	-	-	-	-
21-Jun-30	3.98	-	-	-	-	-
20-Dec-30	3.96	-	-	-	-	-
20-Jun-31	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	-
15-Jan-27	4.28	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-

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

	Previous Close	10.35		19/10/26
	MELIA HOTELS Close	10.31		19/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.33	-	-	-	-	-
18-Dec-26	10.35	-	-	-	-	-
15-Jan-27	10.37	-	-	-	-	-
19-Mar-27	10.42	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-
17-Sep-27	10.39	-	-	-	-	-
17-Dec-27	10.47	-	-	-	-	-
17-Mar-28	10.55	-	-	-	-	-
16-Jun-28	10.63	-	-	-	-	-
15-Sep-28	10.53	-	-	-	-	-
15-Dec-28	10.61	-	-	-	-	-
16-Mar-29	10.69	-	-	-	-	-
15-Jun-29	10.78	-	-	-	-	-
21-Dec-29	10.73	-	-	-	-	-
21-Jun-30	10.90	-	-	-	-	-
20-Dec-30	10.85	-	-	-	-	-
20-Jun-31	11.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	10.33	-	-	-	-	-
18-Dec-26	10.35	-	-	-	-	-
15-Jan-27	10.37	-	-	-	-	-
19-Mar-27	10.42	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-
17-Sep-27	10.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.31	-	-	-	-	-

	Previous Close	11.66		19/10/26
	MERLIN Close	11.47		19/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.50	-	-	-	-	-
18-Dec-26	11.32	-	-	-	-	-
15-Jan-27	11.34	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-
18-Jun-27	11.26	-	-	-	-	-
17-Sep-27	11.35	-	-	-	-	-
17-Dec-27	11.21	-	-	-	-	-
17-Mar-28	11.30	-	-	-	-	-
16-Jun-28	11.16	-	-	-	-	-
15-Sep-28	11.25	-	-	-	-	-
15-Dec-28	11.11	-	-	-	-	-
16-Mar-29	11.20	-	-	-	-	-
15-Jun-29	11.05	-	-	-	-	-
21-Dec-29	10.99	-	-	-	-	-
21-Jun-30	10.93	-	-	-	-	-
20-Dec-30	10.84	-	-	-	-	-
20-Jun-31	10.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.50	-	-	-	-	-
18-Dec-26	11.32	-	-	-	-	-
15-Jan-27	11.34	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-
18-Jun-27	11.26	-	-	-	-	-
17-Sep-27	11.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.47	-	-	-	-	-

	Previous Close	30.64		19/10/26
	NATURGY Close	30.40		19/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	29.87	-	-	-	-	-
18-Dec-26	29.93	-	-	-	-	5,400
15-Jan-27	29.99	-	-	-	-	-
19-Mar-27	30.14	-	-	-	-	-
18-Jun-27	29.74	-	-	-	-	-
17-Sep-27	29.35	-	-	-	-	-
17-Dec-27	28.94	-	-	-	-	-
17-Mar-28	29.17	-	-	-	-	-
16-Jun-28	28.72	-	-	-	-	-
15-Sep-28	28.36	-	-	-	-	-
15-Dec-28	28.00	-	-	-	-	-
16-Mar-29	28.21	-	-	-	-	-
15-Jun-29	27.76	-	-	-	-	-
21-Dec-29	27.06	-	-	-	-	-
21-Jun-30	26.81	-	-	-	-	-
20-Dec-30	26.09	-	-	-	-	-
20-Jun-31	25.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	29.87	-	-	-	-	-
18-Dec-26	29.93	-	-	-	-	-
15-Jan-27	29.99	-	-	-	-	-
19-Mar-27	30.14	-	-	-	-	-
18-Jun-27	29.74	-	-	-	-	-
17-Sep-27	29.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.40	-	-	-	-	-

	Previous Close	0.33		19/10/26
	OBRASCON HUARTE Close	0.33		19/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
15-Jan-27	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
17-Mar-28	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Sep-28	0.35	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
16-Mar-29	0.36	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-
20-Dec-30	0.38	-	-	-	-	-
20-Jun-31	0.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	0.33	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
15-Jan-27	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
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	67.90		19/10/26
	PHARMA MAR Close	68.45		19/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	68.60	-	-	-	-	-
18-Dec-26	68.73	-	-	-	-	-
15-Jan-27	68.87	-	-	-	-	-
19-Mar-27	69.21	-	-	-	-	-
18-Jun-27	69.73	-	-	-	-	-
17-Sep-27	69.27	-	-	-	-	-
17-Dec-27	69.75	-	-	-	-	-
17-Mar-28	70.31	-	-	-	-	-
16-Jun-28	70.87	-	-	-	-	-
15-Sep-28	70.43	-	-	-	-	-
15-Dec-28	70.99	-	-	-	-	-
16-Mar-29	71.54	-	-	-	-	-
15-Jun-29	72.10	-	-	-	-	-
21-Dec-29	72.28	-	-	-	-	-
21-Jun-30	73.43	-	-	-	-	-
20-Dec-30	73.59	-	-	-	-	-
20-Jun-31	74.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	68.60	-	-	-	-	-
18-Dec-26	68.73	-	-	-	-	-
15-Jan-27	68.87	-	-	-	-	-
19-Mar-27	69.21	-	-	-	-	-
18-Jun-27	69.73	-	-	-	-	-
17-Sep-27	69.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.45	-	-	-	-	-

	Previous Close	3.09		19/10/26
	PROSEGUR Close	3.16		19/10/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.16	-	-	-	-	-

	Previous Close	19.57		19/10/26
	PUIG Close	19.31		19/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.35	-	-	-	-	-
18-Dec-26	19.39	-	-	-	-	-
15-Jan-27	19.43	-	-	-	-	-
19-Mar-27	19.52	-	-	-	-	-
18-Jun-27	19.22	-	-	-	-	-
17-Sep-27	19.37	-	-	-	-	-
17-Dec-27	19.51	-	-	-	-	-
17-Mar-28	19.66	-	-	-	-	-
16-Jun-28	19.33	-	-	-	-	-
15-Sep-28	19.48	-	-	-	-	-
15-Dec-28	19.64	-	-	-	-	-
16-Mar-29	19.79	-	-	-	-	-
15-Jun-29	19.41	-	-	-	-	-
21-Dec-29	19.73	-	-	-	-	-
21-Jun-30	19.44	-	-	-	-	-
20-Dec-30	19.75	-	-	-	-	-
20-Jun-31	19.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	19.35	-	-	-	-	-
18-Dec-26	19.39	-	-	-	-	-
15-Jan-27	19.43	-	-	-	-	-
19-Mar-27	19.52	-	-	-	-	-
18-Jun-27	19.22	-	-	-	-	-
17-Sep-27	19.37	-	-	-	-	-

	Previous Close	14.91		19/10/26
	REDEIA Close	14.56		19/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.59	-	-	-	-	-
18-Dec-26	14.62	-	-	-	-	-
15-Jan-27	14.44	-	-	-	-	-
19-Mar-27	14.51	-	-	-	-	-
18-Jun-27	14.62	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-
17-Dec-27	14.22	-	-	-	-	-
17-Mar-28	14.12	-	-	-	-	-
16-Jun-28	14.23	-	-	-	-	-
15-Sep-28	13.71	-	-	-	-	-
15-Dec-28	13.82	-	-	-	-	-
16-Mar-29	13.71	-	-	-	-	-
15-Jun-29	13.82	-	-	-	-	-
21-Dec-29	13.40	-	-	-	-	-
21-Jun-30	13.39	-	-	-	-	-
20-Dec-30	12.94	-	-	-	-	-
20-Jun-31	12.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	14.59	-	-	-	-	-
18-Dec-26	14.62	-	-	-	-	-
15-Jan-27	14.44	-	-	-	-	-
19-Mar-27	14.51	-	-	-	-	-
18-Jun-27	14.62	-	-	-	-	-
17-Sep-27	14.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.56	-	-	-	-	-

	Previous Close	29.80		19/10/26
	REPSOL Close	29.61		19/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	29.62	-	-	-	-	-
30-Oct-26	29.63	-	-	-	-	-
06-Nov-26	29.65	-	-	-	-	-
13-Nov-26	29.66	-	-	-	-	-
20-Nov-26	29.68	-	-	-	-	-
18-Dec-26	29.73	29.61	30.06	29.61	4	21,991
15-Jan-27	29.26	-	-	-	-	-
19-Mar-27	29.41	-	-	-	-	-
18-Jun-27	29.63	-	-	-	-	-
17-Sep-27	29.23	-	-	-	-	-
17-Dec-27	29.43	-	-	-	-	-
17-Mar-28	29.08	-	-	-	-	-
16-Jun-28	29.32	-	-	-	-	-
15-Sep-28	28.91	-	-	-	-	-
15-Dec-28	29.13	-	-	-	-	-
16-Mar-29	28.78	-	-	-	-	-
15-Jun-29	29.00	-	-	-	-	-
21-Dec-29	28.84	-	-	-	-	-
21-Jun-30	28.71	-	-	-	-	-
20-Dec-30	28.52	-	-	-	-	-
20-Jun-31	28.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	29.68	-	-	-	-	-
18-Dec-26	29.73	-	-	-	-	3
15-Jan-27	29.26	-	-	-	-	-
19-Mar-27	29.41	-	-	-	-	-
18-Jun-27	29.63	-	-	-	-	-
17-Sep-27	29.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.61	-	-	-	-	-

	Previous Close	4.09		19/10/26
	SACYR Close	4.02		19/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.03	-	-	-	-	-
18-Dec-26	4.03	-	-	-	-	-
15-Jan-27	3.99	-	-	-	-	-
19-Mar-27	4.01	-	-	-	-	-
18-Jun-27	4.04	-	-	-	-	-
17-Sep-27	3.96	-	-	-	-	-
17-Dec-27	3.99	-	-	-	-	-
17-Mar-28	3.97	-	-	-	-	-
16-Jun-28	4.00	-	-	-	-	-
15-Sep-28	3.91	-	-	-	-	-
15-Dec-28	3.94	-	-	-	-	-
16-Mar-29	3.91	-	-	-	-	-
15-Jun-29	3.94	-	-	-	-	-
21-Dec-29	3.87	-	-	-	-	-
21-Jun-30	3.87	-	-	-	-	-
20-Dec-30	3.79	-	-	-	-	-
20-Jun-31	3.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	4.03	-	-	-	-	-
18-Dec-26	4.03	-	-	-	-	-
15-Jan-27	3.99	-	-	-	-	-
19-Mar-27	4.01	-	-	-	-	-
18-Jun-27	4.04	-	-	-	-	-
17-Sep-27	3.96	-	-	-	-	-

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

	Previous Close	12.03		19/10/26
	SANTANDER Close	11.77		19/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	11.78	-	-	-	-	-
30-Oct-26	11.65	-	-	-	-	-
06-Nov-26	11.66	-	-	-	-	-
13-Nov-26	11.67	-	-	-	-	-
20-Nov-26	11.67	-	-	-	-	-
18-Dec-26	11.69	11.67	11.70	11.67	6	182,762
15-Jan-27	11.72	-	-	-	-	-
19-Mar-27	11.77	-	-	-	-	-
18-Jun-27	11.73	-	-	-	-	-
17-Sep-27	11.82	-	-	-	-	-
17-Dec-27	11.70	-	-	-	-	-
17-Mar-28	11.80	-	-	-	-	-
16-Jun-28	11.68	-	-	-	-	-
15-Sep-28	11.78	-	-	-	-	-
15-Dec-28	11.62	-	-	-	-	-
16-Mar-29	11.72	-	-	-	-	-
15-Jun-29	11.58	-	-	-	-	-
21-Dec-29	11.53	-	-	-	-	-
21-Jun-30	11.50	-	-	-	-	-
20-Dec-30	11.47	-	-	-	-	-
20-Jun-31	11.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	11.67	-	-	-	-	-
18-Dec-26	11.69	-	-	-	-	1,282,400
15-Jan-27	11.72	-	-	-	-	-
19-Mar-27	11.77	-	-	-	-	-
18-Jun-27	11.73	-	-	-	-	-
17-Sep-27	11.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.77	-	-	-	-	-

	Previous Close	15.80		19/10/26
	SOLARIA Close	15.16		19/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.19	-	-	-	-	-
18-Dec-26	15.22	-	-	-	-	-
15-Jan-27	15.25	-	-	-	-	-
19-Mar-27	15.33	-	-	-	-	-
18-Jun-27	15.44	-	-	-	-	-
17-Sep-27	15.56	-	-	-	-	-
17-Dec-27	15.67	-	-	-	-	-
17-Mar-28	15.80	-	-	-	-	-
16-Jun-28	15.92	-	-	-	-	-
15-Sep-28	16.05	-	-	-	-	-
15-Dec-28	16.18	-	-	-	-	-
16-Mar-29	16.30	-	-	-	-	-
15-Jun-29	16.43	-	-	-	-	-
21-Dec-29	16.70	-	-	-	-	-
21-Jun-30	16.97	-	-	-	-	-
20-Dec-30	17.24	-	-	-	-	-
20-Jun-31	17.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	15.19	-	-	-	-	-
18-Dec-26	15.22	-	-	-	-	-
15-Jan-27	15.25	-	-	-	-	-
19-Mar-27	15.33	-	-	-	-	-
18-Jun-27	15.44	-	-	-	-	-
17-Sep-27	15.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.16	-	-	-	-	-

	Previous Close	26.38		19/10/26
	TECNICAS REUNIDAS Close	26.56		19/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.87	-	-	-	-	-
18-Dec-26	25.92	-	-	-	-	-
15-Jan-27	25.97	-	-	-	-	-
19-Mar-27	26.10	-	-	-	-	-
18-Jun-27	26.29	-	-	-	-	-
17-Sep-27	26.50	-	-	-	-	-
17-Dec-27	25.93	-	-	-	-	-
17-Mar-28	26.14	-	-	-	-	-
16-Jun-28	26.35	-	-	-	-	-
15-Sep-28	26.56	-	-	-	-	-
15-Dec-28	26.02	-	-	-	-	-
16-Mar-29	26.22	-	-	-	-	-
15-Jun-29	26.43	-	-	-	-	-
21-Dec-29	26.11	-	-	-	-	-
21-Jun-30	26.53	-	-	-	-	-
20-Dec-30	26.20	-	-	-	-	-
20-Jun-31	26.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	25.87	-	-	-	-	-
18-Dec-26	25.92	-	-	-	-	-
15-Jan-27	25.97	-	-	-	-	-
19-Mar-27	26.10	-	-	-	-	-
18-Jun-27	26.29	-	-	-	-	-
17-Sep-27	26.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.56	-	-	-	-	-

	Previous Close	3.41		19/10/26
	TELEFONICA Close	3.37		19/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-Oct-26	3.37	-	-	-	-	-
30-Oct-26	3.38	-	-	-	-	-
06-Nov-26	3.38	-	-	-	-	-
13-Nov-26	3.38	-	-	-	-	-
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	147
15-Jan-27	3.39	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-
17-Dec-27	3.33	-	-	-	-	-
17-Mar-28	3.36	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Sep-28	3.26	-	-	-	-	-
15-Dec-28	3.29	-	-	-	-	-
16-Mar-29	3.32	-	-	-	-	-
15-Jun-29	3.19	-	-	-	-	-
21-Dec-29	3.25	-	-	-	-	-
21-Jun-30	3.15	-	-	-	-	-
20-Dec-30	3.20	-	-	-	-	-
20-Jun-31	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-
15-Jan-27	3.39	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.37	-	-	-	-	-

	Previous Close	3.26		19/10/26
	UNICAJA Close	3.20		19/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
15-Jan-27	3.22	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.17	-	-	-	-	-
17-Dec-27	3.11	-	-	-	-	-
17-Mar-28	3.13	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Sep-28	3.06	-	-	-	-	-
15-Dec-28	3.00	-	-	-	-	-
16-Mar-29	3.02	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.79	-	-	-	-	-
20-Dec-30	2.75	-	-	-	-	-
20-Jun-31	2.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
15-Jan-27	3.22	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.17	-	-	-	-	-

	Previous Close	90.80		19/10/26
	VIDRALA Close	90.80		19/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.00	-	-	-	-	-
18-Dec-26	91.18	-	-	-	-	-
15-Jan-27	91.35	-	-	-	-	-
19-Mar-27	90.40	-	-	-	-	-
18-Jun-27	91.08	-	-	-	-	-
17-Sep-27	91.27	-	-	-	-	-
17-Dec-27	91.91	-	-	-	-	-
17-Mar-28	91.27	-	-	-	-	-
16-Jun-28	92.00	-	-	-	-	-
15-Sep-28	92.24	-	-	-	-	-
15-Dec-28	92.97	-	-	-	-	-
16-Mar-29	92.25	-	-	-	-	-
15-Jun-29	92.98	-	-	-	-	-
21-Dec-29	93.99	-	-	-	-	-
21-Jun-30	93.99	-	-	-	-	-
20-Dec-30	94.97	-	-	-	-	-
20-Jun-31	94.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	91.00	-	-	-	-	-
18-Dec-26	91.18	-	-	-	-	-
15-Jan-27	91.35	-	-	-	-	-
19-Mar-27	90.40	-	-	-	-	-
18-Jun-27	91.08	-	-	-	-	-
17-Sep-27	91.27	-	-	-	-	-

	Previous Close	54.00		19/10/26
	VISCOFAN Close	54.30		19/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	-
15-Jan-27	53.13	-	-	-	-	-
19-Mar-27	53.39	-	-	-	-	-
18-Jun-27	53.04	-	-	-	-	-
17-Sep-27	53.46	-	-	-	-	-
17-Dec-27	53.83	-	-	-	-	-
17-Mar-28	52.75	-	-	-	-	-
16-Jun-28	52.40	-	-	-	-	-
15-Sep-28	52.82	-	-	-	-	-
15-Dec-28	53.24	-	-	-	-	-
16-Mar-29	52.15	-	-	-	-	-
15-Jun-29	51.78	-	-	-	-	-
21-Dec-29	51.13	-	-	-	-	-
21-Jun-30	51.15	-	-	-	-	-
20-Dec-30	50.47	-	-	-	-	-
20-Jun-31	50.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Nov-26	54.42	-	-	-	-	-
18-Dec-26	54.53	-	-	-	-	-
15-Jan-27	53.13	-	-	-	-	-
19-Mar-27	53.39	-	-	-	-	-
18-Jun-27	53.04	-	-	-	-	-
17-Sep-27	53.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.970		19/10/26
	BBVA DIV Close	0.970		19/10/26

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	-		19/10/26
	BBVA DIV25 Close	-		19/10/26

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		19/10/26
	CAIXABANK DIV Close	0.332		19/10/26

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	-		19/10/26
	CAIXABANK DIV25 Close	-		19/10/26

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		19/10/26
	GAS NATURAL DIV Close	1.170		19/10/26

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	-		19/10/26
	GAS NATURAL DIV25 Close	-		19/10/26

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		19/10/26
	IBERDROLA DIV Close	0.680		19/10/26

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	0.2770	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		19/10/26
	IBERDROLA DIV25 Close	-		19/10/26

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	0.2770	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		19/10/26
	INDITEX DIV Close	0.875		19/10/26

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	-		19/10/26
	INDITEX DIV25 Close	-		19/10/26

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		19/10/26
	REPSOL DIV Close	1.051		19/10/26

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	-		19/10/26
	REPSOL DIV25 Close	-		19/10/26

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		19/10/26
	SANTANDER DIV Close	0.125		19/10/26

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	-		19/10/26
	SANTANDER DIV25 Close	-		19/10/26

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		19/10/26
	TELEFONICA DIV Close	0.150		19/10/26

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	-		19/10/26
	TELEFONICA DIV25 Close	-		19/10/26

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	-		19/10/26
	MINI IBEX-35 Close	-		19/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 18,450	589.00	605.00	650.00	605.00	20.67	0.92	2	-
Oct-26 w4 19,000	155.00	120.00	120.00	120.00	17.87	0.53	1	1
Oct-26 w4 19,100	106.00	157.00	157.00	157.00	17.58	0.42	1	1
Oct-26 w4 19,200	69.00	115.00	115.00	115.00	17.35	0.31	1	1
Oct-26 w4 19,275	48.00	69.00	69.00	69.00	17.18	0.24	1	1
Oct-26 w4 19,350	32.00	20.00	20.00	20.00	17.01	0.17	1	1
Oct-26 w4 19,400	24.00	45.00	45.00	45.00	16.90	0.14	2	2
Oct-26 w4 19,425	20.00	-	-	-	16.84	0.12	-	1
Oct-26 w4 19,500	12.00	8.00	8.00	8.00	16.67	0.08	1	20
Oct-26 w4 19,550	9.00	-	-	-	16.56	0.06	-	2
Oct-26 w4 19,600	6.00	-	-	-	16.45	0.04	-	10
Oct-26 w4 19,700	3.00	-	-	-	16.22	0.02	-	1
Oct-26 w4 19,800	1.00	-	-	-	16.00	0.01	-	1
Oct-26 w4 19,900	-	-	-	-	15.77	-	-	1
Oct-26 w4 20,000	-	-	-	-	15.54	-	-	5
Oct-26 w4 20,150	-	-	-	-	15.20	-	-	5
Oct-26 w5 18,950	255.00	-	-	-	17.94	0.53	-	1
Oct-26 w5 19,000	227.00	184.00	184.00	184.00	17.73	0.50	1	1
Oct-26 w5 19,200	138.00	-	-	-	17.28	0.36	-	2
Oct-26 w5 19,300	104.00	86.00	86.00	86.00	17.06	0.30	1	2
Oct-26 w5 19,500	54.00	-	-	-	16.61	0.18	-	2
Oct-26 w5 19,600	37.00	-	-	-	16.39	0.14	-	5
Oct-26 w5 19,800	16.00	-	-	-	15.94	0.07	-	1
Oct-26 w5 19,900	9.00	-	-	-	15.72	0.04	-	1
Oct-26 w5 20,000	5.00	-	-	-	15.50	0.03	-	5
Nov-26 w1 19,400	118.00	105.00	105.00	105.00	16.73	0.28	1	1
Nov-26 w1 19,550	80.00	-	-	-	16.40	0.21	-	1
Nov-26 w1 19,600	69.00	60.00	60.00	60.00	16.29	0.19	3	3
Nov-26 w1 19,800	37.00	-	-	-	15.85	0.11	-	2
Nov-26 w1 19,850	31.00	-	-	-	15.74	0.10	-	1
Nov-26 17,300	1,739.00	-	-	-	24.53	0.90	-	5
Nov-26 18,300	861.00	-	-	-	20.04	0.74	-	3
Nov-26 18,500	706.00	-	-	-	19.14	0.68	-	3
Nov-26 18,600	632.00	700.00	700.00	700.00	18.69	0.65	1	5
Nov-26 18,650	596.00	-	-	-	18.46	0.63	-	1
Nov-26 18,700	561.00	-	-	-	18.24	0.62	-	2
Nov-26 18,800	494.00	-	-	-	17.79	0.58	-	3
Nov-26 19,000	371.00	356.00	375.00	356.00	16.95	0.50	2	4
Nov-26 19,050	345.00	365.00	365.00	360.00	16.85	0.48	6	5
Nov-26 19,100	320.00	280.00	350.00	280.00	16.75	0.46	2	5
Nov-26 19,200	274.00	270.00	324.00	270.00	16.56	0.42	2	3
Nov-26 19,250	253.00	-	-	-	16.46	0.39	-	100
Nov-26 19,300	233.00	208.00	260.00	208.00	16.37	0.37	3	203
Nov-26 19,350	213.00	-	-	-	16.27	0.35	-	100
Nov-26 19,400	195.00	219.00	219.00	219.00	16.17	0.33	1	1
Nov-26 19,450	178.00	155.00	164.00	155.00	16.08	0.31	2	101
Nov-26 19,500	162.00	138.00	138.00	138.00	15.98	0.29	1	205
Nov-26 19,550	147.00	130.00	165.00	130.00	15.88	0.27	4	4
Nov-26 19,600	133.00	117.00	139.00	105.00	15.79	0.25	4	7
Nov-26 19,650	119.00	96.00	109.00	96.00	15.69	0.23	3	102
Nov-26 19,700	107.00	105.00	105.00	105.00	15.59	0.22	1	8
Nov-26 19,750	96.00	75.00	110.00	73.00	15.50	0.20	6	6
Nov-26 19,800	85.00	74.00	85.00	74.00	15.40	0.18	20	110
Nov-26 19,850	76.00	74.00	74.00	74.00	15.30	0.17	1	3
Nov-26 19,900	67.00	-	-	-	15.21	0.15	-	6
Nov-26 19,950	59.00	-	-	-	15.11	0.14	-	4
Nov-26 20,000	52.00	42.00	42.00	42.00	15.01	0.12	2	35
Nov-26 20,050	45.00	33.00	33.00	33.00	14.92	0.11	1	4
Nov-26 20,100	39.00	-	-	-	14.82	0.10	-	4
Nov-26 20,150	34.00	-	-	-	14.72	0.09	-	7
Nov-26 20,200	29.00	-	-	-	14.63	0.08	-	11
Nov-26 20,250	25.00	-	-	-	14.53	0.07	-	20
Nov-26 20,300	21.00	-	-	-	14.43	0.06	-	7
Nov-26 20,350	18.00	-	-	-	14.34	0.05	-	29
Nov-26 20,400	15.00	-	-	-	14.24	0.05	-	5
Nov-26 20,500	11.00	9.00	9.00	9.00	14.05	0.03	1	18
Nov-26 20,600	7.00	-	-	-	13.86	0.02	-	6
Nov-26 20,700	5.00	-	-	-	13.66	0.02	-	11
Nov-26 20,800	3.00	-	-	-	13.47	0.01	-	30
Nov-26 20,900	2.00	-	-	-	13.28	0.01	-	3
Nov-26 21,000	1.00	-	-	-	13.08	-	-	11
Nov-26 21,050	1.00	-	-	-	12.99	-	-	1
Nov-26 21,200	-	-	-	-	12.70	-	-	3
Nov-26 21,250	-	-	-	-	12.60	-	-	1
Nov-26 21,400	-	-	-	-	12.31	-	-	1
Nov-26 22,100	-	-	-	-	10.96	-	-	1
Dec-26 7,500	11,447.00	-	-	-	58.32	1.00	-	3
Dec-26 8,300	10,651.00	-	-	-	55.43	1.00	-	655
Dec-26 8,600	10,352.00	-	-	-	54.35	1.00	-	1,250
Dec-26 10,500	8,461.00	-	-	-	47.48	1.00	-	30
Dec-26 12,000	6,969.00	-	-	-	42.06	0.99	-	12
Dec-26 12,200	6,770.00	-	-	-	41.33	0.99	-	32
Dec-26 13,000	5,976.00	-	-	-	38.44	0.99	-	1
Dec-26 14,800	4,201.00	-	-	-	31.93	0.97	-	32
Dec-26 15,000	4,005.00	-	-	-	31.21	0.97	-	2
Dec-26 15,300	3,713.00	-	-	-	30.13	0.96	-	1
Dec-26 16,000	3,037.00	-	-	-	27.60	0.94	-	10
Dec-26 16,400	2,657.00	-	-	-	26.15	0.92	-	6,000
Dec-26 16,700	2,376.00	-	-	-	25.07	0.90	-	1,500
Dec-26 16,900	2,191.00	-	-	-	24.34	0.89	-	5
Dec-26 17,000	2,099.00	-	-	-	23.98	0.88	-	19
Dec-26 17,100	2,008.00	-	-	-	23.62	0.87	-	5
Dec-26 17,200	1,918.00	-	-	-	23.26	0.86	-	1
Dec-26 17,300	1,829.00	-	-	-	22.90	0.85	-	1
Dec-26 17,400	1,740.00	-	-	-	22.54	0.84	-	8
Dec-26 17,500	1,652.00	-	-	-	22.17	0.83	-	1,006
Dec-26 17,600	1,565.00	-	-	-	21.81	0.81	-	11
Dec-26 17,700	1,480.00	-	-	-	21.45	0.80	-	5,007
Dec-26 17,800	1,395.00	-	-	-	21.09	0.78	-	93
Dec-26 17,900	1,312.00	-	-	-	20.73	0.77	-	5,004
Dec-26 18,000	1,230.00	1,235.00	1,235.00	1,235.00	20.37	0.75	1	8
Dec-26 18,100	1,149.00	-	-	-	20.01	0.73	-	1
Dec-26 18,200	1,070.00	-	-	-	19.64	0.71	-	1
Dec-26 18,300	993.00	-	-	-	19.28	0.69	-	5
Dec-26 18,400	918.00	-	-	-	18.92	0.67	-	4
Dec-26 18,500	845.00	-	-	-	18.56	0.65	-	5,588
Dec-26 18,600	773.00	-	-	-	18.20	0.62	-	1
Dec-26 18,800	638.00	-	-	-	17.47	0.57	-	1
Dec-26 18,850	606.00	-	-	-	17.29	0.55	-	1
Dec-26 18,900	574.00	-	-	-	17.11	0.54	-	1
Dec-26 18,950	544.00	-	-	-	16.93	0.53	-	1
Dec-26 19,000	514.00	-	-	-	16.76	0.51	-	25
Dec-26 19,100	462.00	475.00	475.00	475.00	16.60	0.48	1	7
Dec-26 19,200	413.00	-	-	-	16.44	0.45	-	4
Dec-26 19,250	390.00	-	-	-	16.36	0.43	-	11
Dec-26 19,300	368.00	-	-	-	16.28	0.42	-	2
Dec-26 19,350	346.00	-	-	-	16.20	0.40	-	1
Dec-26 19,500	286.00	-	-	-	15.95	0.35	-	4,707
Dec-26 19,600	250.00	-	-	-	15.79	0.32	-	6
Dec-26 19,650	233.00	232.00	232.00	232.00	15.71	0.31	2	2
Dec-26 19,700	217.00	-	-	-	15.63	0.29	-	2
Dec-26 19,800	187.00	-	-	-	15.47	0.26	-	5
Dec-26 19,900	160.00	-	-	-	15.31	0.24	-	7
Dec-26 20,000	136.00	137.00	137.00	137.00	15.15	0.21	1	17
Dec-26 20,100	114.00	-	-	-	14.99	0.19	-	13
Dec-26 20,200	95.00	-	-	-	14.82	0.16	-	11
Dec-26 20,300	79.00	73.00	77.00	73.00	14.66	0.14	2	16
Dec-26 20,400	64.00	54.00	54.00	54.00	14.50	0.12	1	1,007
Dec-26 20,450	58.00	-	-	-	14.42	0.11	-	2
Dec-26 20,500	52.00	-	-	-	14.34	0.10	-	5,597
Dec-26 20,550	47.00	-	-	-	14.26	0.09	-	1
Dec-26 20,600	42.00	-	-	-	14.18	0.08	-	24
Dec-26 20,700	33.00	-	-	-	14.02	0.07	-	1
Dec-26 20,800	26.00	-	-	-	13.86	0.06	-	1
Dec-26 20,900	20.00	-	-	-	13.69	0.05	-	10
Dec-26 21,000	15.00	-	-	-	13.53	0.04	-	5,053
Dec-26 21,100	11.00	14.00	14.00	14.00	13.37	0.03	1	1
Dec-26 21,200	8.00	-	-	-	13.21	0.02	-	6
Dec-26 21,300	6.00	-	-	-	13.05	0.02	-	11
Dec-26 21,700	1.00	-	-	-	12.40	-	-	2
Dec-26 21,900	1.00	-	-	-	12.08	-	-	1
Dec-26 22,000	-	-	-	-	11.92	-	-	3
Dec-26 22,200	-	-	-	-	11.60	-	-	4
Dec-26 22,300	-	-	-	-	11.43	-	-	2
Jan-27 18,800	701.00	766.00	766.00	766.00	16.71	0.55	1	1
Mar-27 12,600	6,412.00	-	-	-	33.80	0.97	-	1
Mar-27 13,000	6,025.00	-	-	-	32.73	0.96	-	2
Mar-27 13,500	5,544.00	-	-	-	31.39	0.95	-	3
Mar-27 13,900	5,161.00	-	-	-	30.32	0.95	-	3
Mar-27 14,000	5,065.00	-	-	-	30.05	0.94	-	1
Mar-27 14,100	4,970.00	-	-	-	29.78	0.94	-	1
Mar-27 15,000	4,122.00	-	-	-	27.37	0.91	-	5,000
Mar-27 15,300	3,844.00	-	-	-	26.57	0.90	-	3
Mar-27 17,000	2,329.00	-	-	-	22.02	0.80	-	2
Mar-27 17,900	1,599.00	-	-	-	19.61	0.70	-	1
Mar-27 18,000	1,523.00	-	-	-	19.34	0.69	-	750
Mar-27 18,500	1,159.00	-	-	-	18.00	0.61	-	2
Mar-27 18,800	958.00	949.00	949.00	949.00	17.20	0.56	1	3
Mar-27 18,900	894.00	881.00	881.00	881.00	16.93	0.54	1	2
Mar-27 19,000	832.00	-	-	-	16.66	0.52	-	4
Mar-27 19,100	776.00	820.00	820.00	820.00	16.47	0.50	2	2
Mar-27 19,300	674.00	800.00	800.00	800.00	16.22	0.47	2	4
Mar-27 19,500	581.00	-	-	-	15.97	0.43	-	2
Mar-27 19,800	457.00	-	-	-	15.60	0.37	-	5
Mar-27 20,000	384.00	-	-	-	15.35	0.33	-	1
Mar-27 20,100	351.00	-	-	-	15.23	0.31	-	1
Mar-27 20,400	262.00	-	-	-	14.86	0.25	-	5
Mar-27 20,500	235.00	-	-	-	14.73	0.23	-	1
Mar-27 20,700	189.00	-	-	-	14.48	0.20	-	1
Mar-27 20,800	168.00	-	-	-	14.36	0.18	-	1
Mar-27 21,000	132.00	121.00	121.00	121.00	14.11	0.15	1	3
Mar-27 21,600	56.00	-	-	-	13.36	0.08	-	2
Mar-27 21,700	48.00	-	-	-	13.24	0.07	-	1
Mar-27 22,000	29.00	-	-	-	12.87	0.05	-	3
Mar-27 22,400	13.00	-	-	-	12.37	0.02	-	1
Mar-27 25,000	-	-	-	-	9.14	-	-	5,000
Jun-27 18,500	1,324.00	-	-	-	18.42	0.58	-	3
Jun-27 19,000	1,015.00	-	-	-	17.32	0.51	-	1
Jun-27 19,200	913.00	-	-	-	17.08	0.48	-	6
Jun-27 19,300	864.00	-	-	-	16.96	0.46	-	1
Jun-27 19,600	727.00	-	-	-	16.61	0.42	-	5
Jun-27 19,700	684.00	-	-	-	16.49	0.40	-	1
Jun-27 20,100	528.00	-	-	-	16.02	0.34	-	1
Jun-27 22,000	95.00	-	-	-	13.77	0.10	-	1
Jun-27 24,000	3.00	-	-	-	11.41	0.01	-	3
Sep-27 14,500	4,634.00	-	-	-	27.22	0.85	-	1
Sep-27 19,600	918.00	950.00	950.00	950.00	17.06	0.43	100	100
Sep-27 19,800	832.00	-	-	-	16.85	0.41	-	1
Sep-27 22,300	147.00	-	-	-	14.11	0.12	-	1
Sep-27 23,000	72.00	-	-	-	13.35	0.07	-	3
Dec-27 14,000	5,101.00	-	-	-	27.97	0.84	-	2
Dec-27 16,200	3,303.00	-	-	-	23.69	0.74	-	32
Dec-27 16,300	3,226.00	-	-	-	23.50	0.73	-	96
Dec-27 16,400	3,150.00	-	-	-	23.31	0.73	-	32
Dec-27 16,500	3,073.00	-	-	-	23.11	0.72	-	32
Dec-27 16,700	2,922.00	-	-	-	22.72	0.71	-	32
Dec-27 17,600	2,269.00	-	-	-	20.97	0.64	-	32
Dec-27 19,400	1,175.00	-	-	-	17.88	0.46	-	6,750
Dec-27 19,500	1,127.00	-	-	-	17.76	0.45	-	4
Dec-27 19,700	1,035.00	1,010.00	1,010.00	1,010.00	17.53	0.43	1	1
Dec-27 20,500	707.00	700.00	700.00	700.00	16.58	0.34	1	1
Mar-28 18,400	1,926.00	-	-	-	19.63	0.57	-	32
Mar-28 18,500	1,863.00	-	-	-	19.45	0.56	-	32
Mar-28 18,600	1,802.00	-	-	-	19.28	0.55	-	32
Dec-28 16,800	3,163.00	-	-	-	22.19	0.65	-	1,800
Dec-29 20,600	1,622.00	-	-	-	19.48	0.41	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 17,700	-	-	-	-	24.48	-	-	2
Oct-26 w4 17,800	1.00	-	-	-	23.97	-	-	2
Oct-26 w4 18,000	2.00	-	-	-	22.95	-0.01	-	3
Oct-26 w4 18,150	4.00	-	-	-	22.19	-0.02	-	1
Oct-26 w4 18,400	12.00	-	-	-	20.92	-0.06	-	1
Oct-26 w4 18,500	18.00	-	-	-	20.41	-0.10	-	1
Oct-26 w4 18,575	26.00	40.00	40.00	40.00	20.03	-0.13	2	1
Oct-26 w4 18,600	28.00	44.00	44.00	44.00	19.90	-0.14	1	3
Oct-26 w4 18,700	43.00	58.00	58.00	58.00	19.40	-0.20	1	2
Oct-26 w4 18,800	64.00	-	-	-	18.89	-0.27	-	1
Oct-26 w4 18,850	77.00	-	-	-	18.63	-0.32	-	2
Oct-26 w4 18,900	93.00	-	-	-	18.38	-0.36	-	7
Oct-26 w4 18,950	111.00	140.00	140.00	140.00	18.13	-0.42	1	3
Oct-26 w4 19,000	131.00	132.00	132.00	132.00	17.87	-0.47	1	34
Oct-26 w4 19,050	155.00	147.00	147.00	147.00	17.69	-0.53	1	1
Oct-26 w4 19,100	182.00	-	-	-	17.58	-0.58	-	1
Oct-26 w4 19,125	197.00	195.00	195.00	195.00	17.52	-0.61	1	1
Oct-26 w4 19,150	212.00	189.00	189.00	189.00	17.47	-0.64	1	-
Oct-26 w4 19,200	245.00	286.00	286.00	286.00	17.35	-0.69	1	4
Oct-26 w4 19,250	280.00	-	-	-	17.24	-0.74	-	1
Oct-26 w4 19,300	318.00	-	-	-	17.13	-0.78	-	2
Oct-26 w4 19,350	358.00	-	-	-	17.01	-0.83	-	2
Oct-26 w4 19,375	378.00	-	-	-	16.96	-0.84	-	2
Oct-26 w4 19,500	488.00	-	-	-	16.67	-0.92	-	1
Oct-26 w4 19,550	534.00	-	-	-	16.56	-0.94	-	1
Oct-26 w5 17,200	5.00	-	-	-	26.79	-0.02	-	5
Oct-26 w5 18,150	42.00	-	-	-	21.98	-0.12	-	1
Oct-26 w5 18,300	59.00	-	-	-	21.22	-0.16	-	2
Oct-26 w5 18,400	73.00	-	-	-	20.72	-0.19	-	1
Oct-26 w5 18,550	99.00	-	-	-	19.96	-0.25	-	1
Oct-26 w5 18,600	110.00	-	-	-	19.71	-0.27	-	1
Oct-26 w5 18,650	122.00	-	-	-	19.45	-0.29	-	1
Oct-26 w5 18,700	135.00	-	-	-	19.20	-0.32	-	2
Oct-26 w5 18,800	165.00	-	-	-	18.70	-0.38	-	1
Oct-26 w5 18,850	182.00	201.00	201.00	201.00	18.44	-0.41	1	5
Oct-26 w5 18,900	200.00	240.00	240.00	183.00	18.19	-0.44	3	5
Oct-26 w5 19,000	242.00	-	-	-	17.73	-0.50	-	3
Oct-26 w5 19,150	323.00	280.00	280.00	280.00	17.39	-0.61	2	2
Oct-26 w5 19,200	353.00	321.00	321.00	321.00	17.28	-0.64	1	1
Oct-26 w5 19,300	419.00	-	-	-	17.06	-0.70	-	1
Oct-26 w5 19,350	454.00	456.00	456.00	456.00	16.95	-0.73	1	1
Oct-26 w5 19,400	491.00	471.00	471.00	471.00	16.83	-0.76	1	1
Nov-26 w1 17,500	35.00	35.00	35.00	35.00	25.07	-0.07	2	2
Nov-26 w1 17,700	47.00	-	-	-	24.06	-0.10	-	1
Nov-26 w1 17,900	63.00	-	-	-	23.05	-0.13	-	2
Nov-26 w1 18,300	114.00	-	-	-	21.03	-0.22	-	1
Nov-26 w1 18,400	132.00	-	-	-	20.53	-0.25	-	1
Nov-26 w1 18,500	153.00	-	-	-	20.02	-0.28	-	1
Nov-26 w1 18,750	221.00	-	-	-	18.76	-0.39	-	1
Nov-26 w1 18,800	238.00	-	-	-	18.51	-0.41	-	2
Nov-26 w1 18,850	256.00	-	-	-	18.26	-0.43	-	1
Nov-26 w1 19,200	427.00	323.00	323.00	323.00	17.17	-0.62	1	-
Nov-26 16,200	22.00	27.00	27.00	27.00	29.55	-0.03	5	5
Nov-26 16,300	24.00	27.00	27.00	27.00	29.10	-0.04	5	5
Nov-26 16,500	30.00	-	-	-	28.20	-0.04	-	45
Nov-26 16,600	33.00	-	-	-	27.75	-0.05	-	6
Nov-26 16,700	36.00	-	-	-	27.30	-0.05	-	100
Nov-26 16,900	44.00	43.00	43.00	43.00	26.40	-0.07	1	21
Nov-26 17,000	48.00	51.00	52.00	48.00	25.95	-0.07	3	15
Nov-26 17,100	53.00	-	-	-	25.50	-0.08	-	1
Nov-26 17,200	59.00	-	-	-	25.05	-0.09	-	3
Nov-26 17,300	65.00	62.00	62.00	62.00	24.60	-0.10	1	5
Nov-26 17,500	80.00	80.00	80.00	71.00	23.70	-0.12	8	60
Nov-26 17,600	89.00	86.00	86.00	86.00	23.25	-0.13	2	2
Nov-26 17,700	99.00	-	-	-	22.80	-0.14	-	10
Nov-26 17,750	104.00	109.00	109.00	109.00	22.58	-0.15	1	1
Nov-26 17,800	110.00	-	-	-	22.36	-0.16	-	3
Nov-26 17,900	122.00	110.00	110.00	82.00	21.91	-0.18	2	9
Nov-26 18,000	135.00	138.00	138.00	134.00	21.46	-0.19	2	53
Nov-26 18,100	150.00	133.00	142.00	133.00	21.01	-0.22	2	1
Nov-26 18,150	159.00	140.00	140.00	140.00	20.78	-0.23	1	1
Nov-26 18,200	167.00	172.00	172.00	172.00	20.56	-0.24	1	8
Nov-26 18,250	176.00	-	-	-	20.33	-0.25	-	14
Nov-26 18,300	186.00	-	-	-	20.11	-0.26	-	6
Nov-26 18,350	196.00	-	-	-	19.88	-0.27	-	2
Nov-26 18,400	207.00	-	-	-	19.66	-0.29	-	1
Nov-26 18,450	218.00	220.00	220.00	208.00	19.43	-0.30	2	1
Nov-26 18,500	230.00	218.00	218.00	211.00	19.21	-0.32	2	8
Nov-26 18,600	257.00	245.00	245.00	220.00	18.76	-0.35	2	4
Nov-26 18,650	271.00	-	-	-	18.53	-0.37	-	100
Nov-26 18,700	286.00	320.00	320.00	253.00	18.31	-0.38	2	102
Nov-26 18,750	301.00	-	-	-	18.08	-0.40	-	102
Nov-26 18,800	318.00	-	-	-	17.86	-0.42	-	107
Nov-26 18,950	373.00	345.00	345.00	345.00	17.18	-0.48	100	1
Nov-26 19,000	395.00	406.00	406.00	365.00	17.02	-0.50	101	5
Nov-26 19,050	419.00	390.00	390.00	383.00	16.92	-0.52	10	6
Nov-26 19,100	444.00	451.00	451.00	425.00	16.82	-0.54	2	6
Nov-26 19,150	471.00	480.00	480.00	480.00	16.73	-0.56	1	1
Nov-26 19,200	498.00	-	-	-	16.63	-0.58	-	8
Nov-26 19,250	526.00	470.00	470.00	470.00	16.53	-0.60	5	6
Nov-26 19,300	556.00	590.00	590.00	490.00	16.44	-0.62	2	12
Nov-26 19,350	587.00	-	-	-	16.34	-0.64	-	10
Nov-26 19,400	618.00	555.00	555.00	555.00	16.24	-0.67	1	1
Nov-26 19,500	685.00	-	-	-	16.05	-0.71	-	12
Nov-26 19,600	755.00	-	-	-	15.86	-0.74	-	2
Nov-26 19,700	829.00	740.00	740.00	740.00	15.66	-0.78	1	9
Nov-26 19,750	868.00	-	-	-	15.57	-0.80	-	2
Nov-26 19,800	907.00	-	-	-	15.47	-0.81	-	4
Nov-26 19,900	988.00	-	-	-	15.28	-0.84	-	1
Nov-26 20,000	1,073.00	-	-	-	15.08	-0.87	-	6
Nov-26 20,300	1,341.00	-	-	-	14.50	-0.94	-	1
Nov-26 20,700	1,724.00	-	-	-	13.73	-0.98	-	1
Dec-26 8,600	-	-	-	-	54.68	-	-	1,250
Dec-26 10,900	1.00	-	-	-	46.36	-	-	1
Dec-26 11,300	2.00	-	-	-	44.92	-	-	1
Dec-26 11,500	2.00	-	-	-	44.19	-	-	2
Dec-26 12,200	4.00	-	-	-	41.66	-	-	2
Dec-26 12,300	4.00	-	-	-	41.30	-	-	5
Dec-26 12,400	4.00	-	-	-	40.94	-	-	1
Dec-26 12,500	5.00	-	-	-	40.58	-	-	7
Dec-26 12,600	5.00	-	-	-	40.22	-	-	6
Dec-26 12,900	6.00	-	-	-	39.13	-0.01	-	7
Dec-26 13,000	7.00	-	-	-	38.77	-0.01	-	7
Dec-26 13,100	7.00	-	-	-	38.41	-0.01	-	1
Dec-26 13,200	8.00	-	-	-	38.05	-0.01	-	1
Dec-26 13,500	10.00	-	-	-	36.96	-0.01	-	504
Dec-26 13,600	10.00	-	-	-	36.60	-0.01	-	5
Dec-26 13,700	11.00	-	-	-	36.24	-0.01	-	2
Dec-26 14,000	14.00	-	-	-	35.16	-0.01	-	1,034
Dec-26 14,200	16.00	-	-	-	34.43	-0.02	-	3
Dec-26 14,300	17.00	-	-	-	34.07	-0.02	-	1
Dec-26 14,400	19.00	-	-	-	33.71	-0.02	-	1
Dec-26 14,500	20.00	-	-	-	33.35	-0.02	-	1
Dec-26 14,600	21.00	-	-	-	32.99	-0.02	-	1
Dec-26 14,800	25.00	-	-	-	32.26	-0.02	-	1
Dec-26 14,900	26.00	-	-	-	31.90	-0.03	-	3
Dec-26 15,000	28.00	-	-	-	31.54	-0.03	-	18
Dec-26 15,200	33.00	-	-	-	30.82	-0.03	-	1
Dec-26 15,500	40.00	-	-	-	29.73	-0.04	-	28
Dec-26 15,600	43.00	-	-	-	29.37	-0.04	-	32
Dec-26 15,700	46.00	-	-	-	29.01	-0.05	-	4
Dec-26 15,800	50.00	-	-	-	28.65	-0.05	-	4
Dec-26 15,900	53.00	-	-	-	28.29	-0.05	-	1
Dec-26 16,000	57.00	-	-	-	27.93	-0.06	-	28
Dec-26 16,200	66.00	-	-	-	27.20	-0.07	-	2
Dec-26 16,300	71.00	-	-	-	26.84	-0.07	-	10
Dec-26 16,400	76.00	-	-	-	26.48	-0.08	-	6,046
Dec-26 16,500	82.00	-	-	-	26.12	-0.08	-	14
Dec-26 16,600	88.00	-	-	-	25.76	-0.09	-	14
Dec-26 16,700	95.00	-	-	-	25.40	-0.10	-	1,518
Dec-26 16,800	102.00	-	-	-	25.03	-0.10	-	12
Dec-26 16,900	109.00	-	-	-	24.67	-0.11	-	5
Dec-26 17,000	118.00	-	-	-	24.31	-0.12	-	31
Dec-26 17,100	126.00	-	-	-	23.95	-0.13	-	7
Dec-26 17,200	136.00	-	-	-	23.59	-0.14	-	125
Dec-26 17,300	147.00	-	-	-	23.23	-0.15	-	6
Dec-26 17,400	158.00	-	-	-	22.87	-0.16	-	7
Dec-26 17,500	170.00	154.00	154.00	154.00	22.50	-0.17	1	1,042
Dec-26 17,600	183.00	-	-	-	22.14	-0.19	-	104
Dec-26 17,700	197.00	175.00	175.00	175.00	21.78	-0.20	3	5,016
Dec-26 17,750	205.00	203.00	203.00	203.00	21.60	-0.21	1	1
Dec-26 17,800	213.00	-	-	-	21.42	-0.21	-	10
Dec-26 17,900	229.00	-	-	-	21.06	-0.23	-	5,026
Dec-26 18,000	247.00	240.00	240.00	225.00	20.70	-0.25	5	524
Dec-26 18,100	267.00	-	-	-	20.34	-0.27	-	6
Dec-26 18,200	287.00	266.00	266.00	266.00	19.97	-0.28	1	10
Dec-26 18,300	310.00	-	-	-	19.61	-0.31	-	7
Dec-26 18,400	334.00	-	-	-	19.25	-0.33	-	9
Dec-26 18,450	347.00	-	-	-	19.07	-0.34	-	1
Dec-26 18,500	361.00	331.00	331.00	331.00	18.89	-0.35	1	215
Dec-26 18,600	390.00	-	-	-	18.53	-0.37	-	1
Dec-26 18,700	421.00	374.00	374.00	374.00	18.17	-0.40	1	9
Dec-26 18,800	454.00	466.00	466.00	466.00	17.80	-0.43	1	9
Dec-26 18,900	490.00	-	-	-	17.44	-0.46	-	16
Dec-26 19,000	529.00	550.00	550.00	550.00	17.09	-0.49	1	13
Dec-26 19,100	577.00	-	-	-	16.93	-0.52	-	3
Dec-26 19,200	628.00	-	-	-	16.77	-0.55	-	39
Dec-26 19,250	654.00	-	-	-	16.69	-0.56	-	1
Dec-26 19,300	682.00	-	-	-	16.61	-0.58	-	20
Dec-26 19,350	710.00	-	-	-	16.53	-0.59	-	1
Dec-26 19,400	739.00	-	-	-	16.45	-0.61	-	3
Dec-26 19,500	799.00	740.00	740.00	740.00	16.28	-0.64	1	4,721
Dec-26 19,600	862.00	-	-	-	16.12	-0.67	-	7
Dec-26 19,650	895.00	-	-	-	16.04	-0.68	-	2
Dec-26 19,700	928.00	-	-	-	15.96	-0.70	-	2
Dec-26 19,800	997.00	-	-	-	15.80	-0.73	-	8
Dec-26 19,900	1,069.00	-	-	-	15.64	-0.75	-	1
Dec-26 20,000	1,144.00	-	-	-	15.48	-0.78	-	17
Dec-26 20,100	1,222.00	-	-	-	15.32	-0.81	-	11
Dec-26 20,500	1,555.00	-	-	-	14.67	-0.89	-	1
Mar-27 13,000	41.00	-	-	-	31.96	-0.03	-	3
Mar-27 13,800	61.00	-	-	-	29.82	-0.04	-	32
Mar-27 15,000	109.00	-	-	-	26.60	-0.07	-	5,000
Mar-27 15,200	120.00	-	-	-	26.07	-0.08	-	1
Mar-27 15,700	152.00	-	-	-	24.73	-0.10	-	1
Mar-27 16,500	222.00	-	-	-	22.59	-0.14	-	2
Mar-27 17,000	281.00	-	-	-	21.25	-0.18	-	2
Mar-27 17,100	295.00	-	-	-	20.98	-0.19	-	2
Mar-27 17,300	325.00	-	-	-	20.44	-0.21	-	1
Mar-27 17,500	358.00	-	-	-	19.91	-0.23	-	21
Mar-27 17,800	414.00	-	-	-	19.10	-0.27	-	1
Mar-27 18,000	456.00	-	-	-	18.57	-0.30	-	758
Mar-27 18,100	479.00	-	-	-	18.30	-0.31	-	5
Mar-27 18,200	503.00	-	-	-	18.03	-0.32	-	5
Mar-27 18,300	529.00	-	-	-	17.77	-0.34	-	5
Mar-27 18,400	556.00	-	-	-	17.50	-0.36	-	5
Mar-27 18,500	584.00	-	-	-	17.23	-0.37	-	3
Mar-27 18,600	614.00	-	-	-	16.96	-0.39	-	2
Mar-27 18,900	714.00	-	-	-	16.16	-0.45	-	3
Mar-27 19,100	793.00	-	-	-	15.70	-0.49	-	5
Mar-27 19,300	889.00	-	-	-	15.45	-0.53	-	7
Mar-27 19,500	994.00	-	-	-	15.20	-0.57	-	5
Mar-27 19,600	1,050.00	-	-	-	15.08	-0.59	-	5
Mar-27 19,800	1,168.00	-	-	-	14.83	-0.63	-	2
Mar-27 21,400	2,390.00	-	-	-	12.84	-0.90	-	1
Mar-27 21,600	2,570.00	-	-	-	12.59	-0.92	-	2
Mar-27 21,800	2,755.00	-	-	-	12.35	-0.94	-	1
Mar-27 21,900	2,848.00	-	-	-	12.22	-0.95	-	3
Mar-27 22,000	2,943.00	-	-	-	12.10	-0.95	-	2
Mar-27 22,900	3,815.00	-	-	-	10.98	-0.98	-	2
Mar-27 25,000	5,889.00	-	-	-	8.37	-0.99	-	5,000
Jun-27 13,000	101.00	-	-	-	29.78	-0.05	-	3
Jun-27 15,400	252.00	-	-	-	24.03	-0.12	-	6
Jun-27 16,000	314.00	280.00	280.00	280.00	22.60	-0.16	1	21
Jun-27 17,000	455.00	-	-	-	20.20	-0.23	-	1
Jun-27 17,400	528.00	490.00	490.00	490.00	19.24	-0.27	1	2
Jun-27 18,000	663.00	-	-	-	17.80	-0.33	-	1
Jun-27 18,100	689.00	-	-	-	17.56	-0.35	-	1
Jun-27 19,000	984.00	-	-	-	15.51	-0.48	-	9
Jun-27 19,100	1,030.00	-	-	-	15.39	-0.50	-	5
Jun-27 19,200	1,078.00	-	-	-	15.27	-0.51	-	5
Jun-27 19,300	1,127.00	-	-	-	15.15	-0.53	-	5
Jun-27 19,500	1,232.00	-	-	-	14.92	-0.56	-	1
Jun-27 19,700	1,343.00	-	-	-	14.68	-0.60	-	1
Jun-27 19,900	1,461.00	-	-	-	14.44	-0.63	-	1
Jun-27 20,300	1,717.00	-	-	-	13.97	-0.70	-	1
Jun-27 23,300	4,303.00	-	-	-	10.43	-0.97	-	1
Jun-27 23,400	4,400.00	-	-	-	10.31	-0.97	-	2
Jun-27 24,200	5,183.00	-	-	-	9.37	-0.98	-	2
Sep-27 12,100	114.00	-	-	-	30.18	-0.04	-	32
Sep-27 12,200	118.00	-	-	-	29.97	-0.05	-	32
Sep-27 12,300	123.00	-	-	-	29.76	-0.05	-	32
Sep-27 12,400	127.00	-	-	-	29.54	-0.05	-	32
Sep-27 14,200	240.00	-	-	-	25.70	-0.10	-	32
Sep-27 15,500	367.00	-	-	-	22.93	-0.15	-	2
Sep-27 15,700	391.00	-	-	-	22.50	-0.16	-	1
Sep-27 23,000	4,013.00	-	-	-	11.19	-0.94	-	3
Dec-27 13,400	239.00	-	-	-	26.26	-0.09	-	250
Dec-27 14,700	358.00	-	-	-	23.73	-0.13	-	1
Dec-27 15,100	404.00	-	-	-	22.95	-0.15	-	2
Dec-27 15,400	442.00	-	-	-	22.37	-0.16	-	32
Dec-27 15,700	484.00	-	-	-	21.79	-0.18	-	32
Dec-27 15,800	498.00	-	-	-	21.59	-0.18	-	32
Dec-27 19,000	1,285.00	-	-	-	15.48	-0.47	-	1
Dec-27 19,300	1,422.00	-	-	-	15.12	-0.51	-	3
Dec-27 19,400	1,470.00	-	-	-	15.00	-0.52	-	6,751
Dec-27 20,400	2,022.00	-	-	-	13.82	-0.65	-	3
Mar-28 19,500	1,600.00	-	-	-	14.99	-0.51	-	1
Jun-28 18,400	1,299.00	-	-	-	16.21	-0.40	-	64
Jun-28 18,500	1,332.00	-	-	-	16.04	-0.41	-	64
Jun-28 19,300	1,655.00	-	-	-	14.97	-0.49	-	32
Jun-28 20,000	2,003.00	-	-	-	14.17	-0.57	-	32
Sep-28 17,500	1,121.00	-	-	-	17.51	-0.32	-	2
Dec-28 16,800	1,007.00	-	-	-	18.12	-0.28	-	1,800
Jun-29 18,800	1,915.00	-	-	-	16.32	-0.43	-	1
Jun-31 18,400	2,490.00	-	-	-	17.91	-0.37	-	1

