Boletin

DAILY BULLETIN 11/29/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,459	-	-	7,459	-
MINI IBEX-35	2,771	2,976	4,459	10,206	0.67
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,354	8,871	757	11,982	11.72
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	89,296	-	-	89,296
MINI IBEX-35	2,373	150,870	178,266	331,509
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	11,425	-	-	11,425
BONO 10	-	-	-	-
ACCIONES	1,634,553	1,478,807	3,760,571	6,873,931
DIVIDENDOS	31,793	-	-	31,793

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	11,610.80		29/11/24
	IBEX - 35 Close	11,641.30		29/11/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11,661.9	11,648	11,669	11,536	7,454	88,910
17-Jan-25	11,647.0	11,575	11,575	11,575	5	263
21-Feb-25	11,663.0	-	-	-	-	-
21-Mar-25	11,683.0	-	-	-	-	6
20-Jun-25	11,521.0	-	-	-	-	111
19-Sep-25	11,458.0	-	-	-	-	3
19-Dec-25	11,364.0	-	-	-	-	1
20-Mar-26	11,352.0	-	-	-	-	2
19-Jun-26	11,171.0	-	-	-	-	-
18-Sep-26	11,104.0	-	-	-	-	-
18-Dec-26	11,008.0	-	-	-	-	-
19-Mar-27	11,000.0	-	-	-	-	-
18-Jun-27	10,841.0	-	-	-	-	-
17-Dec-27	10,688.0	-	-	-	-	-
16-Jun-28	10,544.0	-	-	-	-	-
15-Dec-28	10,387.0	-	-	-	-	-
15-Jun-29	10,242.0	-	-	-	-	-

	Previous Close	-		29/11/24
	MINI IBEX-35 Close	-		29/11/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	11,641.3	-	-	-	-	-
06-Dec-24	11,664.0	-	-	-	-	-
13-Dec-24	11,670.0	-	-	-	-	-
20-Dec-24	11,661.9	11,645	11,670	11,540	2,759	2,309
17-Jan-25	11,647