STOCK OPTIONS

	Previous Close	214.80		19/10/26
	ACCIONA Close	210.00		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 230.00	2.54	-	-	-	35.27	0.21	-	1
Dec-26 210.00	12.34	-	-	-	35.07	0.54	-	2
Dec-26 220.00	8.12	-	-	-	34.74	0.41	-	1
Dec-26 230.00	5.06	-	-	-	34.40	0.29	-	6
Dec-26 240.00	2.98	-	-	-	34.07	0.19	-	1
Dec-26 260.00	0.86	-	-	-	33.40	0.07	-	2
Dec-26 280.00	0.19	-	-	-	32.74	0.02	-	5
Dec-26 320.00	-	-	-	-	31.40	-	-	5
Mar-27 160.00	55.72	-	-	-	42.41	0.88	-	1
Mar-27 270.00	3.16	-	-	-	32.62	0.15	-	5
Mar-27 280.00	2.12	-	-	-	32.19	0.11	-	5
Mar-27 290.00	1.43	-	-	-	31.76	0.08	-	5
Jun-27 220.00	20.76	-	-	-	33.84	0.52	-	1
Sep-27 260.00	9.90	10.98	11.32	10.98	31.63	0.30	9	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 180.00	1.25	-	-	-	42.08	-0.10	-	61
Nov-26 185.00	1.82	-	-	-	41.01	-0.13	-	5
Nov-26 190.00	2.54	2.45	2.45	2.45	39.94	-0.18	1	2
Nov-26 195.00	3.61	-	-	-	38.86	-0.24	-	1
Nov-26 210.00	8.65	-	-	-	35.65	-0.47	-	22
Nov-26 220.00	14.69	-	-	-	35.44	-0.65	-	6
Dec-26 140.00	0.20	-	-	-	47.42	-0.01	-	1
Dec-26 155.00	0.62	-	-	-	44.83	-0.04	-	1
Dec-26 160.00	0.88	-	-	-	43.96	-0.05	-	1
Dec-26 170.00	1.65	-	-	-	42.23	-0.09	-	60
Dec-26 175.00	2.20	-	-	-	41.37	-0.12	-	62
Dec-26 185.00	3.79	-	-	-	39.64	-0.19	-	1
Dec-26 195.00	6.18	-	-	-	37.91	-0.28	-	15
Dec-26 200.00	7.69	-	-	-	37.04	-0.34	-	20
Dec-26 210.00	11.62	-	-	-	35.31	-0.46	-	9
Mar-27 155.00	3.26	-	-	-	43.16	-0.10	-	60
Mar-27 170.00	5.63	-	-	-	41.00	-0.17	-	2
Mar-27 200.00	13.96	-	-	-	36.66	-0.36	-	20
Mar-27 210.00	17.94	-	-	-	35.22	-0.44	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	5.08	-	-	-	35.47	0.36	-	3

	Previous Close	22.06		19/10/26
	ACCIONA ENERGIA Close	21.66		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 25.00	0.07	-	-	-	32.42	0.08	-	10
Dec-26 24.00	0.36	-	-	-	31.15	0.24	-	3
Dec-26 25.00	0.18	-	-	-	30.04	0.14	-	1
Dec-26 27.00	0.03	-	-	-	27.82	0.03	-	1
Dec-26 30.00	-	-	-	-	24.50	-	-	1
Dec-26 31.00	-	-	-	-	23.39	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 18.00	0.18	-	-	-	39.33	-0.10	-	2
Dec-26 19.00	0.34	-	-	-	38.43	-0.17	-	3
Dec-26 20.00	0.59	-	-	-	37.52	-0.27	-	1
Dec-26 21.00	0.94	-	-	-	36.61	-0.38	-	16
Dec-26 23.00	1.99	-	-	-	34.53	-0.63	-	2
Jun-27 24.00	3.60	-	-	-	33.30	-0.58	-	13
Sep-27 19.00	1.34	-	-	-	33.74	-0.27	-	3

	Previous Close	16.92		19/10/26
	ACERINOX Close	16.79		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.50	0.40	0.47	0.47	0.47	33.21	0.36	1	2
Nov-26 18.00	0.25	-	-	-	32.94	0.26	-	1
Nov-26 18.50	0.15	-	-	-	32.67	0.18	-	34
Nov-26 19.00	0.09	-	-	-	32.41	0.11	-	20
Nov-26 19.50	0.05	-	-	-	32.14	0.07	-	1
Nov-26 20.00	0.02	-	-	-	31.87	0.04	-	150
Nov-26 20.50	0.01	-	-	-	31.60	0.02	-	150
Dec-26 6.00	10.81	-	-	-	49.92	1.00	-	20
Dec-26 9.75	7.08	-	-	-	43.67	1.00	-	2
Dec-26 11.00	5.84	-	-	-	41.59	1.00	-	10
Dec-26 13.00	3.89	-	-	-	38.25	0.96	-	11
Dec-26 13.50	3.42	-	-	-	37.42	0.94	-	20
Dec-26 14.00	2.96	-	-	-	36.58	0.91	-	10
Dec-26 14.50	2.53	-	-	-	35.75	0.87	-	10
Dec-26 15.00	2.11	-	-	-	34.92	0.81	-	20
Dec-26 16.00	1.38	-	-	-	33.25	0.67	-	10
Dec-26 16.50	1.07	-	-	-	32.41	0.59	-	3
Dec-26 17.00	0.81	-	-	-	31.81	0.50	-	15
Dec-26 17.50	0.59	-	-	-	31.52	0.41	-	35
Dec-26 18.00	0.43	-	-	-	31.23	0.33	-	20
Dec-26 18.50	0.30	-	-	-	30.95	0.25	-	12
Dec-26 19.00	0.20	-	-	-	30.66	0.19	-	24
Dec-26 19.50	0.13	-	-	-	30.37	0.13	-	21
Dec-26 20.00	0.08	-	-	-	30.08	0.09	-	12
Dec-26 22.00	0.01	-	-	-	28.93	0.01	-	1
Dec-26 24.00	-	-	-	-	27.78	-	-	51
Mar-27 8.75	8.10	-	-	-	42.83	1.00	-	1
Mar-27 11.00	5.90	-	-	-	39.71	0.98	-	15
Mar-27 13.00	4.04	-	-	-	36.93	0.91	-	1
Mar-27 13.50	3.60	-	-	-	36.23	0.88	-	5
Mar-27 14.50	2.80	-	-	-	34.84	0.80	-	150
Mar-27 15.50	2.08	-	-	-	33.45	0.70	-	150
Mar-27 16.00	1.77	-	-	-	32.76	0.64	-	150
Mar-27 17.00	1.23	-	-	-	31.58	0.52	-	150
Mar-27 17.50	1.01	-	-	-	31.38	0.46	-	100
Mar-27 18.50	0.67	-	-	-	30.98	0.34	-	50
Mar-27 19.00	0.54	-	-	-	30.78	0.29	-	25
Mar-27 20.00	0.34	-	-	-	30.39	0.21	-	1
Jun-27 10.50	6.43	-	-	-	40.17	0.97	-	1
Jun-27 16.00	2.18	-	-	-	33.51	0.62	-	1
Jun-27 17.50	1.44	-	-	-	32.30	0.49	-	4
Sep-27 13.50	4.06	-	-	-	37.77	0.80	-	5
Sep-27 14.00	3.71	-	-	-	37.15	0.76	-	1
Sep-27 16.50	2.19	-	-	-	34.02	0.59	-	150
Sep-27 18.50	1.39	-	-	-	33.05	0.44	-	1
Dec-27 11.00	6.11	-	-	-	39.63	0.91	-	10
Dec-27 12.00	5.31	-	-	-	38.48	0.86	-	1
Dec-27 13.00	4.55	-	-	-	37.32	0.81	-	10
Jun-28 12.50	5.06	-	-	-	36.24	0.82	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 16.50	0.47	-	-	-	31.35	-0.40	-	32
Nov-26 17.00	0.71	-	-	-	30.61	-0.53	-	3
Nov-26 17.50	1.02	-	-	-	30.34	-0.66	-	3
Nov-26 18.00	1.38	-	-	-	30.07	-0.77	-	4
Dec-26 9.50	-	-	-	-	43.18	-	-	1
Dec-26 9.75	-	-	-	-	42.76	-	-	1
Dec-26 10.00	-	-	-	-	42.34	-	-	97
Dec-26 10.50	-	-	-	-	41.51	-	-	35
Dec-26 11.00	-	-	-	-	40.68	-	-	51
Dec-26 11.50	0.01	-	-	-	39.84	-0.01	-	25
Dec-26 12.00	0.01	-	-	-	39.01	-0.01	-	75
Dec-26 12.50	0.02	-	-	-	38.17	-0.02	-	145
Dec-26 13.00	0.04	-	-	-	37.34	-0.04	-	10
Dec-26 13.50	0.07	-	-	-	36.51	-0.06	-	45
Dec-26 15.00	0.25	-	-	-	34.01	-0.18	-	20
Dec-26 15.50	0.35	-	-	-	33.17	-0.25	-	28
Dec-26 16.00	0.50	-	-	-	32.34	-0.32	-	13
Dec-26 16.50	0.69	-	-	-	31.50	-0.41	-	13
Dec-26 17.00	0.93	-	-	-	30.90	-0.51	-	33
Dec-26 18.00	1.55	-	-	-	30.32	-0.69	-	50
Mar-27 8.00	-	-	-	-	42.96	-	-	2
Mar-27 10.00	0.03	-	-	-	40.18	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	39.48	-0.03	-	60
Mar-27 11.00	0.07	-	-	-	38.79	-0.04	-	160
Mar-27 11.50	0.10	-	-	-	38.09	-0.05	-	126
Mar-27 12.00	0.14	-	-	-	37.40	-0.07	-	70
Mar-27 13.50	0.33	-	-	-	35.31	-0.15	-	7
Mar-27 15.00	0.69	-	-	-	33.23	-0.28	-	100
Mar-27 15.50	0.84	-	-	-	32.53	-0.33	-	11
Mar-27 16.00	1.04	1.02	1.02	1.02	31.84	-0.39	3	6
Mar-27 17.00	1.52	-	-	-	30.66	-0.51	-	10
Jun-27 8.75	0.04	-	-	-	40.94	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.42	-0.04	-	243
Jun-27 11.00	0.17	-	-	-	38.21	-0.07	-	110
Jun-27 14.50	0.82	-	-	-	33.97	-0.26	-	5
Jun-27 15.00	0.98	-	-	-	33.37	-0.30	-	10
Sep-27 10.00	0.20	-	-	-	39.31	-0.06	-	150
Sep-27 10.50	0.25	-	-	-	38.69	-0.08	-	150
Sep-27 11.00	0.32	-	-	-	38.06	-0.10	-	150
Sep-27 11.50	0.39	-	-	-	37.44	-0.12	-	150
Sep-27 12.00	0.47	-	-	-	36.81	-0.14	-	207
Dec-27 12.00	0.58	-	-	-	35.78	-0.15	-	150
Mar-28 12.00	0.68	-	-	-	34.12	-0.16	-	208
Sep-28 18.00	3.44	-	-	-	29.16	-0.51	-	138

	Previous Close	90.00		19/10/26
	ACS Close	90.30		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 90.00	4.55	3.55	3.55	3.55	40.20	0.54	9	9
Nov-26 92.00	3.62	2.55	2.55	2.55	39.83	0.47	1	1
Nov-26 96.00	2.14	-	-	-	39.25	0.33	-	2
Nov-26 98.00	1.61	1.19	1.19	1.19	38.96	0.27	1	2
Nov-26 100.00	1.16	-	-	-	38.67	0.21	-	3
Nov-26 105.00	0.49	-	-	-	37.95	0.10	-	2
Nov-26 110.00	0.17	-	-	-	37.23	0.04	-	12
Nov-26 120.00	0.01	-	-	-	35.79	-	-	1
Nov-26 125.00	-	-	-	-	35.07	-	-	1
Dec-26 86.00	8.30	-	-	-	39.75	0.66	-	1
Dec-26 90.00	5.93	-	-	-	38.23	0.55	-	25
Dec-26 92.00	5.00	-	-	-	37.88	0.49	-	25
Dec-26 96.00	3.40	2.36	2.36	2.36	37.30	0.38	1	1
Dec-26 100.00	2.21	-	-	-	36.72	0.28	-	37
Dec-26 105.00	1.20	0.97	0.97	0.97	36.00	0.18	4	10
Dec-26 110.00	0.59	-	-	-	35.28	0.10	-	5
Dec-26 115.00	0.26	-	-	-	34.56	0.05	-	93
Dec-26 120.00	0.11	-	-	-	33.84	0.02	-	90
Dec-26 125.00	0.04	-	-	-	33.12	0.01	-	86
Dec-26 130.00	0.01	-	-	-	32.40	-	-	711
Dec-26 135.00	-	-	-	-	31.68	-	-	1
Dec-26 140.00	-	-	-	-	30.96	-	-	2
Dec-26 145.00	-	-	-	-	30.25	-	-	9
Dec-26 150.00	-	-	-	-	29.53	-	-	80
Dec-26 155.00	-	-	-	-	28.81	-	-	15
Dec-26 160.00	-	-	-	-	28.09	-	-	15
Dec-26 165.00	-	-	-	-	27.37	-	-	25
Mar-27 90.00	8.69	-	-	-	36.08	0.56	-	20
Mar-27 92.00	7.84	-	-	-	35.98	0.52	-	1
Mar-27 96.00	6.20	-	-	-	35.95	0.45	-	1
Mar-27 100.00	4.96	-	-	-	35.92	0.38	-	5
Mar-27 115.00	1.88	-	-	-	35.81	0.18	-	5
Mar-27 140.00	0.29	-	-	-	35.62	0.04	-	180
Mar-27 145.00	0.20	-	-	-	35.59	0.03	-	5
Mar-27 150.00	0.13	-	-	-	35.55	0.02	-	200
Mar-27 155.00	0.09	-	-	-	35.51	0.01	-	20
Mar-27 160.00	0.05	-	-	-	35.48	0.01	-	20
Mar-27 165.00	0.04	-	-	-	35.44	0.01	-	60
Jun-27 54.00	37.82	-	-	-	46.78	0.94	-	1
Jun-27 56.00	36.05	-	-	-	46.19	0.93	-	2
Jun-27 88.00	12.37	-	-	-	36.74	0.61	-	1
Jun-27 92.00	10.30	-	-	-	35.83	0.55	-	1
Jun-27 96.00	8.52	-	-	-	35.28	0.49	-	25
Jun-27 100.00	7.01	-	-	-	34.74	0.43	-	25
Jun-27 125.00	1.47	-	-	-	31.32	0.14	-	16
Jun-27 130.00	0.97	-	-	-	30.64	0.10	-	1
Jun-27 165.00	0.02	-	-	-	25.86	-	-	5
Sep-27 86.00	14.88	-	-	-	37.86	0.64	-	25
Sep-27 105.00	7.06	-	-	-	35.64	0.40	-	25
Sep-27 115.00	4.59	-	-	-	34.94	0.29	-	5
Dec-27 70.00	26.26	-	-	-	41.36	0.80	-	60
Dec-27 80.00	19.69	-	-	-	38.85	0.70	-	1
Dec-27 88.00	15.03	-	-	-	36.84	0.61	-	5
Dec-27 90.00	14.06	-	-	-	36.34	0.59	-	5
Dec-27 94.00	12.42	-	-	-	36.14	0.54	-	25
Dec-27 110.00	7.25	-	-	-	35.61	0.38	-	250
Dec-27 120.00	5.11	-	-	-	35.27	0.29	-	1
Dec-27 130.00	3.59	-	-	-	34.94	0.22	-	10
Mar-28 115.00	7.11	-	-	-	34.58	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 78.00	0.63	-	-	-	42.81	-0.11	-	11
Nov-26 80.00	0.92	1.01	1.01	1.01	41.95	-0.15	5	12
Nov-26 82.00	1.26	1.45	1.45	1.41	41.09	-0.19	11	12
Nov-26 84.00	1.70	-	-	-	40.24	-0.25	-	2
Nov-26 86.00	2.28	-	-	-	39.38	-0.31	-	4
Nov-26 88.00	2.97	3.30	3.30	3.30	38.52	-0.38	22	24
Nov-26 90.00	3.79	-	-	-	37.67	-0.46	-	4
Nov-26 98.00	8.91	-	-	-	36.43	-0.76	-	1
Nov-26 100.00	10.51	-	-	-	36.14	-0.81	-	2
Nov-26 110.00	19.72	-	-	-	34.70	-0.98	-	1
Dec-26 23.00	-	-	-	-	61.60	-	-	201
Dec-26 24.00	-	-	-	-	61.22	-	-	25
Dec-26 25.00	-	-	-	-	60.84	-	-	25
Dec-26 27.00	-	-	-	-	60.08	-	-	25
Dec-26 28.00	-	-	-	-	59.70	-	-	75
Dec-26 29.00	-	-	-	-	59.32	-	-	75
Dec-26 30.00	-	-	-	-	58.94	-	-	17
Dec-26 33.00	-	-	-	-	57.80	-	-	6
Dec-26 34.00	-	-	-	-	57.42	-	-	25
Dec-26 35.00	-	-	-	-	57.04	-	-	200
Dec-26 46.00	-	-	-	-	52.85	-	-	25
Dec-26 54.00	0.02	-	-	-	49.81	-	-	25
Dec-26 58.00	0.05	-	-	-	48.29	-0.01	-	25
Dec-26 60.00	0.08	-	-	-	47.53	-0.01	-	95
Dec-26 62.00	0.12	-	-	-	46.77	-0.02	-	5
Dec-26 66.00	0.24	-	-	-	45.25	-0.03	-	1
Dec-26 68.00	0.34	-	-	-	44.49	-0.05	-	4
Dec-26 76.00	1.08	-	-	-	41.45	-0.13	-	6
Dec-26 78.00	1.37	-	-	-	40.69	-0.16	-	7
Dec-26 80.00	1.77	-	-	-	39.93	-0.20	-	5
Dec-26 82.00	2.21	-	-	-	39.17	-0.24	-	10
Dec-26 84.00	2.77	-	-	-	38.41	-0.29	-	14
Dec-26 86.00	3.38	-	-	-	37.64	-0.34	-	10
Dec-26 88.00	4.15	-	-	-	36.88	-0.39	-	45
Dec-26 90.00	4.97	-	-	-	36.12	-0.45	-	44
Dec-26 94.00	7.15	-	-	-	35.48	-0.58	-	45
Dec-26 96.00	8.46	-	-	-	35.19	-0.63	-	80
Dec-26 98.00	9.80	-	-	-	34.90	-0.69	-	10
Dec-26 100.00	11.32	-	-	-	34.61	-0.74	-	176
Dec-26 105.00	15.39	-	-	-	33.89	-0.85	-	3
Dec-26 110.00	19.91	-	-	-	33.17	-0.93	-	50
Dec-26 115.00	24.72	-	-	-	32.45	-0.98	-	10
Mar-27 60.00	0.65	-	-	-	43.91	-0.05	-	1
Mar-27 68.00	1.51	-	-	-	41.49	-0.11	-	1
Mar-27 76.00	2.98	-	-	-	39.07	-0.21	-	1
Mar-27 80.00	4.03	-	-	-	37.86	-0.26	-	1
Mar-27 84.00	5.25	-	-	-	36.65	-0.33	-	1
Mar-27 86.00	6.05	-	-	-	36.04	-0.37	-	11
Mar-27 88.00	6.85	-	-	-	35.44	-0.41	-	2
Mar-27 90.00	7.69	-	-	-	34.83	-0.44	-	2
Mar-27 92.00	8.82	-	-	-	34.73	-0.48	-	1
Mar-27 96.00	11.18	-	-	-	34.70	-0.56	-	2
Mar-27 98.00	12.54	-	-	-	34.68	-0.60	-	115
Mar-27 100.00	13.91	-	-	-	34.67	-0.63	-	110
Mar-27 105.00	17.62	-	-	-	34.63	-0.71	-	6
Mar-27 110.00	21.62	-	-	-	34.59	-0.78	-	10
Jun-27 22.00	-	-	-	-	54.35	-	-	360
Jun-27 24.00	0.01	-	-	-	53.76	-	-	85
Jun-27 28.00	0.02	-	-	-	52.58	-	-	2
Jun-27 33.00	0.05	-	-	-	51.10	-	-	2
Jun-27 70.00	3.07	-	-	-	40.17	-0.17	-	1
Jun-27 92.00	10.42	-	-	-	33.95	-0.46	-	1
Jun-27 115.00	26.24	-	-	-	30.81	-0.81	-	1
Jun-27 120.00	30.50	-	-	-	30.12	-0.87	-	5
Jun-27 130.00	39.75	-	-	-	28.76	-0.97	-	5
Sep-27 60.00	2.43	-	-	-	42.33	-0.12	-	1
Sep-27 74.00	5.56	-	-	-	38.45	-0.24	-	18
Sep-27 78.00	6.74	-	-	-	37.35	-0.28	-	25
Sep-27 92.00	12.58	-	-	-	33.82	-0.47	-	25
Dec-27 50.00	1.52	-	-	-	44.04	-0.07	-	25
Dec-27 78.00	7.71	-	-	-	37.01	-0.29	-	25
Dec-27 82.00	9.25	-	-	-	36.00	-0.33	-	15
Dec-27 84.00	10.03	-	-	-	35.50	-0.35	-	20
Dec-27 86.00	10.81	-	-	-	35.00	-0.38	-	25
Dec-27 88.00	11.63	-	-	-	34.50	-0.40	-	25
Dec-27 90.00	12.61	-	-	-	34.00	-0.43	-	25
Dec-27 92.00	13.72	-	-	-	33.86	-0.45	-	25
Dec-27 94.00	14.87	-	-	-	33.80	-0.48	-	25
Dec-27 96.00	16.02	-	-	-	33.73	-0.50	-	25
Dec-27 98.00	17.26	-	-	-	33.66	-0.53	-	25
Dec-27 100.00	18.61	-	-	-	33.60	-0.55	-	25
Dec-27 115.00	29.45	-	-	-	33.10	-0.71	-	5
Mar-28 84.00	10.64	-	-	-	34.29	-0.35	-	1
Jun-28 105.00	23.18	-	-	-	32.00	-0.57	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	40.52	-	-	-	53.44	0.99	-	1

	Previous Close	25.70		19/10/26
	AENA Close	25.54		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 26.00	0.53	-	-	-	23.24	0.42	-	4
Nov-26 27.00	0.21	-	-	-	22.46	0.22	-	3
Dec-26 26.00	0.80	-	-	-	22.94	0.46	-	7
Dec-26 27.00	0.43	0.41	0.41	0.41	22.43	0.30	1	82
Dec-26 28.00	0.21	-	-	-	21.92	0.17	-	1
Dec-26 29.00	0.08	-	-	-	21.41	0.08	-	6
Mar-27 21.00	5.03	-	-	-	27.85	0.89	-	6
Mar-27 26.00	1.45	-	-	-	23.10	0.51	-	3
Mar-27 27.00	1.02	-	-	-	22.70	0.41	-	30
Jun-27 19.50	6.48	-	-	-	28.88	0.93	-	1
Jun-27 20.00	6.02	-	-	-	28.41	0.92	-	1
Jun-27 25.00	2.17	-	-	-	23.64	0.61	-	2
Jun-27 29.00	0.58	-	-	-	21.68	0.26	-	150
Jun-27 34.00	0.05	-	-	-	19.60	0.03	-	100
Sep-27 27.00	1.47	-	-	-	23.00	0.44	-	4
Dec-27 23.00	3.89	-	-	-	25.48	0.72	-	16
Dec-27 25.00	2.67	-	-	-	24.05	0.59	-	25
Dec-27 28.00	1.39	-	-	-	22.89	0.39	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	0.08	-	-	-	26.94	-0.09	-	10
Nov-26 24.00	0.21	0.23	0.23	0.23	25.70	-0.19	1	3
Nov-26 26.00	0.94	-	-	-	23.43	-0.58	-	1
Dec-26 18.00	-	-	-	-	31.59	-	-	2
Dec-26 19.00	0.01	-	-	-	30.50	-0.01	-	3
Dec-26 19.50	0.01	-	-	-	29.96	-0.01	-	12
Dec-26 20.00	0.02	-	-	-	29.42	-0.02	-	4
Dec-26 21.00	0.04	-	-	-	28.34	-0.04	-	4
Dec-26 22.00	0.10	-	-	-	27.25	-0.08	-	433
Dec-26 23.00	0.21	-	-	-	26.17	-0.14	-	2
Dec-26 24.00	0.40	-	-	-	25.09	-0.24	-	4
Dec-26 25.00	0.70	-	-	-	24.00	-0.38	-	39
Dec-26 26.00	1.17	-	-	-	23.19	-0.55	-	5
Mar-27 18.00	0.05	-	-	-	30.35	-0.03	-	2
Mar-27 19.50	0.12	-	-	-	28.84	-0.05	-	5
Mar-27 20.00	0.16	-	-	-	28.34	-0.07	-	500
Mar-27 20.50	0.20	-	-	-	27.83	-0.09	-	1
Mar-27 21.00	0.24	-	-	-	27.33	-0.10	-	9
Mar-27 22.00	0.37	-	-	-	26.33	-0.15	-	6
Mar-27 23.00	0.57	-	-	-	25.32	-0.22	-	21
Mar-27 24.00	0.82	-	-	-	24.32	-0.30	-	3
Mar-27 25.00	1.16	-	-	-	23.31	-0.39	-	5
Mar-27 26.00	1.62	-	-	-	22.58	-0.50	-	6
Mar-27 27.00	2.20	-	-	-	22.18	-0.61	-	18
Jun-27 18.00	0.16	-	-	-	27.35	-0.06	-	1
Jun-27 19.00	0.24	-	-	-	26.40	-0.09	-	1
Jun-27 20.00	0.36	-	-	-	25.45	-0.13	-	2
Jun-27 23.00	1.00	-	-	-	22.59	-0.31	-	7
Jun-27 24.00	1.35	-	-	-	21.64	-0.40	-	1
Jun-27 25.00	1.78	-	-	-	20.68	-0.49	-	25
Jun-27 26.00	2.32	-	-	-	19.98	-0.59	-	26
Jun-27 27.00	2.97	-	-	-	19.56	-0.68	-	25
Sep-27 18.00	0.24	-	-	-	26.34	-0.08	-	1
Sep-27 20.50	0.58	-	-	-	24.32	-0.17	-	1
Sep-27 23.00	1.20	-	-	-	22.30	-0.32	-	2

	Previous Close	10.02		19/10/26
	ALMIRALL Close	9.99		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.13	-	-	-	26.71	0.21	-	3
Dec-26 12.00	0.02	-	-	-	26.67	0.05	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.64	-	-	-	27.58	-0.71	-	1
Dec-26 11.00	1.11	-	-	-	27.92	-0.79	-	4

	Previous Close	54.40		19/10/26
	AMADEUS Close	54.30		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	3.30	-	-	-	29.23	0.71	-	1
Nov-26 54.00	1.99	1.90	1.90	1.90	27.53	0.55	4	6
Nov-26 56.00	1.09	0.97	0.97	0.97	26.95	0.38	1	10
Nov-26 58.00	0.52	0.55	0.55	0.55	26.55	0.22	36	39
Nov-26 60.00	0.23	-	-	-	26.16	0.11	-	51
Nov-26 64.00	0.02	-	-	-	25.37	0.02	-	468
Nov-26 66.00	0.01	-	-	-	24.98	-	-	443
Nov-26 68.00	-	-	-	-	24.59	-	-	1
Dec-26 38.00	16.49	-	-	-	40.38	0.99	-	4
Dec-26 39.00	15.51	-	-	-	39.57	0.99	-	25
Dec-26 40.00	14.53	-	-	-	38.76	0.98	-	11
Dec-26 45.00	9.77	-	-	-	34.71	0.92	-	11
Dec-26 47.00	7.96	-	-	-	33.09	0.88	-	5
Dec-26 49.00	6.25	-	-	-	31.46	0.82	-	1
Dec-26 50.00	5.45	-	-	-	30.65	0.77	-	13
Dec-26 52.00	3.97	-	-	-	29.03	0.68	-	500
Dec-26 54.00	2.68	-	-	-	27.41	0.56	-	13
Dec-26 56.00	1.74	1.55	1.55	1.55	27.00	0.42	1	206
Dec-26 58.00	1.09	-	-	-	26.81	0.30	-	35
Dec-26 60.00	0.64	-	-	-	26.61	0.20	-	1,127
Dec-26 62.00	0.36	-	-	-	26.41	0.13	-	26
Dec-26 64.00	0.19	-	-	-	26.22	0.07	-	27
Dec-26 66.00	0.09	-	-	-	26.02	0.04	-	73
Dec-26 68.00	0.04	-	-	-	25.82	0.02	-	25
Dec-26 70.00	0.02	-	-	-	25.63	0.01	-	1
Dec-26 72.00	0.01	-	-	-	25.43	-	-	28
Dec-26 74.00	-	-	-	-	25.24	-	-	6
Dec-26 90.00	-	-	-	-	23.66	-	-	3
Mar-27 40.00	14.91	-	-	-	37.10	0.93	-	1
Mar-27 52.00	5.23	-	-	-	28.93	0.64	-	25
Mar-27 54.00	3.99	-	-	-	27.56	0.55	-	500
Mar-27 56.00	3.08	-	-	-	27.25	0.47	-	63
Mar-27 58.00	2.36	-	-	-	27.11	0.39	-	60
Mar-27 60.00	1.75	-	-	-	26.98	0.32	-	1
Mar-27 62.00	1.27	-	-	-	26.84	0.25	-	300
Mar-27 64.00	0.93	-	-	-	26.70	0.19	-	10
Mar-27 66.00	0.65	-	-	-	26.57	0.15	-	3
Jun-27 40.00	15.46	-	-	-	35.84	0.89	-	6
Jun-27 48.00	9.14	-	-	-	31.37	0.74	-	4
Jun-27 50.00	7.71	-	-	-	30.25	0.69	-	1
Jun-27 52.00	6.46	-	-	-	29.13	0.63	-	25
Jun-27 58.00	3.52	-	-	-	27.42	0.44	-	25
Jun-27 60.00	2.84	-	-	-	27.19	0.38	-	25
Jun-27 62.00	2.26	-	-	-	26.95	0.32	-	50
Jun-27 64.00	1.77	-	-	-	26.72	0.27	-	26
Jun-27 66.00	1.38	-	-	-	26.49	0.23	-	50
Jun-27 68.00	1.05	-	-	-	26.25	0.18	-	85
Jun-27 72.00	0.59	-	-	-	25.79	0.11	-	1
Jun-27 82.00	0.11	-	-	-	24.62	0.03	-	10
Sep-27 49.00	9.05	-	-	-	31.45	0.70	-	5
Sep-27 66.00	1.94	-	-	-	27.19	0.27	-	26
Dec-27 56.00	5.99	-	-	-	29.23	0.53	-	25
Dec-27 60.00	4.47	-	-	-	28.69	0.44	-	25
Dec-27 72.00	1.58	-	-	-	27.07	0.21	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	0.01	-	-	-	39.64	-	-	2
Nov-26 42.00	0.02	-	-	-	37.95	-0.01	-	3
Nov-26 44.00	0.05	-	-	-	36.26	-0.02	-	2
Nov-26 45.00	0.07	-	-	-	35.41	-0.03	-	1
Nov-26 46.00	0.11	-	-	-	34.56	-0.05	-	4
Nov-26 47.00	0.16	-	-	-	33.71	-0.06	-	3
Nov-26 48.00	0.24	-	-	-	32.87	-0.09	-	7
Nov-26 49.00	0.34	-	-	-	32.02	-0.13	-	5
Nov-26 50.00	0.47	0.54	0.54	0.51	31.17	-0.17	3	9
Nov-26 52.00	0.90	-	-	-	29.48	-0.29	-	7
Nov-26 54.00	1.60	-	-	-	27.78	-0.45	-	3
Nov-26 56.00	2.70	-	-	-	27.20	-0.63	-	4
Dec-26 37.00	0.02	-	-	-	41.08	-0.01	-	12
Dec-26 38.00	0.04	-	-	-	40.27	-0.01	-	54
Dec-26 39.00	0.05	-	-	-	39.46	-0.01	-	174
Dec-26 40.00	0.07	-	-	-	38.65	-0.02	-	103
Dec-26 42.00	0.12	-	-	-	37.03	-0.03	-	2
Dec-26 43.00	0.16	-	-	-	36.22	-0.05	-	56
Dec-26 44.00	0.21	-	-	-	35.41	-0.06	-	15
Dec-26 45.00	0.28	-	-	-	34.60	-0.08	-	78
Dec-26 46.00	0.36	-	-	-	33.79	-0.10	-	38
Dec-26 47.00	0.46	-	-	-	32.98	-0.12	-	100
Dec-26 48.00	0.59	-	-	-	32.16	-0.15	-	2,028
Dec-26 49.00	0.75	-	-	-	31.35	-0.18	-	15
Dec-26 50.00	0.94	-	-	-	30.54	-0.23	-	868
Dec-26 52.00	1.45	1.54	1.54	1.54	28.92	-0.32	1	539
Dec-26 54.00	2.16	-	-	-	27.30	-0.45	-	121
Dec-26 56.00	3.23	-	-	-	26.89	-0.58	-	13
Dec-26 58.00	4.59	-	-	-	26.70	-0.71	-	1
Dec-26 60.00	6.15	-	-	-	26.50	-0.81	-	27
Dec-26 62.00	7.89	-	-	-	26.30	-0.89	-	3
Dec-26 68.00	13.70	-	-	-	25.71	-1.00	-	25
Dec-26 70.00	15.70	-	-	-	25.52	-1.00	-	25
Mar-27 38.00	0.32	-	-	-	37.14	-0.05	-	116
Mar-27 39.00	0.39	-	-	-	36.46	-0.06	-	55
Mar-27 40.00	0.47	-	-	-	35.77	-0.08	-	3
Mar-27 41.00	0.55	-	-	-	35.09	-0.09	-	54
Mar-27 42.00	0.64	-	-	-	34.41	-0.10	-	2
Mar-27 43.00	0.77	-	-	-	33.73	-0.12	-	80
Mar-27 44.00	0.90	-	-	-	33.05	-0.14	-	10
Mar-27 45.00	1.02	-	-	-	32.37	-0.16	-	7
Mar-27 46.00	1.21	-	-	-	31.69	-0.18	-	11
Mar-27 47.00	1.40	-	-	-	31.00	-0.21	-	15
Mar-27 48.00	1.59	-	-	-	30.32	-0.23	-	515
Mar-27 49.00	1.85	-	-	-	29.64	-0.27	-	15
Mar-27 50.00	2.12	-	-	-	28.96	-0.30	-	1
Mar-27 52.00	2.75	-	-	-	27.60	-0.37	-	3
Mar-27 54.00	3.51	-	-	-	26.23	-0.46	-	12
Mar-27 58.00	5.89	-	-	-	25.78	-0.63	-	10
Mar-27 62.00	8.87	-	-	-	25.51	-0.78	-	1
Jun-27 38.00	0.65	-	-	-	35.53	-0.08	-	65
Jun-27 39.00	0.75	-	-	-	34.97	-0.09	-	10
Jun-27 40.00	0.88	-	-	-	34.41	-0.11	-	1,250
Jun-27 42.00	1.14	-	-	-	33.29	-0.14	-	25
Jun-27 43.00	1.28	-	-	-	32.73	-0.15	-	25
Jun-27 44.00	1.48	-	-	-	32.17	-0.17	-	3
Jun-27 45.00	1.67	-	-	-	31.62	-0.19	-	2
Jun-27 46.00	1.86	-	-	-	31.06	-0.21	-	27
Jun-27 47.00	2.09	-	-	-	30.50	-0.24	-	25
Jun-27 48.00	2.36	-	-	-	29.94	-0.26	-	53
Jun-27 49.00	2.62	-	-	-	29.38	-0.29	-	3
Jun-27 50.00	2.90	-	-	-	28.82	-0.31	-	24
Jun-27 52.00	3.60	-	-	-	27.70	-0.38	-	7
Jun-27 54.00	4.37	-	-	-	26.59	-0.45	-	17
Jun-27 60.00	7.97	-	-	-	25.76	-0.65	-	11
Sep-27 43.00	1.91	-	-	-	31.74	-0.19	-	1
Sep-27 45.00	2.35	-	-	-	30.78	-0.22	-	1
Sep-27 48.00	3.16	-	-	-	29.35	-0.29	-	2
Sep-27 50.00	3.83	-	-	-	28.39	-0.34	-	1
Sep-27 52.00	4.56	4.50	4.50	4.50	27.43	-0.40	1	2
Sep-27 54.00	5.42	-	-	-	26.47	-0.46	-	44
Dec-27 46.00	3.04	-	-	-	29.88	-0.25	-	50
Dec-27 47.00	3.32	-	-	-	29.47	-0.28	-	25
Dec-27 48.00	3.60	-	-	-	29.05	-0.30	-	51
Dec-27 50.00	4.33	-	-	-	28.21	-0.34	-	7
Dec-27 52.00	5.06	-	-	-	27.38	-0.39	-	3
Dec-27 58.00	8.18	-	-	-	25.92	-0.55	-	1
Mar-28 49.00	4.42	-	-	-	28.00	-0.32	-	1
Jun-28 46.00	3.74	-	-	-	28.72	-0.26	-	2
Jun-28 48.00	4.41	-	-	-	28.06	-0.30	-	6
Jun-28 56.00	7.84	-	-	-	25.79	-0.48	-	2
Jun-28 60.00	10.26	-	-	-	25.38	-0.57	-	3
Jun-28 62.00	11.54	-	-	-	25.17	-0.62	-	3
Jun-28 70.00	17.52	-	-	-	24.33	-0.77	-	2
Sep-28 46.00	4.21	-	-	-	28.21	-0.28	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 56.00	3.21	-	-	-	26.89	-0.57	-	1
Sep-27 60.00	8.80	-	-	-	25.49	-0.60	-	1

	Previous Close	56.76		19/10/26
	ARCELORMITTAL Close	56.48		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	7.28	-	-	-	46.64	0.83	-	6
Nov-26 52.00	5.73	-	-	-	45.65	0.76	-	1
Nov-26 56.00	3.18	-	-	-	43.67	0.56	-	1
Nov-26 58.00	2.21	-	-	-	42.58	0.44	-	1
Nov-26 60.00	1.45	1.44	1.44	1.44	41.46	0.34	1	2
Nov-26 62.00	0.90	-	-	-	40.34	0.24	-	1
Nov-26 64.00	0.51	-	-	-	39.21	0.16	-	4
Nov-26 66.00	0.27	-	-	-	38.09	0.09	-	3
Nov-26 70.00	0.05	-	-	-	35.85	0.02	-	3
Nov-26 72.00	0.02	-	-	-	34.73	0.01	-	1
Nov-26 76.00	-	-	-	-	32.49	-	-	1
Dec-26 26.00	30.52	-	-	-	56.89	1.00	-	4
Dec-26 35.00	21.57	-	-	-	52.64	0.99	-	3
Dec-26 40.00	16.71	-	-	-	50.28	0.97	-	2
Dec-26 45.00	12.13	-	-	-	47.92	0.90	-	10
Dec-26 50.00	8.07	-	-	-	45.56	0.78	-	149
Dec-26 56.00	4.20	-	-	-	42.73	0.56	-	1
Dec-26 60.00	2.50	-	-	-	41.86	0.40	-	10
Dec-26 68.00	0.67	-	-	-	40.39	0.15	-	54
Dec-26 70.00	0.47	-	-	-	40.03	0.11	-	36
Dec-26 72.00	0.31	-	-	-	39.66	0.08	-	53
Dec-26 74.00	0.19	-	-	-	39.29	0.05	-	2
Dec-26 76.00	0.13	-	-	-	38.93	0.04	-	25
Dec-26 88.00	-	-	-	-	36.73	-	-	25
Mar-27 64.00	3.18	-	-	-	39.39	0.37	-	5
Mar-27 76.00	0.80	-	-	-	36.21	0.13	-	5
Mar-27 78.00	0.58	-	-	-	35.67	0.10	-	55
Mar-27 80.00	0.45	-	-	-	35.14	0.08	-	10
Jun-27 21.00	35.62	-	-	-	53.48	0.99	-	3
Dec-29 30.00	29.62	-	-	-	37.51	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 47.00	0.35	-	-	-	47.94	-0.09	-	1
Nov-26 48.00	0.44	-	-	-	47.44	-0.11	-	8
Nov-26 49.00	0.60	-	-	-	46.95	-0.14	-	2
Nov-26 50.00	0.75	-	-	-	46.45	-0.17	-	1
Nov-26 52.00	1.21	-	-	-	45.46	-0.25	-	1
Nov-26 54.00	1.84	-	-	-	44.47	-0.34	-	2
Nov-26 56.00	2.67	-	-	-	43.48	-0.45	-	40
Nov-26 60.00	4.95	-	-	-	41.27	-0.67	-	3
Nov-26 62.00	6.40	-	-	-	40.15	-0.77	-	1
Dec-26 34.00	0.02	-	-	-	52.25	-0.01	-	5
Dec-26 35.00	0.03	-	-	-	51.78	-0.01	-	5
Dec-26 36.00	0.05	-	-	-	51.31	-0.01	-	5
Dec-26 37.00	0.07	-	-	-	50.84	-0.01	-	5
Dec-26 40.00	0.16	-	-	-	49.42	-0.03	-	3
Dec-26 45.00	0.54	-	-	-	47.06	-0.10	-	32
Dec-26 46.00	0.68	-	-	-	46.59	-0.12	-	1
Dec-26 49.00	1.21	-	-	-	45.17	-0.19	-	50
Dec-26 50.00	1.44	-	-	-	44.70	-0.22	-	30
Dec-26 52.00	2.00	-	-	-	43.76	-0.29	-	10
Dec-26 54.00	2.69	-	-	-	42.81	-0.36	-	5
Dec-26 60.00	5.84	-	-	-	41.00	-0.61	-	115
Dec-26 62.00	7.19	-	-	-	40.63	-0.69	-	10
Mar-27 36.00	0.37	-	-	-	46.27	-0.05	-	5
Mar-27 38.00	0.54	0.59	0.59	0.59	45.72	-0.07	25	61
Mar-27 40.00	0.76	-	-	-	45.16	-0.09	-	50
Mar-27 50.00	3.03	-	-	-	42.39	-0.27	-	1
Mar-27 60.00	7.63	-	-	-	39.66	-0.54	-	1
Jun-27 39.00	1.44	-	-	-	46.26	-0.12	-	1
Jun-27 62.00	10.26	-	-	-	39.71	-0.54	-	20
Dec-27 24.00	0.25	-	-	-	45.77	-0.02	-	1
Dec-30 44.00	6.36	-	-	-	33.98	-0.21	-	1

	Previous Close	5.92		19/10/26
	ATRESMEDIA Close	5.83		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 5.25	0.66	-	-	-	30.14	0.84	-	11
Dec-26 5.50	0.46	-	-	-	28.81	0.73	-	6
Dec-26 5.75	0.30	-	-	-	27.49	0.59	-	16
Dec-26 6.00	0.18	-	-	-	26.83	0.42	-	2
Mar-27 3.40	2.44	-	-	-	30.28	1.00	-	2
Mar-27 5.00	0.88	-	-	-	24.15	0.91	-	32
Mar-27 5.50	0.47	-	-	-	22.23	0.70	-	60
Mar-27 5.75	0.32	-	-	-	21.28	0.56	-	1
Sep-27 5.75	0.35	-	-	-	17.96	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.07	-	-	-	51.07	-0.11	-	18
Dec-26 5.00	0.16	-	-	-	48.41	-0.22	-	7
Dec-26 5.50	0.33	-	-	-	45.75	-0.39	-	25
Dec-26 6.00	0.58	-	-	-	43.77	-0.58	-	20
Dec-26 6.50	0.94	-	-	-	43.08	-0.75	-	25
Mar-27 4.50	0.21	-	-	-	49.69	-0.18	-	5
Mar-27 5.25	0.45	-	-	-	46.82	-0.33	-	25
Jun-27 4.00	0.20	-	-	-	46.80	-0.15	-	5
Jun-27 4.50	0.33	-	-	-	45.37	-0.23	-	2
Jun-27 4.60	0.37	-	-	-	45.09	-0.25	-	2

	Previous Close	3.62		19/10/26
	B.SABADELL Close	3.53		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.68	0.06	-	-	-	28.10	0.34	-	1
Nov-26 3.76	0.04	-	-	-	27.83	0.25	-	9
Dec-26 2.74	0.81	-	-	-	29.91	0.99	-	28
Dec-26 2.99	0.57	-	-	-	28.78	0.94	-	7
Dec-26 3.08	0.49	-	-	-	28.38	0.90	-	445
Dec-26 3.25	0.35	-	-	-	27.61	0.80	-	11
Dec-26 3.33	0.28	-	-	-	27.24	0.74	-	10
Dec-26 3.50	0.18	-	-	-	26.47	0.57	-	10
Dec-26 3.59	0.13	-	-	-	26.13	0.48	-	41
Dec-26 3.68	0.10	-	-	-	25.82	0.39	-	25
Dec-26 3.76	0.07	-	-	-	25.55	0.31	-	100
Dec-26 3.85	0.05	-	-	-	25.25	0.23	-	40
Mar-27 2.22	1.32	-	-	-	30.60	1.00	-	20
Mar-27 2.74	0.81	-	-	-	28.78	0.96	-	10
Mar-27 2.91	0.66	-	-	-	28.19	0.91	-	38
Mar-27 3.16	0.45	-	-	-	27.32	0.79	-	80
Mar-27 3.33	0.34	-	-	-	26.72	0.67	-	2
Mar-27 3.42	0.28	-	-	-	26.41	0.61	-	9
Mar-27 3.50	0.24	-	-	-	26.13	0.55	-	3
Mar-27 3.59	0.20	-	-	-	25.84	0.48	-	50
Mar-27 3.68	0.16	-	-	-	25.57	0.42	-	11
Mar-27 3.93	0.08	-	-	-	24.81	0.26	-	100
Mar-27 4.02	0.06	-	-	-	24.54	0.22	-	1
Jun-27 2.91	0.68	-	-	-	29.89	0.86	-	50
Jun-27 2.99	0.62	-	-	-	29.66	0.82	-	6
Jun-27 3.33	0.39	-	-	-	28.70	0.64	-	90
Jun-27 3.50	0.30	-	-	-	28.22	0.54	-	30
Jun-27 3.59	0.26	-	-	-	27.97	0.49	-	2
Jun-27 3.68	0.22	-	-	-	27.72	0.45	-	4
Jun-27 3.76	0.20	-	-	-	27.50	0.41	-	4
Jun-27 3.93	0.14	-	-	-	27.04	0.33	-	1
Jun-27 4.02	0.12	-	-	-	26.79	0.29	-	11
Sep-27 2.82	0.78	-	-	-	31.82	0.85	-	1
Sep-27 3.33	0.45	-	-	-	30.52	0.62	-	375

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.06	-	-	-	25.92	-0.31	-	6
Nov-26 3.50	0.09	0.10	0.10	0.10	25.55	-0.43	1	5
Dec-26 2.48	-	-	-	-	30.96	-	-	411
Dec-26 2.56	-	-	-	-	30.60	-	-	10
Dec-26 2.65	-	-	-	-	30.19	-0.01	-	10
Dec-26 2.74	-	-	-	-	29.78	-0.01	-	20
Dec-26 2.82	-	-	-	-	29.42	-0.02	-	21
Dec-26 2.91	0.01	-	-	-	29.02	-0.04	-	2
Dec-26 2.99	0.01	-	-	-	28.65	-0.06	-	10
Dec-26 3.08	0.02	-	-	-	28.25	-0.10	-	52
Dec-26 3.16	0.03	-	-	-	27.88	-0.14	-	60
Dec-26 3.42	0.10	-	-	-	26.71	-0.35	-	40
Dec-26 3.50	0.13	-	-	-	26.34	-0.43	-	52
Dec-26 3.59	0.17	-	-	-	26.00	-0.53	-	5
Dec-26 3.68	0.23	-	-	-	25.69	-0.62	-	40
Mar-27 2.48	0.01	-	-	-	29.46	-0.03	-	1
Mar-27 2.65	0.02	-	-	-	28.87	-0.06	-	20
Mar-27 2.82	0.03	-	-	-	28.27	-0.10	-	113
Mar-27 2.99	0.06	-	-	-	27.68	-0.17	-	205
Mar-27 3.08	0.08	-	-	-	27.36	-0.21	-	200
Mar-27 3.33	0.16	-	-	-	26.49	-0.36	-	141
Mar-27 3.42	0.20	-	-	-	26.18	-0.42	-	3
Mar-27 3.50	0.23	-	-	-	25.90	-0.47	-	20
Mar-27 3.59	0.28	-	-	-	25.61	-0.54	-	180
Mar-27 3.68	0.34	-	-	-	25.34	-0.60	-	150
Jun-27 2.74	0.06	-	-	-	28.16	-0.13	-	5
Jun-27 2.99	0.11	-	-	-	27.45	-0.23	-	5
Jun-27 3.42	0.28	-	-	-	26.23	-0.45	-	50
Sep-27 2.39	0.04	-	-	-	29.00	-0.08	-	5
Sep-27 3.08	0.19	-	-	-	27.25	-0.30	-	5
Dec-27 2.74	0.12	-	-	-	28.03	-0.19	-	1,538
Dec-27 2.82	0.14	-	-	-	27.84	-0.21	-	3,026
Dec-27 2.99	0.19	-	-	-	27.44	-0.27	-	5
Mar-28 2.56	0.12	-	-	-	29.95	-0.17	-	830
Mar-28 2.74	0.17	-	-	-	29.59	-0.22	-	769
Mar-28 2.82	0.20	-	-	-	29.43	-0.24	-	758
Mar-28 2.91	0.23	-	-	-	29.26	-0.27	-	742

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

	Previous Close	15.23		19/10/26
	BANKINTER Close	14.97		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 16.00	0.14	-	-	-	26.32	0.21	-	10
Dec-26 13.50	1.63	-	-	-	30.26	0.85	-	11
Dec-26 14.00	1.23	-	-	-	29.09	0.76	-	2
Dec-26 15.00	0.58	-	-	-	26.82	0.51	-	10
Dec-26 15.50	0.37	-	-	-	26.66	0.38	-	10
Dec-26 16.00	0.23	-	-	-	26.51	0.26	-	40
Dec-26 17.00	0.07	-	-	-	26.20	0.10	-	70
Mar-27 15.00	0.90	-	-	-	25.89	0.51	-	21
Mar-27 16.50	0.39	-	-	-	25.42	0.28	-	100
Mar-27 17.00	0.28	-	-	-	25.27	0.22	-	100
Jun-27 14.50	1.39	-	-	-	26.92	0.58	-	1
Jun-27 15.50	0.92	-	-	-	25.96	0.45	-	1
Jun-27 16.00	0.75	-	-	-	25.81	0.39	-	25
Jun-27 16.50	0.60	-	-	-	25.67	0.33	-	1
Dec-27 14.50	1.68	-	-	-	26.53	0.58	-	3
Dec-27 15.50	1.22	-	-	-	25.79	0.48	-	1
Dec-27 17.00	0.76	-	-	-	25.42	0.34	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.27	0.28	0.28	0.28	27.31	-0.33	10	10
Nov-26 15.00	0.47	-	-	-	26.11	-0.49	-	12
Dec-26 7.25	-	-	-	-	43.16	-	-	1
Dec-26 11.00	0.01	-	-	-	34.39	-0.02	-	1
Dec-26 12.00	0.05	-	-	-	32.05	-0.05	-	1,020
Dec-26 12.50	0.08	-	-	-	30.89	-0.09	-	114
Dec-26 13.00	0.14	-	-	-	29.72	-0.14	-	20
Dec-26 13.50	0.23	-	-	-	28.55	-0.22	-	3,363
Dec-26 14.00	0.35	-	-	-	27.38	-0.31	-	25
Dec-26 14.50	0.53	-	-	-	26.21	-0.43	-	10
Dec-26 15.00	0.77	-	-	-	25.11	-0.56	-	5
Dec-26 16.00	1.48	-	-	-	24.80	-0.79	-	26
Dec-26 17.00	2.36	-	-	-	24.49	-0.93	-	10
Mar-27 13.50	0.45	-	-	-	26.40	-0.27	-	1,008
Mar-27 15.50	1.32	-	-	-	23.29	-0.61	-	75
Jun-27 11.00	0.18	-	-	-	30.04	-0.09	-	222
Jun-27 12.50	0.41	-	-	-	27.43	-0.20	-	3
Jun-27 13.50	0.66	-	-	-	25.70	-0.31	-	1,000
Sep-27 12.00	0.43	-	-	-	26.94	-0.19	-	1
Dec-27 10.50	0.27	-	-	-	27.98	-0.11	-	1,000
Dec-27 11.00	0.34	-	-	-	27.32	-0.14	-	50
Dec-27 15.00	1.65	-	-	-	22.10	-0.52	-	25
Mar-28 13.00	1.00	-	-	-	25.83	-0.31	-	194
Mar-28 14.00	1.38	-	-	-	24.74	-0.40	-	175

	Previous Close	23.18		19/10/26
	BBVA Close	22.73		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 25.00	0.02	-	-	-	30.85	0.04	-	10
Nov-26 23.00	0.72	0.69	0.69	0.69	30.09	0.48	4	6
Nov-26 24.00	0.35	0.28	0.28	0.28	29.68	0.29	3	15
Nov-26 25.00	0.15	-	-	-	29.27	0.15	-	24
Nov-26 26.00	0.06	-	-	-	28.86	0.07	-	80
Nov-26 28.00	-	-	-	-	28.04	0.01	-	18
Dec-26 16.00	6.82	-	-	-	43.69	0.98	-	29
Dec-26 18.00	4.90	-	-	-	39.26	0.94	-	2
Dec-26 18.50	4.44	-	-	-	38.16	0.92	-	3
Dec-26 20.00	3.10	-	-	-	34.84	0.84	-	151
Dec-26 21.00	2.28	2.26	2.26	2.26	32.62	0.76	1	3,519
Dec-26 22.00	1.56	-	-	-	30.41	0.64	-	13
Dec-26 23.00	0.98	0.98	0.98	0.96	28.68	0.50	3,002	3,101
Dec-26 24.00	0.59	-	-	-	28.25	0.35	-	437
Dec-26 25.00	0.32	-	-	-	27.82	0.23	-	275
Dec-26 26.00	0.16	0.13	0.13	0.13	27.40	0.13	10	116
Dec-26 27.00	0.08	-	-	-	26.97	0.07	-	172
Dec-26 28.00	0.03	-	-	-	26.55	0.03	-	50
Dec-26 30.00	-	-	-	-	25.70	-	-	10
Dec-26 31.00	-	-	-	-	25.27	-	-	10
Mar-27 13.00	9.93	-	-	-	46.45	0.98	-	1
Mar-27 15.50	7.56	-	-	-	41.98	0.95	-	5
Mar-27 16.00	7.11	-	-	-	41.08	0.93	-	905
Mar-27 16.50	6.65	-	-	-	40.19	0.92	-	250
Mar-27 17.50	5.76	-	-	-	38.40	0.89	-	40
Mar-27 18.00	5.33	-	-	-	37.50	0.87	-	101
Mar-27 19.00	4.49	-	-	-	35.71	0.83	-	109
Mar-27 20.00	3.69	-	-	-	33.92	0.77	-	3,063
Mar-27 20.50	3.32	-	-	-	33.03	0.74	-	1
Mar-27 21.50	2.59	-	-	-	31.24	0.67	-	4,000
Mar-27 22.00	2.28	-	-	-	30.35	0.63	-	4,055
Mar-27 23.00	1.69	-	-	-	28.94	0.54	-	150
Mar-27 24.00	1.25	-	-	-	28.57	0.44	-	383
Mar-27 25.00	0.91	-	-	-	28.21	0.36	-	11,741
Mar-27 26.00	0.64	-	-	-	27.84	0.28	-	510
Mar-27 27.00	0.44	-	-	-	27.47	0.21	-	500
Mar-27 28.00	0.29	-	-	-	27.11	0.15	-	200
Jun-27 15.00	8.15	-	-	-	43.71	0.94	-	3
Jun-27 17.00	6.39	-	-	-	40.31	0.88	-	6,001
Jun-27 20.00	4.00	-	-	-	35.20	0.75	-	150
Jun-27 21.00	3.29	-	-	-	33.50	0.69	-	2,600
Jun-27 22.00	2.63	-	-	-	31.80	0.62	-	3,150
Jun-27 23.00	2.07	-	-	-	30.47	0.54	-	29
Jun-27 24.00	1.64	-	-	-	30.13	0.47	-	30
Jun-27 25.00	1.28	-	-	-	29.79	0.39	-	1,760
Jun-27 26.00	0.99	-	-	-	29.46	0.33	-	15
Jun-27 27.00	0.74	-	-	-	29.12	0.27	-	3,030
Jun-27 28.00	0.56	-	-	-	28.78	0.21	-	1
Jun-27 29.00	0.41	-	-	-	28.45	0.17	-	10
Sep-27 11.50	11.45	-	-	-	47.20	0.98	-	150
Sep-27 12.00	10.98	-	-	-	46.46	0.97	-	150
Sep-27 15.00	8.25	-	-	-	42.02	0.92	-	2
Sep-27 20.00	4.27	-	-	-	34.61	0.73	-	1
Sep-27 21.00	3.62	-	-	-	33.13	0.67	-	5
Sep-27 22.00	2.97	-	-	-	31.65	0.61	-	1
Sep-27 23.00	2.45	-	-	-	30.47	0.55	-	5
Sep-27 24.00	2.00	-	-	-	30.09	0.48	-	11
Sep-27 27.00	1.07	-	-	-	28.94	0.31	-	10
Sep-27 28.00	0.83	-	-	-	28.56	0.26	-	10
Dec-27 11.50	11.44	-	-	-	45.33	0.98	-	26
Dec-27 13.50	9.60	-	-	-	42.81	0.95	-	150
Dec-27 15.00	8.27	-	-	-	40.92	0.91	-	75
Dec-27 16.00	7.44	-	-	-	39.66	0.88	-	6,000
Dec-27 17.00	6.62	-	-	-	38.40	0.85	-	150
Dec-27 17.50	6.24	-	-	-	37.77	0.83	-	100
Dec-27 18.00	5.87	-	-	-	37.14	0.81	-	1
Dec-27 20.00	4.45	-	-	-	34.61	0.71	-	150
Dec-27 25.00	1.91	-	-	-	30.27	0.44	-	4,002
Dec-27 26.00	1.57	-	-	-	29.88	0.39	-	100
Mar-28 17.00	6.77	-	-	-	37.80	0.83	-	600
Mar-28 17.50	6.41	-	-	-	37.22	0.81	-	300
Mar-28 18.00	6.06	-	-	-	36.64	0.79	-	300
Mar-28 21.00	4.08	-	-	-	33.16	0.66	-	350
Jun-28 10.00	12.89	-	-	-	46.90	0.99	-	1
Jun-28 17.00	6.88	-	-	-	38.89	0.82	-	750
Jun-28 17.50	6.52	-	-	-	38.32	0.80	-	600
Jun-28 18.00	6.16	-	-	-	37.75	0.79	-	575
Jun-28 18.50	5.82	-	-	-	37.18	0.77	-	3
Jun-28 19.00	5.49	-	-	-	36.61	0.74	-	50
Jun-28 19.50	5.17	-	-	-	36.03	0.72	-	100
Jun-28 20.00	4.86	-	-	-	35.46	0.70	-	125
Jun-28 21.00	4.25	-	-	-	34.32	0.66	-	525
Jun-28 22.00	3.70	-	-	-	33.18	0.61	-	4,450
Jun-28 23.00	3.19	-	-	-	32.21	0.56	-	150
Jun-28 24.00	2.78	-	-	-	31.74	0.52	-	300
Jun-28 25.00	2.41	-	-	-	31.27	0.47	-	1,000
Sep-28 24.00	3.10	-	-	-	32.60	0.53	-	1
Dec-28 12.00	11.00	-	-	-	43.68	0.97	-	1
Dec-28 20.00	5.24	-	-	-	36.40	0.69	-	13
Dec-28 24.00	3.30	-	-	-	33.27	0.53	-	13
Dec-29 15.00	8.55	-	-	-	39.93	0.87	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 22.00	0.07	-	-	-	32.34	-0.16	-	10
Oct-26 w5 20.50	0.04	-	-	-	39.07	-0.06	-	20
Oct-26 w5 21.00	0.08	-	-	-	37.96	-0.11	-	10
Nov-26 w1 20.00	0.06	0.09	0.09	0.08	38.98	-0.06	20	40
Nov-26 w1 21.00	0.16	0.20	0.20	0.17	36.78	-0.15	36	36
Nov-26 18.00	0.03	-	-	-	41.61	-0.02	-	11
Nov-26 19.00	0.06	-	-	-	39.40	-0.05	-	22
Nov-26 19.50	0.10	-	-	-	38.29	-0.08	-	10
Nov-26 20.00	0.14	-	-	-	37.19	-0.11	-	5,031
Nov-26 20.50	0.20	0.24	0.24	0.19	36.08	-0.15	47	30
Nov-26 21.00	0.29	0.29	0.30	0.27	34.97	-0.20	56	617
Nov-26 22.00	0.54	0.54	0.54	0.51	32.76	-0.34	3	111
Nov-26 23.00	0.96	0.97	0.97	0.97	31.03	-0.53	1	123
Nov-26 24.00	1.60	-	-	-	30.62	-0.71	-	11
Nov-26 27.00	4.27	-	-	-	29.39	-0.99	-	50
Dec-26 5.75	-	-	-	-	66.31	-	-	150
Dec-26 6.00	-	-	-	-	65.76	-	-	10,150
Dec-26 6.25	-	-	-	-	65.20	-	-	150
Dec-26 6.50	-	-	-	-	64.65	-	-	13,250
Dec-26 6.75	-	-	-	-	64.10	-	-	450
Dec-26 7.00	-	-	-	-	63.54	-	-	300
Dec-26 7.25	-	-	-	-	62.99	-	-	600
Dec-26 7.50	-	-	-	-	62.44	-	-	450
Dec-26 7.75	-	-	-	-	61.88	-	-	451
Dec-26 8.00	-	-	-	-	61.33	-	-	18,450
Dec-26 8.25	-	-	-	-	60.77	-	-	15
Dec-26 8.50	-	-	-	-	60.22	-	-	25,000
Dec-26 8.75	-	-	-	-	59.67	-	-	311
Dec-26 9.00	-	-	-	-	59.11	-	-	14,933
Dec-26 9.25	-	-	-	-	58.56	-	-	75
Dec-26 9.50	-	-	-	-	58.01	-	-	76
Dec-26 9.75	-	-	-	-	57.45	-	-	200
Dec-26 10.00	-	-	-	-	56.90	-	-	226
Dec-26 10.50	-	-	-	-	55.79	-	-	300
Dec-26 11.00	-	-	-	-	54.68	-	-	481
Dec-26 11.50	-	-	-	-	53.58	-	-	1
Dec-26 12.00	-	-	-	-	52.47	-	-	8,410
Dec-26 12.50	-	-	-	-	51.36	-	-	250
Dec-26 13.00	-	-	-	-	50.26	-	-	42,101
Dec-26 13.50	-	-	-	-	49.15	-	-	400
Dec-26 14.00	0.01	-	-	-	48.04	-	-	706
Dec-26 14.50	0.01	-	-	-	46.93	-0.01	-	300
Dec-26 15.00	0.01	-	-	-	45.83	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	44.72	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	43.61	-0.02	-	92
Dec-26 16.50	0.04	-	-	-	42.51	-0.02	-	520
Dec-26 17.00	0.05	-	-	-	41.40	-0.03	-	8,736
Dec-26 17.50	0.07	-	-	-	40.29	-0.04	-	135
Dec-26 18.00	0.10	0.11	0.11	0.08	39.18	-0.06	2	20,160
Dec-26 18.50	0.13	-	-	-	38.08	-0.08	-	115
Dec-26 19.00	0.17	-	-	-	36.97	-0.10	-	13,512
Dec-26 20.00	0.29	0.30	0.30	0.27	34.76	-0.16	41	10,510
Dec-26 20.50	0.37	-	-	-	33.65	-0.20	-	6
Dec-26 21.00	0.47	0.45	0.45	0.45	32.54	-0.24	6	12,422
Dec-26 22.00	0.74	0.80	0.80	0.80	30.33	-0.36	1	1,006
Dec-26 23.00	1.16	1.22	1.22	1.22	28.60	-0.51	3,001	3,604
Dec-26 24.00	1.77	-	-	-	28.17	-0.66	-	581
Dec-26 25.00	2.51	-	-	-	27.74	-0.79	-	6
Dec-26 28.00	5.27	-	-	-	26.47	-1.00	-	5
Mar-27 8.50	-	-	-	-	53.62	-	-	25
Mar-27 8.75	-	-	-	-	53.17	-	-	25
Mar-27 9.00	-	-	-	-	52.72	-	-	25
Mar-27 9.25	-	-	-	-	52.28	-	-	25
Mar-27 9.50	0.01	-	-	-	51.83	-	-	30
Mar-27 9.75	0.01	-	-	-	51.38	-	-	25
Mar-27 10.50	0.01	-	-	-	50.04	-	-	175
Mar-27 11.00	0.02	-	-	-	49.15	-0.01	-	175
Mar-27 11.50	0.02	-	-	-	48.25	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	47.36	-0.01	-	40
Mar-27 12.50	0.04	-	-	-	46.46	-0.01	-	30
Mar-27 13.00	0.05	-	-	-	45.57	-0.02	-	40
Mar-27 13.50	0.06	-	-	-	44.67	-0.02	-	20
Mar-27 14.00	0.08	-	-	-	43.78	-0.03	-	30
Mar-27 15.00	0.12	-	-	-	41.99	-0.04	-	220
Mar-27 16.00	0.18	-	-	-	40.20	-0.06	-	5,510
Mar-27 16.50	0.22	-	-	-	39.31	-0.08	-	450
Mar-27 17.00	0.26	-	-	-	38.41	-0.09	-	2,360
Mar-27 17.50	0.32	-	-	-	37.52	-0.11	-	4,260
Mar-27 18.00	0.38	-	-	-	36.62	-0.13	-	300
Mar-27 18.50	0.44	-	-	-	35.73	-0.15	-	10
Mar-27 19.00	0.52	0.50	0.50	0.50	34.83	-0.17	3	2,400
Mar-27 19.50	0.61	-	-	-	33.94	-0.20	-	3,810
Mar-27 20.00	0.71	-	-	-	33.04	-0.23	-	6,309
Mar-27 20.50	0.83	-	-	-	32.15	-0.26	-	20
Mar-27 21.00	0.96	-	-	-	31.26	-0.30	-	10,381
Mar-27 22.00	1.27	-	-	-	29.47	-0.38	-	12,639
Mar-27 23.00	1.68	-	-	-	28.06	-0.47	-	13,150
Mar-27 24.00	2.24	-	-	-	27.69	-0.57	-	3
Mar-27 25.00	2.90	-	-	-	27.33	-0.67	-	11,500
Jun-27 4.30	-	-	-	-	59.08	-	-	1
Jun-27 4.50	-	-	-	-	58.74	-	-	1
Jun-27 4.90	-	-	-	-	58.06	-	-	150
Jun-27 5.00	-	-	-	-	57.89	-	-	300
Jun-27 5.25	-	-	-	-	57.47	-	-	298
Jun-27 7.00	0.01	-	-	-	54.49	-	-	2
Jun-27 8.00	0.02	-	-	-	52.79	-	-	1
Jun-27 8.25	0.02	-	-	-	52.36	-	-	7
Jun-27 9.00	0.03	-	-	-	51.09	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	49.81	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	49.39	-0.01	-	10,000
Jun-27 11.00	0.08	-	-	-	47.68	-0.02	-	75
Jun-27 12.00	0.12	-	-	-	45.98	-0.03	-	20
Jun-27 12.50	0.15	-	-	-	45.13	-0.04	-	197
Jun-27 13.00	0.17	-	-	-	44.28	-0.05	-	1,126
Jun-27 13.50	0.21	-	-	-	43.43	-0.05	-	190
Jun-27 14.00	0.25	-	-	-	42.58	-0.06	-	33
Jun-27 14.50	0.29	-	-	-	41.73	-0.07	-	400
Jun-27 15.00	0.33	-	-	-	40.88	-0.08	-	2,610
Jun-27 15.50	0.39	-	-	-	40.03	-0.10	-	121
Jun-27 16.00	0.45	-	-	-	39.18	-0.11	-	3
Jun-27 16.50	0.52	-	-	-	38.33	-0.13	-	250
Jun-27 17.00	0.58	0.53	0.53	0.53	37.48	-0.15	200	351
Jun-27 17.50	0.67	-	-	-	36.63	-0.17	-	150
Jun-27 18.00	0.77	-	-	-	35.78	-0.19	-	160
Jun-27 18.50	0.86	0.80	0.80	0.80	34.93	-0.21	1	3
Jun-27 19.00	0.97	-	-	-	34.08	-0.23	-	152
Jun-27 20.00	1.22	-	-	-	32.37	-0.29	-	5,638
Jun-27 21.00	1.52	-	-	-	30.67	-0.35	-	130
Jun-27 22.00	1.87	-	-	-	28.97	-0.43	-	6
Jun-27 23.00	2.34	-	-	-	27.64	-0.51	-	1,180
Jun-27 24.00	2.94	-	-	-	27.30	-0.58	-	5,091
Jun-27 25.00	3.59	-	-	-	26.96	-0.66	-	40
Sep-27 7.75	0.03	-	-	-	49.95	-0.01	-	10
Sep-27 16.00	0.61	-	-	-	37.73	-0.13	-	309
Sep-27 16.50	0.69	-	-	-	36.99	-0.15	-	4,010
Sep-27 17.00	0.78	0.82	0.82	0.82	36.25	-0.16	1	380
Sep-27 17.50	0.88	-	-	-	35.51	-0.18	-	150
Sep-27 18.00	0.97	-	-	-	34.77	-0.20	-	150
Sep-27 20.00	1.47	-	-	-	31.80	-0.30	-	2,075
Sep-27 22.00	2.15	-	-	-	28.84	-0.42	-	2,506
Sep-27 23.00	2.61	-	-	-	27.66	-0.49	-	5
Sep-27 24.00	3.18	-	-	-	27.28	-0.56	-	1,500
Dec-27 4.40	-	-	-	-	50.96	-	-	1
Dec-27 4.90	-	-	-	-	50.33	-	-	150
Dec-27 5.00	-	-	-	-	50.20	-	-	150
Dec-27 6.50	0.02	-	-	-	48.31	-	-	10
Dec-27 7.00	0.02	-	-	-	47.68	-0.01	-	150
Dec-27 7.25	0.03	-	-	-	47.36	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	46.73	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	46.10	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	45.79	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	45.47	-0.02	-	1
Dec-27 9.00	0.08	-	-	-	45.16	-0.02	-	7,650
Dec-27 9.25	0.09	-	-	-	44.84	-0.02	-	150
Dec-27 9.50	0.10	-	-	-	44.53	-0.02	-	250
Dec-27 9.75	0.11	-	-	-	44.21	-0.02	-	150
Dec-27 10.00	0.12	-	-	-	43.89	-0.03	-	400
Dec-27 10.50	0.15	-	-	-	43.26	-0.03	-	300
Dec-27 11.00	0.18	-	-	-	42.63	-0.04	-	5,304
Dec-27 12.00	0.26	-	-	-	41.37	-0.05	-	3,300
Dec-27 12.50	0.31	-	-	-	40.74	-0.06	-	300
Dec-27 13.00	0.35	-	-	-	40.11	-0.07	-	10,000
Dec-27 13.50	0.41	-	-	-	39.48	-0.08	-	150
Dec-27 14.00	0.48	-	-	-	38.85	-0.09	-	150
Dec-27 14.50	0.55	-	-	-	38.22	-0.11	-	5
Dec-27 15.00	0.61	-	-	-	37.59	-0.12	-	3
Dec-27 16.00	0.79	-	-	-	36.33	-0.15	-	15,000
Dec-27 16.50	0.88	-	-	-	35.70	-0.17	-	174
Dec-27 17.00	0.98	-	-	-	35.07	-0.18	-	8,500
Dec-27 17.50	1.08	1.21	1.21	1.21	34.44	-0.20	1	292
Dec-27 18.00	1.21	-	-	-	33.81	-0.22	-	150
Dec-27 20.00	1.78	-	-	-	31.28	-0.31	-	4,000
Dec-27 21.00	2.13	-	-	-	30.02	-0.37	-	150
Dec-27 22.00	2.51	-	-	-	28.76	-0.42	-	10,302
Dec-27 23.00	2.98	-	-	-	27.73	-0.49	-	10,800
Dec-27 25.00	4.18	-	-	-	26.94	-0.60	-	1
Mar-28 15.00	0.71	-	-	-	36.44	-0.13	-	150
Mar-28 15.50	0.81	-	-	-	35.86	-0.14	-	150
Mar-28 18.00	1.36	-	-	-	32.96	-0.23	-	26
Mar-28 20.00	1.94	-	-	-	30.64	-0.31	-	150
Mar-28 21.00	2.29	-	-	-	29.48	-0.36	-	150
Mar-28 22.00	2.68	-	-	-	28.33	-0.42	-	150
Mar-28 23.00	3.15	-	-	-	27.37	-0.48	-	150
Jun-28 11.00	0.32	-	-	-	40.20	-0.06	-	3,000
Jun-28 15.00	0.91	-	-	-	35.62	-0.15	-	2,000
Jun-28 15.50	1.01	-	-	-	35.05	-0.16	-	1
Jun-28 18.00	1.61	-	-	-	32.19	-0.25	-	1,250
Jun-28 19.00	1.91	-	-	-	31.05	-0.29	-	4,450
Jun-28 20.00	2.25	-	-	-	29.90	-0.34	-	3,300
Jun-28 21.00	2.60	-	-	-	28.76	-0.39	-	750
Jun-28 22.00	3.03	-	-	-	27.62	-0.44	-	2,350
Jun-28 23.00	3.48	-	-	-	26.65	-0.49	-	1,500
Sep-28 25.00	4.76	-	-	-	25.21	-0.59	-	100
Dec-28 12.00	0.53	-	-	-	36.36	-0.08	-	3,500
Dec-28 12.50	0.60	-	-	-	35.90	-0.09	-	1,500
Dec-28 16.00	1.31	-	-	-	32.72	-0.19	-	17
Dec-28 16.50	1.45	-	-	-	32.26	-0.21	-	9
Dec-28 18.50	2.03	-	-	-	30.45	-0.28	-	3
Dec-28 20.00	2.55	-	-	-	29.08	-0.34	-	90
Dec-28 25.00	4.99	-	-	-	25.43	-0.58	-	2
Jun-29 16.00	1.57	-	-	-	31.65	-0.21	-	1,250
Dec-29 12.50	0.85	-	-	-	32.87	-0.12	-	3,000
Dec-29 20.00	3.23	-	-	-	28.47	-0.36	-	6
Dec-29 22.00	4.13	-	-	-	27.30	-0.44	-	2,000
Dec-29 25.00	5.77	-	-	-	25.80	-0.55	-	152
Dec-30 20.50	4.01	-	-	-	27.93	-0.38	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	2.04	-	-	-	34.03	0.80	-	144
Nov-26 22.00	1.29	1.17	1.17	1.17	31.82	0.66	5	20
Nov-26 23.00	0.71	-	-	-	30.09	0.47	-	10
Nov-26 24.00	0.35	-	-	-	29.68	0.29	-	10
Nov-26 24.00	0.35	-	-	-	29.68	0.29	-	20
Nov-26 25.00	0.15	-	-	-	29.27	0.15	-	1,774
Nov-26 25.00	0.15	-	-	-	29.27	0.15	-	25
Nov-26 26.00	0.06	-	-	-	28.86	0.07	-	20
Nov-26 26.00	0.06	-	-	-	28.86	0.07	-	3,548
Nov-26 27.00	0.02	-	-	-	28.45	0.02	-	10
Nov-26 28.00	-	-	-	-	28.04	0.01	-	15
Dec-26 17.00	5.86	-	-	-	41.48	0.96	-	10
Dec-26 19.00	3.98	-	-	-	37.05	0.90	-	10
Dec-26 19.50	3.53	-	-	-	35.94	0.87	-	10
Dec-26 20.00	3.10	-	-	-	34.84	0.84	-	1
Dec-26 21.00	2.29	-	-	-	32.62	0.75	-	10
Dec-26 22.00	1.56	-	-	-	30.41	0.64	-	10
Dec-26 23.00	0.98	-	-	-	28.68	0.50	-	10
Dec-26 23.00	0.98	-	-	-	28.68	0.50	-	11
Dec-26 24.00	0.59	0.53	0.53	0.53	28.25	0.35	26	80
Dec-26 24.00	0.59	-	-	-	28.25	0.35	-	10
Dec-26 25.00	0.32	-	-	-	27.82	0.23	-	6
Dec-26 26.00	0.16	0.20	0.20	0.20	27.40	0.13	2	2
Dec-26 29.00	0.01	-	-	-	26.12	0.01	-	8
Dec-26 32.00	-	-	-	-	24.85	-	-	10
Mar-27 19.00	4.49	-	-	-	35.71	0.82	-	200
Mar-27 19.00	4.49	-	-	-	35.71	0.82	-	200
Mar-27 19.50	4.09	-	-	-	34.82	0.79	-	20
Mar-27 23.00	1.69	-	-	-	28.94	0.53	-	8
Mar-27 24.00	1.26	-	-	-	28.57	0.44	-	4
Mar-27 25.00	0.91	-	-	-	28.21	0.35	-	4
Mar-27 26.00	0.64	-	-	-	27.84	0.27	-	3
Mar-27 27.00	0.44	-	-	-	27.47	0.20	-	5
Mar-27 32.00	0.04	-	-	-	25.64	0.03	-	28
Mar-27 33.00	0.02	-	-	-	25.27	0.02	-	6
Jun-27 30.00	0.29	-	-	-	28.11	0.12	-	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	0.26	-	-	-	35.75	-0.29	-	10
Nov-26 21.00	0.28	0.30	0.30	0.29	34.97	-0.20	10	35
Nov-26 22.00	0.54	-	-	-	32.76	-0.34	-	20
Nov-26 22.00	0.54	-	-	-	32.76	-0.34	-	20
Nov-26 23.00	0.96	-	-	-	31.03	-0.52	-	30
Nov-26 23.00	0.96	-	-	-	31.03	-0.52	-	30
Nov-26 24.00	1.59	-	-	-	30.62	-0.70	-	10
Nov-26 24.00	1.59	-	-	-	30.62	-0.70	-	59
Nov-26 25.00	2.38	-	-	-	30.21	-0.84	-	15
Nov-26 26.00	3.28	-	-	-	29.80	-0.92	-	5
Dec-26 7.25	-	-	-	-	62.99	-	-	150
Dec-26 8.50	-	-	-	-	60.22	-	-	150
Dec-26 8.75	-	-	-	-	59.67	-	-	150
Dec-26 9.00	-	-	-	-	59.11	-	-	150
Dec-26 10.00	-	-	-	-	56.90	-	-	40
Dec-26 16.50	0.04	-	-	-	42.51	-0.03	-	10
Dec-26 17.00	0.05	-	-	-	41.40	-0.03	-	23
Dec-26 17.50	0.07	-	-	-	40.29	-0.04	-	16
Dec-26 21.00	0.47	-	-	-	32.54	-0.24	-	16
Dec-26 22.00	0.74	-	-	-	30.33	-0.36	-	15
Dec-26 23.00	1.15	-	-	-	28.60	-0.50	-	30
Dec-26 24.00	1.75	-	-	-	28.17	-0.65	-	15
Dec-26 25.00	2.49	-	-	-	27.74	-0.77	-	5
Dec-26 32.00	9.14	-	-	-	24.77	-1.00	-	25
Mar-27 10.00	0.01	-	-	-	50.94	-	-	150
Mar-27 14.50	0.10	-	-	-	42.88	-0.04	-	10
Mar-27 17.00	0.26	-	-	-	38.41	-0.09	-	50
Mar-27 18.00	0.37	-	-	-	36.62	-0.12	-	1
Mar-27 19.00	0.52	0.55	0.55	0.55	34.83	-0.17	1	1
Mar-27 20.00	0.70	-	-	-	33.04	-0.22	-	5
Jun-27 22.00	1.85	-	-	-	28.97	-0.41	-	70
Jun-27 27.00	5.03	-	-	-	26.29	-0.76	-	7
Sep-27 20.50	1.59	1.56	1.56	1.56	31.06	-0.31	1	1

	Previous Close	11.92		19/10/26
	CAIXABANK Close	11.75		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.50	0.47	-	-	-	27.52	0.63	-	20
Nov-26 12.50	0.08	-	-	-	25.89	0.18	-	1
Nov-26 14.50	-	-	-	-	24.24	-	-	45
Dec-26 7.00	4.75	-	-	-	47.15	1.00	-	7,500
Dec-26 9.25	2.51	-	-	-	37.63	0.99	-	1
Dec-26 10.50	1.34	-	-	-	32.34	0.85	-	1,134
Dec-26 11.00	0.93	-	-	-	30.23	0.73	-	20
Dec-26 11.50	0.59	-	-	-	28.12	0.58	-	6,000
Dec-26 12.00	0.34	-	-	-	26.86	0.41	-	1
Dec-26 12.50	0.19	0.20	0.20	0.20	26.44	0.26	1	429
Dec-26 13.00	0.09	-	-	-	26.01	0.15	-	7
Mar-27 9.50	2.38	-	-	-	34.34	0.86	-	1
Mar-27 10.50	1.58	-	-	-	30.88	0.74	-	14
Mar-27 12.50	0.46	-	-	-	25.88	0.38	-	41
Mar-27 13.00	0.32	-	-	-	25.43	0.29	-	400
Mar-27 14.00	0.13	-	-	-	24.52	0.14	-	3
Jun-27 4.50	7.25	-	-	-	47.15	1.00	-	1
Jun-27 9.75	2.23	-	-	-	32.25	0.81	-	150
Jun-27 10.00	2.04	-	-	-	31.54	0.79	-	150
Jun-27 10.50	1.66	-	-	-	30.12	0.72	-	150
Jun-27 11.00	1.33	-	-	-	28.70	0.65	-	150
Jun-27 12.00	0.76	-	-	-	26.37	0.48	-	1
Jun-27 13.00	0.42	-	-	-	25.52	0.32	-	25
Jun-27 14.50	0.14	-	-	-	24.24	0.14	-	1
Sep-27 13.50	0.46	-	-	-	25.66	0.30	-	155
Sep-27 14.00	0.35	-	-	-	25.27	0.24	-	150
Sep-27 15.00	0.19	-	-	-	24.51	0.15	-	12
Dec-27 10.50	1.91	-	-	-	30.35	0.69	-	20
Dec-27 11.00	1.59	-	-	-	29.23	0.63	-	1
Dec-27 11.50	1.32	-	-	-	28.11	0.57	-	1
Jun-28 10.00	2.39	-	-	-	31.97	0.72	-	150
Jun-28 10.50	2.07	-	-	-	31.08	0.67	-	300
Jun-28 11.00	1.80	-	-	-	30.18	0.62	-	1,250
Jun-28 11.50	1.53	-	-	-	29.29	0.57	-	150
Jun-28 13.00	0.95	-	-	-	28.07	0.42	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.00	0.03	-	-	-	33.37	-0.06	-	50
Nov-26 10.50	0.08	-	-	-	31.31	-0.14	-	11
Nov-26 11.00	0.17	-	-	-	29.26	-0.26	-	525
Nov-26 11.50	0.33	0.33	0.33	0.33	27.20	-0.45	1	4
Nov-26 12.00	0.61	0.59	0.59	0.59	25.98	-0.67	1	500
Nov-26 14.00	2.43	2.38	2.38	2.35	24.33	-1.00	2	-
Dec-26 5.25	-	-	-	-	52.96	-	-	75
Dec-26 6.75	-	-	-	-	46.61	-	-	3
Dec-26 7.25	-	-	-	-	44.50	-	-	1
Dec-26 8.00	0.01	-	-	-	41.33	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	40.27	-0.01	-	100
Dec-26 8.50	0.02	-	-	-	39.21	-0.02	-	102
Dec-26 8.75	0.02	-	-	-	38.16	-0.03	-	10
Dec-26 9.00	0.03	-	-	-	37.10	-0.04	-	11
Dec-26 9.50	0.05	-	-	-	34.98	-0.07	-	2
Dec-26 10.00	0.10	-	-	-	32.87	-0.12	-	140
Dec-26 10.50	0.17	-	-	-	30.75	-0.20	-	1,031
Dec-26 11.00	0.28	-	-	-	28.64	-0.31	-	100
Dec-26 11.50	0.45	-	-	-	26.53	-0.45	-	6,008
Dec-26 12.00	0.71	-	-	-	25.27	-0.61	-	5
Dec-26 12.50	1.07	-	-	-	24.85	-0.76	-	10
Dec-26 13.00	1.48	-	-	-	24.42	-0.88	-	42
Dec-26 14.00	2.43	-	-	-	23.57	-0.98	-	1
Mar-27 6.00	0.01	-	-	-	44.81	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	43.08	-0.01	-	19,241
Mar-27 8.00	0.06	-	-	-	37.89	-0.05	-	1
Mar-27 8.75	0.11	-	-	-	35.29	-0.08	-	350
Mar-27 9.75	0.23	-	-	-	31.83	-0.16	-	5
Mar-27 10.00	0.27	-	-	-	30.96	-0.19	-	32
Mar-27 11.00	0.51	-	-	-	27.50	-0.34	-	60
Mar-27 11.50	0.68	-	-	-	25.77	-0.44	-	10
Mar-27 12.00	0.93	-	-	-	24.69	-0.55	-	150
Mar-27 12.50	1.24	-	-	-	24.23	-0.66	-	8
Jun-27 7.75	0.12	-	-	-	35.95	-0.07	-	8,200
Jun-27 10.00	0.48	-	-	-	29.56	-0.26	-	4,025
Jun-27 10.50	0.61	-	-	-	28.14	-0.32	-	175
Jun-27 11.00	0.79	-	-	-	26.72	-0.40	-	25
Jun-27 11.50	1.00	-	-	-	25.31	-0.49	-	25
Jun-27 12.00	1.27	-	-	-	24.39	-0.57	-	25
Jun-27 12.50	1.59	-	-	-	23.97	-0.66	-	151
Jun-27 13.00	1.95	-	-	-	23.54	-0.74	-	50
Sep-27 7.75	0.17	-	-	-	34.03	-0.09	-	17,000
Sep-27 9.25	0.40	-	-	-	30.33	-0.19	-	1
Dec-27 3.50	-	-	-	-	42.08	-	-	1
Dec-27 4.20	0.01	-	-	-	40.51	-0.01	-	1
Dec-27 5.50	0.04	-	-	-	37.59	-0.02	-	160
Dec-27 5.75	0.06	-	-	-	37.03	-0.03	-	1
Dec-27 6.00	0.07	-	-	-	36.47	-0.03	-	150
Dec-27 8.00	0.26	-	-	-	31.99	-0.12	-	150
Dec-27 8.25	0.29	-	-	-	31.43	-0.13	-	225
Dec-27 8.50	0.34	-	-	-	30.87	-0.15	-	150
Dec-27 8.75	0.38	-	-	-	30.31	-0.17	-	150
Dec-27 9.00	0.43	-	-	-	29.74	-0.19	-	150
Dec-27 9.25	0.48	-	-	-	29.18	-0.21	-	300
Dec-27 9.50	0.55	-	-	-	28.62	-0.23	-	300
Dec-27 9.75	0.61	-	-	-	28.06	-0.26	-	300
Dec-27 10.00	0.68	-	-	-	27.50	-0.28	-	300
Jun-28 8.50	0.49	-	-	-	29.55	-0.19	-	150
Jun-28 9.00	0.62	-	-	-	28.66	-0.23	-	150
Jun-28 9.25	0.69	-	-	-	28.21	-0.25	-	150
Jun-28 9.50	0.76	-	-	-	27.76	-0.27	-	300
Jun-28 9.75	0.84	-	-	-	27.32	-0.29	-	150
Jun-28 10.00	0.93	-	-	-	26.87	-0.32	-	150
Jun-28 11.00	1.31	-	-	-	25.08	-0.43	-	80
Dec-28 4.50	0.05	-	-	-	35.01	-0.02	-	15,000
Dec-28 8.75	0.71	-	-	-	29.10	-0.22	-	450
Dec-29 5.00	0.15	-	-	-	32.41	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.20	-	-	-	26.30	0.34	-	10
Dec-26 9.00	2.63	-	-	-	38.69	0.95	-	10
Dec-26 11.00	0.91	-	-	-	30.23	0.69	-	10
Dec-26 12.00	0.34	-	-	-	26.86	0.40	-	10
Dec-26 12.50	0.19	-	-	-	26.44	0.26	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.61	-	-	-	25.98	-0.66	-	10

	Previous Close	25.62		19/10/26
	CELLNEX Close	25.72		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	2.13	-	-	-	33.91	0.78	-	3
Nov-26 25.00	1.41	-	-	-	32.59	0.64	-	2
Nov-26 26.00	0.87	-	-	-	31.56	0.48	-	16
Nov-26 27.00	0.49	0.38	0.42	0.38	31.26	0.33	31	42
Nov-26 28.00	0.25	-	-	-	30.96	0.20	-	12
Dec-26 18.00	7.81	-	-	-	40.18	0.99	-	2
Dec-26 20.00	5.87	-	-	-	37.77	0.96	-	7
Dec-26 21.00	4.94	-	-	-	36.57	0.93	-	1
Dec-26 24.00	2.43	-	-	-	32.95	0.73	-	17
Dec-26 25.00	1.76	-	-	-	31.75	0.62	-	51
Dec-26 26.00	1.21	-	-	-	30.79	0.50	-	27
Dec-26 27.00	0.81	-	-	-	30.47	0.38	-	27
Dec-26 28.00	0.51	-	-	-	30.14	0.28	-	81
Dec-26 29.00	0.31	-	-	-	29.82	0.19	-	2,061
Dec-26 30.00	0.17	-	-	-	29.49	0.12	-	143
Dec-26 31.00	0.09	-	-	-	29.17	0.07	-	110
Dec-26 32.00	0.05	-	-	-	28.85	0.04	-	218
Dec-26 33.00	0.02	-	-	-	28.52	0.02	-	120
Dec-26 34.00	0.01	-	-	-	28.20	0.01	-	190
Dec-26 35.00	-	-	-	-	27.87	-	-	115
Dec-26 36.00	-	-	-	-	27.55	-	-	85
Dec-26 37.00	-	-	-	-	27.23	-	-	50
Dec-26 38.00	-	-	-	-	26.90	-	-	25
Dec-26 39.00	-	-	-	-	26.58	-	-	25
Dec-26 40.00	-	-	-	-	26.25	-	-	125
Dec-26 42.00	-	-	-	-	25.61	-	-	25
Dec-26 44.00	-	-	-	-	24.96	-	-	25
Dec-26 45.00	-	-	-	-	24.63	-	-	25
Dec-26 46.00	-	-	-	-	24.31	-	-	25
Mar-27 20.00	6.07	-	-	-	35.07	0.91	-	33
Mar-27 22.00	4.39	-	-	-	33.49	0.82	-	4
Mar-27 25.00	2.36	-	-	-	31.12	0.60	-	50
Mar-27 26.00	1.84	-	-	-	30.44	0.52	-	41
Mar-27 27.00	1.41	-	-	-	30.04	0.44	-	25
Mar-27 28.00	1.06	-	-	-	29.63	0.36	-	56
Mar-27 29.00	0.79	-	-	-	29.23	0.29	-	1
Mar-27 30.00	0.56	-	-	-	28.83	0.23	-	317
Mar-27 31.00	0.39	-	-	-	28.43	0.17	-	76
Mar-27 32.00	0.27	-	-	-	28.03	0.13	-	100
Mar-27 33.00	0.18	-	-	-	27.63	0.09	-	51
Mar-27 34.00	0.11	-	-	-	27.22	0.06	-	25
Mar-27 35.00	0.07	-	-	-	26.82	0.04	-	25
Jun-27 20.00	6.34	-	-	-	34.46	0.86	-	6
Jun-27 24.00	3.53	-	-	-	31.86	0.66	-	5
Jun-27 25.00	2.95	-	-	-	31.22	0.60	-	4
Jun-27 26.00	2.45	-	-	-	30.64	0.54	-	20
Jun-27 27.00	2.01	-	-	-	30.25	0.48	-	1
Jun-27 28.00	1.64	-	-	-	29.86	0.42	-	100
Jun-27 29.00	1.30	-	-	-	29.47	0.36	-	100
Jun-27 30.00	1.05	-	-	-	29.09	0.30	-	125
Jun-27 31.00	0.80	-	-	-	28.70	0.25	-	150
Jun-27 32.00	0.63	-	-	-	28.31	0.21	-	100
Jun-27 33.00	0.46	-	-	-	27.92	0.17	-	112
Jun-27 34.00	0.35	-	-	-	27.53	0.13	-	175
Jun-27 35.00	0.25	-	-	-	27.14	0.10	-	150
Jun-27 36.00	0.18	-	-	-	26.75	0.08	-	125
Jun-27 37.00	0.13	-	-	-	26.36	0.06	-	125
Jun-27 38.00	0.09	-	-	-	25.98	0.04	-	75
Jun-27 39.00	0.06	-	-	-	25.59	0.03	-	75
Jun-27 40.00	0.04	-	-	-	25.20	0.02	-	50
Jun-27 41.00	0.02	-	-	-	24.81	0.01	-	50
Jun-27 42.00	0.01	-	-	-	24.42	0.01	-	50
Jun-27 43.00	0.01	-	-	-	24.03	0.01	-	50
Jun-27 44.00	-	-	-	-	23.64	-	-	50
Jun-27 45.00	-	-	-	-	23.25	-	-	50
Jun-27 46.00	-	-	-	-	22.87	-	-	50
Jun-27 49.00	-	-	-	-	21.70	-	-	50
Jun-27 50.00	-	-	-	-	21.31	-	-	411
Sep-27 25.00	3.27	-	-	-	31.11	0.60	-	1
Sep-27 26.00	2.80	-	-	-	30.61	0.55	-	2
Sep-27 29.00	1.65	-	-	-	29.56	0.39	-	1
Sep-27 34.00	0.56	-	-	-	27.81	0.18	-	20
Sep-27 35.00	0.45	-	-	-	27.46	0.15	-	100
Sep-27 36.00	0.33	-	-	-	27.11	0.12	-	75
Sep-27 37.00	0.26	-	-	-	26.76	0.10	-	75
Sep-27 41.00	0.07	-	-	-	25.36	0.03	-	50
Dec-27 25.00	3.67	-	-	-	31.31	0.60	-	25
Dec-27 26.00	3.23	-	-	-	30.91	0.56	-	5
Dec-27 27.00	2.79	-	-	-	30.61	0.51	-	2,500
Dec-27 28.00	2.42	-	-	-	30.31	0.46	-	7
Dec-27 29.00	2.08	-	-	-	30.01	0.42	-	1
Dec-27 30.00	1.75	-	-	-	29.71	0.38	-	115
Dec-27 31.00	1.51	-	-	-	29.42	0.34	-	75
Dec-27 32.00	1.26	-	-	-	29.12	0.30	-	50
Dec-27 33.00	1.05	-	-	-	28.82	0.26	-	25
Dec-27 34.00	0.88	-	-	-	28.52	0.23	-	74
Dec-27 35.00	0.71	-	-	-	28.22	0.19	-	50
Dec-27 37.00	0.48	-	-	-	27.63	0.14	-	25
Dec-27 38.00	0.38	-	-	-	27.33	0.12	-	570
Dec-27 40.00	0.24	-	-	-	26.73	0.08	-	48
Dec-27 44.00	0.09	-	-	-	25.54	0.03	-	25
Mar-28 26.00	3.51	-	-	-	31.24	0.56	-	3
Mar-28 29.00	2.38	-	-	-	30.46	0.44	-	11
Jun-28 26.00	3.82	-	-	-	31.06	0.57	-	4
Dec-29 40.00	1.69	-	-	-	29.67	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 21.00	0.04	-	-	-	38.26	-0.03	-	5
Nov-26 22.00	0.09	-	-	-	36.94	-0.07	-	29
Nov-26 23.00	0.19	0.13	0.13	0.13	35.62	-0.13	20	53
Nov-26 24.00	0.37	-	-	-	34.29	-0.23	-	13
Nov-26 25.00	0.65	-	-	-	32.97	-0.36	-	2
Dec-26 18.00	0.02	-	-	-	39.86	-0.01	-	2,001
Dec-26 19.50	0.05	-	-	-	38.06	-0.03	-	5
Dec-26 20.00	0.07	-	-	-	37.45	-0.04	-	20
Dec-26 21.00	0.13	-	-	-	36.25	-0.07	-	225
Dec-26 22.00	0.22	-	-	-	35.04	-0.12	-	150
Dec-26 23.00	0.38	-	-	-	33.84	-0.18	-	466
Dec-26 24.00	0.61	-	-	-	32.63	-0.27	-	4,568
Dec-26 25.00	0.93	-	-	-	31.43	-0.38	-	88
Dec-26 26.00	1.38	-	-	-	30.47	-0.50	-	154
Dec-26 27.00	1.98	-	-	-	30.15	-0.62	-	68
Dec-26 28.00	2.68	-	-	-	29.82	-0.74	-	25
Dec-26 29.00	3.49	-	-	-	29.50	-0.83	-	3
Dec-26 30.00	4.37	-	-	-	29.17	-0.90	-	1
Dec-26 32.00	6.28	-	-	-	28.53	-0.99	-	26
Mar-27 18.00	0.14	-	-	-	35.80	-0.05	-	1
Mar-27 19.50	0.27	-	-	-	34.62	-0.09	-	15
Mar-27 20.00	0.33	-	-	-	34.22	-0.11	-	5
Mar-27 21.00	0.48	-	-	-	33.43	-0.15	-	14
Mar-27 22.00	0.70	-	-	-	32.64	-0.21	-	101
Mar-27 23.00	0.96	-	-	-	31.85	-0.27	-	53
Mar-27 24.00	1.28	-	-	-	31.06	-0.34	-	2
Mar-27 25.00	1.69	-	-	-	30.27	-0.42	-	86
Mar-27 26.00	2.19	-	-	-	29.59	-0.50	-	28
Mar-27 27.00	2.76	-	-	-	29.19	-0.58	-	117
Mar-27 28.00	3.42	-	-	-	28.78	-0.66	-	5
Mar-27 30.00	4.94	-	-	-	27.98	-0.80	-	9
Mar-27 31.00	5.78	-	-	-	27.58	-0.85	-	2
Mar-27 32.00	6.67	-	-	-	27.18	-0.89	-	10
Mar-27 36.00	10.47	-	-	-	25.57	-0.98	-	25
Mar-27 37.00	11.45	-	-	-	25.17	-0.99	-	25
Jun-27 19.50	0.50	-	-	-	33.61	-0.13	-	30
Jun-27 20.00	0.57	-	-	-	33.29	-0.14	-	25
Jun-27 20.50	0.68	-	-	-	32.96	-0.16	-	10
Jun-27 21.00	0.79	-	-	-	32.64	-0.19	-	2
Jun-27 22.00	1.03	-	-	-	31.99	-0.23	-	26
Jun-27 23.00	1.34	-	-	-	31.34	-0.29	-	30
Jun-27 24.00	1.70	-	-	-	30.69	-0.35	-	109
Jun-27 25.00	2.11	-	-	-	30.05	-0.41	-	27
Jun-27 26.00	2.60	-	-	-	29.47	-0.48	-	1,575
Jun-27 27.00	3.15	-	-	-	29.08	-0.55	-	80
Jun-27 28.00	3.79	-	-	-	28.69	-0.61	-	1
Jun-27 29.00	4.47	4.55	4.55	4.55	28.30	-0.68	1	-
Jun-27 30.00	5.22	-	-	-	27.92	-0.73	-	25
Jun-27 31.00	6.00	-	-	-	27.53	-0.79	-	75
Jun-27 32.00	6.84	-	-	-	27.14	-0.84	-	50
Jun-27 33.00	7.71	-	-	-	26.75	-0.88	-	50
Jun-27 34.00	8.62	-	-	-	26.36	-0.91	-	100
Jun-27 35.00	9.55	-	-	-	25.97	-0.94	-	100
Jun-27 36.00	10.50	-	-	-	25.58	-0.96	-	125
Jun-27 37.00	11.46	-	-	-	25.19	-0.98	-	100
Jun-27 38.00	12.44	-	-	-	24.81	-0.99	-	100
Jun-27 39.00	13.43	-	-	-	24.42	-0.99	-	25
Sep-27 19.50	0.68	-	-	-	31.69	-0.15	-	6
Sep-27 21.00	1.01	-	-	-	30.85	-0.21	-	3
Sep-27 22.00	1.31	-	-	-	30.29	-0.26	-	3
Sep-27 24.00	2.03	-	-	-	29.18	-0.36	-	3
Sep-27 25.00	2.44	-	-	-	28.62	-0.42	-	4
Sep-27 27.00	3.50	-	-	-	27.77	-0.54	-	2
Sep-27 36.00	10.56	-	-	-	24.62	-0.93	-	25
Sep-27 37.00	11.50	-	-	-	24.27	-0.95	-	25
Dec-27 21.00	1.16	-	-	-	29.82	-0.22	-	1
Dec-27 23.00	1.81	-	-	-	28.94	-0.31	-	3
Dec-27 30.00	5.69	-	-	-	26.46	-0.67	-	75
Dec-27 31.00	6.42	-	-	-	26.17	-0.72	-	50
Dec-27 32.00	7.20	-	-	-	25.87	-0.76	-	26
Dec-27 33.00	8.01	-	-	-	25.57	-0.80	-	25
Dec-27 34.00	8.84	-	-	-	25.27	-0.84	-	25
Mar-28 21.00	1.40	-	-	-	29.30	-0.23	-	25
Mar-28 22.00	1.71	-	-	-	28.93	-0.28	-	100
Mar-28 24.00	2.51	-	-	-	28.18	-0.37	-	100
Mar-28 25.00	2.97	-	-	-	27.80	-0.41	-	2
Jun-28 30.00	6.18	-	-	-	26.93	-0.62	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.51	-	-	-	30.14	0.27	-	50
Dec-26 29.00	0.30	-	-	-	29.82	0.19	-	3
Dec-26 32.00	0.05	-	-	-	28.85	0.04	-	50
Dec-26 35.00	-	-	-	-	27.87	-	-	18
Sep-27 29.00	1.63	-	-	-	29.56	0.37	-	20
Dec-30 30.00	4.13	-	-	-	30.29	0.45	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.60	-	-	-	32.63	-0.27	-	2
Dec-26 45.00	19.09	-	-	-	24.31	-1.00	-	20
Dec-26 46.00	20.09	-	-	-	23.99	-1.00	-	40
Dec-26 47.00	21.09	-	-	-	23.67	-1.00	-	20
Mar-27 22.00	0.69	-	-	-	32.64	-0.20	-	3
Mar-27 24.00	1.27	-	-	-	31.06	-0.33	-	2
Mar-27 25.00	1.67	-	-	-	30.27	-0.41	-	1
Jun-27 23.00	1.31	-	-	-	31.34	-0.28	-	2

	Previous Close	26.25		19/10/26
	CIE AUTOMOTIVE Close	25.75		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 23.00	2.82	-	-	-	21.80	0.97	-	1
Nov-26 26.00	0.54	-	-	-	20.40	0.46	-	15
Nov-26 27.00	0.21	-	-	-	20.22	0.24	-	10
Dec-26 22.00	3.87	-	-	-	21.64	0.97	-	4
Dec-26 26.00	0.77	-	-	-	19.85	0.49	-	2
Dec-26 27.00	0.39	-	-	-	19.71	0.31	-	6
Dec-26 31.00	0.01	-	-	-	19.14	0.01	-	2
Mar-27 22.00	3.96	-	-	-	20.84	0.93	-	1
Mar-27 24.00	2.30	-	-	-	20.06	0.76	-	3
Mar-27 25.00	1.63	-	-	-	19.67	0.63	-	2
Mar-27 29.00	0.26	-	-	-	19.09	0.17	-	1
Mar-27 30.00	0.15	-	-	-	18.99	0.10	-	2
Jun-27 29.00	0.53	-	-	-	18.96	0.24	-	43
Sep-27 31.00	0.38	-	-	-	19.26	0.17	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	0.08	-	-	-	20.30	-0.11	-	1
Dec-26 24.00	0.22	-	-	-	20.78	-0.18	-	6
Dec-26 25.00	0.48	-	-	-	20.31	-0.33	-	3
Dec-26 26.00	0.92	-	-	-	19.92	-0.52	-	2
Mar-27 24.00	0.67	-	-	-	20.27	-0.30	-	1
Mar-27 26.00	1.55	-	-	-	19.57	-0.54	-	10
Mar-27 28.00	2.94	-	-	-	19.39	-0.77	-	20
Jun-27 24.00	0.90	-	-	-	19.97	-0.31	-	1

	Previous Close	5.04		19/10/26
	COLONIAL Close	4.99		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.12	-	-	-	19.32	0.51	-	5
Dec-26 4.60	0.44	-	-	-	19.74	0.86	-	65
Dec-26 5.25	0.07	-	-	-	19.24	0.29	-	5
Dec-26 5.50	0.02	-	-	-	19.06	0.12	-	5
Dec-26 9.50	-	-	-	-	16.12	-	-	1
Mar-27 5.50	0.09	-	-	-	18.78	0.26	-	25
Mar-27 5.75	0.04	-	-	-	18.59	0.15	-	45
Mar-27 6.00	0.02	-	-	-	18.41	0.08	-	1
Jun-27 5.25	0.25	-	-	-	19.73	0.45	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.11	-	-	-	18.62	-0.49	-	2
Nov-26 5.25	0.28	-	-	-	18.44	-0.82	-	9
Nov-26 5.30	0.32	-	-	-	18.40	-0.87	-	2
Dec-26 4.00	-	-	-	-	19.71	-	-	1
Dec-26 4.30	-	-	-	-	19.47	-0.02	-	2,000
Dec-26 4.80	0.07	-	-	-	19.07	-0.28	-	2
Dec-26 4.90	0.10	-	-	-	18.99	-0.38	-	2
Dec-26 5.00	0.15	-	-	-	18.91	-0.48	-	39
Dec-26 5.25	0.31	-	-	-	18.73	-0.73	-	985
Mar-27 4.60	0.08	-	-	-	18.97	-0.21	-	110
Mar-27 4.70	0.11	-	-	-	18.91	-0.27	-	2
Mar-27 4.80	0.14	-	-	-	18.85	-0.33	-	1
Mar-27 4.90	0.18	-	-	-	18.79	-0.39	-	31
Mar-27 5.00	0.22	-	-	-	18.73	-0.46	-	141
Mar-27 5.25	0.37	-	-	-	18.55	-0.63	-	202
Mar-27 5.50	0.55	-	-	-	18.37	-0.79	-	304
Jun-27 5.00	0.29	-	-	-	19.59	-0.45	-	10
Jun-27 5.30	0.46	-	-	-	19.37	-0.60	-	253
Jun-27 5.50	0.59	-	-	-	19.23	-0.71	-	141

	Previous Close	18.34		19/10/26
	EBRO FOODS Close	18.18		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	0.41	-	-	-	13.48	0.63	-	2
Nov-26 18.50	0.17	-	-	-	13.20	0.36	-	1
Dec-26 18.00	0.53	-	-	-	13.28	0.61	-	1
Dec-26 18.50	0.28	-	-	-	13.04	0.41	-	1
Mar-27 18.50	0.54	-	-	-	12.70	0.48	-	1
Jun-27 18.00	0.96	-	-	-	13.43	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.44	-	-	-	12.68	-0.66	-	1
Dec-26 17.50	0.12	-	-	-	13.35	-0.21	-	4
Dec-26 18.00	0.27	0.25	0.25	0.25	12.91	-0.39	10	10
Jun-27 18.00	0.66	-	-	-	13.29	-0.44	-	8

	Previous Close	16.81		19/10/26
	ENAGAS Close	16.84		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	0.40	0.41	0.41	0.40	22.53	0.47	17	28
Nov-26 17.50	0.20	0.19	0.19	0.19	21.94	0.30	5	22
Nov-26 18.00	0.09	0.08	0.08	0.08	21.34	0.16	1	50
Dec-26 15.50	1.56	-	-	-	23.92	0.83	-	25
Dec-26 16.00	1.16	-	-	-	23.12	0.74	-	419
Dec-26 17.00	0.54	-	-	-	21.62	0.49	-	63
Dec-26 17.50	0.33	-	-	-	21.16	0.36	-	48
Dec-26 18.00	0.19	-	-	-	20.69	0.24	-	89
Dec-26 18.50	0.10	-	-	-	20.23	0.14	-	60
Dec-26 19.00	0.04	-	-	-	19.76	0.07	-	146
Dec-26 19.50	0.02	-	-	-	19.30	0.03	-	123
Dec-26 20.00	0.01	-	-	-	18.83	0.01	-	27
Mar-27 15.50	1.67	-	-	-	22.50	0.77	-	301
Mar-27 16.00	1.31	-	-	-	21.83	0.68	-	32
Mar-27 17.00	0.72	-	-	-	20.61	0.48	-	56
Mar-27 17.50	0.53	-	-	-	20.28	0.38	-	166
Mar-27 18.00	0.37	-	-	-	19.94	0.30	-	242
Mar-27 18.50	0.25	-	-	-	19.60	0.22	-	3
Mar-27 19.00	0.16	-	-	-	19.27	0.16	-	63
Mar-27 19.50	0.10	-	-	-	18.93	0.11	-	10
Mar-27 20.00	0.06	-	-	-	18.59	0.07	-	98
Jun-27 16.00	1.60	-	-	-	22.67	0.64	-	10
Jun-27 16.50	1.30	-	-	-	22.04	0.57	-	5
Jun-27 18.00	0.65	-	-	-	20.93	0.37	-	26
Jun-27 19.50	0.28	-	-	-	20.04	0.20	-	2
Jun-27 20.00	0.20	-	-	-	19.74	0.15	-	5
Sep-27 16.50	1.42	-	-	-	22.79	0.57	-	5
Sep-27 20.00	0.29	-	-	-	20.70	0.19	-	29
Sep-27 20.50	0.22	-	-	-	20.43	0.15	-	2
Dec-27 15.00	2.52	-	-	-	25.52	0.71	-	1
Dec-27 16.00	1.89	-	-	-	24.33	0.62	-	26
Dec-27 19.50	0.57	-	-	-	22.22	0.28	-	2
Dec-27 20.00	0.47	-	-	-	22.02	0.24	-	1
Dec-27 20.50	0.38	-	-	-	21.81	0.20	-	1
Dec-27 21.00	0.31	-	-	-	21.60	0.17	-	10
Jun-28 18.00	1.08	-	-	-	21.29	0.41	-	1
Dec-28 16.00	1.88	-	-	-	20.56	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	0.04	-	-	-	26.22	-0.06	-	3
Nov-26 15.50	0.08	0.08	0.08	0.08	25.37	-0.12	5	7
Nov-26 16.00	0.16	-	-	-	24.52	-0.22	-	46
Nov-26 16.50	0.30	0.35	0.35	0.32	23.67	-0.36	6	8
Nov-26 17.00	0.53	0.56	0.56	0.56	22.90	-0.53	1	31
Dec-26 12.50	0.01	-	-	-	31.73	-0.01	-	2
Dec-26 13.00	0.02	-	-	-	30.93	-0.02	-	227
Dec-26 13.50	0.03	-	-	-	30.13	-0.03	-	51
Dec-26 14.00	0.05	-	-	-	29.32	-0.06	-	280
Dec-26 14.50	0.10	-	-	-	28.52	-0.10	-	126
Dec-26 15.00	0.16	-	-	-	27.72	-0.16	-	616
Dec-26 15.50	0.26	-	-	-	26.92	-0.23	-	38
Dec-26 16.00	0.40	0.36	0.36	0.36	26.12	-0.32	1	42
Dec-26 16.50	0.58	-	-	-	25.32	-0.43	-	62
Dec-26 17.00	0.83	-	-	-	24.62	-0.55	-	26
Dec-26 17.50	1.14	-	-	-	24.16	-0.66	-	26
Mar-27 12.00	0.04	-	-	-	28.15	-0.03	-	1
Mar-27 13.00	0.09	-	-	-	26.82	-0.07	-	25
Mar-27 14.00	0.20	-	-	-	25.50	-0.13	-	234
Mar-27 14.50	0.28	-	-	-	24.83	-0.18	-	56
Mar-27 15.00	0.38	-	-	-	24.17	-0.23	-	40
Mar-27 15.50	0.52	-	-	-	23.51	-0.30	-	4
Mar-27 16.00	0.69	-	-	-	22.84	-0.38	-	541
Mar-27 16.50	0.89	-	-	-	22.18	-0.46	-	27
Mar-27 17.00	1.15	-	-	-	21.62	-0.55	-	36
Jun-27 15.00	0.54	-	-	-	23.39	-0.26	-	5
Jun-27 16.50	1.05	-	-	-	21.52	-0.45	-	5
Jun-27 17.00	1.30	-	-	-	21.00	-0.52	-	52
Jun-27 17.50	1.60	-	-	-	20.71	-0.60	-	28
Sep-27 12.50	0.27	-	-	-	26.06	-0.12	-	470
Sep-27 13.00	0.34	-	-	-	25.47	-0.15	-	75
Sep-27 13.50	0.44	-	-	-	24.88	-0.19	-	1
Sep-27 14.00	0.54	-	-	-	24.28	-0.23	-	25
Sep-27 17.00	1.71	-	-	-	20.82	-0.56	-	25
Dec-27 11.00	0.17	-	-	-	27.71	-0.07	-	4,100
Dec-27 14.00	0.65	-	-	-	24.14	-0.24	-	1
Mar-28 12.00	0.32	-	-	-	24.73	-0.13	-	75
Mar-28 14.50	0.89	-	-	-	21.95	-0.30	-	173
Mar-28 15.50	1.24	-	-	-	20.85	-0.40	-	25
Mar-28 16.00	1.46	-	-	-	20.29	-0.45	-	50
Mar-28 16.50	1.68	-	-	-	19.74	-0.51	-	25
Jun-28 15.00	1.07	-	-	-	20.35	-0.35	-	10
Jun-28 16.00	1.47	-	-	-	19.30	-0.45	-	25
Jun-28 16.50	1.69	-	-	-	18.78	-0.50	-	25
Jun-28 18.00	2.60	-	-	-	18.10	-0.65	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	0.71	-	-	-	22.32	0.57	-	25
Dec-26 17.00	0.46	-	-	-	21.62	0.44	-	125
Dec-26 17.50	0.28	-	-	-	21.16	0.31	-	50
Dec-26 18.00	0.15	-	-	-	20.69	0.20	-	25
Mar-27 19.00	0.16	-	-	-	19.27	0.16	-	125
Jun-27 19.50	0.28	-	-	-	20.04	0.20	-	50
Sep-27 16.00	1.55	-	-	-	23.39	0.56	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.08	-	-	-	25.37	-0.12	-	2
Nov-26 16.00	0.16	-	-	-	24.52	-0.22	-	1
Nov-26 16.50	0.30	0.33	0.33	0.33	23.67	-0.36	1	1
Nov-26 17.00	0.52	-	-	-	22.90	-0.53	-	1
Dec-26 13.00	0.02	-	-	-	30.93	-0.02	-	25
Dec-26 13.50	0.03	-	-	-	30.13	-0.04	-	75
Dec-26 14.00	0.06	-	-	-	29.32	-0.06	-	25
Dec-26 15.50	0.26	-	-	-	26.92	-0.23	-	5
Dec-26 16.50	0.58	-	-	-	25.32	-0.43	-	10
Dec-26 17.00	0.83	-	-	-	24.62	-0.55	-	10
Mar-27 14.50	0.27	-	-	-	24.83	-0.17	-	50
Mar-27 15.00	0.37	-	-	-	24.17	-0.23	-	1
Mar-27 15.50	0.51	-	-	-	23.51	-0.29	-	9
Jun-27 15.50	0.66	-	-	-	22.77	-0.30	-	6

	Previous Close	2.34		19/10/26
	ENCE Close	2.20		19/10/26

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	-	-	-	23.78	0.75	-	13
Mar-27 2.10	0.17	-	-	-	23.64	0.61	-	4
Jun-27 2.40	0.07	-	-	-	22.83	0.32	-	10
Mar-28 2.00	0.31	-	-	-	27.87	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.35	-	-	-	14.63	-1.00	-	8
Dec-26 2.30	0.16	-	-	-	14.75	-0.88	-	5
Jun-27 2.70	0.59	-	-	-	23.73	-0.87	-	5

	Previous Close	42.58		19/10/26
	ENDESA Close	42.22		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	0.65	-	-	-	18.83	0.40	-	2
Nov-26 44.00	0.34	-	-	-	18.68	0.25	-	17
Nov-26 45.00	0.16	-	-	-	18.53	0.14	-	1
Dec-26 24.00	18.32	-	-	-	33.73	1.00	-	2
Dec-26 35.00	7.41	-	-	-	24.70	0.97	-	10
Dec-26 37.00	5.49	-	-	-	23.06	0.93	-	4
Dec-26 38.00	4.58	-	-	-	22.24	0.90	-	4
Dec-26 39.00	3.70	-	-	-	21.41	0.84	-	10
Dec-26 40.00	2.89	-	-	-	20.59	0.77	-	19
Dec-26 41.00	2.15	-	-	-	19.77	0.68	-	1
Dec-26 42.00	1.51	-	-	-	18.95	0.56	-	6
Dec-26 43.00	1.02	-	-	-	18.70	0.44	-	5
Dec-26 44.00	0.66	-	-	-	18.62	0.32	-	10
Dec-26 45.00	0.40	-	-	-	18.53	0.22	-	16
Dec-26 46.00	0.23	-	-	-	18.44	0.15	-	10
Dec-26 47.00	0.13	-	-	-	18.35	0.09	-	20
Dec-26 48.00	0.06	-	-	-	18.27	0.05	-	15
Mar-27 34.00	8.57	-	-	-	25.84	0.94	-	150
Mar-27 40.00	3.48	-	-	-	20.97	0.69	-	1
Mar-27 41.00	2.81	-	-	-	20.15	0.62	-	3
Mar-27 43.00	1.70	-	-	-	19.10	0.47	-	5
Mar-27 44.00	1.32	-	-	-	19.03	0.39	-	2
Mar-27 45.00	1.00	-	-	-	18.96	0.32	-	1
Mar-27 50.00	0.19	-	-	-	18.61	0.09	-	1
Mar-27 54.00	0.04	-	-	-	18.32	0.02	-	38
Mar-27 56.00	0.01	-	-	-	18.18	0.01	-	15
Jun-27 25.00	17.37	-	-	-	31.64	0.99	-	1
Jun-27 27.00	15.41	-	-	-	30.23	0.99	-	2
Jun-27 32.00	10.67	-	-	-	26.72	0.93	-	294
Jun-27 33.00	9.77	-	-	-	26.02	0.91	-	291
Jun-27 37.00	6.39	-	-	-	23.21	0.79	-	1
Jun-27 38.00	5.62	-	-	-	22.51	0.76	-	1
Jun-27 39.00	4.88	-	-	-	21.80	0.71	-	10
Jun-27 41.00	3.53	-	-	-	20.40	0.62	-	2
Jun-27 42.00	2.91	-	-	-	19.69	0.56	-	2
Jun-27 44.00	2.01	-	-	-	19.39	0.44	-	40
Jun-27 46.00	1.34	-	-	-	19.21	0.33	-	50
Jun-27 48.00	0.85	-	-	-	19.04	0.24	-	5
Jun-27 52.00	0.30	-	-	-	18.69	0.10	-	2
Jun-27 54.00	0.17	-	-	-	18.52	0.06	-	155
Jun-27 56.00	0.09	-	-	-	18.34	0.04	-	410
Sep-27 43.00	2.80	-	-	-	20.43	0.51	-	75
Sep-27 44.00	2.41	-	-	-	20.31	0.46	-	150
Sep-27 45.00	2.01	-	-	-	20.19	0.41	-	1
Sep-27 49.00	0.96	-	-	-	19.72	0.24	-	6
Dec-27 29.00	13.63	-	-	-	29.00	0.94	-	1
Dec-27 31.00	11.85	-	-	-	27.80	0.91	-	1
Dec-27 34.00	9.32	-	-	-	26.00	0.84	-	1
Dec-27 40.00	4.94	-	-	-	22.40	0.64	-	26
Dec-27 43.00	3.26	-	-	-	20.98	0.51	-	3
Dec-27 50.00	1.16	-	-	-	20.21	0.24	-	2
Mar-28 40.00	5.19	-	-	-	22.51	0.64	-	25
Mar-28 44.00	3.17	-	-	-	21.05	0.48	-	20
Mar-28 45.00	2.80	-	-	-	20.94	0.44	-	1,215
Mar-28 46.00	2.44	-	-	-	20.84	0.40	-	85
Mar-28 47.00	2.16	-	-	-	20.74	0.37	-	795
Mar-28 48.00	1.89	-	-	-	20.64	0.33	-	290
Mar-28 49.00	1.62	-	-	-	20.53	0.30	-	85
Mar-28 50.00	1.42	-	-	-	20.43	0.27	-	75
Mar-28 56.00	0.54	-	-	-	19.82	0.13	-	8
Jun-28 46.00	2.89	-	-	-	20.99	0.42	-	10
Sep-28 48.00	2.44	-	-	-	20.96	0.37	-	1
Mar-29 42.00	4.74	-	-	-	20.75	0.56	-	5
Mar-29 43.00	4.34	-	-	-	20.63	0.53	-	5
Mar-29 44.00	3.98	-	-	-	20.59	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 39.00	0.13	-	-	-	21.45	-0.10	-	3
Nov-26 40.00	0.24	-	-	-	20.47	-0.17	-	10
Nov-26 41.00	0.45	0.46	0.52	0.46	19.49	-0.29	6	6
Dec-26 19.00	-	-	-	-	37.45	-	-	15
Dec-26 28.00	-	-	-	-	30.06	-	-	25
Dec-26 30.00	-	-	-	-	28.41	-	-	10
Dec-26 32.00	0.01	-	-	-	26.77	-	-	10
Dec-26 33.00	0.01	-	-	-	25.95	-0.01	-	35
Dec-26 34.00	0.02	-	-	-	25.13	-0.01	-	1
Dec-26 35.00	0.04	-	-	-	24.31	-0.02	-	10
Dec-26 37.00	0.11	-	-	-	22.67	-0.06	-	10
Dec-26 38.00	0.19	-	-	-	21.85	-0.10	-	8
Dec-26 39.00	0.31	-	-	-	21.02	-0.16	-	10
Dec-26 40.00	0.49	-	-	-	20.20	-0.23	-	160
Dec-26 41.00	0.74	-	-	-	19.38	-0.33	-	2
Mar-27 37.00	0.56	-	-	-	22.26	-0.17	-	10
Mar-27 39.00	0.95	-	-	-	20.64	-0.26	-	10
Jun-27 15.50	-	-	-	-	37.28	-	-	5
Jun-27 22.00	0.02	-	-	-	32.71	-	-	10
Jun-27 33.00	0.39	-	-	-	24.98	-0.09	-	3
Jun-27 37.00	0.93	-	-	-	22.17	-0.20	-	3
Jun-27 38.00	1.13	-	-	-	21.47	-0.24	-	7
Jun-27 41.00	2.00	-	-	-	19.36	-0.40	-	10
Dec-27 17.50	0.02	-	-	-	32.90	-	-	1
Dec-27 27.00	0.28	-	-	-	27.20	-0.05	-	1
Dec-27 30.00	0.50	-	-	-	25.40	-0.09	-	5
Dec-27 31.00	0.62	-	-	-	24.80	-0.11	-	30
Dec-27 32.00	0.73	-	-	-	24.20	-0.12	-	5
Dec-27 34.00	1.03	-	-	-	23.00	-0.17	-	5
Dec-27 44.00	4.48	-	-	-	17.87	-0.59	-	15
Mar-28 22.00	0.14	-	-	-	29.73	-0.02	-	150
Mar-28 24.00	0.22	-	-	-	28.58	-0.04	-	150
Mar-28 26.00	0.34	-	-	-	27.43	-0.05	-	150
Mar-28 27.00	0.41	-	-	-	26.85	-0.06	-	150
Mar-28 28.00	0.48	-	-	-	26.28	-0.08	-	150
Jun-28 25.00	0.35	-	-	-	27.44	-0.05	-	150
Jun-28 26.00	0.42	-	-	-	26.91	-0.06	-	150
Jun-28 27.00	0.49	-	-	-	26.37	-0.07	-	293
Jun-28 29.00	0.70	-	-	-	25.30	-0.10	-	143
Jun-28 30.00	0.81	-	-	-	24.76	-0.11	-	143
Jun-28 31.00	0.95	-	-	-	24.22	-0.13	-	142
Jun-28 32.00	1.11	-	-	-	23.69	-0.15	-	142
Jun-28 33.00	1.27	-	-	-	23.15	-0.17	-	142
Dec-28 31.00	1.28	-	-	-	23.14	-0.16	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 43.00	0.65	-	-	-	18.83	0.40	-	10
Nov-26 44.00	0.34	-	-	-	18.68	0.25	-	10
Nov-26 46.00	0.07	-	-	-	18.38	0.07	-	3
Dec-26 33.00	9.37	-	-	-	26.34	0.99	-	10
Dec-26 40.00	2.88	-	-	-	20.59	0.77	-	10
Dec-26 42.00	1.50	-	-	-	18.95	0.56	-	10
Mar-27 37.00	5.74	-	-	-	23.40	0.82	-	10
Mar-29 38.00	6.75	-	-	-	22.46	0.61	-	25
Mar-29 39.00	6.18	-	-	-	22.03	0.59	-	25
Mar-29 40.00	5.64	-	-	-	21.61	0.56	-	25
Mar-29 41.00	5.11	-	-	-	21.18	0.53	-	25
Mar-29 42.00	4.61	5.26	5.31	5.26	20.75	0.50	50	100
Mar-29 43.00	4.21	-	-	-	20.63	0.48	-	25
Mar-29 44.00	3.86	-	-	-	20.59	0.45	-	25
Mar-29 45.00	3.53	-	-	-	20.55	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	0.24	-	-	-	20.47	-0.17	-	10
Nov-26 41.00	0.45	-	-	-	19.49	-0.28	-	10
Dec-26 32.00	0.01	-	-	-	26.77	-	-	8
Dec-26 36.00	0.07	-	-	-	23.49	-0.04	-	10
Dec-26 39.00	0.30	-	-	-	21.02	-0.15	-	30
Dec-26 40.00	0.48	-	-	-	20.20	-0.23	-	10

	Previous Close	10.38		19/10/26
	FCC Close	10.26		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.36	-	-	-	17.12	0.38	-	1
Sep-27 10.00	0.89	-	-	-	19.24	0.65	-	1
Dec-27 16.50	-	-	-	-	16.64	-	-	1
Jun-28 11.50	0.64	-	-	-	22.84	0.39	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.75	-	-	-	17.89	-0.91	-	1
Dec-26 10.50	0.44	-	-	-	19.67	-0.59	-	20
Dec-26 11.00	0.79	-	-	-	18.34	-0.82	-	3
Mar-27 9.50	0.20	-	-	-	20.41	-0.24	-	257
Mar-27 10.00	0.36	-	-	-	19.96	-0.37	-	250
Mar-27 10.50	0.59	-	-	-	19.27	-0.53	-	482
Mar-27 11.00	0.89	-	-	-	18.33	-0.70	-	224
Jun-27 10.00	0.47	-	-	-	19.91	-0.38	-	1
Jun-27 10.50	0.70	-	-	-	19.49	-0.50	-	9
Jun-27 11.50	1.35	-	-	-	18.29	-0.77	-	3
Jun-27 12.00	1.76	-	-	-	17.69	-0.90	-	417
Sep-27 11.00	1.45	-	-	-	18.03	-0.73	-	226

	Previous Close	44.20		19/10/26
	FERROVIAL Close	43.95		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	0.02	-	-	-	26.72	0.01	-	2
Nov-26 54.00	-	-	-	-	25.53	-	-	2
Nov-26 56.00	-	-	-	-	24.35	-	-	50
Nov-26 60.00	-	-	-	-	21.99	-	-	1
Dec-26 45.00	1.48	-	-	-	29.07	0.42	-	2,008
Dec-26 46.00	1.13	-	-	-	28.72	0.35	-	2
Dec-26 47.00	0.84	-	-	-	28.38	0.28	-	1
Dec-26 50.00	0.28	-	-	-	27.33	0.12	-	4,000
Dec-26 52.00	0.12	-	-	-	26.63	0.06	-	26
Dec-26 54.00	0.04	-	-	-	25.93	0.02	-	26
Dec-26 56.00	0.01	-	-	-	25.24	0.01	-	54
Dec-26 58.00	-	-	-	-	24.54	-	-	26
Dec-26 60.00	-	-	-	-	23.84	-	-	3,025
Dec-26 64.00	-	-	-	-	22.44	-	-	5
Dec-26 66.00	-	-	-	-	21.75	-	-	5
Dec-26 68.00	-	-	-	-	21.05	-	-	235
Dec-26 70.00	-	-	-	-	20.35	-	-	25
Mar-27 45.00	2.57	-	-	-	26.78	0.48	-	54
Mar-27 50.00	0.99	-	-	-	25.99	0.25	-	102
Mar-27 52.00	0.64	-	-	-	25.67	0.18	-	15
Mar-27 54.00	0.40	-	-	-	25.35	0.12	-	2
Mar-27 58.00	0.13	-	-	-	24.71	0.05	-	25
Mar-27 62.00	0.04	-	-	-	24.08	0.02	-	25
Jun-27 58.00	0.39	-	-	-	24.62	0.10	-	1
Sep-27 44.00	4.50	-	-	-	26.13	0.56	-	25
Sep-27 50.00	2.22	-	-	-	25.27	0.35	-	25
Sep-27 52.00	1.72	-	-	-	24.98	0.29	-	25
Sep-27 56.00	0.95	-	-	-	24.40	0.19	-	25
Dec-27 50.00	2.63	-	-	-	25.19	0.38	-	1,025
Dec-27 60.00	0.73	-	-	-	23.75	0.14	-	25
Dec-27 70.00	0.13	-	-	-	22.31	0.04	-	25
Mar-28 52.00	2.61	-	-	-	24.85	0.35	-	25
Mar-28 54.00	2.10	-	-	-	24.56	0.30	-	50
Mar-28 60.00	1.04	-	-	-	23.70	0.18	-	25
Mar-28 66.00	0.46	-	-	-	22.83	0.09	-	25
Mar-28 68.00	0.33	-	-	-	22.54	0.07	-	1
Jun-28 50.00	3.64	-	-	-	25.20	0.43	-	50
Jun-28 56.00	2.04	-	-	-	24.38	0.29	-	50
Jun-28 58.00	1.69	-	-	-	24.11	0.25	-	25
Dec-28 50.00	4.65	-	-	-	25.90	0.47	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 40.00	0.52	-	-	-	35.45	-0.19	-	26
Nov-26 41.00	0.72	-	-	-	34.15	-0.26	-	4
Nov-26 42.00	1.00	1.08	1.08	1.08	32.84	-0.34	1	3
Nov-26 43.00	1.36	-	-	-	31.54	-0.43	-	12
Nov-26 44.00	1.81	-	-	-	30.27	-0.53	-	1
Nov-26 45.00	2.39	-	-	-	29.68	-0.63	-	2
Nov-26 46.00	3.06	-	-	-	29.09	-0.72	-	2
Nov-26 58.00	14.45	-	-	-	21.99	-1.00	-	15
Dec-26 38.00	0.59	0.57	0.57	0.57	36.92	-0.16	1	1
Dec-26 39.00	0.76	-	-	-	35.76	-0.20	-	4
Dec-26 40.00	0.96	-	-	-	34.60	-0.25	-	3
Dec-26 41.00	1.22	-	-	-	33.44	-0.30	-	4
Dec-26 42.00	1.51	-	-	-	32.28	-0.36	-	27
Dec-26 43.00	1.89	-	-	-	31.12	-0.43	-	2
Dec-26 44.00	2.33	-	-	-	30.00	-0.50	-	52
Dec-26 45.00	2.87	-	-	-	29.65	-0.58	-	2
Dec-26 48.00	4.98	-	-	-	28.61	-0.79	-	8
Dec-26 49.00	5.82	-	-	-	28.26	-0.84	-	26
Dec-26 50.00	6.69	-	-	-	27.91	-0.89	-	25
Dec-26 54.00	10.47	-	-	-	26.51	-0.98	-	26
Dec-26 56.00	12.45	-	-	-	25.82	-1.00	-	25
Dec-26 58.00	14.45	-	-	-	25.12	-1.00	-	130
Dec-26 64.00	20.44	-	-	-	23.02	-1.00	-	1
Dec-26 72.00	28.43	-	-	-	20.23	-1.00	-	1
Mar-27 39.00	1.53	-	-	-	32.35	-0.25	-	100
Mar-27 45.00	3.78	-	-	-	27.98	-0.53	-	25
Mar-27 46.00	4.36	-	-	-	27.82	-0.58	-	25
Mar-27 47.00	5.02	-	-	-	27.66	-0.63	-	50
Mar-27 48.00	5.69	-	-	-	27.50	-0.68	-	76
Mar-27 49.00	6.45	-	-	-	27.35	-0.72	-	90
Mar-27 50.00	7.21	-	-	-	27.19	-0.76	-	125
Mar-27 52.00	8.88	-	-	-	26.87	-0.84	-	135
Mar-27 54.00	10.66	-	-	-	26.55	-0.90	-	24
Mar-27 56.00	12.53	-	-	-	26.23	-0.95	-	1
Mar-27 58.00	14.47	-	-	-	25.91	-0.98	-	25
Jun-27 40.00	2.42	-	-	-	30.40	-0.31	-	500
Jun-27 44.00	3.89	-	-	-	27.39	-0.46	-	25
Jun-27 49.00	6.95	-	-	-	26.71	-0.66	-	50
Jun-27 50.00	7.70	-	-	-	26.57	-0.70	-	6
Jun-27 60.00	16.47	-	-	-	25.21	-0.97	-	18
Sep-27 37.00	2.05	-	-	-	31.54	-0.23	-	33
Sep-27 41.00	3.22	-	-	-	28.96	-0.34	-	1
Sep-27 43.00	3.94	-	-	-	27.67	-0.41	-	1
Sep-27 44.00	4.38	-	-	-	27.05	-0.45	-	51
Sep-27 45.00	4.92	-	-	-	26.91	-0.48	-	25
Sep-27 47.00	6.07	-	-	-	26.62	-0.56	-	25
Sep-27 48.00	6.72	-	-	-	26.48	-0.59	-	50
Sep-27 49.00	7.37	-	-	-	26.33	-0.63	-	25
Dec-27 35.00	1.92	-	-	-	31.92	-0.20	-	1
Dec-27 39.00	2.97	-	-	-	29.58	-0.29	-	25
Dec-27 40.00	3.32	-	-	-	29.00	-0.32	-	25
Dec-27 45.00	5.37	-	-	-	26.54	-0.47	-	25
Dec-27 54.00	11.38	-	-	-	25.24	-0.76	-	525
Mar-28 45.00	5.72	-	-	-	26.37	-0.46	-	25
Mar-28 46.00	6.25	-	-	-	26.22	-0.49	-	25
Mar-28 47.00	6.83	-	-	-	26.08	-0.52	-	25
Mar-28 48.00	7.46	-	-	-	25.94	-0.55	-	25
Mar-28 49.00	8.09	-	-	-	25.79	-0.58	-	25
Mar-28 50.00	8.73	-	-	-	25.65	-0.61	-	25
Mar-28 52.00	10.13	-	-	-	25.36	-0.67	-	25
Mar-28 54.00	11.62	-	-	-	25.07	-0.73	-	25
Mar-28 58.00	14.89	-	-	-	24.50	-0.84	-	1
Mar-28 60.00	16.66	-	-	-	24.21	-0.90	-	3
Mar-28 62.00	18.52	-	-	-	23.92	-0.94	-	26
Mar-28 64.00	20.45	-	-	-	23.63	-0.98	-	25
Jun-28 43.00	5.06	-	-	-	26.84	-0.40	-	25
Jun-28 47.00	7.13	-	-	-	25.98	-0.51	-	25
Jun-28 54.00	11.84	-	-	-	25.03	-0.70	-	26
Jun-28 56.00	13.37	-	-	-	24.75	-0.76	-	25
Jun-28 58.00	15.03	-	-	-	24.48	-0.81	-	26
Jun-28 64.00	20.46	-	-	-	23.66	-0.96	-	75
Sep-28 48.00	8.01	-	-	-	25.75	-0.53	-	25
Sep-28 49.00	8.64	-	-	-	25.62	-0.55	-	25
Sep-28 50.00	9.27	-	-	-	25.49	-0.58	-	25
Dec-28 44.00	6.05	-	-	-	26.08	-0.41	-	2,500
Dec-28 46.00	7.09	-	-	-	25.87	-0.47	-	25
Dec-28 47.00	7.64	-	-	-	25.77	-0.49	-	25
Dec-28 48.00	8.26	-	-	-	25.66	-0.51	-	25
Dec-28 49.00	8.89	-	-	-	25.55	-0.54	-	25
Dec-28 50.00	9.51	-	-	-	25.45	-0.56	-	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	-	-	-	28.49	0.09	-	232
Nov-26 50.00	0.08	-	-	-	27.90	0.05	-	464
Dec-26 44.00	1.93	-	-	-	29.42	0.50	-	25
Dec-26 60.00	-	-	-	-	23.84	-	-	60
Mar-27 62.00	0.04	-	-	-	24.08	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	5.76	-	-	-	28.26	-0.82	-	25
Dec-26 50.00	6.61	-	-	-	27.91	-0.87	-	25
Mar-27 40.00	1.77	-	-	-	31.51	-0.28	-	300

	Previous Close	17.69		19/10/26
	FLUIDRA Close	17.61		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.00	2.66	-	-	-	28.79	0.97	-	3
Nov-26 18.50	0.22	-	-	-	25.31	0.28	-	10
Dec-26 19.00	0.22	-	-	-	24.78	0.23	-	2
Dec-26 24.00	-	-	-	-	17.96	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 16.50	0.15	0.15	0.15	0.15	26.59	-0.19	1	-
Nov-26 17.00	0.27	0.39	0.39	0.39	25.93	-0.30	5	5
Dec-26 16.00	0.24	-	-	-	26.55	-0.21	-	1
Dec-26 16.50	0.37	-	-	-	25.94	-0.30	-	11
Dec-26 17.00	0.55	-	-	-	25.34	-0.40	-	326
Dec-26 17.50	0.78	-	-	-	24.73	-0.52	-	25
Dec-26 18.00	1.07	-	-	-	24.07	-0.63	-	625
Dec-26 18.50	1.41	-	-	-	23.39	-0.74	-	2
Dec-26 19.00	1.80	-	-	-	22.71	-0.83	-	185
Dec-26 21.00	3.65	-	-	-	19.98	-0.99	-	7
Mar-27 16.50	0.73	-	-	-	26.35	-0.34	-	3
Mar-27 17.50	1.17	-	-	-	25.49	-0.48	-	19
Mar-27 21.00	3.74	-	-	-	23.35	-0.90	-	14
Jun-27 27.00	9.61	-	-	-	22.28	-1.00	-	11
Jun-27 28.00	10.60	-	-	-	21.86	-1.00	-	11

	Previous Close	10.18		19/10/26
	GRIFOLS Close	10.08		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.75	0.62	-	-	-	35.95	0.65	-	2
Nov-26 10.00	0.47	0.35	0.35	0.35	35.12	0.56	10	142
Nov-26 10.50	0.26	-	-	-	34.72	0.37	-	17
Nov-26 11.00	0.12	-	-	-	34.56	0.22	-	3
Nov-26 11.50	0.05	0.13	0.13	0.13	34.39	0.11	1	1
Dec-26 7.75	2.38	-	-	-	40.86	0.97	-	1
Dec-26 8.50	1.69	-	-	-	38.58	0.90	-	26
Dec-26 8.75	1.47	-	-	-	37.82	0.86	-	31
Dec-26 9.00	1.26	-	-	-	37.06	0.82	-	56
Dec-26 9.25	1.07	-	-	-	36.30	0.76	-	75
Dec-26 9.50	0.89	-	-	-	35.53	0.70	-	267
Dec-26 9.75	0.72	-	-	-	34.77	0.63	-	100
Dec-26 10.00	0.58	-	-	-	34.01	0.56	-	190
Dec-26 10.50	0.36	-	-	-	33.69	0.41	-	227
Dec-26 11.00	0.21	-	-	-	33.59	0.28	-	341
Dec-26 11.50	0.12	-	-	-	33.49	0.17	-	59
Dec-26 12.00	0.06	-	-	-	33.39	0.10	-	68
Dec-26 12.50	0.03	-	-	-	33.29	0.05	-	99
Dec-26 13.00	0.01	-	-	-	33.19	0.03	-	1,307
Dec-26 13.50	0.01	-	-	-	33.09	0.01	-	1,187
Dec-26 14.00	-	-	-	-	32.99	0.01	-	25
Dec-26 14.50	-	-	-	-	32.89	-	-	25
Dec-26 15.00	-	-	-	-	32.79	-	-	44
Dec-26 15.50	-	-	-	-	32.69	-	-	5
Dec-26 17.00	-	-	-	-	32.40	-	-	25
Dec-26 17.50	-	-	-	-	32.30	-	-	25
Mar-27 6.25	3.86	-	-	-	42.59	0.99	-	3
Mar-27 7.00	3.14	-	-	-	40.98	0.96	-	3
Mar-27 7.50	2.68	-	-	-	39.91	0.92	-	41
Mar-27 8.25	2.04	-	-	-	38.29	0.84	-	5
Mar-27 8.50	1.85	-	-	-	37.76	0.80	-	4
Mar-27 8.75	1.66	-	-	-	37.22	0.77	-	201
Mar-27 9.00	1.49	-	-	-	36.68	0.72	-	124
Mar-27 9.25	1.32	-	-	-	36.14	0.68	-	127
Mar-27 9.50	1.17	-	-	-	35.61	0.64	-	76
Mar-27 9.75	1.02	-	-	-	35.07	0.59	-	107
Mar-27 10.00	0.89	-	-	-	34.53	0.55	-	170
Mar-27 10.50	0.66	-	-	-	33.74	0.46	-	35
Mar-27 11.00	0.48	-	-	-	32.99	0.37	-	1
Mar-27 11.50	0.34	-	-	-	32.25	0.29	-	12
Mar-27 12.00	0.23	0.25	0.25	0.25	31.50	0.22	50	263
Mar-27 12.50	0.14	-	-	-	30.76	0.15	-	90
Mar-27 13.00	0.09	-	-	-	30.01	0.10	-	538
Mar-27 14.00	0.03	-	-	-	28.53	0.04	-	140
Mar-27 16.00	-	-	-	-	25.55	-	-	10
Jun-27 7.00	3.22	3.25	3.25	3.25	40.26	0.91	1	2
Jun-27 8.00	2.42	-	-	-	38.41	0.82	-	6
Jun-27 8.25	2.23	-	-	-	37.95	0.79	-	3
Jun-27 8.75	1.90	-	-	-	37.02	0.73	-	2
Jun-27 9.00	1.73	-	-	-	36.56	0.70	-	64
Jun-27 9.25	1.58	-	-	-	36.10	0.67	-	53
Jun-27 9.50	1.43	-	-	-	35.63	0.64	-	27
Jun-27 9.75	1.29	-	-	-	35.17	0.60	-	25
Jun-27 10.00	1.16	-	-	-	34.71	0.57	-	77
Jun-27 10.50	0.94	-	-	-	34.12	0.50	-	10
Jun-27 11.00	0.74	-	-	-	33.59	0.43	-	12
Jun-27 11.50	0.57	-	-	-	33.06	0.36	-	10
Jun-27 12.00	0.45	-	-	-	32.53	0.30	-	23
Jun-27 12.50	0.33	-	-	-	32.00	0.24	-	1,391
Jun-27 13.00	0.25	-	-	-	31.47	0.20	-	20
Jun-27 14.00	0.13	-	-	-	30.41	0.11	-	16
Jun-27 15.00	0.06	-	-	-	29.35	0.06	-	50
Jun-27 16.00	0.02	-	-	-	28.30	0.03	-	850
Sep-27 10.00	1.34	1.41	1.41	1.41	34.97	0.58	5	5
Sep-27 15.00	0.14	-	-	-	31.10	0.11	-	10
Dec-27 8.00	2.64	-	-	-	38.38	0.79	-	2
Dec-27 8.75	2.16	-	-	-	37.24	0.72	-	15
Dec-27 11.00	1.09	-	-	-	34.73	0.48	-	1
Dec-27 11.50	0.92	-	-	-	34.47	0.43	-	5
Dec-27 12.00	0.78	-	-	-	34.20	0.38	-	150
Dec-27 12.50	0.65	-	-	-	33.94	0.34	-	100
Dec-27 15.00	0.25	-	-	-	32.62	0.16	-	13
Mar-28 15.00	0.35	-	-	-	33.16	0.20	-	3
Dec-28 7.25	3.35	-	-	-	36.71	0.82	-	10
Dec-28 9.00	2.32	-	-	-	34.57	0.69	-	14
Dec-28 12.00	1.15	-	-	-	32.62	0.45	-	1
Dec-28 15.50	0.48	-	-	-	31.46	0.23	-	3
Dec-28 16.50	0.37	-	-	-	31.13	0.19	-	2
Dec-28 17.50	0.28	-	-	-	30.80	0.15	-	6
Dec-29 9.25	2.37	2.60	2.60	2.60	33.12	0.67	5	5
Dec-29 15.50	0.73	-	-	-	31.13	0.30	-	3
Jun-30 9.25	2.48	2.80	2.80	2.80	32.58	0.67	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 8.25	0.02	-	-	-	39.02	-0.03	-	3
Nov-26 8.50	0.03	-	-	-	38.19	-0.06	-	3
Nov-26 8.75	0.05	-	-	-	37.37	-0.09	-	34
Nov-26 9.00	0.08	-	-	-	36.54	-0.13	-	7
Nov-26 9.25	0.12	-	-	-	35.71	-0.19	-	5
Nov-26 9.50	0.17	0.20	0.20	0.20	34.89	-0.26	1	27
Nov-26 9.75	0.25	-	-	-	34.06	-0.35	-	2
Nov-26 10.00	0.35	0.35	0.35	0.35	33.23	-0.44	10	120
Nov-26 10.50	0.63	-	-	-	32.83	-0.64	-	10
Dec-26 6.00	-	-	-	-	43.98	-	-	25
Dec-26 6.25	-	-	-	-	43.22	-	-	5
Dec-26 6.50	-	-	-	-	42.46	-0.01	-	1
Dec-26 6.75	0.01	-	-	-	41.70	-0.01	-	25
Dec-26 7.00	0.01	-	-	-	40.94	-0.01	-	10
Dec-26 7.25	0.01	-	-	-	40.18	-0.02	-	291
Dec-26 7.50	0.02	-	-	-	39.42	-0.03	-	29
Dec-26 7.75	0.03	-	-	-	38.66	-0.05	-	26
Dec-26 8.00	0.05	-	-	-	37.90	-0.07	-	317
Dec-26 8.25	0.07	-	-	-	37.14	-0.10	-	2
Dec-26 8.50	0.10	-	-	-	36.38	-0.13	-	757
Dec-26 8.75	0.14	-	-	-	35.62	-0.17	-	32
Dec-26 9.00	0.19	-	-	-	34.86	-0.22	-	321
Dec-26 9.25	0.26	0.22	0.22	0.22	34.10	-0.28	1	113
Dec-26 9.50	0.33	-	-	-	33.33	-0.34	-	500
Dec-26 9.75	0.43	-	-	-	32.57	-0.42	-	16
Dec-26 10.00	0.55	-	-	-	31.81	-0.49	-	1,715
Dec-26 10.50	0.85	-	-	-	31.49	-0.64	-	74
Dec-26 11.00	1.22	-	-	-	31.39	-0.77	-	388
Dec-26 11.50	1.64	-	-	-	31.29	-0.86	-	28
Dec-26 12.00	2.10	-	-	-	31.19	-0.92	-	1
Dec-26 12.50	2.57	-	-	-	31.09	-0.96	-	1
Dec-26 13.00	3.06	-	-	-	30.99	-0.98	-	10
Dec-26 13.50	3.56	-	-	-	30.89	-0.99	-	113
Mar-27 6.25	0.03	-	-	-	40.93	-0.03	-	50
Mar-27 6.50	0.04	-	-	-	40.40	-0.04	-	17
Mar-27 6.75	0.06	-	-	-	39.86	-0.05	-	250
Mar-27 7.00	0.08	-	-	-	39.32	-0.06	-	163
Mar-27 7.25	0.10	-	-	-	38.78	-0.08	-	76
Mar-27 7.50	0.13	-	-	-	38.25	-0.10	-	770
Mar-27 7.75	0.16	-	-	-	37.71	-0.12	-	146
Mar-27 8.00	0.20	-	-	-	37.17	-0.15	-	127
Mar-27 8.25	0.25	-	-	-	36.63	-0.18	-	5
Mar-27 8.50	0.31	-	-	-	36.10	-0.21	-	13
Mar-27 8.75	0.37	-	-	-	35.56	-0.24	-	3
Mar-27 9.00	0.45	-	-	-	35.02	-0.28	-	1,223
Mar-27 9.25	0.53	-	-	-	34.48	-0.32	-	7
Mar-27 9.75	0.73	-	-	-	33.41	-0.41	-	1
Mar-27 10.00	0.84	-	-	-	32.87	-0.46	-	15
Mar-27 10.50	1.11	-	-	-	32.08	-0.56	-	14
Mar-27 11.00	1.44	-	-	-	31.33	-0.66	-	138
Mar-27 16.00	6.04	-	-	-	23.89	-1.00	-	5
Jun-27 6.00	0.07	-	-	-	41.72	-0.05	-	20
Jun-27 7.50	0.26	-	-	-	38.94	-0.14	-	10
Jun-27 8.00	0.37	-	-	-	38.01	-0.19	-	170
Jun-27 8.25	0.43	-	-	-	37.55	-0.21	-	1
Jun-27 9.00	0.66	-	-	-	36.16	-0.30	-	20
Jun-27 9.50	0.86	-	-	-	35.23	-0.37	-	111
Jun-27 10.00	1.08	-	-	-	34.31	-0.44	-	858
Jun-27 10.50	1.35	-	-	-	33.72	-0.52	-	7
Jun-27 11.00	1.66	-	-	-	33.19	-0.59	-	153
Jun-27 11.50	1.99	-	-	-	32.66	-0.66	-	7
Jun-27 12.00	2.37	-	-	-	32.13	-0.73	-	206
Jun-27 12.50	2.77	-	-	-	31.60	-0.79	-	402
Jun-27 13.00	3.19	-	-	-	31.07	-0.85	-	195
Jun-27 13.50	3.63	-	-	-	30.54	-0.89	-	25
Jun-27 15.50	5.54	-	-	-	28.42	-0.99	-	142
Sep-27 10.00	1.31	1.10	1.10	1.10	35.24	-0.43	5	5
Sep-27 11.00	1.89	-	-	-	34.41	-0.55	-	1
Sep-27 13.00	3.34	-	-	-	32.89	-0.76	-	8
Dec-27 8.25	0.79	-	-	-	38.84	-0.26	-	1
Dec-27 8.50	0.87	-	-	-	38.46	-0.28	-	5
Dec-27 8.75	0.97	-	-	-	38.08	-0.30	-	3
Dec-27 10.50	1.81	-	-	-	35.84	-0.48	-	242
Dec-27 11.00	2.12	-	-	-	35.57	-0.53	-	228
Dec-27 11.50	2.45	-	-	-	35.31	-0.58	-	30
Mar-28 9.50	1.43	-	-	-	37.45	-0.37	-	268
Mar-28 10.00	1.69	-	-	-	36.73	-0.42	-	260
Jun-28 6.00	0.34	-	-	-	41.23	-0.11	-	26
Jun-28 8.25	0.97	-	-	-	38.18	-0.26	-	2
Dec-28 6.50	0.56	-	-	-	38.78	-0.15	-	25
Dec-28 7.00	0.70	-	-	-	38.17	-0.18	-	1
Dec-28 8.00	1.03	-	-	-	36.94	-0.25	-	4
Dec-28 9.75	1.79	-	-	-	34.80	-0.39	-	1
Jun-29 8.50	1.33	-	-	-	35.22	-0.29	-	2
Dec-29 6.75	0.80	-	-	-	36.03	-0.18	-	1
Dec-29 8.50	1.45	-	-	-	34.47	-0.29	-	3
Dec-29 9.75	2.04	-	-	-	33.35	-0.38	-	1
Dec-30 10.00	2.35	-	-	-	32.27	-0.39	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.52	-	-	-	34.01	0.51	-	40
Dec-26 11.00	0.19	-	-	-	33.59	0.25	-	10
Dec-26 11.50	0.11	-	-	-	33.49	0.16	-	65
Dec-26 15.00	-	-	-	-	32.79	-	-	15
Jun-27 11.50	0.58	-	-	-	33.06	0.36	-	50
Dec-27 11.50	0.88	-	-	-	34.47	0.40	-	30
Jun-28 11.50	1.19	-	-	-	34.02	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	0.33	-	-	-	33.33	-0.34	-	10
Jun-27 9.00	0.65	-	-	-	36.16	-0.29	-	1

	Previous Close	7.79		19/10/26
	HBX Close	7.73		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 8.00	0.28	-	-	-	30.40	0.42	-	10
Dec-26 8.25	0.19	-	-	-	30.25	0.33	-	10
Mar-27 7.50	0.76	-	-	-	30.45	0.62	-	10
Mar-27 7.75	0.63	-	-	-	30.38	0.55	-	10
Mar-27 8.50	0.34	-	-	-	29.93	0.37	-	10
Jun-27 6.75	1.36	-	-	-	29.02	0.78	-	10
Jun-27 8.00	0.67	-	-	-	28.64	0.52	-	10
Jun-27 8.50	0.48	-	-	-	28.34	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.19	-	-	-	32.06	-0.28	-	10
Jun-27 7.50	0.59	-	-	-	30.32	-0.38	-	10

	Previous Close	4.93		19/10/26
	IAG Close	4.89		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.80	0.24	-	-	-	31.64	0.60	-	66
Nov-26 5.00	0.14	-	-	-	31.16	0.43	-	35
Nov-26 5.25	0.06	-	-	-	30.62	0.24	-	1
Nov-26 5.30	0.05	-	-	-	30.51	0.20	-	46
Nov-26 5.50	0.02	-	-	-	30.07	0.10	-	88
Dec-26 2.90	1.99	-	-	-	37.65	1.00	-	1
Dec-26 3.00	1.89	-	-	-	37.40	1.00	-	1
Dec-26 3.50	1.40	-	-	-	36.14	1.00	-	1
Dec-26 4.00	0.91	-	-	-	34.88	0.95	-	2
Dec-26 4.20	0.73	-	-	-	34.37	0.90	-	10
Dec-26 4.30	0.64	-	-	-	34.12	0.86	-	3
Dec-26 4.40	0.56	-	-	-	33.87	0.81	-	3
Dec-26 4.50	0.49	-	-	-	33.61	0.76	-	6
Dec-26 4.60	0.42	-	-	-	33.36	0.71	-	2
Dec-26 4.80	0.29	-	-	-	32.86	0.58	-	2
Dec-26 4.90	0.24	-	-	-	32.61	0.52	-	100
Dec-26 5.00	0.20	-	-	-	32.38	0.45	-	811
Dec-26 5.25	0.11	-	-	-	31.82	0.30	-	679
Dec-26 5.30	0.10	-	-	-	31.71	0.28	-	4
Dec-26 5.50	0.06	-	-	-	31.26	0.18	-	1,636
Dec-26 5.75	0.03	-	-	-	30.69	0.10	-	100
Dec-26 6.00	0.01	-	-	-	30.13	0.05	-	10
Dec-26 6.25	-	-	-	-	29.57	0.02	-	35
Mar-27 4.00	0.98	-	-	-	35.40	0.84	-	13
Mar-27 4.10	0.91	-	-	-	35.21	0.81	-	1
Mar-27 4.20	0.83	-	-	-	35.02	0.78	-	6
Mar-27 4.30	0.76	-	-	-	34.83	0.75	-	5
Mar-27 4.60	0.57	-	-	-	34.26	0.65	-	1
Mar-27 4.70	0.52	-	-	-	34.07	0.61	-	3
Mar-27 4.80	0.46	-	-	-	33.87	0.58	-	151
Mar-27 5.00	0.37	-	-	-	33.44	0.50	-	33
Mar-27 5.25	0.27	-	-	-	32.84	0.41	-	603
Mar-27 5.30	0.25	-	-	-	32.72	0.39	-	741
Mar-27 5.50	0.19	-	-	-	32.24	0.32	-	275
Mar-27 5.75	0.13	-	-	-	31.65	0.24	-	50
Mar-27 6.00	0.09	-	-	-	31.05	0.18	-	1
Mar-27 6.25	0.06	-	-	-	30.45	0.13	-	250
Mar-27 6.50	0.03	-	-	-	29.86	0.08	-	150
Jun-27 0.95	3.94	-	-	-	38.37	1.00	-	1
Jun-27 2.00	2.89	-	-	-	36.72	1.00	-	2
Jun-27 2.20	2.69	-	-	-	36.40	1.00	-	25
Jun-27 2.30	2.59	-	-	-	36.25	1.00	-	25
Jun-27 2.40	2.49	-	-	-	36.09	1.00	-	25
Jun-27 3.00	1.91	-	-	-	35.15	0.97	-	5
Jun-27 3.40	1.55	-	-	-	34.52	0.93	-	1
Jun-27 4.00	1.07	-	-	-	33.58	0.81	-	3
Jun-27 4.10	0.99	-	-	-	33.42	0.79	-	2
Jun-27 4.40	0.79	-	-	-	32.95	0.71	-	3
Jun-27 4.50	0.73	-	-	-	32.80	0.68	-	1
Jun-27 4.90	0.52	-	-	-	32.16	0.56	-	3
Jun-27 5.00	0.48	-	-	-	31.98	0.53	-	2
Jun-27 5.25	0.37	-	-	-	31.52	0.45	-	19
Jun-27 5.50	0.28	-	-	-	31.06	0.38	-	1
Jun-27 6.25	0.11	-	-	-	29.68	0.19	-	2
Jun-27 6.50	0.08	-	-	-	29.22	0.15	-	1
Sep-27 4.40	0.84	-	-	-	31.88	0.70	-	25
Sep-27 4.50	0.79	-	-	-	31.75	0.67	-	25
Sep-27 4.80	0.62	-	-	-	31.34	0.59	-	1
Sep-27 5.00	0.54	-	-	-	31.04	0.54	-	1
Sep-27 5.25	0.43	-	-	-	30.65	0.47	-	5
Dec-27 2.00	2.89	-	-	-	36.43	1.00	-	25
Dec-27 2.10	2.79	-	-	-	36.29	1.00	-	25
Dec-27 2.20	2.69	-	-	-	36.15	1.00	-	25
Dec-27 2.30	2.59	-	-	-	36.02	1.00	-	25
Dec-27 2.40	2.49	-	-	-	35.88	0.99	-	25
Dec-27 3.70	1.38	-	-	-	34.11	0.84	-	1
Dec-27 4.10	1.10	-	-	-	33.56	0.76	-	25
Dec-27 4.50	0.87	-	-	-	33.02	0.67	-	1
Dec-27 4.80	0.71	-	-	-	32.61	0.60	-	2
Dec-27 4.90	0.67	-	-	-	32.47	0.58	-	1
Dec-27 5.00	0.63	-	-	-	32.36	0.55	-	4
Dec-27 5.25	0.52	-	-	-	32.07	0.49	-	2
Dec-27 5.75	0.36	-	-	-	31.49	0.38	-	4,000
Mar-28 4.90	0.75	-	-	-	33.03	0.58	-	1
Mar-28 6.00	0.38	-	-	-	31.90	0.37	-	2
Jun-28 5.00	0.84	-	-	-	35.25	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.40	0.04	0.05	0.05	0.05	34.09	-0.14	12	12
Nov-26 4.60	0.08	-	-	-	33.54	-0.25	-	12
Nov-26 4.80	0.15	-	-	-	32.99	-0.40	-	11
Nov-26 4.90	0.19	-	-	-	32.73	-0.49	-	7
Nov-26 5.00	0.25	-	-	-	32.51	-0.57	-	10
Dec-26 2.60	-	-	-	-	37.39	-	-	4
Dec-26 2.80	-	-	-	-	36.89	-	-	20
Dec-26 2.90	-	-	-	-	36.63	-	-	20
Dec-26 3.30	-	-	-	-	35.62	-	-	20
Dec-26 3.50	-	-	-	-	35.12	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	34.61	-0.02	-	4
Dec-26 3.80	0.01	-	-	-	34.36	-0.03	-	151
Dec-26 3.90	0.02	-	-	-	34.11	-0.05	-	137
Dec-26 4.00	0.02	-	-	-	33.86	-0.07	-	847
Dec-26 4.10	0.03	-	-	-	33.60	-0.10	-	12
Dec-26 4.20	0.05	-	-	-	33.35	-0.13	-	105
Dec-26 4.30	0.06	0.07	0.07	0.07	33.10	-0.17	1	8
Dec-26 4.40	0.08	-	-	-	32.85	-0.21	-	54
Dec-26 4.50	0.11	-	-	-	32.59	-0.26	-	7
Dec-26 4.60	0.14	-	-	-	32.34	-0.32	-	7
Dec-26 4.70	0.18	-	-	-	32.09	-0.38	-	5
Dec-26 4.80	0.22	-	-	-	31.84	-0.44	-	8
Dec-26 4.90	0.28	-	-	-	31.59	-0.51	-	6
Dec-26 5.00	0.33	-	-	-	31.36	-0.57	-	160
Dec-26 5.25	0.50	-	-	-	30.80	-0.72	-	34
Dec-26 5.50	0.70	-	-	-	30.24	-0.83	-	16
Dec-26 5.75	0.92	-	-	-	29.67	-0.92	-	1
Dec-26 6.00	1.16	-	-	-	29.11	-0.96	-	100
Mar-27 3.20	0.01	-	-	-	34.71	-0.02	-	40
Mar-27 3.50	0.03	-	-	-	34.14	-0.05	-	17
Mar-27 3.70	0.04	-	-	-	33.76	-0.08	-	20
Mar-27 4.00	0.09	-	-	-	33.18	-0.15	-	4
Mar-27 4.10	0.11	-	-	-	32.99	-0.18	-	1
Mar-27 4.40	0.19	-	-	-	32.42	-0.28	-	20
Mar-27 4.60	0.26	-	-	-	32.04	-0.35	-	25
Mar-27 4.70	0.31	-	-	-	31.85	-0.39	-	255
Mar-27 4.80	0.35	-	-	-	31.65	-0.43	-	2
Mar-27 5.00	0.46	-	-	-	31.22	-0.51	-	13
Mar-27 5.25	0.61	-	-	-	30.62	-0.62	-	3
Mar-27 5.50	0.78	-	-	-	30.02	-0.71	-	6
Mar-27 5.75	0.98	-	-	-	29.43	-0.80	-	1
Jun-27 3.50	0.06	-	-	-	33.65	-0.08	-	30
Jun-27 3.70	0.09	-	-	-	33.34	-0.12	-	25
Jun-27 4.00	0.15	-	-	-	32.87	-0.19	-	3
Jun-27 4.10	0.17	-	-	-	32.71	-0.21	-	2
Jun-27 4.40	0.27	-	-	-	32.24	-0.29	-	3
Jun-27 4.50	0.31	-	-	-	32.09	-0.32	-	1
Jun-27 5.00	0.55	-	-	-	31.27	-0.48	-	7
Jun-27 5.25	0.69	-	-	-	30.81	-0.57	-	2
Jun-27 5.50	0.86	-	-	-	30.35	-0.65	-	3
Jun-27 6.00	1.24	-	-	-	29.43	-0.79	-	2
Sep-27 3.20	0.05	-	-	-	33.21	-0.07	-	5
Sep-27 4.50	0.38	-	-	-	31.44	-0.34	-	2
Sep-27 4.80	0.51	-	-	-	31.03	-0.42	-	1
Sep-27 5.00	0.62	-	-	-	30.73	-0.47	-	1
Sep-27 5.25	0.77	-	-	-	30.34	-0.54	-	3
Sep-27 5.50	0.93	-	-	-	29.95	-0.61	-	1
Dec-27 3.20	0.09	-	-	-	34.23	-0.09	-	15,000
Dec-27 3.50	0.14	-	-	-	33.82	-0.14	-	20
Dec-27 4.00	0.28	-	-	-	33.14	-0.23	-	26
Dec-27 4.60	0.51	-	-	-	32.32	-0.37	-	25
Dec-27 4.80	0.60	-	-	-	32.05	-0.41	-	2
Dec-27 4.90	0.66	-	-	-	31.91	-0.44	-	4,001
Dec-27 5.00	0.71	-	-	-	31.80	-0.46	-	4
Dec-27 5.25	0.85	-	-	-	31.51	-0.52	-	4
Dec-27 5.50	1.02	-	-	-	31.22	-0.58	-	2
Mar-28 3.50	0.18	-	-	-	34.09	-0.15	-	25
Mar-28 4.90	0.72	-	-	-	32.47	-0.43	-	1
Mar-28 5.00	0.78	-	-	-	32.36	-0.45	-	1
Mar-28 5.25	0.92	-	-	-	32.11	-0.50	-	1
Jun-28 4.20	0.46	-	-	-	34.45	-0.28	-	25
Jun-28 4.40	0.56	-	-	-	34.27	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.89	-	-	-	40.86	0.73	-	2

	Previous Close	21.69		19/10/26
	IBERDROLA Close	21.23		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	3.27	-	-	-	22.45	0.99	-	3
Nov-26 19.00	2.29	-	-	-	21.19	0.97	-	11
Nov-26 20.00	1.37	1.40	1.40	1.40	19.93	0.86	5	6
Nov-26 20.50	0.96	-	-	-	19.31	0.75	-	2
Nov-26 21.00	0.62	0.77	0.77	0.77	18.68	0.60	4	7
Nov-26 21.50	0.36	-	-	-	18.38	0.43	-	4
Nov-26 22.00	0.20	0.21	0.21	0.21	18.35	0.28	5	57
Nov-26 23.00	0.04	-	-	-	18.31	0.08	-	2
Dec-26 6.00	15.25	-	-	-	37.40	1.00	-	25
Dec-26 14.50	6.79	-	-	-	26.72	1.00	-	2
Dec-26 15.00	6.29	-	-	-	26.10	1.00	-	4
Dec-26 16.00	5.30	-	-	-	24.84	1.00	-	4
Dec-26 17.00	4.31	-	-	-	23.58	0.99	-	6,500
Dec-26 17.50	3.81	-	-	-	22.96	0.98	-	2
Dec-26 18.00	3.33	-	-	-	22.33	0.97	-	6,001
Dec-26 18.50	2.85	-	-	-	21.70	0.95	-	32
Dec-26 19.00	2.38	-	-	-	21.07	0.92	-	343
Dec-26 19.50	1.94	-	-	-	20.44	0.87	-	26,516
Dec-26 20.00	1.52	-	-	-	19.81	0.80	-	7,515
Dec-26 20.50	1.14	-	-	-	19.19	0.70	-	38
Dec-26 21.00	0.81	-	-	-	18.56	0.59	-	17
Dec-26 21.50	0.55	-	-	-	18.24	0.47	-	5,011
Dec-26 22.00	0.36	-	-	-	18.17	0.35	-	312
Dec-26 22.50	0.22	-	-	-	18.11	0.24	-	517
Dec-26 23.00	0.13	-	-	-	18.05	0.16	-	1,000
Dec-26 23.50	0.07	-	-	-	17.98	0.10	-	6
Dec-26 24.00	0.04	-	-	-	17.92	0.05	-	1
Dec-26 25.00	0.01	-	-	-	17.80	0.01	-	1
Mar-27 12.00	9.30	-	-	-	28.22	1.00	-	5
Mar-27 16.00	5.33	-	-	-	23.89	0.99	-	10
Mar-27 16.50	4.85	-	-	-	23.34	0.98	-	5
Mar-27 18.00	3.43	-	-	-	21.72	0.92	-	4
Mar-27 19.50	2.14	-	-	-	20.09	0.79	-	12
Mar-27 20.00	1.76	-	-	-	19.55	0.72	-	103
Mar-27 20.50	1.42	1.39	1.39	1.39	19.01	0.65	1	7
Mar-27 21.00	1.11	-	-	-	18.47	0.57	-	513
Mar-27 22.00	0.66	-	-	-	18.05	0.40	-	25
Mar-27 22.50	0.49	-	-	-	17.94	0.33	-	4
Mar-27 23.00	0.35	-	-	-	17.83	0.26	-	258
Mar-27 24.00	0.18	-	-	-	17.61	0.15	-	161
Mar-27 26.00	0.03	-	-	-	17.17	0.04	-	17
Jun-27 17.00	4.46	-	-	-	22.32	0.92	-	110
Jun-27 17.50	4.02	-	-	-	21.86	0.89	-	100
Jun-27 18.00	3.59	-	-	-	21.39	0.86	-	1
Jun-27 18.50	3.18	-	-	-	20.93	0.82	-	7
Jun-27 19.00	2.78	-	-	-	20.47	0.78	-	5,500
Jun-27 19.50	2.42	-	-	-	20.00	0.74	-	7
Jun-27 20.00	2.06	-	-	-	19.54	0.69	-	105
Jun-27 20.50	1.75	-	-	-	19.08	0.63	-	3
Jun-27 21.00	1.44	-	-	-	18.61	0.57	-	5,030
Jun-27 22.00	0.97	-	-	-	18.25	0.45	-	301
Jun-27 22.50	0.79	-	-	-	18.16	0.39	-	1
Jun-27 23.00	0.63	-	-	-	18.07	0.33	-	100
Jun-27 23.50	0.50	-	-	-	17.97	0.28	-	50
Jun-27 24.00	0.39	-	-	-	17.88	0.23	-	2
Jun-27 25.00	0.23	-	-	-	17.69	0.15	-	150
Sep-27 10.50	10.80	-	-	-	27.58	1.00	-	3
Sep-27 16.50	4.96	-	-	-	22.49	0.93	-	10,100
Sep-27 17.00	4.51	-	-	-	22.07	0.90	-	100
Sep-27 17.50	4.09	-	-	-	21.64	0.87	-	100
Sep-27 19.50	2.53	-	-	-	19.95	0.73	-	155
Sep-27 20.50	1.87	-	-	-	19.10	0.63	-	1
Sep-27 22.00	1.12	-	-	-	18.35	0.46	-	19
Sep-27 24.00	0.51	-	-	-	18.00	0.26	-	4
Dec-27 10.00	11.29	-	-	-	27.85	1.00	-	30
Dec-27 13.00	8.31	-	-	-	25.40	1.00	-	50
Dec-27 14.00	7.33	-	-	-	24.58	0.99	-	5
Dec-27 15.00	6.38	-	-	-	23.77	0.96	-	5
Dec-27 16.00	5.46	-	-	-	22.95	0.92	-	26
Dec-27 16.50	5.02	-	-	-	22.54	0.90	-	25
Dec-27 17.00	4.59	-	-	-	22.13	0.88	-	7,530
Dec-27 17.50	4.18	-	-	-	21.73	0.85	-	25
Dec-27 18.00	3.77	-	-	-	21.32	0.82	-	10,005
Dec-27 18.50	3.40	-	-	-	20.91	0.78	-	251
Dec-27 19.00	3.03	-	-	-	20.50	0.75	-	157
Dec-27 19.50	2.69	-	-	-	20.09	0.71	-	395
Dec-27 20.00	2.36	-	-	-	19.68	0.66	-	13,211
Dec-27 21.00	1.78	-	-	-	18.87	0.57	-	8,750
Dec-27 22.00	1.32	-	-	-	18.55	0.47	-	5,004
Dec-27 23.00	0.95	-	-	-	18.37	0.38	-	6
Dec-27 24.00	0.68	-	-	-	18.20	0.30	-	2,753
Dec-27 25.00	0.48	-	-	-	18.03	0.23	-	2,002
Mar-28 19.00	3.12	-	-	-	20.33	0.74	-	1
Mar-28 20.00	2.46	-	-	-	19.56	0.66	-	101
Mar-28 21.00	1.89	-	-	-	18.79	0.57	-	6
Mar-28 26.00	0.40	-	-	-	17.71	0.19	-	1
Jun-28 10.00	11.29	-	-	-	27.04	1.00	-	2
Jun-28 20.00	2.64	-	-	-	19.66	0.65	-	1
Jun-28 20.50	2.35	-	-	-	19.29	0.61	-	1
Jun-28 22.50	1.45	-	-	-	18.53	0.45	-	7
Jun-28 28.00	0.28	-	-	-	17.58	0.13	-	15
Sep-28 19.50	3.00	-	-	-	20.19	0.68	-	75
Sep-28 20.00	2.70	-	-	-	19.84	0.65	-	25
Dec-28 16.00	5.60	-	-	-	22.10	0.89	-	5,000
Dec-28 18.00	4.06	-	-	-	20.78	0.78	-	500
Dec-28 18.50	3.72	-	-	-	20.45	0.74	-	25
Dec-28 19.00	3.40	-	-	-	20.12	0.71	-	1
Dec-28 20.00	2.79	-	-	-	19.46	0.64	-	25
Dec-28 20.50	2.51	-	-	-	19.13	0.61	-	1
Dec-28 22.00	1.82	-	-	-	18.54	0.50	-	1
Dec-28 23.00	1.44	-	-	-	18.40	0.43	-	1
Dec-28 24.00	1.16	-	-	-	18.26	0.37	-	15
Dec-28 25.00	0.90	-	-	-	18.12	0.31	-	10
Dec-28 26.00	0.71	-	-	-	17.98	0.25	-	1
Dec-29 15.00	6.51	-	-	-	22.67	0.91	-	1
Dec-29 18.00	4.30	-	-	-	20.84	0.75	-	6,000
Dec-29 19.00	3.66	-	-	-	20.23	0.69	-	25
Dec-29 21.50	2.37	-	-	-	18.83	0.54	-	1
Dec-29 23.00	1.82	-	-	-	18.69	0.46	-	3
Dec-29 25.00	1.28	-	-	-	18.50	0.36	-	1
Jun-30 21.00	2.87	-	-	-	19.97	0.58	-	1
Dec-30 18.00	4.62	-	-	-	22.34	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.00	-	-	-	-	23.06	-0.01	-	6
Nov-26 19.00	0.02	-	-	-	21.80	-0.04	-	12
Nov-26 19.50	0.05	-	-	-	21.17	-0.08	-	23
Nov-26 20.00	0.10	0.08	0.08	0.08	20.54	-0.15	25	25,033
Nov-26 20.50	0.20	0.13	0.14	0.13	19.92	-0.26	2	2
Nov-26 21.00	0.36	0.32	0.32	0.32	19.29	-0.40	1	1,514
Nov-26 21.50	0.61	0.46	0.46	0.46	18.99	-0.57	1	9
Dec-26 9.00	-	-	-	-	33.40	-	-	2,000
Dec-26 9.50	-	-	-	-	32.77	-	-	2
Dec-26 9.75	-	-	-	-	32.46	-	-	25
Dec-26 10.50	-	-	-	-	31.52	-	-	502
Dec-26 11.00	-	-	-	-	30.89	-	-	1,348
Dec-26 11.50	-	-	-	-	30.26	-	-	26
Dec-26 12.00	-	-	-	-	29.63	-	-	10,150
Dec-26 13.00	-	-	-	-	28.38	-	-	21
Dec-26 13.50	-	-	-	-	27.75	-	-	10,000
Dec-26 14.00	-	-	-	-	27.12	-	-	15,010
Dec-26 14.50	-	-	-	-	26.49	-	-	10
Dec-26 15.00	-	-	-	-	25.87	-	-	2
Dec-26 15.50	-	-	-	-	25.24	-	-	30
Dec-26 16.00	-	-	-	-	24.61	-	-	34,287
Dec-26 16.50	-	-	-	-	23.98	-	-	255
Dec-26 17.00	0.01	-	-	-	23.35	-0.01	-	67,047
Dec-26 17.50	0.01	-	-	-	22.73	-0.01	-	10,009
Dec-26 18.00	0.02	-	-	-	22.10	-0.03	-	81,283
Dec-26 18.50	0.04	-	-	-	21.47	-0.05	-	7,410
Dec-26 19.00	0.07	-	-	-	20.84	-0.08	-	11,604
Dec-26 19.50	0.12	-	-	-	20.21	-0.13	-	16,518
Dec-26 20.00	0.20	0.20	0.20	0.18	19.58	-0.20	4	85,025
Dec-26 20.50	0.32	-	-	-	18.96	-0.30	-	4
Dec-26 21.00	0.49	-	-	-	18.33	-0.41	-	889
Dec-26 21.50	0.73	-	-	-	18.01	-0.54	-	11
Dec-26 22.00	1.04	-	-	-	17.94	-0.67	-	3
Mar-27 10.50	-	-	-	-	28.83	-	-	1
Mar-27 14.00	-	-	-	-	25.04	-	-	1
Mar-27 15.00	0.01	-	-	-	23.96	-0.01	-	1
Mar-27 16.00	0.03	-	-	-	22.88	-0.02	-	21
Mar-27 16.50	0.05	-	-	-	22.33	-0.04	-	9
Mar-27 18.00	0.14	-	-	-	20.71	-0.10	-	4
Mar-27 18.50	0.20	-	-	-	20.17	-0.14	-	3
Mar-27 19.00	0.28	-	-	-	19.63	-0.18	-	5,011
Mar-27 19.50	0.38	-	-	-	19.08	-0.24	-	306
Mar-27 20.00	0.51	0.52	0.52	0.52	18.54	-0.30	1	81
Mar-27 22.00	1.43	1.40	1.40	1.40	17.04	-0.63	1	1
Mar-27 24.00	3.01	-	-	-	16.60	-0.89	-	1
Jun-27 15.00	0.04	-	-	-	23.08	-0.02	-	13
Jun-27 15.50	0.06	-	-	-	22.62	-0.03	-	2
Jun-27 16.00	0.08	-	-	-	22.15	-0.05	-	1,020
Jun-27 16.50	0.11	-	-	-	21.69	-0.06	-	12
Jun-27 17.00	0.15	-	-	-	21.23	-0.08	-	5,524
Jun-27 17.50	0.20	-	-	-	20.77	-0.11	-	5
Jun-27 18.00	0.26	-	-	-	20.30	-0.14	-	19
Jun-27 18.50	0.34	-	-	-	19.84	-0.17	-	5
Jun-27 19.00	0.43	-	-	-	19.38	-0.21	-	9
Jun-27 19.50	0.55	-	-	-	18.91	-0.26	-	50
Jun-27 20.00	0.69	-	-	-	18.45	-0.32	-	21,023
Jun-27 21.00	1.06	1.00	1.00	1.00	17.52	-0.45	10	4,010
Jun-27 23.00	2.29	-	-	-	16.98	-0.72	-	2
Sep-27 16.00	0.17	-	-	-	21.78	-0.08	-	35,004
Sep-27 16.50	0.22	-	-	-	21.36	-0.10	-	200
Sep-27 17.00	0.28	-	-	-	20.94	-0.13	-	105
Sep-27 17.50	0.35	-	-	-	20.51	-0.15	-	200
Sep-27 18.00	0.44	-	-	-	20.09	-0.19	-	5,300
Sep-27 19.00	0.67	-	-	-	19.24	-0.27	-	51
Sep-27 19.50	0.81	-	-	-	18.82	-0.31	-	3,050
Sep-27 20.00	0.99	-	-	-	18.39	-0.36	-	27
Sep-27 20.50	1.17	-	-	-	17.97	-0.42	-	50
Dec-27 9.50	-	-	-	-	26.67	-	-	2,000
Dec-27 10.00	-	-	-	-	26.26	-	-	5
Dec-27 11.50	0.02	-	-	-	25.03	-0.01	-	1,800
Dec-27 12.00	0.02	-	-	-	24.63	-0.01	-	30,000
Dec-27 13.00	0.04	-	-	-	23.81	-0.02	-	35,000
Dec-27 14.00	0.08	-	-	-	22.99	-0.04	-	10,000
Dec-27 14.50	0.10	-	-	-	22.58	-0.05	-	20,002
Dec-27 16.00	0.23	-	-	-	21.36	-0.09	-	25,004
Dec-27 16.50	0.28	-	-	-	20.95	-0.11	-	2,002
Dec-27 17.00	0.35	-	-	-	20.54	-0.14	-	2,750
Dec-27 17.50	0.44	-	-	-	20.14	-0.17	-	460
Dec-27 18.00	0.52	-	-	-	19.73	-0.20	-	409
Dec-27 18.50	0.64	-	-	-	19.32	-0.23	-	175
Dec-27 19.00	0.77	-	-	-	18.91	-0.27	-	4,815
Dec-27 19.50	0.91	-	-	-	18.50	-0.32	-	25
Dec-27 20.00	1.09	-	-	-	18.09	-0.36	-	9,250
Dec-27 21.00	1.49	-	-	-	17.28	-0.47	-	1,250
Dec-27 22.00	2.04	-	-	-	16.96	-0.58	-	50
Mar-28 18.00	0.63	-	-	-	19.19	-0.21	-	200
Jun-28 13.00	0.09	-	-	-	22.43	-0.03	-	150
Jun-28 14.00	0.14	-	-	-	21.70	-0.05	-	150
Dec-28 15.00	0.30	-	-	-	19.89	-0.10	-	5,000
Dec-28 21.50	2.15	-	-	-	15.74	-0.51	-	4,000
Dec-28 24.00	3.74	-	-	-	15.39	-0.71	-	1
Dec-29 19.00	1.44	-	-	-	16.88	-0.33	-	2
Dec-30 14.50	0.60	-	-	-	19.40	-0.14	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.50	1.82	-	-	-	20.56	0.92	-	1
Nov-26 20.00	1.37	-	-	-	19.93	0.86	-	2
Nov-26 20.50	0.96	-	-	-	19.31	0.75	-	1
Nov-26 21.00	0.62	-	-	-	18.68	0.60	-	2
Nov-26 21.50	0.36	-	-	-	18.38	0.43	-	2,122
Nov-26 22.00	0.20	-	-	-	18.35	0.28	-	4,244
Dec-26 14.00	7.29	-	-	-	27.35	1.00	-	150
Dec-26 14.50	6.79	-	-	-	26.72	1.00	-	810
Dec-26 18.00	3.33	-	-	-	22.33	0.97	-	10
Dec-26 18.50	2.85	-	-	-	21.70	0.95	-	200
Dec-26 19.00	2.38	-	-	-	21.07	0.91	-	50
Dec-26 20.00	1.52	-	-	-	19.81	0.79	-	10
Dec-26 20.50	1.14	-	-	-	19.19	0.70	-	1
Dec-26 21.00	0.81	-	-	-	18.56	0.59	-	1
Dec-26 22.00	0.36	-	-	-	18.17	0.35	-	17
Mar-27 20.50	1.39	-	-	-	19.01	0.62	-	1
Mar-27 21.00	1.09	-	-	-	18.47	0.55	-	10
Mar-27 24.00	0.18	-	-	-	17.61	0.15	-	10
Jun-27 24.00	0.39	-	-	-	17.88	0.23	-	5
Dec-27 12.00	8.92	-	-	-	26.22	0.95	-	2,000
Dec-27 17.00	4.47	-	-	-	22.13	0.82	-	2
Jun-30 21.00	2.86	-	-	-	19.97	0.52	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 15.00	-	-	-	-	25.87	-	-	600
Dec-26 16.00	-	-	-	-	24.61	-	-	1
Dec-26 19.00	0.07	-	-	-	20.84	-0.08	-	21
Dec-26 19.50	0.12	-	-	-	20.21	-0.13	-	4
Dec-26 19.50	0.12	-	-	-	20.21	-0.13	-	10
Dec-26 20.00	0.20	-	-	-	19.58	-0.20	-	6
Dec-26 21.00	0.48	-	-	-	18.33	-0.40	-	10
Dec-26 22.00	1.03	-	-	-	17.94	-0.65	-	10
Dec-26 24.00	2.70	-	-	-	17.69	-0.94	-	2
Mar-27 22.00	1.40	-	-	-	17.04	-0.61	-	10
Dec-27 12.00	0.02	-	-	-	24.63	-0.01	-	2,000

	Previous Close	55.86		19/10/26
	INDITEX Close	55.42		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 50.00	5.52	-	-	-	25.68	0.95	-	150
Nov-26 50.31	5.23	-	-	-	25.45	0.94	-	250
Nov-26 54.17	2.06	-	-	-	22.62	0.64	-	76
Nov-26 56.11	1.02	1.07	1.07	1.07	21.60	0.42	2	34
Nov-26 58.05	0.44	0.35	0.35	0.34	21.30	0.22	3	8
Nov-26 59.99	0.15	0.18	0.18	0.18	21.01	0.10	2	2
Nov-26 63.85	0.01	-	-	-	20.43	0.01	-	1
Nov-26 65.78	-	-	-	-	20.14	-	-	100
Dec-26 35.80	19.64	-	-	-	38.51	1.00	-	3
Dec-26 38.70	16.75	-	-	-	36.61	1.00	-	1
Dec-26 39.67	15.78	-	-	-	35.98	1.00	-	50
Dec-26 40.63	14.82	-	-	-	35.35	1.00	-	25
Dec-26 44.49	11.00	-	-	-	32.82	0.97	-	120
Dec-26 46.44	9.14	-	-	-	31.54	0.94	-	26
Dec-26 47.41	8.25	-	-	-	30.90	0.91	-	325
Dec-26 48.38	7.38	7.26	7.26	7.26	30.27	0.88	1	400
Dec-26 50.00	5.99	-	-	-	29.20	0.82	-	2
Dec-26 50.31	5.74	-	-	-	29.00	0.81	-	50
Dec-26 52.25	4.26	-	-	-	27.73	0.71	-	31
Dec-26 54.17	2.98	-	-	-	26.47	0.60	-	58
Dec-26 56.11	1.95	-	-	-	25.54	0.47	-	149
Dec-26 58.00	1.23	-	-	-	25.23	0.34	-	750
Dec-26 58.05	1.21	-	-	-	25.22	0.34	-	660
Dec-26 59.99	0.70	-	-	-	24.91	0.23	-	210
Dec-26 61.92	0.38	-	-	-	24.59	0.14	-	253
Dec-26 63.85	0.19	-	-	-	24.28	0.08	-	212
Dec-26 65.78	0.09	-	-	-	23.97	0.04	-	18
Dec-26 67.72	0.04	-	-	-	23.65	0.02	-	15
Dec-26 69.66	0.01	-	-	-	23.34	0.01	-	10
Dec-26 71.60	-	-	-	-	23.02	-	-	3
Mar-27 52.25	5.78	-	-	-	27.88	0.67	-	100
Mar-27 54.17	4.57	-	-	-	26.71	0.60	-	4
Mar-27 58.05	2.66	-	-	-	25.57	0.43	-	100
Mar-27 59.99	1.99	-	-	-	25.29	0.35	-	4
Mar-27 61.92	1.46	-	-	-	25.01	0.28	-	35
Mar-27 63.85	1.04	-	-	-	24.73	0.22	-	410
Mar-27 65.78	0.70	-	-	-	24.45	0.16	-	300
Mar-27 67.72	0.48	-	-	-	24.17	0.12	-	95
Mar-27 69.66	0.32	-	-	-	23.89	0.08	-	25
Mar-27 71.60	0.19	-	-	-	23.61	0.06	-	10
Mar-27 73.53	0.12	-	-	-	23.34	0.04	-	20
Jun-27 38.70	17.43	-	-	-	35.05	0.93	-	150
Jun-27 45.47	11.63	-	-	-	31.63	0.83	-	25
Jun-27 50.31	7.97	-	-	-	29.18	0.72	-	25
Jun-27 54.17	5.47	-	-	-	27.23	0.60	-	1
Jun-27 58.05	3.59	-	-	-	26.17	0.46	-	150
Jun-27 59.99	2.89	-	-	-	25.86	0.40	-	188
Jun-27 61.92	2.26	-	-	-	25.54	0.34	-	100
Jun-27 69.66	0.74	-	-	-	24.29	0.15	-	100
Jun-27 71.60	0.52	-	-	-	23.97	0.11	-	25
Jun-27 73.53	0.38	-	-	-	23.66	0.08	-	50
Sep-27 54.17	6.32	-	-	-	27.18	0.60	-	1
Sep-27 59.99	3.77	-	-	-	25.97	0.43	-	25
Sep-27 63.85	2.55	-	-	-	25.39	0.33	-	26
Sep-27 69.66	1.31	-	-	-	24.52	0.20	-	1
Sep-27 71.60	1.02	-	-	-	24.23	0.17	-	25
Dec-27 37.73	18.74	-	-	-	33.26	0.91	-	25
Dec-27 38.70	17.92	-	-	-	32.90	0.90	-	1
Dec-27 39.67	17.10	-	-	-	32.55	0.89	-	1
Dec-27 43.54	14.05	-	-	-	31.13	0.82	-	50
Dec-27 45.47	12.60	-	-	-	30.42	0.79	-	25
Dec-27 47.41	11.25	-	-	-	29.71	0.75	-	25
Dec-27 52.25	8.14	-	-	-	27.93	0.65	-	25
Dec-27 54.17	7.00	-	-	-	27.23	0.60	-	25
Dec-27 59.99	4.47	-	-	-	26.19	0.45	-	25
Dec-27 61.92	3.80	-	-	-	25.95	0.41	-	175
Dec-27 63.85	3.20	-	-	-	25.71	0.36	-	500
Dec-27 65.78	2.71	-	-	-	25.46	0.32	-	10
Dec-27 71.60	1.52	-	-	-	24.73	0.21	-	1
Mar-28 33.30	22.91	-	-	-	35.31	0.94	-	2
Mar-28 52.89	8.62	-	-	-	28.00	0.64	-	51
Mar-28 54.86	7.53	-	-	-	27.27	0.59	-	75
Mar-28 56.81	6.62	-	-	-	26.86	0.55	-	75
Mar-28 58.77	5.73	-	-	-	26.58	0.51	-	50
Mar-28 60.73	5.02	-	-	-	26.29	0.46	-	25
Mar-28 64.65	3.69	-	-	-	25.73	0.38	-	25
Mar-28 66.60	3.19	-	-	-	25.45	0.34	-	25
Mar-28 68.56	2.68	-	-	-	25.16	0.30	-	25
Mar-28 70.53	2.25	-	-	-	24.88	0.27	-	25
Mar-28 72.49	1.90	-	-	-	24.60	0.23	-	25
Jun-28 42.12	16.10	-	-	-	32.04	0.83	-	25
Jun-28 43.10	15.41	-	-	-	31.68	0.81	-	25
Jun-28 56.81	7.07	-	-	-	26.97	0.56	-	25
Jun-28 58.77	6.21	-	-	-	26.70	0.52	-	50
Jun-28 66.60	3.62	-	-	-	25.61	0.36	-	50
Jun-28 68.56	3.11	-	-	-	25.34	0.32	-	25
Jun-28 70.53	2.64	-	-	-	25.07	0.29	-	25
Jun-28 72.49	2.27	-	-	-	24.80	0.26	-	25
Sep-28 34.61	22.18	-	-	-	34.36	0.91	-	1
Dec-28 49.44	12.05	-	-	-	28.94	0.70	-	2
Dec-28 67.24	4.52	-	-	-	25.76	0.39	-	490
Dec-29 43.51	16.64	-	-	-	28.85	0.79	-	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	-	-	-	-	25.35	-	-	1
Nov-26 44.49	0.01	-	-	-	28.57	-	-	2
Nov-26 47.41	0.04	-	-	-	26.43	-0.02	-	2
Nov-26 48.38	0.07	-	-	-	25.72	-0.04	-	5
Nov-26 50.00	0.16	0.13	0.13	0.13	24.53	-0.08	1	12
Nov-26 50.31	0.18	-	-	-	24.30	-0.09	-	1
Nov-26 52.25	0.44	0.55	0.55	0.46	22.88	-0.20	5	10
Nov-26 54.17	0.94	0.99	0.99	0.99	21.47	-0.37	1	2
Dec-26 32.90	-	-	-	-	38.84	-	-	26
Dec-26 33.87	-	-	-	-	38.21	-	-	21
Dec-26 34.83	-	-	-	-	37.58	-	-	25
Dec-26 35.80	-	-	-	-	36.94	-	-	25
Dec-26 36.76	0.01	-	-	-	36.31	-	-	26
Dec-26 37.73	0.01	-	-	-	35.68	-	-	150
Dec-26 38.70	0.01	-	-	-	35.04	-	-	150
Dec-26 39.67	0.02	-	-	-	34.41	-0.01	-	11
Dec-26 40.63	0.03	-	-	-	33.78	-0.01	-	2
Dec-26 41.60	0.04	-	-	-	33.14	-0.01	-	86
Dec-26 42.57	0.06	-	-	-	32.50	-0.02	-	150
Dec-26 43.54	0.08	-	-	-	31.87	-0.03	-	75
Dec-26 44.49	0.11	-	-	-	31.25	-0.04	-	62
Dec-26 45.47	0.16	-	-	-	30.60	-0.05	-	35
Dec-26 46.44	0.21	-	-	-	29.97	-0.07	-	345
Dec-26 47.41	0.29	0.32	0.32	0.32	29.33	-0.09	1	2,411
Dec-26 48.38	0.38	-	-	-	28.70	-0.11	-	78
Dec-26 50.00	0.59	-	-	-	27.63	-0.17	-	301
Dec-26 50.31	0.65	0.70	0.70	0.70	27.43	-0.18	1	171
Dec-26 52.25	1.08	-	-	-	26.16	-0.28	-	302
Dec-26 54.17	1.70	-	-	-	24.90	-0.40	-	125
Dec-26 56.11	2.61	2.90	2.90	2.90	23.97	-0.54	1	211
Dec-26 59.99	5.31	-	-	-	23.34	-0.80	-	176
Mar-27 33.87	0.07	-	-	-	37.20	-0.01	-	50
Mar-27 34.83	0.09	-	-	-	36.62	-0.02	-	50
Mar-27 35.80	0.12	-	-	-	36.03	-0.02	-	75
Mar-27 36.76	0.14	-	-	-	35.45	-0.03	-	75
Mar-27 37.73	0.17	-	-	-	34.86	-0.03	-	25
Mar-27 38.70	0.22	-	-	-	34.27	-0.04	-	25
Mar-27 39.67	0.26	-	-	-	33.68	-0.05	-	52
Mar-27 40.63	0.31	-	-	-	33.09	-0.06	-	88
Mar-27 41.60	0.38	-	-	-	32.51	-0.07	-	10
Mar-27 42.57	0.46	-	-	-	31.92	-0.08	-	1
Mar-27 43.54	0.53	-	-	-	31.33	-0.09	-	10
Mar-27 44.49	0.64	-	-	-	30.75	-0.11	-	18
Mar-27 45.47	0.76	-	-	-	30.15	-0.13	-	13
Mar-27 47.41	1.04	-	-	-	28.98	-0.17	-	1
Mar-27 50.00	1.55	-	-	-	27.40	-0.25	-	3,012
Mar-27 50.31	1.63	-	-	-	27.21	-0.26	-	231
Mar-27 52.25	2.15	-	-	-	26.04	-0.33	-	200
Mar-27 54.17	2.83	-	-	-	24.87	-0.41	-	5
Jun-27 26.12	0.03	-	-	-	38.64	-0.01	-	1
Jun-27 30.96	0.12	-	-	-	36.20	-0.02	-	150
Jun-27 33.87	0.21	-	-	-	34.73	-0.03	-	200
Jun-27 34.83	0.26	-	-	-	34.24	-0.04	-	180
Jun-27 36.76	0.35	-	-	-	33.27	-0.05	-	25
Jun-27 38.70	0.50	-	-	-	32.29	-0.07	-	150
Jun-27 39.67	0.58	-	-	-	31.80	-0.08	-	101
Jun-27 41.60	0.79	-	-	-	30.82	-0.11	-	176
Jun-27 42.57	0.91	-	-	-	30.33	-0.12	-	150
Jun-27 43.54	1.04	-	-	-	29.84	-0.14	-	150
Jun-27 44.49	1.18	-	-	-	29.36	-0.15	-	50
Jun-27 46.44	1.55	-	-	-	28.38	-0.20	-	25
Jun-27 47.41	1.73	-	-	-	27.89	-0.22	-	153
Jun-27 48.38	1.98	-	-	-	27.40	-0.24	-	150
Jun-27 50.00	2.41	-	-	-	26.58	-0.29	-	10
Jun-27 50.31	2.49	-	-	-	26.42	-0.30	-	3
Jun-27 52.25	3.13	-	-	-	25.44	-0.36	-	150
Jun-27 56.11	4.76	-	-	-	23.73	-0.50	-	25
Jun-27 65.78	11.47	-	-	-	22.16	-0.82	-	1
Sep-27 43.54	1.42	-	-	-	29.11	-0.16	-	25
Sep-27 44.49	1.61	-	-	-	28.72	-0.17	-	25
Sep-27 45.47	1.80	-	-	-	28.31	-0.19	-	25
Sep-27 46.44	1.99	-	-	-	27.91	-0.21	-	26
Sep-27 50.00	2.95	-	-	-	26.43	-0.30	-	10
Sep-27 73.53	18.54	-	-	-	21.46	-0.93	-	1
Dec-27 21.29	0.03	-	-	-	36.91	-	-	2
Dec-27 33.87	0.50	-	-	-	32.30	-0.05	-	100
Dec-27 36.76	0.75	-	-	-	31.24	-0.08	-	25
Dec-27 37.73	0.88	-	-	-	30.88	-0.09	-	25
Dec-27 39.67	1.14	-	-	-	30.17	-0.11	-	1
Dec-27 43.54	1.81	-	-	-	28.75	-0.17	-	10
Dec-27 45.47	2.19	-	-	-	28.04	-0.21	-	1,100
Dec-27 46.44	2.45	-	-	-	27.68	-0.23	-	150
Dec-27 47.41	2.72	-	-	-	27.33	-0.25	-	325
Dec-27 48.38	2.98	-	-	-	26.97	-0.27	-	175
Dec-27 50.31	3.57	-	-	-	26.26	-0.31	-	352
Dec-27 52.25	4.28	-	-	-	25.55	-0.36	-	375
Dec-27 54.17	5.01	-	-	-	24.85	-0.42	-	450
Dec-27 56.11	5.95	-	-	-	24.30	-0.47	-	500
Dec-27 58.05	6.99	-	-	-	24.06	-0.53	-	50
Dec-27 59.99	8.21	-	-	-	23.81	-0.58	-	25
Mar-28 47.02	2.99	-	-	-	27.24	-0.25	-	1
Jun-28 43.10	2.41	-	-	-	28.40	-0.19	-	25
Jun-28 44.08	2.66	-	-	-	28.04	-0.21	-	25
Jun-28 45.06	2.92	-	-	-	27.68	-0.22	-	25
Jun-28 47.99	3.67	-	-	-	26.61	-0.27	-	25
Dec-28 51.42	5.46	-	-	-	25.20	-0.34	-	25
Dec-29 43.51	3.86	-	-	-	26.70	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.37	1.35	-	-	-	21.74	0.49	-	982
Nov-26 56.11	1.02	0.80	0.80	0.80	21.60	0.41	2	2
Nov-26 57.35	0.61	-	-	-	21.41	0.29	-	1,964
Nov-26 63.85	0.01	-	-	-	20.43	0.01	-	4
Dec-26 56.11	1.94	-	-	-	25.54	0.46	-	15
Dec-26 58.05	1.21	-	-	-	25.22	0.34	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.25	0.43	-	-	-	22.88	-0.20	-	1
Nov-26 54.17	0.93	1.05	1.05	1.05	21.47	-0.37	2	2
Dec-26 42.57	0.06	-	-	-	32.50	-0.02	-	140
Dec-26 46.44	0.21	-	-	-	29.97	-0.07	-	1
Dec-26 53.39	1.41	-	-	-	25.41	-0.35	-	150
Dec-26 54.17	1.68	-	-	-	24.90	-0.40	-	23
Mar-27 42.57	0.45	-	-	-	31.92	-0.08	-	1
Jun-27 54.17	3.78	-	-	-	24.47	-0.41	-	6
Dec-27 59.99	7.99	-	-	-	23.81	-0.54	-	10

	Previous Close	63.68		19/10/26
	INDRA Close	61.16		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	4.13	-	-	-	47.68	0.59	-	129
Nov-26 64.00	2.28	-	-	-	46.66	0.40	-	4
Nov-26 66.00	1.63	-	-	-	46.35	0.32	-	7
Nov-26 68.00	1.15	1.20	1.20	1.20	46.03	0.25	10	12
Nov-26 70.00	0.79	-	-	-	45.71	0.18	-	5
Nov-26 72.00	0.51	-	-	-	45.40	0.13	-	447
Nov-26 76.00	0.20	0.15	0.15	0.15	44.76	0.06	3	3
Nov-26 78.00	0.12	-	-	-	44.45	0.04	-	2
Nov-26 80.00	0.07	-	-	-	44.13	0.02	-	7
Nov-26 82.00	0.04	-	-	-	43.82	0.01	-	3
Dec-26 30.00	31.29	-	-	-	56.17	1.00	-	25
Dec-26 31.00	30.29	-	-	-	55.74	1.00	-	25
Dec-26 32.00	29.30	-	-	-	55.32	1.00	-	25
Dec-26 35.00	26.32	-	-	-	54.04	1.00	-	25
Dec-26 45.00	16.64	-	-	-	49.79	0.95	-	20
Dec-26 47.00	14.80	-	-	-	48.94	0.93	-	4
Dec-26 48.00	13.91	-	-	-	48.51	0.91	-	5
Dec-26 50.00	12.17	-	-	-	47.66	0.88	-	5
Dec-26 52.00	10.49	-	-	-	46.81	0.83	-	3
Dec-26 54.00	8.97	-	-	-	45.96	0.78	-	130
Dec-26 56.00	7.52	-	-	-	45.11	0.72	-	51
Dec-26 58.00	6.18	-	-	-	44.26	0.66	-	82
Dec-26 60.00	5.03	-	-	-	43.41	0.59	-	196
Dec-26 62.00	4.00	-	-	-	42.79	0.51	-	4
Dec-26 64.00	3.14	-	-	-	42.47	0.44	-	16
Dec-26 66.00	2.46	-	-	-	42.16	0.37	-	88
Dec-26 68.00	1.86	-	-	-	41.84	0.30	-	12
Dec-26 70.00	1.40	-	-	-	41.52	0.24	-	22
Dec-26 74.00	0.73	-	-	-	40.89	0.15	-	17
Dec-26 76.00	0.53	0.51	0.51	0.51	40.57	0.11	2	2
Dec-26 86.00	0.07	0.08	0.08	0.08	38.99	0.02	2	2
Dec-26 90.00	0.03	-	-	-	38.36	0.01	-	5
Mar-27 38.00	24.01	-	-	-	49.57	0.95	-	28
Mar-27 49.00	14.65	-	-	-	45.32	0.83	-	1
Mar-27 60.00	7.34	-	-	-	41.06	0.60	-	1
Mar-27 62.00	6.31	-	-	-	40.43	0.55	-	26
Mar-27 64.00	5.43	-	-	-	39.99	0.50	-	2
Mar-27 70.00	3.23	-	-	-	38.68	0.35	-	11
Mar-27 88.00	0.41	0.60	0.60	0.60	34.76	0.07	2	2
Jun-27 41.00	22.14	-	-	-	45.71	0.90	-	6
Jun-27 50.00	15.17	-	-	-	43.11	0.79	-	1
Jun-27 60.00	9.06	-	-	-	40.23	0.61	-	3
Jun-27 66.00	6.43	-	-	-	39.55	0.49	-	1
Jun-27 70.00	5.10	-	-	-	39.26	0.42	-	11
Sep-27 20.00	41.60	-	-	-	49.80	1.00	-	1
Sep-27 33.00	29.47	-	-	-	46.83	0.95	-	2
Sep-27 36.00	26.86	-	-	-	46.14	0.93	-	1
Sep-27 58.00	11.55	-	-	-	41.10	0.65	-	1
Dec-27 38.00	25.96	-	-	-	46.22	0.90	-	1
Sep-28 52.00	17.93	-	-	-	38.34	0.75	-	25
Dec-28 62.00	13.61	-	-	-	36.03	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 42.00	0.03	-	-	-	54.22	-0.01	-	5
Nov-26 47.00	0.14	-	-	-	51.77	-0.03	-	4
Nov-26 48.00	0.19	-	-	-	51.28	-0.05	-	2
Nov-26 49.00	0.25	-	-	-	50.78	-0.06	-	13
Nov-26 50.00	0.33	-	-	-	50.29	-0.08	-	16
Nov-26 52.00	0.54	-	-	-	49.31	-0.12	-	3
Nov-26 54.00	0.85	0.70	0.70	0.65	48.33	-0.17	2	13
Nov-26 56.00	1.31	1.22	1.25	1.10	47.35	-0.24	14	16
Nov-26 58.00	1.91	1.80	1.80	1.80	46.37	-0.32	3	3
Nov-26 60.00	2.68	-	-	-	45.39	-0.41	-	6
Nov-26 62.00	3.65	-	-	-	44.69	-0.51	-	33
Dec-26 28.00	-	-	-	-	56.20	-	-	1
Dec-26 30.00	-	-	-	-	55.35	-	-	5
Dec-26 31.00	-	-	-	-	54.92	-	-	1
Dec-26 32.00	-	-	-	-	54.50	-	-	10
Dec-26 35.00	0.01	-	-	-	53.22	-	-	1
Dec-26 37.00	0.03	-	-	-	52.37	-0.01	-	6
Dec-26 38.00	0.04	-	-	-	51.95	-0.01	-	1
Dec-26 40.00	0.07	-	-	-	51.10	-0.01	-	11
Dec-26 42.00	0.13	-	-	-	50.25	-0.02	-	10
Dec-26 44.00	0.21	-	-	-	49.39	-0.04	-	4
Dec-26 45.00	0.27	-	-	-	48.97	-0.05	-	2
Dec-26 46.00	0.33	-	-	-	48.54	-0.06	-	4
Dec-26 47.00	0.42	-	-	-	48.12	-0.07	-	6
Dec-26 48.00	0.52	-	-	-	47.69	-0.09	-	22
Dec-26 50.00	0.76	0.66	0.66	0.66	46.84	-0.12	1	50
Dec-26 52.00	1.08	1.08	1.08	1.08	45.99	-0.16	1	76
Dec-26 54.00	1.53	1.33	1.33	1.33	45.14	-0.22	1	152
Dec-26 56.00	2.07	1.69	1.69	1.69	44.29	-0.27	1	1
Dec-26 58.00	2.72	-	-	-	43.44	-0.34	-	25
Dec-26 60.00	3.55	-	-	-	42.59	-0.41	-	50
Dec-26 62.00	4.53	-	-	-	41.97	-0.49	-	35
Dec-26 70.00	9.94	-	-	-	40.70	-0.77	-	1
Jan-27 46.00	0.63	0.33	0.33	0.33	47.11	-0.09	1	1
Mar-27 37.00	0.36	-	-	-	49.72	-0.04	-	2
Mar-27 39.00	0.48	-	-	-	48.95	-0.05	-	1
Mar-27 42.00	0.79	-	-	-	47.78	-0.08	-	2
Mar-27 43.00	0.89	-	-	-	47.40	-0.09	-	1
Mar-27 44.00	1.04	-	-	-	47.01	-0.10	-	1
Mar-27 45.00	1.19	-	-	-	46.62	-0.11	-	1
Mar-27 49.00	1.93	-	-	-	45.08	-0.17	-	10
Mar-27 50.00	2.16	-	-	-	44.69	-0.19	-	10
Mar-27 52.00	2.63	-	-	-	43.91	-0.23	-	1
Mar-27 54.00	3.26	-	-	-	43.14	-0.27	-	1
Mar-27 56.00	3.90	3.28	3.28	3.28	42.37	-0.31	10	10
Mar-27 58.00	4.69	-	-	-	41.59	-0.36	-	7
Mar-27 60.00	5.53	-	-	-	40.82	-0.41	-	3
Jun-27 32.00	0.32	-	-	-	48.16	-0.03	-	1
Jun-27 38.00	0.83	-	-	-	46.43	-0.07	-	1
Jun-27 50.00	3.10	-	-	-	42.96	-0.21	-	1
Jun-27 52.00	3.76	-	-	-	42.39	-0.25	-	1
Jun-27 58.00	5.99	-	-	-	40.65	-0.36	-	12
Jun-27 60.00	6.85	-	-	-	40.08	-0.40	-	4
Jun-27 62.00	7.84	-	-	-	39.68	-0.44	-	3
Sep-27 31.00	0.50	-	-	-	46.99	-0.04	-	2
Sep-27 33.00	0.68	-	-	-	46.54	-0.05	-	1
Sep-27 34.00	0.79	-	-	-	46.31	-0.06	-	1
Sep-27 36.00	1.02	-	-	-	45.85	-0.07	-	1
Sep-27 40.00	1.66	-	-	-	44.93	-0.11	-	1
Sep-27 45.00	2.73	-	-	-	43.79	-0.16	-	15
Sep-27 50.00	4.16	-	-	-	42.64	-0.23	-	25
Sep-27 56.00	6.37	-	-	-	41.27	-0.32	-	1
Sep-27 70.00	14.18	-	-	-	40.04	-0.55	-	1
Dec-27 11.00	-	-	-	-	53.25	-	-	25
Dec-27 38.00	1.88	-	-	-	45.89	-0.10	-	1
Dec-27 44.00	3.21	-	-	-	44.26	-0.16	-	500
Sep-28 47.00	4.88	-	-	-	38.78	-0.20	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	20.44	-	-	-	51.49	0.97	-	5
Dec-26 48.00	13.91	-	-	-	48.51	0.91	-	5
Dec-26 60.00	5.01	-	-	-	43.41	0.58	-	100
Dec-26 64.00	3.15	-	-	-	42.47	0.44	-	5
Dec-26 70.00	1.40	-	-	-	41.52	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	0.86	-	-	-	48.33	-0.17	-	5
Dec-26 50.00	0.76	-	-	-	46.84	-0.12	-	5

	Previous Close	58.30		19/10/26
	LABORAT. ROVI Close	57.60		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 60.00	1.12	-	-	-	29.30	0.35	-	5
Nov-26 62.00	0.59	-	-	-	29.19	0.22	-	5
Nov-26 64.00	0.30	-	-	-	29.09	0.13	-	5
Dec-26 60.00	1.69	-	-	-	27.48	0.39	-	4
Dec-26 62.00	1.08	-	-	-	27.29	0.29	-	15
Dec-26 64.00	0.66	-	-	-	27.11	0.19	-	1
Dec-26 66.00	0.38	-	-	-	26.92	0.13	-	751
Dec-26 70.00	0.11	-	-	-	26.55	0.04	-	10
Dec-26 80.00	-	-	-	-	25.63	-	-	15
Dec-26 82.00	-	-	-	-	25.44	-	-	15
Dec-26 84.00	-	-	-	-	25.26	-	-	15
Dec-26 86.00	-	-	-	-	25.07	-	-	15
Dec-26 88.00	-	-	-	-	24.89	-	-	14
Dec-26 90.00	-	-	-	-	24.70	-	-	14
Dec-26 92.00	-	-	-	-	24.51	-	-	5
Dec-26 96.00	-	-	-	-	24.14	-	-	5
Dec-26 100.00	-	-	-	-	23.77	-	-	5
Mar-27 70.00	0.71	-	-	-	25.79	0.15	-	2
Mar-27 88.00	0.01	-	-	-	23.39	-	-	10
Jun-27 56.00	6.63	-	-	-	28.24	0.62	-	18
Jun-27 60.00	4.63	-	-	-	27.48	0.51	-	1
Jun-27 80.00	0.38	-	-	-	24.82	0.08	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 52.00	0.39	-	-	-	32.75	-0.13	-	2
Nov-26 54.00	0.76	-	-	-	31.75	-0.23	-	1
Nov-26 56.00	1.33	-	-	-	30.76	-0.35	-	11
Dec-26 40.00	0.01	-	-	-	35.69	-	-	1
Dec-26 50.00	0.44	-	-	-	31.46	-0.11	-	2
Dec-26 52.00	0.75	-	-	-	30.62	-0.18	-	1
Dec-26 54.00	1.21	-	-	-	29.77	-0.27	-	7
Dec-26 56.00	1.87	-	-	-	28.93	-0.37	-	8
Dec-26 58.00	2.75	-	-	-	28.21	-0.49	-	7
Dec-26 60.00	3.93	-	-	-	28.03	-0.61	-	55
Dec-26 62.00	5.32	-	-	-	27.84	-0.72	-	1,500
Dec-26 66.00	8.63	-	-	-	27.47	-0.89	-	10
Dec-26 68.00	10.48	-	-	-	27.29	-0.94	-	65
Mar-27 50.00	1.31	-	-	-	30.08	-0.19	-	2
Mar-27 54.00	2.39	-	-	-	28.76	-0.31	-	5
Mar-27 56.00	3.14	-	-	-	28.10	-0.39	-	6
Mar-27 58.00	4.02	-	-	-	27.52	-0.46	-	7
Mar-27 60.00	5.12	-	-	-	27.25	-0.54	-	8
Mar-27 62.00	6.38	-	-	-	26.98	-0.62	-	2
Jun-27 43.00	0.75	-	-	-	32.09	-0.09	-	10
Jun-27 44.00	0.90	-	-	-	31.81	-0.11	-	20
Jun-27 45.00	1.05	-	-	-	31.53	-0.13	-	5
Jun-27 54.00	3.30	-	-	-	29.03	-0.33	-	1
Jun-27 58.00	5.00	-	-	-	27.98	-0.45	-	1
Jun-27 60.00	6.09	-	-	-	27.71	-0.51	-	14
Jun-27 70.00	13.12	-	-	-	26.38	-0.80	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.28	-	-	-	30.08	-0.19	-	3

	Previous Close	4.37		19/10/26
	MAPFRE Close	4.34		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.27	-	-	-	21.26	0.83	-	5
Nov-26 4.20	0.20	-	-	-	21.22	0.72	-	5
Nov-26 4.30	0.13	-	-	-	21.18	0.58	-	6
Nov-26 4.40	0.08	-	-	-	21.12	0.43	-	8
Nov-26 4.50	0.05	-	-	-	21.03	0.30	-	42
Nov-26 4.60	0.03	-	-	-	20.95	0.19	-	20
Dec-26 3.90	0.45	-	-	-	21.10	0.94	-	5
Dec-26 4.10	0.28	-	-	-	21.02	0.80	-	40
Dec-26 4.20	0.21	-	-	-	20.98	0.69	-	5
Dec-26 4.30	0.15	-	-	-	20.94	0.57	-	5
Dec-26 4.40	0.10	-	-	-	20.88	0.44	-	10
Dec-26 4.50	0.07	-	-	-	20.80	0.33	-	13
Mar-27 3.90	0.49	-	-	-	21.36	0.82	-	33
Mar-27 4.00	0.41	-	-	-	21.32	0.75	-	22
Mar-27 4.10	0.34	-	-	-	21.28	0.68	-	3
Mar-27 4.20	0.29	-	-	-	21.24	0.61	-	3
Mar-27 4.30	0.24	-	-	-	21.20	0.53	-	1
Mar-27 4.50	0.15	-	-	-	21.08	0.40	-	5
Mar-27 4.90	0.05	-	-	-	20.80	0.18	-	30
Jun-27 4.20	0.35	-	-	-	22.31	0.60	-	7
Jun-27 4.30	0.30	-	-	-	22.27	0.55	-	8
Jun-27 4.50	0.22	-	-	-	22.16	0.44	-	2
Jun-27 4.60	0.18	-	-	-	22.10	0.39	-	1
Jun-27 5.00	0.08	-	-	-	21.85	0.22	-	1
Dec-27 5.00	0.18	-	-	-	24.31	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.10	0.03	-	-	-	22.82	-0.19	-	10
Nov-26 4.20	0.06	-	-	-	22.78	-0.30	-	20
Nov-26 4.50	0.21	-	-	-	22.59	-0.69	-	1
Dec-26 3.20	-	-	-	-	21.58	-	-	2
Dec-26 3.60	-	-	-	-	21.42	-0.02	-	3
Dec-26 3.70	0.01	-	-	-	21.38	-0.04	-	116
Dec-26 3.80	0.01	-	-	-	21.35	-0.08	-	20
Dec-26 4.00	0.05	-	-	-	21.27	-0.21	-	5
Dec-26 4.10	0.07	-	-	-	21.23	-0.30	-	19
Dec-26 4.20	0.11	-	-	-	21.19	-0.41	-	50
Dec-26 4.30	0.16	-	-	-	21.15	-0.52	-	11
Dec-26 4.50	0.29	-	-	-	21.01	-0.72	-	20
Mar-27 3.50	0.01	-	-	-	20.34	-0.05	-	4
Mar-27 3.60	0.02	-	-	-	20.30	-0.08	-	1
Mar-27 3.70	0.03	-	-	-	20.26	-0.11	-	5
Mar-27 4.00	0.10	-	-	-	20.15	-0.27	-	3,000
Mar-27 4.40	0.28	-	-	-	19.98	-0.56	-	1
Jun-27 3.70	0.09	-	-	-	20.94	-0.20	-	3
Sep-27 3.70	0.13	-	-	-	21.74	-0.23	-	3
Dec-27 3.60	0.14	-	-	-	22.29	-0.23	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-27 4.60	0.28	-	-	-	24.53	0.40	-	740

	Previous Close	10.35		19/10/26
	MELIA HOTELS Close	10.31		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.69	-	-	-	30.12	0.63	-	20
Dec-26 11.00	0.24	-	-	-	29.06	0.32	-	19
Dec-26 11.50	0.13	-	-	-	28.66	0.20	-	3
Dec-26 13.00	0.01	-	-	-	27.45	0.02	-	35
Mar-27 7.75	2.72	-	-	-	32.83	0.93	-	8
Mar-27 8.75	1.86	-	-	-	31.47	0.83	-	5
Mar-27 10.00	1.01	-	-	-	29.77	0.62	-	1,900
Mar-27 12.00	0.25	-	-	-	28.26	0.25	-	400
Mar-27 12.50	0.17	-	-	-	27.93	0.18	-	50
Jun-27 7.50	3.05	-	-	-	31.70	0.92	-	5
Jun-27 7.75	2.83	-	-	-	31.45	0.91	-	5
Sep-27 7.25	3.30	-	-	-	31.22	0.93	-	5
Dec-27 7.00	3.56	-	-	-	30.91	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 9.25	0.05	-	-	-	31.06	-0.11	-	4
Dec-26 8.25	0.02	-	-	-	32.72	-0.04	-	30
Dec-26 11.00	0.89	-	-	-	28.83	-0.69	-	20
Mar-27 9.25	0.33	-	-	-	30.82	-0.24	-	50
Mar-27 9.50	0.41	-	-	-	30.48	-0.29	-	100
Mar-27 9.75	0.49	-	-	-	30.14	-0.33	-	25
Mar-27 10.00	0.59	-	-	-	29.80	-0.38	-	100
Mar-27 11.00	1.13	-	-	-	28.93	-0.59	-	23
Jun-27 8.75	0.31	-	-	-	29.90	-0.20	-	2

	Previous Close	11.66		19/10/26
	MERLIN Close	11.47		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.63	-	-	-	24.52	0.74	-	5
Nov-26 12.50	0.04	-	-	-	22.60	0.11	-	1
Nov-26 13.50	-	-	-	-	21.90	0.01	-	5
Nov-26 14.00	-	-	-	-	21.56	-	-	5
Nov-26 14.50	-	-	-	-	21.21	-	-	5
Dec-26 11.50	0.38	-	-	-	23.29	0.51	-	1
Dec-26 13.50	0.01	-	-	-	22.07	0.03	-	60
Dec-26 16.50	-	-	-	-	20.24	-	-	14,693
Mar-27 12.00	0.45	-	-	-	23.80	0.40	-	5
Mar-27 14.50	0.04	-	-	-	22.42	0.05	-	5
Mar-27 16.00	-	-	-	-	21.59	0.01	-	3
Jun-27 13.50	0.20	-	-	-	22.65	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.06	-	-	-	26.87	-0.12	-	10
Nov-26 11.00	0.15	0.22	0.22	0.20	25.59	-0.27	4	4
Nov-26 11.50	0.34	-	-	-	24.37	-0.49	-	26
Nov-26 12.00	0.65	-	-	-	24.02	-0.72	-	11
Nov-26 12.50	1.06	-	-	-	23.67	-0.89	-	2
Nov-26 14.50	3.03	-	-	-	22.28	-1.00	-	25
Dec-26 11.00	0.30	-	-	-	23.98	-0.37	-	301
Dec-26 11.50	0.52	-	-	-	22.84	-0.56	-	3
Dec-26 12.00	0.86	-	-	-	22.54	-0.73	-	111
Dec-26 12.50	1.26	-	-	-	22.23	-0.86	-	200
Dec-26 13.00	1.72	-	-	-	21.93	-0.94	-	2
Dec-26 13.50	2.20	-	-	-	21.62	-0.98	-	4
Dec-26 14.00	2.69	-	-	-	21.32	-0.99	-	35
Mar-27 11.50	0.71	-	-	-	21.96	-0.51	-	30
Mar-27 12.00	1.01	-	-	-	21.69	-0.64	-	3
Mar-27 13.50	2.23	-	-	-	20.86	-0.92	-	16
Jun-27 14.50	3.26	-	-	-	19.09	-0.94	-	43
Jun-27 15.00	3.73	-	-	-	18.83	-0.97	-	10
Dec-27 12.50	1.77	-	-	-	20.56	-0.65	-	5,000

	Previous Close	30.64		19/10/26
	NATURGY Close	30.40		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.00	1.55	-	-	-	21.55	0.84	-	26
Nov-26 30.00	0.80	-	-	-	20.10	0.62	-	46
Nov-26 31.00	0.31	-	-	-	18.88	0.33	-	24
Nov-26 32.00	0.08	-	-	-	17.82	0.11	-	145
Dec-26 27.00	3.45	-	-	-	24.02	0.97	-	10
Dec-26 28.00	2.51	-	-	-	22.89	0.89	-	4
Dec-26 29.00	1.67	-	-	-	21.76	0.75	-	495
Dec-26 30.00	1.01	-	-	-	20.63	0.56	-	317
Dec-26 31.00	0.54	-	-	-	19.72	0.36	-	113
Dec-26 32.00	0.26	-	-	-	18.95	0.20	-	8
Dec-26 35.00	0.01	-	-	-	16.65	0.01	-	1
Mar-27 25.00	5.44	-	-	-	24.13	0.97	-	2
Mar-27 26.00	4.51	-	-	-	23.30	0.91	-	90
Mar-27 27.00	3.66	-	-	-	22.46	0.82	-	2
Mar-27 28.00	2.89	-	-	-	21.63	0.73	-	11
Mar-27 29.00	2.20	-	-	-	20.80	0.64	-	200
Mar-27 30.00	1.60	-	-	-	19.96	0.54	-	300
Mar-27 31.00	1.12	-	-	-	19.31	0.43	-	107
Mar-27 32.00	0.74	-	-	-	18.79	0.33	-	1
Mar-27 33.00	0.46	0.43	0.43	0.43	18.26	0.24	2	4
Jun-27 25.00	5.52	-	-	-	23.94	0.92	-	385
Jun-27 26.00	4.64	-	-	-	23.23	0.85	-	2
Jun-27 27.00	3.85	-	-	-	22.51	0.77	-	2
Jun-27 30.00	1.91	-	-	-	20.38	0.54	-	138
Jun-27 31.00	1.43	-	-	-	19.84	0.45	-	2
Jun-27 32.00	1.04	-	-	-	19.42	0.37	-	401
Jun-27 33.00	0.74	-	-	-	19.01	0.29	-	2
Jun-27 35.00	0.33	-	-	-	18.17	0.16	-	1
Sep-27 35.00	0.55	-	-	-	19.15	0.20	-	1
Dec-27 30.00	2.34	-	-	-	21.34	0.54	-	1
Dec-27 33.00	1.19	-	-	-	20.30	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 27.00	-	-	-	-	11.97	-	-	1
Nov-26 28.00	0.01	-	-	-	10.52	-0.02	-	5
Nov-26 29.00	0.06	-	-	-	9.08	-0.14	-	11
Nov-26 31.00	1.16	-	-	-	6.41	-0.99	-	1
Dec-26 18.00	-	-	-	-	30.46	-	-	2
Dec-26 19.50	-	-	-	-	28.77	-	-	5
Dec-26 20.00	-	-	-	-	28.21	-	-	13
Dec-26 22.00	-	-	-	-	25.95	-	-	1
Dec-26 23.00	-	-	-	-	24.82	-	-	8
Dec-26 24.00	0.01	-	-	-	23.69	-0.01	-	2,142
Dec-26 25.00	0.02	-	-	-	22.56	-0.02	-	124
Dec-26 26.00	0.06	-	-	-	21.43	-0.05	-	104
Dec-26 27.00	0.12	-	-	-	20.30	-0.10	-	20
Dec-26 28.00	0.25	-	-	-	19.17	-0.19	-	20
Dec-26 29.00	0.48	0.51	0.51	0.51	18.04	-0.32	1	52
Dec-26 30.00	0.87	-	-	-	16.91	-0.51	-	1
Dec-26 31.00	1.46	-	-	-	16.00	-0.71	-	1
Dec-26 32.00	2.25	-	-	-	15.23	-0.88	-	50
Mar-27 18.00	-	-	-	-	28.93	-	-	1
Mar-27 24.00	0.13	-	-	-	23.93	-0.06	-	501
Mar-27 26.00	0.32	0.34	0.34	0.34	22.27	-0.14	1	192
Mar-27 28.00	0.71	-	-	-	20.60	-0.27	-	1
Jun-27 24.00	0.31	-	-	-	22.85	-0.11	-	1
Jun-27 25.00	0.44	-	-	-	22.14	-0.15	-	5
Jun-27 26.00	0.63	-	-	-	21.43	-0.20	-	1
Jun-27 27.00	0.86	-	-	-	20.71	-0.26	-	2
Jun-27 28.00	1.14	-	-	-	20.00	-0.33	-	12
Jun-27 32.00	3.16	-	-	-	17.62	-0.69	-	1
Sep-27 25.00	0.70	0.58	0.58	0.58	21.61	-0.19	1	1
Sep-27 26.00	0.93	-	-	-	21.00	-0.25	-	95
Dec-27 26.00	1.23	-	-	-	20.84	-0.28	-	97
Jun-28 26.00	1.64	-	-	-	20.25	-0.31	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.25	-	-	-	19.17	-0.19	-	2

	Previous Close	0.33		19/10/26
	OBRASCON HUARTE Close	0.33		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 0.50	-	-	-	-	42.39	0.01	-	1
Mar-27 0.40	0.02	-	-	-	43.91	0.32	-	300
Jun-27 0.35	0.04	-	-	-	44.81	0.54	-	1,000
Mar-28 0.50	0.03	-	-	-	43.56	0.33	-	10
Mar-28 0.60	0.02	-	-	-	43.56	0.21	-	50
Jun-28 0.35	0.07	-	-	-	43.39	0.61	-	900

	Previous Close	67.90		19/10/26
	PHARMA MAR Close	68.45		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	2.01	-	-	-	40.82	0.30	-	1
Dec-26 92.00	0.17	-	-	-	39.18	0.04	-	1
Dec-26 110.00	-	-	-	-	37.34	-	-	1
Mar-27 88.00	1.57	-	-	-	37.29	0.19	-	1
Jun-27 120.00	0.28	-	-	-	35.07	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	0.97	1.05	1.05	1.05	50.23	-0.17	5	5
Nov-26 66.00	2.35	-	-	-	43.95	-0.36	-	1
Dec-26 29.00	0.01	-	-	-	78.62	-	-	5
Dec-26 46.00	0.34	-	-	-	61.98	-0.04	-	2
Dec-26 48.00	0.43	-	-	-	60.03	-0.06	-	1
Dec-26 50.00	0.58	-	-	-	58.07	-0.07	-	1
Dec-26 70.00	5.18	-	-	-	39.85	-0.52	-	2
Dec-26 76.00	9.16	-	-	-	39.24	-0.71	-	15
Dec-26 78.00	10.70	-	-	-	39.03	-0.77	-	10
Mar-27 41.00	0.76	-	-	-	58.67	-0.06	-	8
Mar-27 43.00	0.94	-	-	-	57.27	-0.07	-	3
Mar-27 52.00	2.07	-	-	-	50.96	-0.15	-	1
Mar-27 60.00	3.82	-	-	-	45.35	-0.27	-	7
Mar-27 78.00	12.47	-	-	-	38.21	-0.65	-	1
Mar-27 80.00	13.95	-	-	-	37.96	-0.69	-	2
Mar-27 105.00	36.55	-	-	-	34.79	-1.00	-	1
Jun-27 37.00	0.96	-	-	-	57.40	-0.06	-	2
Jun-27 39.00	1.16	-	-	-	56.34	-0.07	-	3
Jun-27 42.00	1.52	-	-	-	54.75	-0.09	-	1
Jun-27 44.00	1.83	-	-	-	53.69	-0.10	-	3
Jun-27 48.00	2.44	-	-	-	51.56	-0.14	-	1
Jun-27 60.00	5.40	-	-	-	45.20	-0.28	-	1
Jun-27 66.00	7.52	-	-	-	42.01	-0.38	-	1
Jun-27 70.00	9.33	-	-	-	40.55	-0.45	-	2
Jun-27 120.00	51.55	-	-	-	35.44	-1.00	-	1
Sep-27 60.00	6.81	-	-	-	44.68	-0.29	-	3

	Previous Close	19.57		19/10/26
	PUIG Close	19.31		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 17.00	2.44	-	-	-	34.25	0.91	-	6
Nov-26 17.50	2.00	-	-	-	33.78	0.85	-	5
Nov-26 18.00	1.60	-	-	-	33.30	0.78	-	7
Nov-26 18.50	1.24	-	-	-	32.83	0.69	-	20
Nov-26 19.00	0.93	0.88	0.88	0.88	32.35	0.59	10	27
Nov-26 19.50	0.67	0.62	0.62	0.62	32.01	0.49	10	12
Nov-26 20.00	0.47	0.50	0.50	0.50	31.87	0.38	3	8
Dec-26 15.00	4.41	-	-	-	34.81	0.97	-	3
Dec-26 16.50	3.02	-	-	-	33.46	0.90	-	7
Dec-26 17.00	2.59	-	-	-	33.01	0.85	-	11
Dec-26 18.00	1.82	-	-	-	32.12	0.74	-	37
Dec-26 18.50	1.48	-	-	-	31.67	0.67	-	5
Dec-26 19.00	1.18	-	-	-	31.22	0.59	-	101
Dec-26 19.50	0.92	-	-	-	30.88	0.51	-	1
Dec-26 21.00	0.39	-	-	-	30.39	0.28	-	6
Dec-26 22.00	0.20	-	-	-	30.06	0.17	-	1
Dec-26 23.00	0.09	-	-	-	29.73	0.09	-	2
Mar-27 18.50	2.21	-	-	-	33.97	0.64	-	2
Mar-27 19.00	1.92	-	-	-	33.54	0.59	-	5
Mar-27 24.00	0.36	-	-	-	31.66	0.18	-	1
Mar-27 25.00	0.24	-	-	-	31.32	0.13	-	1
Jun-27 11.00	8.53	-	-	-	36.66	0.99	-	5
Jun-27 15.50	4.52	-	-	-	33.40	0.85	-	4
Jun-27 16.00	4.13	-	-	-	33.04	0.82	-	1
Jun-27 16.50	3.76	-	-	-	32.68	0.79	-	2
Jun-27 17.50	3.07	-	-	-	31.95	0.72	-	1
Jun-27 19.50	1.92	-	-	-	30.60	0.56	-	10
Sep-27 18.00	2.88	-	-	-	29.65	0.67	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	-	-	-	-	36.72	-	-	5
Nov-26 15.00	0.01	-	-	-	36.24	-0.01	-	10
Nov-26 15.50	0.01	-	-	-	35.77	-0.02	-	10
Nov-26 16.50	0.05	-	-	-	34.82	-0.06	-	7
Nov-26 18.00	0.26	-	-	-	33.39	-0.22	-	5
Nov-26 18.50	0.39	-	-	-	32.92	-0.31	-	16
Nov-26 19.00	0.58	-	-	-	32.44	-0.41	-	20
Nov-26 19.50	0.82	0.84	0.84	0.84	32.10	-0.52	5	10
Nov-26 20.00	1.12	-	-	-	31.96	-0.62	-	5
Dec-26 11.00	-	-	-	-	37.66	-	-	2
Dec-26 12.00	-	-	-	-	36.76	-	-	500
Dec-26 12.50	-	-	-	-	36.31	-	-	5
Dec-26 13.00	-	-	-	-	35.86	-	-	3
Dec-26 13.50	-	-	-	-	35.42	-	-	4
Dec-26 14.00	0.01	-	-	-	34.97	-0.01	-	47
Dec-26 14.50	0.02	-	-	-	34.52	-0.02	-	2,467
Dec-26 15.00	0.03	-	-	-	34.07	-0.03	-	27
Dec-26 15.50	0.05	-	-	-	33.62	-0.04	-	30
Dec-26 16.00	0.08	-	-	-	33.17	-0.07	-	13
Dec-26 16.50	0.13	-	-	-	32.72	-0.10	-	8
Dec-26 17.00	0.20	-	-	-	32.27	-0.14	-	15
Dec-26 17.50	0.29	-	-	-	31.82	-0.20	-	15
Dec-26 18.00	0.41	-	-	-	31.38	-0.26	-	5
Dec-26 18.50	0.58	-	-	-	30.93	-0.33	-	10
Mar-27 12.00	0.03	-	-	-	38.28	-0.02	-	1
Mar-27 13.00	0.07	-	-	-	37.44	-0.04	-	1
Mar-27 13.50	0.10	-	-	-	37.01	-0.05	-	5
Mar-27 14.00	0.14	-	-	-	36.59	-0.06	-	2
Mar-27 15.00	0.25	-	-	-	35.75	-0.10	-	2
Mar-27 15.50	0.33	-	-	-	35.32	-0.13	-	7
Mar-27 16.00	0.41	-	-	-	34.90	-0.16	-	87
Mar-27 16.50	0.52	-	-	-	34.48	-0.20	-	274
Mar-27 18.00	0.96	-	-	-	33.21	-0.32	-	4
Jun-27 13.00	0.17	-	-	-	34.39	-0.06	-	1
Jun-27 14.00	0.28	-	-	-	33.67	-0.10	-	4
Jun-27 15.00	0.43	-	-	-	32.94	-0.15	-	5
Jun-27 16.00	0.66	-	-	-	32.22	-0.20	-	411
Jun-27 16.50	0.79	-	-	-	31.86	-0.24	-	2
Jun-27 17.50	1.10	-	-	-	31.13	-0.31	-	1
Jun-27 21.00	2.91	-	-	-	29.44	-0.60	-	20
Sep-27 11.00	0.07	-	-	-	33.21	-0.03	-	19
Sep-27 18.00	1.47	-	-	-	29.23	-0.35	-	2
Sep-27 20.00	2.45	-	-	-	28.40	-0.50	-	1
Dec-27 15.00	0.61	-	-	-	29.29	-0.17	-	4
Dec-27 15.50	0.72	-	-	-	29.07	-0.19	-	162
Dec-27 16.00	0.85	-	-	-	28.85	-0.22	-	156
Dec-27 16.50	1.01	-	-	-	28.62	-0.25	-	151
Dec-27 21.00	3.18	-	-	-	27.21	-0.56	-	3
Mar-28 17.50	1.45	-	-	-	27.27	-0.31	-	143
Jun-28 21.00	3.43	-	-	-	25.95	-0.54	-	3

	Previous Close	14.91		19/10/26
	REDEIA Close	14.56		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.34	0.34	0.34	0.34	16.59	0.56	2	2
Nov-26 15.00	0.12	0.14	0.14	0.14	15.96	0.29	1	1
Nov-26 15.50	0.03	-	-	-	15.36	0.10	-	6
Dec-26 11.00	3.61	-	-	-	21.39	1.00	-	1
Dec-26 14.00	0.77	-	-	-	16.92	0.75	-	35
Dec-26 14.50	0.45	-	-	-	16.18	0.56	-	5
Dec-26 15.00	0.22	-	-	-	15.60	0.36	-	28
Dec-26 15.50	0.08	0.09	0.14	0.09	15.04	0.18	11	43
Dec-26 16.00	0.02	-	-	-	14.47	0.07	-	266
Dec-26 16.50	0.01	-	-	-	13.91	0.02	-	58
Dec-26 17.00	-	-	-	-	13.35	-	-	25
Dec-26 17.50	-	-	-	-	12.79	-	-	26
Dec-26 18.00	-	-	-	-	12.23	-	-	2
Mar-27 13.50	1.33	-	-	-	18.56	0.78	-	1
Mar-27 14.00	0.96	-	-	-	17.95	0.67	-	20
Mar-27 15.50	0.26	0.26	0.26	0.26	16.34	0.29	1	139
Mar-27 16.00	0.14	-	-	-	15.85	0.18	-	206
Mar-27 16.50	0.07	-	-	-	15.36	0.10	-	28
Mar-27 17.00	0.03	-	-	-	14.87	0.05	-	5
Mar-27 17.50	0.01	-	-	-	14.38	0.02	-	10
Jun-27 14.00	1.22	-	-	-	19.03	0.64	-	10
Jun-27 15.50	0.49	-	-	-	17.65	0.37	-	65
Jun-27 16.00	0.34	-	-	-	17.23	0.28	-	3
Jun-27 16.50	0.22	-	-	-	16.81	0.21	-	2
Jun-27 17.00	0.14	-	-	-	16.38	0.14	-	6
Jun-27 18.00	0.04	-	-	-	15.54	0.06	-	1
Sep-27 14.50	0.99	0.89	0.89	0.89	19.31	0.55	5	5
Sep-27 15.50	0.56	-	-	-	18.53	0.38	-	4
Dec-27 14.50	1.09	-	-	-	19.32	0.55	-	278
Dec-27 18.00	0.12	-	-	-	16.43	0.11	-	6
Dec-27 22.00	-	-	-	-	13.14	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 13.50	0.02	-	-	-	17.27	-0.06	-	10
Nov-26 14.00	0.08	0.10	0.10	0.08	16.38	-0.19	8	46
Nov-26 14.50	0.23	0.25	0.25	0.16	15.49	-0.44	29	37
Nov-26 15.00	0.52	0.46	0.46	0.45	14.86	-0.74	68	98
Dec-26 11.50	-	-	-	-	21.16	-	-	20
Dec-26 12.00	-	-	-	-	20.42	-0.01	-	10
Dec-26 12.50	0.01	-	-	-	19.68	-0.02	-	15
Dec-26 13.00	0.03	-	-	-	18.93	-0.06	-	13
Dec-26 13.50	0.08	-	-	-	18.19	-0.13	-	102
Dec-26 14.00	0.17	0.17	0.17	0.14	17.44	-0.26	9	133
Dec-26 14.50	0.34	0.34	0.34	0.30	16.70	-0.45	3	287
Dec-26 15.00	0.62	-	-	-	16.12	-0.65	-	91
Dec-26 15.50	0.99	-	-	-	15.56	-0.84	-	4
Dec-26 16.00	1.44	-	-	-	14.99	-0.97	-	8
Mar-27 11.50	0.02	-	-	-	20.12	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.52	-0.06	-	8
Mar-27 12.50	0.09	-	-	-	18.91	-0.10	-	8
Mar-27 13.00	0.15	-	-	-	18.30	-0.16	-	101
Mar-27 13.50	0.26	0.22	0.24	0.22	17.70	-0.25	3	27
Mar-27 14.00	0.41	0.39	0.41	0.39	17.09	-0.36	3	196
Mar-27 14.50	0.62	0.53	0.53	0.53	16.48	-0.49	1	10
Mar-27 15.00	0.90	-	-	-	15.98	-0.63	-	7
Mar-27 15.50	1.24	-	-	-	15.48	-0.75	-	3
Mar-27 16.00	1.64	-	-	-	14.99	-0.86	-	3
Jun-27 12.50	0.17	-	-	-	18.90	-0.14	-	4
Jun-27 13.50	0.39	-	-	-	17.87	-0.28	-	2
Jun-27 14.00	0.55	-	-	-	17.36	-0.37	-	14
Jun-27 14.50	0.76	-	-	-	16.84	-0.47	-	56
Jun-27 15.00	1.02	-	-	-	16.41	-0.58	-	10
Jun-27 15.50	1.34	-	-	-	15.98	-0.69	-	38
Jun-27 16.00	1.71	-	-	-	15.56	-0.79	-	1
Sep-27 12.50	0.33	0.30	0.30	0.30	18.22	-0.22	2	7
Sep-27 13.50	0.64	0.60	0.60	0.57	17.33	-0.37	2	2
Sep-27 14.00	0.86	0.79	0.79	0.73	16.88	-0.46	11	32
Sep-27 14.50	1.11	-	-	-	16.43	-0.55	-	1
Sep-27 15.00	1.40	-	-	-	16.04	-0.64	-	11
Sep-27 19.50	5.36	-	-	-	12.53	-1.00	-	1
Dec-27 14.00	0.92	-	-	-	16.61	-0.45	-	20
Dec-27 15.00	1.46	-	-	-	15.83	-0.63	-	11
Dec-27 19.00	4.87	-	-	-	12.53	-0.99	-	6
Dec-28 13.00	0.94	-	-	-	17.05	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.08	-	-	-	18.19	-0.13	-	4
Dec-26 14.50	0.34	0.30	0.30	0.30	16.70	-0.44	40	40
Dec-26 15.00	0.60	-	-	-	16.12	-0.64	-	6
Mar-27 14.00	0.40	-	-	-	17.09	-0.35	-	2
Mar-27 14.50	0.61	0.55	0.55	0.55	16.48	-0.47	50	55
Jun-27 14.50	0.73	-	-	-	16.84	-0.44	-	5

	Previous Close	29.80		19/10/26
	REPSOL Close	29.61		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w4 31.00	0.07	-	-	-	37.07	0.12	-	5
Oct-26 w5 32.00	0.13	-	-	-	38.64	0.13	-	39
Nov-26 23.00	6.69	-	-	-	42.67	0.98	-	300
Nov-26 25.00	4.79	-	-	-	41.12	0.93	-	150
Nov-26 27.00	3.07	-	-	-	39.57	0.81	-	4
Nov-26 28.00	2.33	-	-	-	38.79	0.71	-	13
Nov-26 29.00	1.69	1.85	1.85	1.85	38.01	0.60	1	10
Nov-26 30.00	1.18	1.29	1.29	1.29	37.43	0.48	2	22
Nov-26 31.00	0.78	-	-	-	37.15	0.37	-	307
Nov-26 32.00	0.50	0.53	0.53	0.44	36.87	0.26	3	100
Nov-26 33.00	0.30	0.23	0.30	0.23	36.59	0.18	8	164
Nov-26 34.00	0.17	-	-	-	36.30	0.11	-	29
Nov-26 35.00	0.09	-	-	-	36.02	0.07	-	49
Nov-26 37.00	0.02	-	-	-	35.46	0.02	-	10
Dec-26 12.00	17.66	-	-	-	47.35	1.00	-	2
Dec-26 13.00	16.66	-	-	-	46.74	1.00	-	10
Dec-26 15.00	14.67	-	-	-	45.52	1.00	-	150
Dec-26 15.50	14.17	-	-	-	45.22	1.00	-	160
Dec-26 16.00	13.68	-	-	-	44.91	1.00	-	150
Dec-26 16.50	13.18	-	-	-	44.61	1.00	-	150
Dec-26 17.00	12.68	-	-	-	44.31	1.00	-	75
Dec-26 17.50	12.18	-	-	-	44.00	1.00	-	48
Dec-26 18.00	11.69	-	-	-	43.70	1.00	-	107
Dec-26 18.50	11.19	-	-	-	43.39	1.00	-	354
Dec-26 19.00	10.70	-	-	-	43.09	1.00	-	15
Dec-26 19.50	10.20	-	-	-	42.79	0.99	-	101
Dec-26 20.00	9.71	-	-	-	42.48	0.99	-	51
Dec-26 20.50	9.22	-	-	-	42.18	0.99	-	1
Dec-26 21.00	8.73	-	-	-	41.87	0.98	-	8
Dec-26 22.00	7.76	-	-	-	41.27	0.97	-	4,063
Dec-26 23.00	6.82	-	-	-	40.66	0.95	-	12
Dec-26 24.00	5.90	-	-	-	40.05	0.92	-	11,539
Dec-26 25.00	5.03	5.10	5.10	5.10	39.44	0.88	1	76
Dec-26 26.00	4.20	-	-	-	38.83	0.82	-	1,177
Dec-26 27.00	3.44	-	-	-	38.23	0.76	-	13
Dec-26 28.00	2.76	-	-	-	37.62	0.68	-	325
Dec-26 29.00	2.16	2.12	2.12	2.12	37.01	0.60	1	59
Dec-26 30.00	1.64	1.48	1.82	1.48	36.41	0.51	2	276
Dec-26 31.00	1.20	-	-	-	35.83	0.42	-	248
Dec-26 32.00	0.86	1.06	1.06	1.00	35.24	0.33	10	4,096
Dec-26 33.00	0.59	-	-	-	34.66	0.25	-	136
Dec-26 34.00	0.40	0.43	0.43	0.43	34.07	0.19	1	2,605
Dec-26 35.00	0.25	0.33	0.33	0.33	33.48	0.13	4	260
Dec-26 38.00	0.05	-	-	-	31.73	0.03	-	173
Dec-26 41.00	0.01	-	-	-	29.97	-	-	6
Mar-27 14.50	15.20	-	-	-	44.41	1.00	-	5
Mar-27 16.00	13.71	-	-	-	43.41	1.00	-	15
Mar-27 16.50	13.22	-	-	-	43.08	1.00	-	25
Mar-27 17.00	12.73	-	-	-	42.75	0.99	-	2
Mar-27 17.50	12.24	-	-	-	42.41	0.99	-	32
Mar-27 18.00	11.75	-	-	-	42.08	0.99	-	52
Mar-27 18.50	11.26	-	-	-	41.75	0.99	-	16
Mar-27 19.00	10.78	-	-	-	41.42	0.98	-	35
Mar-27 19.50	10.30	-	-	-	41.08	0.97	-	10
Mar-27 20.00	9.82	-	-	-	40.75	0.97	-	20
Mar-27 22.00	7.98	-	-	-	39.42	0.93	-	27
Mar-27 23.00	7.11	-	-	-	38.76	0.89	-	4,000
Mar-27 24.00	6.27	-	-	-	38.10	0.86	-	324
Mar-27 25.00	5.47	-	-	-	37.43	0.81	-	176
Mar-27 26.00	4.74	-	-	-	36.77	0.76	-	7
Mar-27 27.00	4.04	-	-	-	36.10	0.71	-	29
Mar-27 28.00	3.42	-	-	-	35.44	0.65	-	22
Mar-27 29.00	2.83	-	-	-	34.78	0.58	-	2,015
Mar-27 30.00	2.35	2.20	2.20	2.20	34.27	0.52	10	12
Mar-27 31.00	1.92	-	-	-	34.01	0.46	-	45
Mar-27 32.00	1.58	-	-	-	33.75	0.40	-	215
Mar-27 33.00	1.25	-	-	-	33.49	0.34	-	5
Mar-27 34.00	1.01	1.12	1.12	1.12	33.23	0.29	1	14
Mar-27 35.00	0.78	-	-	-	32.97	0.24	-	109
Jun-27 11.00	18.68	-	-	-	40.83	1.00	-	1
Jun-27 15.00	14.71	-	-	-	39.07	1.00	-	75
Jun-27 15.50	14.21	-	-	-	38.85	1.00	-	50
Jun-27 16.50	13.23	-	-	-	38.42	0.99	-	23
Jun-27 17.00	12.74	-	-	-	38.20	0.99	-	1,019
Jun-27 17.50	12.25	-	-	-	37.98	0.99	-	27
Jun-27 19.00	10.82	-	-	-	37.32	0.97	-	1
Jun-27 19.50	10.36	-	-	-	37.10	0.96	-	1
Jun-27 23.00	7.34	-	-	-	35.56	0.86	-	27
Jun-27 24.00	6.57	-	-	-	35.12	0.82	-	2
Jun-27 25.00	5.84	-	-	-	34.68	0.78	-	4
Jun-27 26.00	5.17	-	-	-	34.24	0.73	-	8
Jun-27 27.00	4.52	-	-	-	33.81	0.68	-	3
Jun-27 28.00	3.96	-	-	-	33.37	0.64	-	100
Jun-27 30.00	2.95	2.75	2.75	2.75	32.60	0.54	1	36
Jun-27 31.00	2.52	2.51	2.51	2.51	32.44	0.48	3	3
Jun-27 32.00	2.16	-	-	-	32.28	0.44	-	11
Jun-27 36.00	1.08	-	-	-	31.65	0.27	-	20
Sep-27 15.50	14.22	-	-	-	38.31	1.00	-	1
Sep-27 18.00	11.80	-	-	-	37.30	0.97	-	3,000
Sep-27 18.50	11.33	-	-	-	37.09	0.97	-	3,000
Sep-27 20.00	9.98	-	-	-	36.48	0.93	-	2,000
Sep-27 21.00	9.12	-	-	-	36.08	0.90	-	6
Sep-27 22.00	8.30	-	-	-	35.67	0.87	-	5
Sep-27 24.00	6.79	-	-	-	34.86	0.80	-	4
Sep-27 27.00	4.86	-	-	-	33.65	0.68	-	1
Sep-27 30.00	3.32	3.10	3.10	3.10	32.56	0.54	1	1
Sep-27 32.00	2.56	-	-	-	32.40	0.46	-	2
Sep-27 33.00	2.24	-	-	-	32.32	0.42	-	1
Dec-27 12.00	17.69	-	-	-	41.30	1.00	-	2
Dec-27 14.00	15.71	-	-	-	40.26	1.00	-	1,400
Dec-27 15.00	14.73	-	-	-	39.75	0.99	-	149
Dec-27 15.50	14.24	-	-	-	39.49	0.99	-	2
Dec-27 16.00	13.76	-	-	-	39.23	0.99	-	3
Dec-27 16.50	13.28	-	-	-	38.97	0.98	-	1,528
Dec-27 17.00	12.81	-	-	-	38.71	0.97	-	24
Dec-27 17.50	12.34	-	-	-	38.45	0.96	-	2
Dec-27 18.00	11.89	-	-	-	38.19	0.95	-	3
Dec-27 19.50	10.57	-	-	-	37.42	0.92	-	5
Dec-27 20.00	10.15	-	-	-	37.16	0.91	-	10,000
Dec-27 23.00	7.81	-	-	-	35.60	0.81	-	4
Dec-27 24.00	7.13	-	-	-	35.09	0.78	-	5,000
Dec-27 25.00	6.46	-	-	-	34.57	0.74	-	1
Dec-27 27.00	5.25	-	-	-	33.53	0.67	-	25
Dec-27 30.00	3.71	-	-	-	32.11	0.55	-	10,001
Dec-27 32.00	2.92	-	-	-	31.72	0.47	-	1
Dec-27 33.00	2.60	-	-	-	31.53	0.44	-	2
Dec-27 34.00	2.27	-	-	-	31.34	0.40	-	2
Dec-27 35.00	2.00	-	-	-	31.15	0.36	-	1
Mar-28 16.50	13.29	-	-	-	38.64	0.98	-	1
Mar-28 18.00	11.92	-	-	-	37.83	0.95	-	1
Mar-28 19.00	11.04	-	-	-	37.29	0.92	-	5
Mar-28 22.00	8.65	-	-	-	35.67	0.84	-	5
Mar-28 24.00	7.26	-	-	-	34.59	0.77	-	4
Mar-28 25.00	6.59	-	-	-	34.05	0.74	-	1,000
Mar-28 26.00	5.99	-	-	-	33.51	0.70	-	2,000
Mar-28 27.00	5.41	-	-	-	32.97	0.67	-	2,000
Mar-28 32.00	3.12	-	-	-	31.16	0.48	-	5,000
Mar-28 33.00	2.79	-	-	-	30.99	0.45	-	1,800
Jun-28 10.00	19.68	-	-	-	41.54	1.00	-	10
Jun-28 19.00	11.15	-	-	-	36.98	0.91	-	6
Jun-28 20.00	10.36	-	-	-	36.48	0.88	-	10
Jun-28 22.00	8.87	-	-	-	35.47	0.82	-	4
Jun-28 24.00	7.53	-	-	-	34.45	0.76	-	2,500
Jun-28 30.00	4.28	-	-	-	31.56	0.56	-	550
Jun-28 32.00	3.51	-	-	-	31.29	0.50	-	1,001
Jun-28 34.00	2.88	-	-	-	31.02	0.43	-	1,002
Jun-28 36.00	2.35	-	-	-	30.75	0.37	-	1,500
Sep-28 18.50	11.57	-	-	-	36.93	0.92	-	1
Sep-28 38.00	2.08	-	-	-	30.64	0.34	-	3,000
Sep-28 41.00	1.54	-	-	-	30.27	0.27	-	25
Dec-28 16.00	13.79	-	-	-	37.53	0.97	-	2,000
Dec-28 24.00	7.79	-	-	-	34.01	0.75	-	1,520
Dec-28 27.00	6.11	-	-	-	32.70	0.66	-	11
Dec-28 29.00	5.16	-	-	-	31.82	0.60	-	8
Dec-28 31.00	4.32	-	-	-	31.41	0.54	-	11
Dec-28 34.00	3.39	-	-	-	31.11	0.46	-	1
Mar-29 32.00	4.14	-	-	-	31.27	0.52	-	1
Dec-29 10.00	19.67	-	-	-	37.33	1.00	-	200
Dec-29 11.50	18.18	-	-	-	36.87	1.00	-	1
Dec-29 12.00	17.68	-	-	-	36.72	1.00	-	1
Dec-29 12.50	17.18	-	-	-	36.57	1.00	-	3
Dec-29 17.00	12.88	-	-	-	35.20	0.95	-	25
Dec-29 35.00	3.93	-	-	-	31.19	0.47	-	1
Dec-29 36.00	3.66	-	-	-	31.15	0.45	-	3,000
Dec-30 22.00	9.46	-	-	-	33.26	0.79	-	1,500
Dec-30 26.00	7.49	-	-	-	32.31	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 w5 27.00	0.08	-	-	-	39.56	-0.08	-	5
Oct-26 w5 28.00	0.22	-	-	-	38.76	-0.19	-	3
Nov-26 24.00	0.04	-	-	-	39.44	-0.03	-	598
Nov-26 25.00	0.09	-	-	-	38.66	-0.06	-	14
Nov-26 26.00	0.18	0.14	0.14	0.14	37.88	-0.11	1	18
Nov-26 27.00	0.34	0.35	0.35	0.30	37.11	-0.18	16	73
Nov-26 28.00	0.58	0.60	0.60	0.56	36.33	-0.28	6	174
Nov-26 29.00	0.94	0.97	0.97	0.82	35.55	-0.40	4	9
Nov-26 30.00	1.42	-	-	-	34.97	-0.52	-	157
Nov-26 31.00	2.03	-	-	-	34.69	-0.65	-	2
Nov-26 37.00	7.39	-	-	-	33.00	-1.00	-	2
Dec-26 8.00	-	-	-	-	48.01	-	-	9,500
Dec-26 8.75	-	-	-	-	47.55	-	-	1
Dec-26 9.00	-	-	-	-	47.40	-	-	13,015
Dec-26 9.50	-	-	-	-	47.09	-	-	750
Dec-26 10.00	-	-	-	-	46.79	-	-	34,000
Dec-26 10.50	-	-	-	-	46.49	-	-	1,000
Dec-26 11.00	-	-	-	-	46.18	-	-	15,621
Dec-26 11.50	-	-	-	-	45.88	-	-	3,187
Dec-26 12.00	-	-	-	-	45.58	-	-	15,760
Dec-26 12.50	-	-	-	-	45.27	-	-	156
Dec-26 13.00	-	-	-	-	44.97	-	-	12,000
Dec-26 13.50	-	-	-	-	44.66	-	-	1
Dec-26 14.00	-	-	-	-	44.36	-	-	11,025
Dec-26 14.50	-	-	-	-	44.06	-	-	224
Dec-26 15.00	-	-	-	-	43.75	-	-	4,184
Dec-26 15.50	-	-	-	-	43.45	-	-	21,501
Dec-26 16.00	-	-	-	-	43.14	-	-	2,160
Dec-26 16.50	-	-	-	-	42.84	-	-	161
Dec-26 17.00	-	-	-	-	42.54	-	-	136
Dec-26 17.50	-	-	-	-	42.23	-	-	160
Dec-26 18.00	-	-	-	-	41.93	-	-	26
Dec-26 18.50	-	-	-	-	41.62	-	-	1
Dec-26 19.00	-	-	-	-	41.32	-	-	4,102
Dec-26 19.50	0.01	-	-	-	41.02	-	-	113
Dec-26 20.00	0.01	-	-	-	40.71	-0.01	-	2,029
Dec-26 20.50	0.02	-	-	-	40.41	-0.01	-	4
Dec-26 21.00	0.02	-	-	-	40.10	-0.01	-	293
Dec-26 22.00	0.05	-	-	-	39.50	-0.03	-	74
Dec-26 23.00	0.09	-	-	-	38.89	-0.04	-	136
Dec-26 24.00	0.16	-	-	-	38.28	-0.07	-	51
Dec-26 25.00	0.27	-	-	-	37.67	-0.11	-	84
Dec-26 26.00	0.43	0.49	0.49	0.40	37.06	-0.17	9	5,288
Dec-26 27.00	0.66	0.60	0.60	0.60	36.46	-0.24	9	190
Dec-26 28.00	0.96	0.87	0.87	0.85	35.85	-0.32	3	852
Dec-26 29.00	1.35	1.16	1.16	1.16	35.24	-0.41	1	11
Dec-26 30.00	1.83	-	-	-	34.64	-0.50	-	501
Dec-26 33.00	3.81	-	-	-	32.89	-0.77	-	10
Mar-27 7.25	-	-	-	-	47.74	-	-	4
Mar-27 8.00	-	-	-	-	47.24	-	-	1
Mar-27 10.00	-	-	-	-	45.91	-	-	245
Mar-27 11.50	-	-	-	-	44.92	-	-	216
Mar-27 12.00	-	-	-	-	44.59	-	-	210
Mar-27 12.50	-	-	-	-	44.25	-	-	401
Mar-27 13.50	-	-	-	-	43.59	-	-	4
Mar-27 14.00	0.01	-	-	-	43.26	-	-	55
Mar-27 14.50	0.01	-	-	-	42.93	-	-	100
Mar-27 15.00	0.01	-	-	-	42.59	-	-	140
Mar-27 15.50	0.02	-	-	-	42.26	-0.01	-	250
Mar-27 16.00	0.02	-	-	-	41.93	-0.01	-	754
Mar-27 16.50	0.03	-	-	-	41.60	-0.01	-	25
Mar-27 17.00	0.04	-	-	-	41.27	-0.01	-	75
Mar-27 18.00	0.07	-	-	-	40.60	-0.02	-	20
Mar-27 18.50	0.09	-	-	-	40.27	-0.03	-	6
Mar-27 19.00	0.11	-	-	-	39.94	-0.03	-	250
Mar-27 20.00	0.17	-	-	-	39.27	-0.05	-	300
Mar-27 20.50	0.21	-	-	-	38.94	-0.06	-	150
Mar-27 21.00	0.26	-	-	-	38.61	-0.07	-	210
Mar-27 22.00	0.35	-	-	-	37.94	-0.10	-	104
Mar-27 23.00	0.51	-	-	-	37.28	-0.13	-	312
Mar-27 24.00	0.68	-	-	-	36.62	-0.17	-	15
Mar-27 25.00	0.90	-	-	-	35.95	-0.21	-	120
Mar-27 26.00	1.17	-	-	-	35.29	-0.26	-	18
Mar-27 27.00	1.49	-	-	-	34.62	-0.31	-	24
Mar-27 28.00	1.88	1.78	1.78	1.78	33.96	-0.37	2	2
Mar-27 29.00	2.30	2.02	2.22	2.02	33.30	-0.44	5	153
Mar-27 30.00	2.83	-	-	-	32.79	-0.50	-	2
Mar-27 31.00	3.41	-	-	-	32.53	-0.57	-	1
Jun-27 8.00	-	-	-	-	40.95	-	-	25,000
Jun-27 9.50	-	-	-	-	40.29	-	-	40
Jun-27 10.00	-	-	-	-	40.07	-	-	10
Jun-27 10.50	-	-	-	-	39.85	-	-	2
Jun-27 11.50	-	-	-	-	39.41	-	-	80
Jun-27 12.00	-	-	-	-	39.19	-	-	210
Jun-27 12.50	0.01	-	-	-	38.97	-	-	200
Jun-27 13.00	0.01	-	-	-	38.75	-	-	5,010
Jun-27 13.50	0.01	-	-	-	38.53	-	-	183
Jun-27 14.00	0.02	-	-	-	38.31	-0.01	-	38
Jun-27 14.50	0.02	-	-	-	38.09	-0.01	-	20
Jun-27 15.00	0.03	-	-	-	37.87	-0.01	-	20
Jun-27 16.00	0.05	-	-	-	37.44	-0.01	-	95
Jun-27 18.00	0.14	-	-	-	36.56	-0.03	-	50
Jun-27 19.50	0.24	-	-	-	35.90	-0.06	-	100
Jun-27 20.00	0.29	-	-	-	35.68	-0.07	-	30
Jun-27 21.00	0.40	-	-	-	35.24	-0.09	-	2
Jun-27 22.00	0.56	-	-	-	34.80	-0.12	-	2
Jun-27 23.00	0.72	-	-	-	34.36	-0.15	-	12
Jun-27 24.00	0.96	0.79	0.79	0.79	33.92	-0.19	1	2
Jun-27 25.00	1.20	-	-	-	33.48	-0.23	-	10
Jun-27 26.00	1.53	-	-	-	33.04	-0.27	-	99
Jun-27 27.00	1.86	-	-	-	32.61	-0.32	-	10
Jun-27 30.00	3.25	-	-	-	31.40	-0.48	-	10
Jun-27 32.00	4.47	-	-	-	31.08	-0.59	-	1
Sep-27 10.50	0.01	-	-	-	38.54	-	-	100
Sep-27 11.00	0.01	-	-	-	38.34	-	-	101
Sep-27 11.50	0.01	-	-	-	38.14	-	-	100
Sep-27 12.00	0.02	-	-	-	37.94	-	-	104
Sep-27 14.00	0.05	-	-	-	37.13	-0.01	-	25
Sep-27 14.50	0.06	-	-	-	36.92	-0.02	-	420
Sep-27 15.00	0.08	-	-	-	36.72	-0.02	-	2
Sep-27 15.50	0.10	-	-	-	36.52	-0.02	-	159
Sep-27 18.00	0.27	-	-	-	35.51	-0.06	-	1,000
Sep-27 19.00	0.37	-	-	-	35.10	-0.07	-	5
Sep-27 24.00	1.34	-	-	-	33.07	-0.22	-	1
Sep-27 25.00	1.67	-	-	-	32.67	-0.26	-	1
Sep-27 30.00	3.85	-	-	-	30.77	-0.48	-	10
Dec-27 7.75	-	-	-	-	40.85	-	-	234
Dec-27 8.00	-	-	-	-	40.72	-	-	23,000
Dec-27 8.50	-	-	-	-	40.46	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.20	-	-	7,000
Dec-27 9.75	0.01	-	-	-	39.81	-	-	62
Dec-27 10.00	0.01	-	-	-	39.68	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.43	-	-	12,938
Dec-27 11.00	0.02	-	-	-	39.17	-0.01	-	27,620
Dec-27 12.00	0.04	-	-	-	38.65	-0.01	-	1
Dec-27 12.50	0.05	-	-	-	38.39	-0.01	-	25
Dec-27 13.00	0.07	-	-	-	38.13	-0.01	-	266
Dec-27 14.00	0.10	-	-	-	37.61	-0.02	-	15,000
Dec-27 14.50	0.12	-	-	-	37.35	-0.02	-	7
Dec-27 15.00	0.15	-	-	-	37.10	-0.03	-	7,001
Dec-27 16.00	0.21	-	-	-	36.58	-0.04	-	30,000
Dec-27 16.50	0.25	-	-	-	36.32	-0.05	-	1,525
Dec-27 17.00	0.30	-	-	-	36.06	-0.05	-	25
Dec-27 18.00	0.40	-	-	-	35.54	-0.07	-	101
Dec-27 19.00	0.53	-	-	-	35.02	-0.09	-	3
Dec-27 20.00	0.68	0.55	0.55	0.55	34.51	-0.11	5	60
Dec-27 21.00	0.85	-	-	-	33.99	-0.14	-	50
Dec-27 22.00	1.07	-	-	-	33.47	-0.17	-	2,020
Dec-27 23.00	1.29	-	-	-	32.95	-0.20	-	9
Dec-27 24.00	1.58	-	-	-	32.44	-0.23	-	510
Dec-27 25.00	1.89	-	-	-	31.92	-0.27	-	1
Dec-27 26.00	2.22	-	-	-	31.40	-0.30	-	3
Dec-27 28.00	3.03	-	-	-	30.36	-0.39	-	2
Mar-28 12.00	0.07	-	-	-	37.66	-0.01	-	1,000
Mar-28 13.50	0.13	-	-	-	36.85	-0.02	-	1,000
Mar-28 18.00	0.53	-	-	-	34.41	-0.08	-	151
Mar-28 21.00	1.05	-	-	-	32.79	-0.15	-	120
Mar-28 22.00	1.27	-	-	-	32.25	-0.18	-	114
Mar-28 26.00	2.49	-	-	-	30.09	-0.32	-	25
Mar-28 30.00	4.27	-	-	-	28.07	-0.48	-	1,500
Jun-28 18.00	0.63	-	-	-	33.79	-0.09	-	4,000
Jun-28 19.50	0.87	-	-	-	33.03	-0.12	-	1
Jun-28 20.00	0.98	-	-	-	32.78	-0.13	-	3,000
Jun-28 21.00	1.19	-	-	-	32.27	-0.16	-	120
Jun-28 22.00	1.41	-	-	-	31.77	-0.19	-	6,500
Jun-28 23.00	1.70	-	-	-	31.26	-0.22	-	107
Sep-28 18.00	0.78	-	-	-	33.32	-0.10	-	300
Sep-28 29.00	4.33	-	-	-	28.12	-0.43	-	86
Sep-28 30.00	4.83	-	-	-	27.78	-0.47	-	85
Sep-28 31.00	5.42	-	-	-	27.66	-0.50	-	80
Dec-28 9.00	0.04	-	-	-	36.55	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	36.11	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	35.45	-0.02	-	1,000
Dec-28 14.50	0.36	-	-	-	34.13	-0.05	-	1
Dec-28 15.00	0.41	-	-	-	33.91	-0.06	-	30,250
Dec-28 18.00	0.84	-	-	-	32.60	-0.11	-	1,000
Dec-28 19.50	1.16	-	-	-	31.94	-0.14	-	1
Dec-28 20.00	1.27	-	-	-	31.72	-0.15	-	4,000
Dec-28 23.00	2.08	-	-	-	30.40	-0.23	-	1
Dec-28 24.00	2.38	-	-	-	29.96	-0.26	-	1,528
Dec-28 26.00	3.15	-	-	-	29.08	-0.32	-	9
Dec-28 36.00	8.90	-	-	-	26.85	-0.65	-	10
Dec-28 38.00	10.36	-	-	-	26.65	-0.71	-	1
Jun-29 11.00	0.15	-	-	-	33.95	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	33.51	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	33.44	-0.01	-	17,000
Dec-29 11.00	0.18	-	-	-	32.53	-0.03	-	20,000
Dec-29 11.50	0.22	-	-	-	32.37	-0.03	-	17,000
Dec-29 12.50	0.31	-	-	-	32.07	-0.04	-	800
Dec-29 28.00	4.74	-	-	-	27.36	-0.39	-	25
Dec-30 14.00	0.68	-	-	-	30.35	-0.07	-	3,000
Dec-30 18.50	1.66	-	-	-	29.29	-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	5.72	-	-	-	41.90	0.96	-	20
Nov-26 27.00	3.07	-	-	-	39.57	0.80	-	10
Nov-26 29.00	1.69	-	-	-	38.01	0.60	-	25
Nov-26 30.00	1.17	1.29	1.30	1.29	37.43	0.48	12	12
Nov-26 30.00	1.17	-	-	-	37.43	0.48	-	10
Nov-26 32.00	0.49	-	-	-	36.87	0.26	-	10
Nov-26 33.00	0.30	-	-	-	36.59	0.18	-	1
Nov-26 34.00	0.17	-	-	-	36.30	0.11	-	10
Dec-26 14.50	15.17	-	-	-	45.83	1.00	-	1
Dec-26 15.00	14.67	-	-	-	45.52	1.00	-	33
Dec-26 17.00	12.68	-	-	-	44.31	1.00	-	7
Dec-26 18.00	11.69	-	-	-	43.70	0.99	-	26
Dec-26 20.00	9.71	-	-	-	42.48	0.99	-	7
Dec-26 21.00	8.73	-	-	-	41.87	0.98	-	10
Dec-26 22.00	7.76	-	-	-	41.27	0.97	-	37
Dec-26 23.00	6.82	-	-	-	40.66	0.94	-	6
Dec-26 24.00	5.90	-	-	-	40.05	0.91	-	120
Dec-26 24.00	5.90	-	-	-	40.05	0.91	-	10
Dec-26 25.00	5.03	-	-	-	39.44	0.87	-	17
Dec-26 26.00	4.20	-	-	-	38.83	0.82	-	80
Dec-26 26.00	4.20	-	-	-	38.83	0.82	-	20
Dec-26 27.00	3.44	-	-	-	38.23	0.75	-	20
Dec-26 28.00	2.75	-	-	-	37.62	0.68	-	10
Dec-26 28.00	2.75	-	-	-	37.62	0.68	-	1
Dec-26 29.00	2.15	-	-	-	37.01	0.59	-	5
Dec-26 30.00	1.63	-	-	-	36.41	0.50	-	16
Dec-26 31.00	1.20	-	-	-	35.83	0.41	-	25
Dec-26 34.00	0.39	-	-	-	34.07	0.18	-	6
Dec-26 36.00	0.15	-	-	-	32.90	0.09	-	300
Mar-27 22.00	7.73	-	-	-	39.42	0.89	-	5
Mar-27 23.00	6.89	-	-	-	38.76	0.86	-	1
Mar-27 24.00	6.09	-	-	-	38.10	0.82	-	6
Mar-27 25.00	5.33	-	-	-	37.43	0.78	-	5
Mar-27 26.00	4.62	-	-	-	36.77	0.73	-	5
Jun-27 23.00	7.30	-	-	-	35.56	0.83	-	5
Jun-27 28.00	3.94	-	-	-	33.37	0.62	-	15
Dec-27 12.00	16.93	-	-	-	41.30	0.95	-	15,000
Dec-27 16.00	13.29	-	-	-	39.23	0.92	-	7
Dec-27 31.00	3.28	-	-	-	31.91	0.49	-	6
Sep-28 25.00	6.78	-	-	-	33.86	0.67	-	10
Dec-28 15.25	13.67	-	-	-	37.85	0.87	-	750
Jun-29 20.00	10.25	-	-	-	35.08	0.76	-	10
Jun-29 28.00	5.93	-	-	-	32.20	0.58	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 24.00	0.04	-	-	-	39.44	-0.03	-	6
Nov-26 26.00	0.19	-	-	-	37.88	-0.11	-	10
Nov-26 27.00	0.34	-	-	-	37.11	-0.18	-	15
Nov-26 28.00	0.58	-	-	-	36.33	-0.28	-	5
Nov-26 29.00	0.93	-	-	-	35.55	-0.39	-	10
Nov-26 30.00	1.41	-	-	-	34.97	-0.52	-	10
Nov-26 31.00	2.02	-	-	-	34.69	-0.64	-	2
Dec-26 11.00	-	-	-	-	46.18	-	-	1
Dec-26 13.50	-	-	-	-	44.66	-	-	150
Dec-26 14.50	-	-	-	-	44.06	-	-	150
Dec-26 15.00	-	-	-	-	43.75	-	-	1
Dec-26 15.50	-	-	-	-	43.45	-	-	450
Dec-26 17.00	-	-	-	-	42.54	-	-	154
Dec-26 18.00	-	-	-	-	41.93	-	-	6
Dec-26 20.00	0.01	-	-	-	40.71	-0.01	-	20
Dec-26 21.00	0.02	-	-	-	40.10	-0.01	-	10
Dec-26 22.00	0.05	-	-	-	39.50	-0.03	-	10
Dec-26 22.00	0.05	-	-	-	39.50	-0.03	-	15
Dec-26 24.00	0.16	-	-	-	38.28	-0.07	-	36
Dec-26 25.00	0.27	-	-	-	37.67	-0.11	-	30
Dec-26 26.00	0.43	-	-	-	37.06	-0.17	-	40
Dec-26 29.00	1.34	-	-	-	35.24	-0.40	-	5
Dec-26 30.00	1.81	-	-	-	34.64	-0.49	-	10
Mar-27 11.50	-	-	-	-	44.92	-	-	1
Jun-27 24.00	0.94	-	-	-	33.92	-0.18	-	5
Jun-27 27.00	1.84	-	-	-	32.61	-0.31	-	1
Sep-27 17.00	0.18	-	-	-	35.91	-0.04	-	5
Sep-28 20.00	1.15	-	-	-	32.37	-0.14	-	10
Dec-28 15.25	0.43	-	-	-	33.80	-0.06	-	750
Dec-28 21.00	1.46	-	-	-	31.28	-0.16	-	15

	Previous Close	4.09		19/10/26
	SACYR Close	4.02		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.02	-	-	-	28.17	0.10	-	80
Dec-26 3.90	0.26	-	-	-	29.07	0.64	-	25
Dec-26 4.20	0.12	-	-	-	28.76	0.39	-	10
Dec-26 4.30	0.09	-	-	-	28.64	0.31	-	43
Dec-26 4.50	0.05	-	-	-	28.41	0.19	-	14
Dec-26 4.70	0.02	-	-	-	28.18	0.10	-	10
Dec-26 4.80	0.01	-	-	-	28.06	0.07	-	10
Dec-26 5.00	0.01	-	-	-	27.83	0.03	-	30
Mar-27 3.80	0.40	-	-	-	27.67	0.67	-	10
Jun-27 3.90	0.40	-	-	-	25.65	0.61	-	25
Jun-27 4.80	0.10	-	-	-	24.88	0.23	-	10
Jun-27 4.90	0.08	-	-	-	24.79	0.20	-	20
Jun-27 5.00	0.07	-	-	-	24.69	0.17	-	10
Sep-27 3.80	0.47	-	-	-	24.74	0.65	-	20
Sep-27 3.90	0.42	-	-	-	24.70	0.61	-	10
Sep-27 4.20	0.28	-	-	-	24.48	0.47	-	10
Dec-27 4.00	0.40	-	-	-	24.11	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.50	0.02	-	-	-	28.65	-0.10	-	10
Dec-26 4.30	0.35	-	-	-	27.89	-0.70	-	5
Dec-26 4.50	0.51	-	-	-	27.66	-0.83	-	1,000
Dec-26 4.70	0.69	-	-	-	27.43	-0.93	-	50
Dec-26 5.00	0.98	-	-	-	27.08	-1.00	-	100
Mar-27 4.20	0.39	-	-	-	26.76	-0.58	-	3
Jun-27 3.40	0.09	-	-	-	25.69	-0.18	-	20
Jun-27 3.80	0.22	-	-	-	25.49	-0.35	-	10
Jun-27 3.90	0.26	-	-	-	25.44	-0.40	-	10
Jun-27 4.30	0.49	-	-	-	25.12	-0.60	-	3
Jun-27 4.50	0.63	-	-	-	24.94	-0.69	-	1,100
Jun-27 4.80	0.87	0.85	0.85	0.85	24.67	-0.81	100	100
Sep-27 3.70	0.24	-	-	-	24.62	-0.35	-	10

	Previous Close	12.03		19/10/26
	SANTANDER Close	11.77		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w5 13.00	-	-	-	-	28.96	0.02	-	20
Nov-26 11.00	0.88	-	-	-	33.24	0.79	-	2
Nov-26 11.50	0.53	-	-	-	31.33	0.60	-	20
Nov-26 12.00	0.28	0.30	0.30	0.24	30.04	0.40	2	26
Nov-26 12.50	0.13	0.15	0.15	0.11	29.49	0.23	110	131
Nov-26 13.00	0.05	-	-	-	28.93	0.11	-	105
Nov-26 13.50	0.02	0.04	0.04	0.04	28.38	0.05	10	24
Nov-26 14.00	-	-	-	-	27.83	0.01	-	98
Dec-26 3.00	8.77	-	-	-	63.72	1.00	-	1
Dec-26 4.00	7.77	-	-	-	59.90	1.00	-	100
Dec-26 4.50	7.27	-	-	-	57.99	1.00	-	1
Dec-26 4.80	6.98	-	-	-	56.84	1.00	-	5,050
Dec-26 4.90	6.88	-	-	-	56.46	1.00	-	50
Dec-26 5.00	6.78	-	-	-	56.08	1.00	-	25
Dec-26 5.25	6.53	-	-	-	55.12	1.00	-	25
Dec-26 5.75	6.03	-	-	-	53.21	1.00	-	6
Dec-26 6.00	5.78	-	-	-	52.25	1.00	-	7
Dec-26 6.50	5.28	-	-	-	50.34	1.00	-	5
Dec-26 7.00	4.78	-	-	-	48.43	1.00	-	86
Dec-26 7.50	4.28	4.31	4.35	4.31	46.52	1.00	10	23
Dec-26 7.75	4.03	-	-	-	45.56	1.00	-	2
Dec-26 8.00	3.78	3.75	3.76	3.74	44.61	1.00	5	10,161
Dec-26 8.25	3.53	-	-	-	43.65	1.00	-	110
Dec-26 8.50	3.28	-	-	-	42.70	1.00	-	100
Dec-26 8.75	3.03	-	-	-	41.74	0.99	-	22
Dec-26 9.00	2.78	-	-	-	40.79	0.99	-	315
Dec-26 9.25	2.54	-	-	-	39.83	0.98	-	2
Dec-26 9.50	2.30	-	-	-	38.88	0.96	-	65
Dec-26 9.75	2.06	-	-	-	37.92	0.93	-	5
Dec-26 10.00	1.83	-	-	-	36.96	0.90	-	65
Dec-26 10.50	1.40	-	-	-	35.05	0.81	-	67
Dec-26 11.00	1.02	-	-	-	33.14	0.70	-	40
Dec-26 11.50	0.69	-	-	-	31.23	0.58	-	377
Dec-26 12.00	0.44	0.46	0.46	0.43	29.96	0.44	3	58
Dec-26 12.50	0.26	-	-	-	29.45	0.31	-	79,662
Dec-26 13.00	0.15	0.15	0.15	0.15	28.94	0.20	10	26,024
Dec-26 13.50	0.08	0.10	0.10	0.10	28.43	0.12	2	32
Dec-26 14.00	0.04	-	-	-	27.92	0.06	-	115
Dec-26 14.50	0.01	-	-	-	27.41	0.03	-	113
Mar-27 4.60	7.18	-	-	-	55.42	1.00	-	25
Mar-27 4.70	7.08	-	-	-	55.07	1.00	-	25
Mar-27 4.80	6.98	-	-	-	54.72	1.00	-	50
Mar-27 4.90	6.88	-	-	-	54.37	1.00	-	50
Mar-27 5.00	6.78	-	-	-	54.03	1.00	-	50
Mar-27 5.25	6.53	-	-	-	53.16	1.00	-	25
Mar-27 6.00	5.78	-	-	-	50.54	1.00	-	25
Mar-27 6.25	5.53	-	-	-	49.67	1.00	-	25
Mar-27 7.50	4.31	-	-	-	45.32	0.96	-	1
Mar-27 8.00	3.84	-	-	-	43.58	0.94	-	15
Mar-27 9.25	2.74	-	-	-	39.22	0.86	-	140
Mar-27 9.50	2.53	-	-	-	38.35	0.84	-	36
Mar-27 10.00	2.13	-	-	-	36.61	0.79	-	30
Mar-27 11.00	1.39	-	-	-	33.13	0.66	-	1,820
Mar-27 11.50	1.08	1.02	1.03	1.02	31.39	0.59	5	57
Mar-27 12.00	0.81	-	-	-	30.25	0.50	-	7,233
Mar-27 12.50	0.61	-	-	-	29.82	0.42	-	52,502
Mar-27 13.00	0.44	0.45	0.45	0.45	29.40	0.33	10	30,105
Mar-27 13.50	0.32	-	-	-	28.97	0.26	-	6,100
Mar-27 14.00	0.22	-	-	-	28.55	0.20	-	43
Mar-27 14.50	0.15	-	-	-	28.12	0.15	-	100
Mar-27 15.00	0.09	-	-	-	27.70	0.10	-	122
Mar-27 15.50	0.06	-	-	-	27.27	0.07	-	26
Mar-27 16.00	0.04	-	-	-	26.85	0.05	-	13
Jun-27 5.25	6.53	-	-	-	48.92	1.00	-	1
Jun-27 6.00	5.78	-	-	-	46.91	0.99	-	25
Jun-27 6.25	5.54	-	-	-	46.23	0.98	-	25
Jun-27 6.50	5.30	-	-	-	45.56	0.97	-	25
Jun-27 6.75	5.07	-	-	-	44.89	0.96	-	25
Jun-27 7.00	4.83	-	-	-	44.22	0.95	-	25
Jun-27 7.25	4.61	-	-	-	43.54	0.95	-	25
Jun-27 8.25	3.72	-	-	-	40.85	0.90	-	5
Jun-27 9.00	3.09	-	-	-	38.84	0.85	-	6,000
Jun-27 9.75	2.50	-	-	-	36.82	0.79	-	1
Jun-27 10.00	2.32	-	-	-	36.15	0.77	-	5,030
Jun-27 10.50	1.97	-	-	-	34.80	0.71	-	100
Jun-27 11.00	1.64	-	-	-	33.46	0.66	-	19
Jun-27 12.00	1.08	-	-	-	31.21	0.52	-	5,020
Jun-27 12.50	0.87	-	-	-	30.82	0.46	-	7,507
Jun-27 13.00	0.69	-	-	-	30.44	0.39	-	624
Jun-27 13.50	0.54	-	-	-	30.06	0.33	-	206
Jun-27 14.00	0.42	-	-	-	29.68	0.27	-	5,021
Jun-27 15.00	0.24	-	-	-	28.91	0.18	-	2,034
Jun-27 15.50	0.18	-	-	-	28.53	0.14	-	14
Jun-27 16.00	0.12	-	-	-	28.15	0.11	-	10
Jun-27 16.50	0.09	-	-	-	27.77	0.08	-	50
Sep-27 9.00	3.24	-	-	-	37.87	0.83	-	153
Sep-27 10.00	2.51	-	-	-	35.52	0.75	-	2
Sep-27 10.50	2.16	-	-	-	34.35	0.70	-	30
Sep-27 11.00	1.86	-	-	-	33.17	0.65	-	10
Sep-27 11.50	1.55	-	-	-	32.00	0.60	-	15
Sep-27 12.00	1.31	-	-	-	31.19	0.54	-	2
Sep-27 12.50	1.09	-	-	-	30.80	0.48	-	1,500
Sep-27 13.00	0.91	-	-	-	30.42	0.43	-	1
Dec-27 2.30	9.47	-	-	-	51.42	1.00	-	22
Dec-27 4.20	7.57	-	-	-	47.44	1.00	-	7,000
Dec-27 4.90	6.88	-	-	-	45.97	1.00	-	4
Dec-27 5.00	6.78	-	-	-	45.76	1.00	-	2
Dec-27 5.25	6.53	-	-	-	45.24	1.00	-	3
Dec-27 5.50	6.28	-	-	-	44.71	0.99	-	5
Dec-27 7.00	4.92	-	-	-	41.57	0.93	-	2,545
Dec-27 7.50	4.50	-	-	-	40.52	0.91	-	4
Dec-27 8.00	4.09	-	-	-	39.47	0.88	-	15
Dec-27 8.50	3.70	-	-	-	38.43	0.85	-	2
Dec-27 9.00	3.31	-	-	-	37.38	0.82	-	158
Dec-27 9.25	3.13	-	-	-	36.85	0.80	-	25
Dec-27 10.00	2.61	-	-	-	35.28	0.74	-	20
Dec-27 10.50	2.29	-	-	-	34.24	0.70	-	1
Dec-27 11.00	1.98	-	-	-	33.19	0.65	-	5,000
Dec-27 11.50	1.69	-	-	-	32.14	0.60	-	150
Dec-27 12.00	1.45	-	-	-	31.42	0.55	-	6
Dec-27 14.00	0.75	-	-	-	30.06	0.36	-	52,500
Dec-27 14.50	0.62	-	-	-	29.72	0.31	-	3,000
Dec-27 15.00	0.51	-	-	-	29.38	0.27	-	25,000
Dec-27 15.50	0.42	-	-	-	29.04	0.23	-	2
Mar-28 8.75	3.59	-	-	-	37.37	0.82	-	1
Mar-28 9.00	3.42	-	-	-	36.90	0.81	-	450
Mar-28 9.25	3.25	-	-	-	36.42	0.79	-	300
Mar-28 9.50	3.08	-	-	-	35.95	0.77	-	50
Mar-28 9.75	2.91	-	-	-	35.48	0.75	-	250
Mar-28 10.00	2.73	-	-	-	35.00	0.73	-	126
Mar-28 12.00	1.61	-	-	-	31.49	0.56	-	150
Mar-28 12.50	1.40	-	-	-	31.17	0.51	-	1
Mar-28 13.50	1.05	-	-	-	30.51	0.43	-	150
Mar-28 14.00	0.90	-	-	-	30.19	0.38	-	10,001
Jun-28 6.00	5.84	-	-	-	41.96	0.96	-	3
Jun-28 7.75	4.40	-	-	-	38.94	0.88	-	4
Jun-28 9.50	3.15	-	-	-	35.91	0.77	-	5
Jun-28 10.00	2.83	-	-	-	35.05	0.73	-	150
Jun-28 12.50	1.52	-	-	-	31.54	0.52	-	3
Jun-28 15.50	0.65	-	-	-	29.67	0.29	-	3,500
Sep-28 13.00	1.50	-	-	-	31.50	0.50	-	3
Sep-28 15.50	0.80	-	-	-	30.01	0.32	-	15
Dec-28 8.50	3.96	-	-	-	37.48	0.82	-	3,003
Dec-28 9.00	3.63	-	-	-	36.73	0.79	-	4
Dec-28 12.00	1.98	-	-	-	32.44	0.58	-	5,000
Dec-28 12.50	1.77	-	-	-	32.16	0.54	-	1
Dec-28 13.00	1.60	-	-	-	31.87	0.51	-	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	-	-	-	-	33.00	-0.02	-	20
Oct-26 w4 11.50	0.05	-	-	-	31.09	-0.23	-	10
Oct-26 w5 11.00	0.06	-	-	-	33.90	-0.16	-	10
Nov-26 w1 11.00	0.11	-	-	-	33.46	-0.21	-	10
Nov-26 9.50	0.02	-	-	-	38.80	-0.03	-	100
Nov-26 9.75	0.03	-	-	-	37.84	-0.05	-	403
Nov-26 10.00	0.04	-	-	-	36.88	-0.07	-	30
Nov-26 10.50	0.09	-	-	-	34.97	-0.14	-	91
Nov-26 11.00	0.19	0.21	0.21	0.16	33.06	-0.26	4	935
Nov-26 11.50	0.35	-	-	-	31.15	-0.42	-	830
Nov-26 12.00	0.61	-	-	-	29.86	-0.61	-	713
Nov-26 12.50	0.96	-	-	-	29.31	-0.78	-	105
Nov-26 13.00	1.39	-	-	-	28.75	-0.90	-	6
Dec-26 2.50	-	-	-	-	64.81	-	-	40
Dec-26 2.80	-	-	-	-	63.67	-	-	60,000
Dec-26 3.20	-	-	-	-	62.14	-	-	10
Dec-26 3.40	-	-	-	-	61.37	-	-	2
Dec-26 3.50	-	-	-	-	60.99	-	-	5
Dec-26 3.60	-	-	-	-	60.61	-	-	50,002
Dec-26 4.00	-	-	-	-	59.08	-	-	25,007
Dec-26 4.20	-	-	-	-	58.31	-	-	25
Dec-26 4.30	-	-	-	-	57.93	-	-	15,000
Dec-26 4.40	-	-	-	-	57.55	-	-	10,000
Dec-26 4.60	-	-	-	-	56.79	-	-	80
Dec-26 4.70	-	-	-	-	56.40	-	-	5
Dec-26 4.80	-	-	-	-	56.02	-	-	15,000
Dec-26 4.90	-	-	-	-	55.64	-	-	150
Dec-26 5.00	-	-	-	-	55.26	-	-	20,400
Dec-26 5.25	-	-	-	-	54.30	-	-	600
Dec-26 6.00	-	-	-	-	51.43	-	-	5,019
Dec-26 6.25	-	-	-	-	50.48	-	-	5
Dec-26 6.50	-	-	-	-	49.52	-	-	155
Dec-26 6.75	-	-	-	-	48.57	-	-	156
Dec-26 7.00	-	-	-	-	47.61	-	-	10,171
Dec-26 7.25	-	-	-	-	46.66	-	-	50
Dec-26 7.50	-	-	-	-	45.70	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	44.74	-0.01	-	51
Dec-26 8.00	0.01	-	-	-	43.79	-0.01	-	34,884
Dec-26 8.25	0.01	-	-	-	42.83	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	41.88	-0.03	-	15,880
Dec-26 8.75	0.03	-	-	-	40.92	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	39.97	-0.05	-	5,100
Dec-26 9.25	0.05	-	-	-	39.01	-0.06	-	999
Dec-26 9.50	0.07	-	-	-	38.06	-0.08	-	34
Dec-26 9.75	0.09	-	-	-	37.10	-0.10	-	20
Dec-26 10.00	0.12	0.12	0.12	0.12	36.14	-0.13	196	90,011
Dec-26 10.50	0.20	-	-	-	34.23	-0.20	-	15,210
Dec-26 11.00	0.32	0.33	0.33	0.31	32.32	-0.30	7	1,137
Dec-26 11.50	0.49	0.52	0.54	0.46	30.41	-0.43	13	97
Dec-26 12.00	0.73	-	-	-	29.14	-0.57	-	10,229
Dec-26 12.50	1.06	1.04	1.04	1.04	28.63	-0.71	2	179
Dec-26 13.00	1.45	-	-	-	28.12	-0.82	-	5,023
Dec-26 13.50	1.89	-	-	-	27.61	-0.91	-	100
Dec-26 14.00	2.36	-	-	-	27.10	-0.96	-	112
Dec-26 16.00	4.34	-	-	-	25.06	-1.00	-	1
Mar-27 5.25	0.01	-	-	-	51.94	-	-	470
Mar-27 5.50	0.01	-	-	-	51.06	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	49.32	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	46.71	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	45.84	-0.03	-	1
Mar-27 7.25	0.05	-	-	-	44.97	-0.03	-	16,000
Mar-27 8.00	0.09	-	-	-	42.36	-0.06	-	100
Mar-27 8.25	0.11	-	-	-	41.49	-0.07	-	5,400
Mar-27 8.50	0.13	-	-	-	40.62	-0.09	-	100
Mar-27 8.75	0.16	-	-	-	39.75	-0.10	-	5
Mar-27 9.00	0.19	-	-	-	38.87	-0.12	-	40
Mar-27 9.25	0.22	-	-	-	38.00	-0.14	-	3
Mar-27 9.50	0.25	0.25	0.25	0.25	37.13	-0.16	2	52,502
Mar-27 9.75	0.30	-	-	-	36.26	-0.18	-	6,701
Mar-27 10.00	0.35	-	-	-	35.39	-0.21	-	16,123
Mar-27 10.50	0.46	-	-	-	33.65	-0.27	-	55
Mar-27 11.00	0.60	-	-	-	31.91	-0.34	-	19,549
Mar-27 11.50	0.78	-	-	-	30.17	-0.42	-	5,090
Mar-27 12.00	1.01	-	-	-	29.03	-0.51	-	457
Mar-27 12.50	1.31	-	-	-	28.60	-0.60	-	29
Mar-27 13.00	1.65	-	-	-	28.18	-0.69	-	14,500
Mar-27 14.50	2.89	-	-	-	26.90	-0.91	-	1
Jun-27 3.00	-	-	-	-	54.20	-	-	15,000
Jun-27 4.00	-	-	-	-	51.51	-	-	1
Jun-27 5.50	0.03	-	-	-	47.47	-0.02	-	42
Jun-27 6.00	0.05	-	-	-	46.13	-0.02	-	20,100
Jun-27 7.00	0.10	-	-	-	43.44	-0.05	-	5,155
Jun-27 7.25	0.12	-	-	-	42.76	-0.06	-	150
Jun-27 7.50	0.15	-	-	-	42.09	-0.07	-	813
Jun-27 7.75	0.17	-	-	-	41.42	-0.08	-	150
Jun-27 8.00	0.20	-	-	-	40.75	-0.09	-	6,001
Jun-27 8.50	0.27	-	-	-	39.40	-0.12	-	5,000
Jun-27 8.75	0.30	-	-	-	38.73	-0.14	-	10
Jun-27 9.00	0.35	-	-	-	38.06	-0.16	-	16,000
Jun-27 9.50	0.45	0.39	0.39	0.38	36.71	-0.20	202	234
Jun-27 10.00	0.57	-	-	-	35.37	-0.25	-	10,000
Jun-27 10.50	0.71	-	-	-	34.02	-0.30	-	9,135
Jun-27 11.00	0.88	-	-	-	32.68	-0.36	-	10,041
Jun-27 11.50	1.06	-	-	-	31.33	-0.42	-	5,260
Jun-27 12.00	1.31	-	-	-	30.43	-0.49	-	10,045
Jun-27 12.50	1.60	-	-	-	30.04	-0.56	-	10,021
Jun-27 13.00	1.92	-	-	-	29.66	-0.62	-	31
Sep-27 7.25	0.19	-	-	-	41.45	-0.08	-	5
Sep-27 8.00	0.29	-	-	-	39.68	-0.11	-	315
Sep-27 9.50	0.58	-	-	-	36.16	-0.21	-	263
Sep-27 9.75	0.65	-	-	-	35.57	-0.24	-	25
Sep-27 10.00	0.72	-	-	-	34.98	-0.26	-	15
Sep-27 11.50	1.23	-	-	-	31.46	-0.41	-	1
Sep-27 12.00	1.48	-	-	-	30.65	-0.47	-	16,001
Sep-27 12.50	1.76	-	-	-	30.26	-0.53	-	1,510
Sep-27 13.00	2.08	-	-	-	29.88	-0.59	-	3
Dec-27 3.30	0.01	-	-	-	48.38	-	-	10
Dec-27 3.50	0.01	-	-	-	47.96	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.12	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	46.92	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	46.50	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.08	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	45.45	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	44.30	-0.03	-	11,500
Dec-27 5.50	0.08	-	-	-	43.77	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	43.25	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	42.72	-0.05	-	5,150
Dec-27 6.25	0.14	-	-	-	42.20	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	41.68	-0.06	-	151
Dec-27 6.75	0.19	-	-	-	41.15	-0.07	-	150
Dec-27 7.00	0.22	0.33	0.33	0.33	40.63	-0.08	9	10,505
Dec-27 7.25	0.26	-	-	-	40.11	-0.09	-	325
Dec-27 7.50	0.30	-	-	-	39.58	-0.11	-	300
Dec-27 7.75	0.33	-	-	-	39.06	-0.12	-	5,000
Dec-27 8.00	0.37	-	-	-	38.53	-0.13	-	111
Dec-27 8.50	0.48	-	-	-	37.49	-0.16	-	10,003
Dec-27 8.75	0.53	-	-	-	36.96	-0.18	-	23
Dec-27 9.00	0.58	-	-	-	36.44	-0.19	-	4,000
Dec-27 9.75	0.79	-	-	-	34.87	-0.25	-	25,000
Dec-27 10.00	0.86	0.79	0.79	0.79	34.34	-0.27	1	40,177
Dec-27 10.50	1.03	-	-	-	33.30	-0.32	-	4,745
Dec-27 11.00	1.21	-	-	-	32.25	-0.37	-	30,005
Dec-27 11.50	1.42	-	-	-	31.20	-0.42	-	26
Dec-27 12.00	1.66	-	-	-	30.48	-0.47	-	303
Dec-27 12.50	1.94	-	-	-	30.14	-0.52	-	3,025
Mar-28 9.00	0.65	-	-	-	35.31	-0.20	-	3,150
Mar-28 9.25	0.72	-	-	-	34.83	-0.22	-	150
Mar-28 9.75	0.86	-	-	-	33.89	-0.26	-	5
Mar-28 10.00	0.94	-	-	-	33.41	-0.28	-	150
Mar-28 10.50	1.11	-	-	-	32.46	-0.32	-	387
Mar-28 11.00	1.30	-	-	-	31.51	-0.36	-	20,175
Mar-28 12.00	1.75	-	-	-	29.90	-0.46	-	150
Mar-28 12.50	2.02	-	-	-	29.58	-0.51	-	1
Jun-28 5.00	0.09	-	-	-	41.59	-0.03	-	10,000
Jun-28 7.00	0.32	-	-	-	38.13	-0.10	-	5,000
Jun-28 9.50	0.90	-	-	-	33.81	-0.25	-	1
Jun-28 10.50	1.24	-	-	-	32.09	-0.32	-	10,000
Jun-28 11.00	1.42	-	-	-	31.22	-0.37	-	381
Jun-28 11.50	1.64	-	-	-	30.36	-0.41	-	450
Jun-28 12.00	1.88	-	-	-	29.75	-0.45	-	602
Jun-28 12.50	2.16	-	-	-	29.44	-0.50	-	3,500
Dec-28 4.20	0.07	-	-	-	40.80	-0.02	-	10,000
Dec-28 6.00	0.25	-	-	-	38.10	-0.07	-	12,500
Dec-28 8.00	0.63	-	-	-	35.10	-0.16	-	15,500
Dec-28 8.50	0.76	-	-	-	34.35	-0.19	-	3,000
Dec-28 9.00	0.91	-	-	-	33.60	-0.22	-	5,000
Dec-28 10.00	1.23	-	-	-	32.10	-0.29	-	12,000
Dec-28 12.50	2.36	-	-	-	29.03	-0.49	-	1
Dec-29 3.90	0.10	-	-	-	38.86	-0.03	-	3,250
Dec-29 5.50	0.30	-	-	-	36.86	-0.07	-	25,000
Dec-29 8.00	0.86	-	-	-	33.75	-0.18	-	11,000
Dec-29 10.50	1.72	-	-	-	30.63	-0.33	-	100
Dec-30 6.00	0.51	-	-	-	35.23	-0.10	-	10,000
Dec-30 12.50	2.90	-	-	-	28.53	-0.44	-	58
Dec-30 13.00	3.19	-	-	-	28.30	-0.47	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 11.00	0.86	0.93	0.93	0.93	33.24	0.74	10	10
Nov-26 11.50	0.52	0.58	0.58	0.58	31.33	0.58	15	45
Nov-26 12.00	0.28	0.28	0.32	0.28	30.04	0.39	30	62
Nov-26 12.50	0.13	0.15	0.16	0.15	29.49	0.23	30	10
Nov-26 12.50	0.13	-	-	-	29.49	0.23	-	4,630
Nov-26 13.00	0.05	-	-	-	28.93	0.11	9,260	64
Nov-26 13.00	0.05	-	-	-	28.93	0.11	-	40
Nov-26 13.50	0.02	-	-	-	28.38	0.05	-	35
Nov-26 13.50	0.02	-	-	-	28.38	0.05	-	45
Nov-26 14.00	0.01	-	-	-	27.83	0.02	-	20
Nov-26 14.00	0.01	-	-	-	27.83	0.02	-	10
Dec-26 5.50	6.17	-	-	-	54.17	1.00	-	15
Dec-26 6.50	5.17	-	-	-	50.34	0.99	-	36
Dec-26 7.50	4.18	4.36	4.36	4.36	46.52	0.99	5	5
Dec-26 8.00	3.69	-	-	-	44.61	0.98	-	2
Dec-26 8.50	3.20	-	-	-	42.70	0.97	-	2
Dec-26 8.75	2.96	-	-	-	41.74	0.96	-	25
Dec-26 9.00	2.72	-	-	-	40.79	0.95	-	10
Dec-26 10.50	1.39	-	-	-	35.05	0.79	-	12
Dec-26 11.50	0.69	0.75	0.75	0.75	31.23	0.57	10	10
Dec-26 12.00	0.44	-	-	-	29.96	0.44	-	30
Dec-26 12.00	0.44	-	-	-	29.96	0.44	-	20
Dec-26 12.50	0.26	-	-	-	29.45	0.31	-	12
Dec-26 13.00	0.15	-	-	-	28.94	0.20	-	10
Dec-26 13.50	0.08	-	-	-	28.43	0.12	-	2
Dec-26 14.00	0.04	-	-	-	27.92	0.06	-	365
Mar-27 4.00	7.69	-	-	-	57.51	0.99	-	30
Mar-27 5.00	6.71	-	-	-	54.03	0.98	-	20
Mar-27 10.00	2.12	-	-	-	36.61	0.78	-	1
Mar-27 13.00	0.45	-	-	-	29.40	0.33	-	1
Mar-27 14.00	0.22	-	-	-	28.55	0.20	-	1
Jun-27 14.00	0.42	-	-	-	29.68	0.27	-	2
Jun-27 15.00	0.24	-	-	-	28.91	0.18	-	1
Sep-27 13.50	0.75	-	-	-	30.04	0.37	-	2
Sep-27 14.00	0.61	0.60	0.60	0.59	29.66	0.32	2	2
Dec-27 14.00	0.73	-	-	-	30.06	0.34	-	4
Mar-28 14.00	0.90	-	-	-	30.19	0.37	-	1
Mar-28 14.50	0.77	-	-	-	29.86	0.33	-	1
Jun-28 14.50	0.87	-	-	-	30.29	0.34	-	1
Dec-28 6.00	5.60	-	-	-	41.23	0.86	-	1
Dec-28 7.00	4.85	-	-	-	39.73	0.82	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 10.50	0.09	-	-	-	34.97	-0.14	-	10
Nov-26 11.00	0.19	-	-	-	33.06	-0.26	-	14
Nov-26 11.50	0.35	0.32	0.32	0.32	31.15	-0.42	5	55
Nov-26 11.50	0.35	-	-	-	31.15	-0.42	-	20
Nov-26 12.00	0.60	-	-	-	29.86	-0.60	-	12
Nov-26 12.00	0.60	0.60	0.60	0.60	29.86	-0.60	2	130
Nov-26 12.50	0.96	-	-	-	29.31	-0.77	-	31
Nov-26 13.00	1.38	-	-	-	28.75	-0.89	-	20
Nov-26 15.50	3.82	-	-	-	25.99	-1.00	-	5
Dec-26 6.75	-	-	-	-	48.57	-	-	2,800
Dec-26 9.00	0.04	-	-	-	39.97	-0.05	-	10
Dec-26 9.75	0.09	-	-	-	37.10	-0.10	-	26
Dec-26 10.00	0.12	-	-	-	36.14	-0.13	-	25
Dec-26 10.50	0.20	-	-	-	34.23	-0.20	-	10
Dec-26 11.00	0.31	0.30	0.30	0.30	32.32	-0.30	10	75
Dec-26 11.00	0.31	-	-	-	32.32	-0.30	-	10
Dec-26 11.50	0.48	-	-	-	30.41	-0.42	-	2
Dec-26 12.00	0.73	-	-	-	29.14	-0.56	-	117
Dec-26 12.50	1.05	-	-	-	28.63	-0.69	-	52
Dec-26 16.00	4.29	-	-	-	25.06	-0.99	-	15
Mar-27 9.00	0.19	-	-	-	38.87	-0.12	-	2
Mar-27 12.00	1.00	-	-	-	29.03	-0.50	-	6
Mar-27 12.50	1.29	-	-	-	28.60	-0.58	-	2
Mar-27 16.50	4.69	-	-	-	25.20	-0.97	-	15
Jun-27 11.50	1.05	-	-	-	31.33	-0.41	-	1
Jun-27 12.00	1.29	-	-	-	30.43	-0.48	-	1
Sep-27 11.00	1.02	-	-	-	32.63	-0.34	-	1
Sep-27 11.50	1.21	-	-	-	31.46	-0.39	-	1
Sep-27 12.00	1.44	-	-	-	30.65	-0.45	-	1
Dec-27 11.00	1.20	-	-	-	32.25	-0.35	-	2
Dec-27 11.50	1.40	-	-	-	31.20	-0.40	-	1
Dec-27 12.50	1.92	-	-	-	30.14	-0.50	-	1
Dec-29 10.50	1.71	-	-	-	30.63	-0.30	-	60

	Previous Close	15.80		19/10/26
	SOLARIA Close	15.16		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 16.00	0.63	-	-	-	52.92	0.40	-	3
Dec-26 18.00	0.36	-	-	-	48.85	0.23	-	9
Dec-26 20.00	0.12	-	-	-	48.05	0.09	-	4
Mar-27 16.00	1.54	-	-	-	46.17	0.50	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 14.50	0.65	-	-	-	54.62	-0.36	-	5
Nov-26 15.00	0.87	-	-	-	53.42	-0.44	-	5
Nov-26 16.00	1.44	-	-	-	52.82	-0.60	-	3
Dec-26 14.00	0.73	-	-	-	52.22	-0.31	-	2
Dec-26 14.50	0.91	-	-	-	51.18	-0.37	-	3
Dec-26 15.00	1.12	-	-	-	50.15	-0.43	-	1
Dec-26 18.00	3.14	-	-	-	48.70	-0.78	-	5
Mar-27 14.00	1.25	-	-	-	48.83	-0.33	-	5
Jun-27 22.00	7.14	-	-	-	44.11	-0.82	-	25
Jun-27 24.00	8.96	-	-	-	43.58	-0.90	-	20
Jun-27 26.00	10.86	-	-	-	43.05	-0.96	-	20

	Previous Close	26.38		19/10/26
	TECNICAS REUNIDAS Close	26.56		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 29.32	0.43	-	-	-	45.50	0.24	-	10
Nov-26 30.24	0.26	-	-	-	44.58	0.16	-	15
Nov-26 32.07	0.08	0.06	0.06	0.06	42.74	0.06	2	6
Nov-26 32.99	0.04	-	-	-	41.81	0.03	-	5
Nov-26 33.90	0.02	-	-	-	40.90	0.02	-	5
Nov-26 35.74	-	-	-	-	39.05	-	-	5
Dec-26 27.49	1.58	-	-	-	52.09	0.45	-	10
Dec-26 30.24	0.74	-	-	-	49.71	0.26	-	15
Dec-26 35.74	0.09	-	-	-	44.95	0.05	-	3
Dec-26 36.65	0.06	-	-	-	44.16	0.03	-	3
Dec-26 41.23	-	-	-	-	40.20	-	-	5
Mar-27 37.00	0.57	-	-	-	46.91	0.16	-	1
Jun-27 26.00	4.35	-	-	-	50.51	0.59	-	4
Jun-27 29.00	3.09	-	-	-	48.81	0.48	-	12
Sep-27 29.00	3.59	-	-	-	45.86	0.51	-	5
Sep-27 30.00	3.27	-	-	-	45.59	0.47	-	5
Mar-28 36.00	2.24	-	-	-	41.38	0.35	-	20
Mar-28 37.00	2.04	-	-	-	41.27	0.32	-	5
Mar-28 38.00	1.84	-	-	-	41.16	0.30	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 19.24	0.03	-	-	-	49.95	-0.02	-	3
Nov-26 21.99	0.16	-	-	-	44.19	-0.10	-	2
Nov-26 24.74	0.68	-	-	-	38.42	-0.33	-	5
Nov-26 25.66	1.02	-	-	-	36.50	-0.45	-	1
Dec-26 18.33	0.11	-	-	-	52.61	-0.04	-	2
Dec-26 20.16	0.23	-	-	-	49.28	-0.09	-	3
Dec-26 21.07	0.33	-	-	-	47.62	-0.12	-	5
Dec-26 22.91	0.65	-	-	-	44.27	-0.22	-	2
Dec-26 23.82	0.88	-	-	-	42.62	-0.28	-	1
Dec-26 26.57	1.96	-	-	-	37.62	-0.54	-	10
Dec-26 27.49	2.52	-	-	-	36.82	-0.63	-	10
Mar-27 16.00	0.31	-	-	-	56.25	-0.06	-	1
Mar-27 30.00	5.14	-	-	-	38.09	-0.68	-	5
Jun-27 18.00	0.86	-	-	-	50.75	-0.13	-	3
Jun-27 32.00	7.14	-	-	-	37.61	-0.71	-	2
Sep-27 24.00	2.85	-	-	-	41.52	-0.33	-	4
Sep-27 28.00	4.76	-	-	-	38.41	-0.50	-	1
Jun-28 18.50	1.74	-	-	-	42.06	-0.18	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.67	-	-	-	38.65	-0.47	-	5
Dec-26 27.00	2.19	-	-	-	37.25	-0.57	-	5

	Previous Close	3.41		19/10/26
	TELEFONICA Close	3.37		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.10	0.29	0.38	0.38	0.38	25.26	0.88	5	5
Nov-26 3.20	0.21	-	-	-	24.40	0.79	-	1
Nov-26 3.30	0.14	-	-	-	23.54	0.65	-	1
Nov-26 3.40	0.08	0.09	0.09	0.09	22.83	0.48	30	36
Nov-26 3.50	0.04	0.05	0.05	0.05	22.53	0.31	10	29
Nov-26 3.60	0.02	-	-	-	22.24	0.18	-	6
Nov-26 3.70	0.01	-	-	-	21.94	0.09	-	145
Nov-26 3.80	-	-	-	-	21.64	0.04	-	7,000
Nov-26 4.00	-	-	-	-	21.05	-	-	88
Dec-26 2.00	1.38	-	-	-	37.15	1.00	-	2
Dec-26 2.50	0.88	-	-	-	33.09	0.99	-	5
Dec-26 2.80	0.60	-	-	-	30.66	0.94	-	2,000
Dec-26 2.90	0.50	-	-	-	29.85	0.91	-	1
Dec-26 3.00	0.42	-	-	-	29.04	0.86	-	9
Dec-26 3.30	0.19	-	-	-	26.61	0.62	-	10
Dec-26 3.40	0.14	-	-	-	25.93	0.51	10,000	10,010
Dec-26 3.50	0.09	0.06	0.06	0.06	25.62	0.40	1	40,205
Dec-26 3.60	0.06	-	-	-	25.30	0.29	-	105,657
Dec-26 3.70	0.04	-	-	-	24.99	0.21	-	1,959
Dec-26 3.80	0.02	-	-	-	24.67	0.14	-	2,330
Dec-26 3.90	0.01	-	-	-	24.35	0.08	-	1,057
Dec-26 4.00	0.01	-	-	-	24.04	0.05	-	120,750
Dec-26 4.10	-	-	-	-	23.72	0.03	-	570
Dec-26 4.20	-	-	-	-	23.40	0.01	-	1,214
Dec-26 4.30	-	-	-	-	23.09	0.01	-	511
Dec-26 4.40	-	-	-	-	22.77	-	-	14
Dec-26 4.50	-	-	-	-	22.46	-	-	43,670
Dec-26 4.60	-	-	-	-	22.14	-	-	35,000
Dec-26 4.70	-	-	-	-	21.82	-	-	20,010
Dec-26 4.90	-	-	-	-	21.19	-	-	8,004
Dec-26 5.00	-	-	-	-	20.87	-	-	771
Dec-26 5.25	-	-	-	-	20.08	-	-	8
Dec-26 5.50	-	-	-	-	19.29	-	-	2
Mar-27 2.20	1.20	-	-	-	34.35	0.98	-	1
Mar-27 2.50	0.92	-	-	-	32.30	0.95	-	10
Mar-27 2.90	0.57	-	-	-	29.58	0.83	-	60
Mar-27 3.00	0.49	-	-	-	28.89	0.78	-	1
Mar-27 3.10	0.42	-	-	-	28.21	0.73	-	30
Mar-27 3.20	0.35	-	-	-	27.53	0.67	-	10
Mar-27 3.30	0.29	-	-	-	26.85	0.61	-	10
Mar-27 3.40	0.23	-	-	-	26.25	0.54	-	11
Mar-27 3.50	0.19	-	-	-	25.89	0.47	-	2
Mar-27 3.60	0.15	-	-	-	25.52	0.40	-	56
Mar-27 3.70	0.11	-	-	-	25.15	0.34	-	715
Mar-27 3.80	0.09	-	-	-	24.79	0.28	-	294
Mar-27 4.00	0.04	-	-	-	24.06	0.17	-	140
Mar-27 4.20	0.02	-	-	-	23.33	0.09	-	70
Mar-27 4.30	0.01	-	-	-	22.96	0.07	-	4
Mar-27 4.40	0.01	-	-	-	22.59	0.05	-	5,000
Mar-27 4.60	-	-	-	-	21.86	0.02	-	20,000
Mar-27 4.80	-	-	-	-	21.13	0.01	-	25
Jun-27 2.00	1.41	-	-	-	34.10	0.99	-	10
Jun-27 2.70	0.78	-	-	-	30.22	0.88	-	300
Jun-27 3.00	0.54	-	-	-	28.56	0.77	-	5
Jun-27 3.40	0.29	-	-	-	26.40	0.56	10,000	10,000
Jun-27 3.50	0.24	-	-	-	26.04	0.50	-	13
Jun-27 3.60	0.20	-	-	-	25.67	0.45	-	100
Jun-27 3.70	0.16	-	-	-	25.30	0.39	-	14
Jun-27 3.80	0.13	-	-	-	24.94	0.34	-	26
Jun-27 3.90	0.10	-	-	-	24.57	0.28	-	14
Jun-27 4.00	0.08	-	-	-	24.21	0.24	-	58
Jun-27 4.10	0.06	-	-	-	23.84	0.19	-	4,028
Jun-27 4.20	0.05	-	-	-	23.48	0.16	-	24,007
Jun-27 4.30	0.03	-	-	-	23.11	0.12	-	102
Jun-27 4.40	0.02	-	-	-	22.74	0.10	-	456
Jun-27 4.50	0.02	-	-	-	22.38	0.07	-	6,700
Jun-27 4.70	0.01	-	-	-	21.65	0.04	-	10
Jun-27 4.80	0.01	-	-	-	21.28	0.03	-	150
Jun-27 4.90	-	-	-	-	20.92	0.02	-	150
Jun-27 5.00	-	-	-	-	20.55	0.01	-	150
Jun-27 5.50	-	-	-	-	18.72	-	-	5
Jun-27 5.75	-	-	-	-	17.81	-	-	20
Sep-27 3.00	0.55	-	-	-	27.18	0.76	-	4
Sep-27 3.30	0.36	-	-	-	25.88	0.61	-	40
Sep-27 3.60	0.22	-	-	-	24.89	0.45	-	10
Sep-27 3.70	0.18	-	-	-	24.59	0.40	-	31
Sep-27 3.80	0.15	-	-	-	24.29	0.35	-	4
Sep-27 3.90	0.12	-	-	-	24.00	0.30	-	150
Sep-27 4.00	0.10	-	-	-	23.70	0.26	-	40
Sep-27 4.60	0.02	-	-	-	21.92	0.07	-	2
Sep-27 5.50	-	-	-	-	19.25	-	-	22
Dec-27 2.30	1.13	-	-	-	29.84	0.95	-	10
Dec-27 2.40	1.04	-	-	-	29.48	0.93	-	10
Dec-27 2.50	0.96	-	-	-	29.11	0.91	-	10
Dec-27 2.60	0.87	-	-	-	28.75	0.89	-	10
Dec-27 2.70	0.79	-	-	-	28.38	0.86	-	25
Dec-27 2.80	0.72	-	-	-	28.02	0.82	-	15
Dec-27 2.90	0.64	-	-	-	27.65	0.78	-	15
Dec-27 3.00	0.57	-	-	-	27.28	0.74	-	3
Dec-27 3.10	0.51	-	-	-	26.92	0.70	-	10
Dec-27 3.20	0.45	-	-	-	26.55	0.65	-	752
Dec-27 3.30	0.39	-	-	-	26.19	0.60	-	7
Dec-27 3.50	0.30	-	-	-	25.57	0.51	-	150
Dec-27 3.60	0.26	-	-	-	25.29	0.46	-	21
Dec-27 3.70	0.22	-	-	-	25.02	0.42	-	6
Dec-27 3.80	0.19	-	-	-	24.74	0.37	-	9,101
Dec-27 3.90	0.16	-	-	-	24.46	0.33	-	1
Dec-27 4.00	0.13	-	-	-	24.19	0.29	-	869
Dec-27 4.10	0.11	-	-	-	23.91	0.25	-	102
Dec-27 4.20	0.09	-	-	-	23.63	0.22	-	3
Dec-27 4.30	0.07	-	-	-	23.35	0.19	-	36
Dec-27 4.40	0.06	-	-	-	23.08	0.16	-	79
Dec-27 4.50	0.05	-	-	-	22.80	0.14	-	139
Dec-27 4.60	0.04	-	-	-	22.52	0.11	-	4,001
Dec-27 4.70	0.03	-	-	-	22.25	0.09	-	30,150
Dec-27 5.00	0.01	-	-	-	21.42	0.05	-	486
Dec-27 5.25	0.01	-	-	-	20.73	0.03	-	167
Dec-27 5.50	-	-	-	-	20.03	0.01	-	25
Dec-27 6.00	-	-	-	-	18.65	-	-	21,105
Mar-28 2.10	1.32	-	-	-	30.47	0.97	-	10
Mar-28 2.20	1.23	-	-	-	30.15	0.96	-	10
Mar-28 2.30	1.14	-	-	-	29.83	0.94	-	10
Mar-28 2.40	1.06	-	-	-	29.52	0.92	-	10
Mar-28 2.50	0.97	-	-	-	29.20	0.89	-	10
Mar-28 2.60	0.89	-	-	-	28.88	0.86	-	10
Mar-28 2.70	0.82	-	-	-	28.57	0.83	-	50
Mar-28 2.80	0.74	-	-	-	28.25	0.80	-	15
Mar-28 2.90	0.67	-	-	-	27.94	0.76	-	15
Mar-28 3.00	0.61	-	-	-	27.62	0.72	-	20
Mar-28 3.10	0.55	-	-	-	27.30	0.68	-	20
Mar-28 3.20	0.49	-	-	-	26.99	0.64	-	27
Mar-28 3.30	0.44	-	-	-	26.67	0.60	-	25
Mar-28 3.40	0.39	-	-	-	26.37	0.56	-	521
Mar-28 3.50	0.35	-	-	-	26.13	0.52	-	35
Mar-28 3.60	0.31	-	-	-	25.88	0.48	-	26
Mar-28 3.70	0.27	-	-	-	25.63	0.44	-	25
Mar-28 3.80	0.24	-	-	-	25.39	0.40	-	1
Mar-28 4.00	0.18	-	-	-	24.89	0.33	-	10
Mar-28 4.50	0.08	-	-	-	23.66	0.18	-	100
Mar-28 4.60	0.07	-	-	-	23.41	0.16	-	1
Jun-28 3.50	0.37	-	-	-	26.26	0.53	-	30
Jun-28 3.90	0.23	-	-	-	25.39	0.38	-	4
Jun-28 4.00	0.20	-	-	-	25.18	0.35	-	100
Jun-28 4.50	0.10	-	-	-	24.09	0.21	-	27
Jun-28 4.60	0.08	-	-	-	23.87	0.18	-	150
Jun-28 4.70	0.07	-	-	-	23.65	0.16	-	175
Jun-28 5.00	0.04	-	-	-	23.00	0.11	-	4
Sep-28 2.60	0.90	-	-	-	28.44	0.85	-	10
Sep-28 3.50	0.39	-	-	-	26.36	0.53	-	30
Sep-28 4.00	0.22	-	-	-	25.37	0.37	-	1
Dec-28 2.90	0.72	-	-	-	27.88	0.74	-	25
Dec-28 3.00	0.66	-	-	-	27.67	0.71	-	50
Dec-28 3.10	0.60	-	-	-	27.47	0.67	-	50
Dec-28 3.20	0.55	-	-	-	27.26	0.64	-	25
Dec-28 3.40	0.46	-	-	-	26.85	0.57	-	5
Dec-28 3.50	0.42	-	-	-	26.67	0.54	-	30
Dec-28 3.60	0.38	-	-	-	26.50	0.50	-	50
Dec-28 3.70	0.35	-	-	-	26.32	0.47	-	65
Dec-28 3.80	0.31	-	-	-	26.14	0.44	-	23
Dec-28 4.00	0.25	-	-	-	25.78	0.38	-	18
Dec-28 4.20	0.20	-	-	-	25.43	0.33	-	175
Dec-28 4.50	0.15	-	-	-	24.90	0.25	-	55
Dec-28 4.80	0.10	-	-	-	24.36	0.19	-	10
Dec-28 5.00	0.08	-	-	-	24.01	0.16	-	65
Dec-28 5.25	0.06	-	-	-	23.56	0.12	-	50
Jun-29 4.50	0.19	-	-	-	25.67	0.29	-	5
Dec-29 3.40	0.54	-	-	-	27.65	0.58	-	10
Dec-29 4.00	0.35	-	-	-	26.87	0.43	-	15
Dec-29 4.30	0.27	-	-	-	26.49	0.37	-	1
Dec-29 4.50	0.23	-	-	-	26.23	0.32	-	37
Dec-29 5.00	0.15	-	-	-	25.59	0.24	-	543
Jun-30 5.75	0.10	-	-	-	25.09	0.16	-	400
Dec-30 4.50	0.29	-	-	-	26.85	0.37	-	3
Dec-30 6.00	0.10	0.15	0.15	0.15	25.22	0.17	10	10
Jun-31 4.40	0.33	-	-	-	27.21	0.40	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.20	0.03	0.04	0.04	0.04	23.75	-0.21	10	43
Nov-26 3.30	0.06	0.07	0.07	0.07	22.89	-0.35	10	41
Nov-26 3.40	0.10	-	-	-	22.18	-0.53	-	42
Nov-26 3.50	0.16	-	-	-	21.88	-0.70	-	126
Nov-26 3.60	0.24	-	-	-	21.59	-0.84	-	24
Nov-26 3.70	0.33	-	-	-	21.29	-0.94	-	45
Nov-26 3.80	0.43	-	-	-	20.99	-0.99	-	65
Dec-26 2.50	-	-	-	-	31.57	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	29.14	-0.05	-	100
Dec-26 2.90	0.02	-	-	-	28.33	-0.08	-	50
Dec-26 3.00	0.03	-	-	-	27.52	-0.13	-	23
Dec-26 3.10	0.04	-	-	-	26.71	-0.19	-	201
Dec-26 3.20	0.07	-	-	-	25.90	-0.28	-	181
Dec-26 3.30	0.10	-	-	-	25.09	-0.38	-	55
Dec-26 3.40	0.14	-	-	-	24.41	-0.50	-	65,267
Dec-26 3.50	0.20	-	-	-	24.10	-0.62	-	20,219
Dec-26 3.60	0.27	-	-	-	23.78	-0.73	-	95,174
Dec-26 3.70	0.35	-	-	-	23.47	-0.83	-	322
Dec-26 3.80	0.44	-	-	-	23.15	-0.90	-	348
Dec-26 3.90	0.53	-	-	-	22.83	-0.96	-	2,730
Dec-26 4.00	0.63	-	-	-	22.52	-1.00	-	107,538
Dec-26 4.10	0.73	-	-	-	22.20	-1.00	-	9
Dec-26 4.50	1.13	-	-	-	20.94	-1.00	-	37,510
Dec-26 4.60	1.23	-	-	-	20.62	-1.00	-	15,000
Mar-27 3.00	0.09	-	-	-	28.64	-0.22	-	200
Mar-27 3.10	0.11	-	-	-	27.96	-0.27	-	33
Mar-27 3.20	0.14	-	-	-	27.28	-0.33	-	33
Mar-27 3.30	0.18	-	-	-	26.60	-0.40	-	11
Mar-27 3.40	0.22	-	-	-	26.00	-0.47	-	18
Mar-27 3.50	0.28	-	-	-	25.64	-0.54	-	98
Mar-27 3.60	0.34	-	-	-	25.27	-0.61	-	50
Mar-27 3.70	0.40	-	-	-	24.90	-0.69	-	19
Mar-27 3.80	0.48	-	-	-	24.54	-0.75	-	220
Mar-27 3.90	0.56	-	-	-	24.17	-0.81	-	724
Mar-27 4.00	0.64	-	-	-	23.81	-0.87	-	681
Mar-27 4.10	0.73	-	-	-	23.44	-0.92	-	29
Mar-27 4.20	0.83	-	-	-	23.08	-0.97	-	600
Mar-27 4.50	1.13	-	-	-	21.98	-1.00	-	5
Mar-27 4.60	1.23	-	-	-	21.61	-1.00	-	20,000
Jun-27 3.10	0.19	-	-	-	26.08	-0.35	-	2
Jun-27 3.20	0.22	-	-	-	25.53	-0.41	-	25
Jun-27 3.30	0.27	-	-	-	24.97	-0.47	-	25
Jun-27 3.40	0.32	-	-	-	24.47	-0.53	-	41
Jun-27 3.50	0.38	-	-	-	24.11	-0.59	-	52
Jun-27 3.60	0.44	-	-	-	23.74	-0.65	-	25,200
Jun-27 3.70	0.51	-	-	-	23.37	-0.70	-	22
Jun-27 3.80	0.59	-	-	-	23.01	-0.75	-	4,565
Jun-27 3.90	0.67	-	-	-	22.64	-0.80	-	119
Jun-27 4.00	0.75	-	-	-	22.28	-0.84	-	150
Jun-27 4.10	0.83	-	-	-	21.91	-0.87	-	20
Jun-27 4.20	0.92	-	-	-	21.55	-0.90	-	20
Jun-27 4.30	1.01	-	-	-	21.18	-0.93	-	20
Jun-27 4.40	1.10	-	-	-	20.81	-0.95	-	5
Jun-27 4.60	1.29	-	-	-	20.08	-0.98	-	4
Jun-27 5.00	1.68	-	-	-	18.62	-1.00	-	96
Jun-27 5.50	2.17	-	-	-	16.79	-1.00	-	240
Sep-27 2.50	0.05	-	-	-	26.18	-0.11	-	20
Sep-27 2.90	0.13	-	-	-	24.44	-0.25	-	33
Sep-27 3.00	0.16	-	-	-	24.00	-0.30	-	6
Sep-27 3.10	0.20	-	-	-	23.57	-0.35	-	11
Sep-27 3.20	0.23	-	-	-	23.13	-0.41	-	6
Sep-27 3.40	0.33	-	-	-	22.30	-0.52	-	65
Sep-27 3.60	0.45	-	-	-	21.71	-0.63	-	12
Sep-27 3.70	0.52	-	-	-	21.41	-0.69	-	2
Sep-27 3.80	0.59	-	-	-	21.11	-0.74	-	1
Sep-27 4.00	0.75	-	-	-	20.52	-0.82	-	4
Sep-27 4.10	0.84	-	-	-	20.22	-0.86	-	21
Sep-27 4.20	0.92	-	-	-	19.93	-0.89	-	2
Sep-27 5.75	2.41	-	-	-	15.33	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	27.46	-0.06	-	6,000
Dec-27 2.80	0.13	-	-	-	25.27	-0.22	-	15
Dec-27 3.00	0.19	-	-	-	24.53	-0.31	-	7,500
Dec-27 3.20	0.27	-	-	-	23.80	-0.40	-	1
Dec-27 3.30	0.32	-	-	-	23.44	-0.45	-	5
Dec-27 3.40	0.37	-	-	-	23.10	-0.50	-	10
Dec-27 3.50	0.42	-	-	-	22.82	-0.55	-	10
Dec-27 3.60	0.49	-	-	-	22.54	-0.60	-	30,000
Dec-27 3.70	0.55	-	-	-	22.27	-0.65	-	5
Dec-27 3.80	0.62	-	-	-	21.99	-0.70	-	9,003
Dec-27 4.00	0.77	-	-	-	21.44	-0.78	-	20,003
Dec-27 4.10	0.85	-	-	-	21.16	-0.82	-	3
Dec-27 4.20	0.94	-	-	-	20.88	-0.85	-	1
Dec-27 4.30	1.03	-	-	-	20.60	-0.88	-	4
Dec-27 4.40	1.11	-	-	-	20.33	-0.91	-	3
Dec-27 4.50	1.21	-	-	-	20.05	-0.93	-	15
Dec-27 4.60	1.30	-	-	-	19.77	-0.95	-	250
Dec-27 4.70	1.39	-	-	-	19.50	-0.96	-	30,000
Dec-27 5.00	1.68	-	-	-	18.67	-0.99	-	5
Dec-27 5.50	2.17	-	-	-	17.28	-1.00	-	5
Mar-28 2.70	0.12	-	-	-	25.62	-0.20	-	4
Mar-28 3.30	0.34	-	-	-	23.72	-0.44	-	6
Mar-28 3.60	0.51	-	-	-	22.93	-0.58	-	10
Mar-28 3.80	0.64	-	-	-	22.44	-0.67	-	1
Mar-28 3.90	0.72	-	-	-	22.19	-0.71	-	40
Mar-28 4.00	0.79	-	-	-	21.94	-0.75	-	25
Mar-28 4.30	1.04	-	-	-	21.20	-0.85	-	2
Mar-28 4.50	1.21	-	-	-	20.71	-0.90	-	3
Mar-28 4.60	1.30	-	-	-	20.46	-0.92	-	1
Mar-28 4.90	1.58	-	-	-	19.72	-0.97	-	2
Mar-28 5.25	1.92	-	-	-	18.85	-0.99	-	4
Mar-28 5.50	2.17	-	-	-	18.24	-1.00	-	17
Jun-28 3.60	0.58	-	-	-	22.98	-0.58	-	3
Jun-28 4.10	0.93	-	-	-	21.89	-0.76	-	25
Sep-28 4.00	0.87	-	-	-	22.21	-0.71	-	25
Sep-28 4.20	1.02	-	-	-	21.82	-0.76	-	25
Dec-28 3.00	0.30	-	-	-	24.26	-0.34	-	20,000
Dec-28 3.20	0.40	-	-	-	23.85	-0.41	-	40
Dec-28 3.40	0.50	-	-	-	23.44	-0.49	-	3
Dec-28 3.50	0.56	-	-	-	23.26	-0.52	-	5
Dec-28 4.80	1.52	-	-	-	20.95	-0.88	-	50
Dec-29 3.50	0.65	-	-	-	23.49	-0.50	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.04	-	-	-	24.99	0.21	-	54
Dec-26 4.30	-	-	-	-	23.09	0.01	-	27
Dec-26 5.25	-	-	-	-	20.08	-	-	190
Mar-27 3.80	0.09	-	-	-	24.79	0.27	-	40
Sep-27 3.70	0.17	-	-	-	24.59	0.35	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	0.01	-	-	-	25.47	-0.05	-	4
Dec-26 3.40	0.14	-	-	-	24.41	-0.49	-	4
Dec-26 3.50	0.20	-	-	-	24.10	-0.61	-	50
Dec-26 3.80	0.43	-	-	-	23.15	-0.88	-	50
Dec-26 3.90	0.52	-	-	-	22.83	-0.92	-	10
Dec-26 4.20	0.81	-	-	-	21.88	-0.99	-	50
Dec-26 4.30	0.91	-	-	-	21.57	-0.99	-	5
Dec-26 4.40	1.01	-	-	-	21.25	-0.99	-	5
Dec-26 7.50	4.10	-	-	-	13.94	-1.00	-	5
Dec-26 9.50	6.09	-	-	-	13.94	-1.00	-	50
Dec-26 11.00	7.58	-	-	-	13.94	-1.00	-	52
Dec-26 12.00	8.58	-	-	-	13.94	-1.00	-	361
Dec-26 16.50	13.06	-	-	-	13.94	-1.00	-	14
Mar-27 3.00	0.08	-	-	-	28.64	-0.21	-	20
Mar-27 3.20	0.14	-	-	-	27.28	-0.32	-	800
Mar-27 3.40	0.22	-	-	-	26.00	-0.45	-	1,000
Mar-27 3.60	0.33	-	-	-	25.27	-0.59	-	1,200
Mar-27 3.80	0.47	-	-	-	24.54	-0.72	-	40
Mar-27 7.75	4.29	-	-	-	13.89	-0.99	-	750
Jun-27 4.90	1.58	-	-	-	18.99	-0.98	-	5
Jun-27 5.50	2.17	-	-	-	16.79	-0.98	-	585
Sep-27 3.00	0.16	-	-	-	24.00	-0.29	-	4
Sep-27 4.40	1.08	-	-	-	19.34	-0.90	-	74
Dec-27 3.40	0.35	-	-	-	23.10	-0.46	-	20

	Previous Close	3.26		19/10/26
	UNICAJA Close	3.20		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.02	-	-	-	27.82	0.15	-	3
Dec-26 3.30	0.10	-	-	-	27.64	0.42	-	12
Dec-26 3.40	0.07	-	-	-	27.54	0.32	-	68
Dec-26 3.50	0.05	-	-	-	27.43	0.23	-	80
Mar-27 3.30	0.20	-	-	-	28.26	0.49	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.50	-	-	-	21.21	-1.00	-	3
Dec-26 2.30	-	-	-	-	22.38	-	-	5
Dec-26 2.50	-	-	-	-	22.27	-	-	4
Dec-26 4.00	0.80	-	-	-	21.07	-1.00	-	30

	Previous Close	90.80		19/10/26
	VIDRALA Close	90.80		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 88.00	3.95	-	-	-	19.98	0.72	-	100
Dec-26 80.00	11.35	-	-	-	21.56	0.94	-	1
Dec-26 88.00	4.71	-	-	-	19.56	0.69	-	4
Dec-26 90.00	3.44	-	-	-	19.06	0.58	-	1
Mar-27 84.00	8.83	-	-	-	19.44	0.79	-	1
Mar-27 90.00	4.76	-	-	-	18.29	0.58	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	27.09	-	-	1
Dec-26 72.00	0.02	-	-	-	24.09	-0.01	-	1
Dec-26 74.00	0.04	-	-	-	23.59	-0.01	-	3
Dec-26 80.00	0.25	-	-	-	22.10	-0.07	-	2
Mar-27 58.00	0.01	-	-	-	23.90	-	-	1
Mar-27 72.00	0.23	-	-	-	21.23	-0.04	-	3
Mar-27 76.00	0.49	-	-	-	20.47	-0.09	-	10

	Previous Close	54.00		19/10/26
	VISCOFAN Close	54.30		19/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 55.02	0.78	-	-	-	16.27	0.42	-	2
Nov-26 56.99	0.23	-	-	-	15.82	0.17	-	4
Dec-26 53.06	2.26	-	-	-	16.16	0.67	-	2
Dec-26 62.89	-	-	-	-	13.19	-	-	2
Dec-26 64.85	-	-	-	-	12.74	-	-	1
Mar-27 55.02	1.72	-	-	-	16.84	0.46	-	1
Mar-27 56.99	1.03	-	-	-	16.64	0.31	-	1
Mar-27 58.95	0.57	-	-	-	16.43	0.20	-	10
Mar-27 72.71	-	-	-	-	15.00	-	-	1
Jun-27 70.75	0.04	-	-	-	16.09	0.02	-	5
Sep-27 56.99	2.30	2.04	2.04	2.04	18.23	0.39	4	4
Sep-27 60.92	1.23	-	-	-	17.87	0.25	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 51.09	0.37	-	-	-	23.48	-0.17	-	10
Nov-26 53.06	0.83	0.94	0.94	0.86	21.95	-0.34	44	46
Nov-26 55.02	1.69	-	-	-	20.82	-0.56	-	10
Nov-26 56.99	3.03	-	-	-	20.37	-0.78	-	11
Dec-26 40.29	0.03	-	-	-	33.53	-0.01	-	2
Dec-26 42.25	0.06	-	-	-	31.92	-0.02	-	1
Dec-26 43.23	0.08	-	-	-	31.12	-0.03	-	1
Dec-26 44.22	0.11	-	-	-	30.30	-0.04	-	12
Dec-26 45.20	0.15	-	-	-	29.50	-0.05	-	1
Dec-26 47.16	0.28	-	-	-	27.88	-0.09	-	2
Dec-26 48.15	0.37	-	-	-	27.07	-0.12	-	1
Dec-26 49.13	0.49	-	-	-	26.26	-0.15	-	7
Dec-26 51.09	0.83	-	-	-	24.65	-0.24	-	11
Dec-26 53.06	1.37	-	-	-	23.03	-0.37	-	14
Dec-26 55.02	2.23	-	-	-	21.85	-0.53	-	3
Mar-27 44.22	0.41	-	-	-	24.17	-0.10	-	4
Mar-27 48.15	0.96	-	-	-	21.63	-0.21	-	2
Mar-27 49.13	1.15	-	-	-	21.00	-0.25	-	7
Mar-27 51.09	1.68	-	-	-	19.74	-0.35	-	13
Mar-27 53.06	2.40	-	-	-	18.47	-0.47	-	7
Mar-27 55.02	3.41	-	-	-	17.59	-0.60	-	12
Mar-27 56.99	4.77	-	-	-	17.39	-0.72	-	5
Jun-27 43.23	0.54	-	-	-	21.82	-0.11	-	3
Jun-27 44.22	0.65	-	-	-	21.31	-0.13	-	2
Jun-27 45.20	0.76	-	-	-	20.80	-0.15	-	5
Jun-27 47.16	1.09	-	-	-	19.79	-0.21	-	2
Jun-27 51.09	2.14	-	-	-	17.77	-0.37	-	2
Jun-27 53.06	2.89	-	-	-	16.75	-0.48	-	3
Sep-27 43.23	0.67	-	-	-	20.42	-0.12	-	1
Sep-27 47.16	1.33	-	-	-	18.97	-0.22	-	1
Dec-27 44.22	0.95	-	-	-	19.39	-0.15	-	1
Dec-28 44.22	1.87	-	-	-	18.33	-0.22	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	45.24	-	-	-	-	-
FFER13M9C	45.24	-	-	-	-	-
FFER14M9C	45.25	-	-	-	-	-
FFER15M9C	45.25	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	6.15	-	-	-	25.77	-0.36	-	6,000
CFRREU 705412M29C	1.43	-	-	-	24.79	0.17	-	6,000
PFRREU 437813M29C	6.14	-	-	-	25.76	-0.36	-	6,000
CFRREU 705413M29C	1.43	-	-	-	24.80	0.17	-	6,000
PFRREU 437814M29C	6.15	-	-	-	25.76	-0.36	-	6,000
CFRREU 705414M29C	1.44	-	-	-	24.80	0.17	-	6,000
PFRREU 437815M29C	6.15	-	-	-	25.76	-0.36	-	6,000
CFRREU 705415M29C	1.44	-	-	-	24.81	0.17	-	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.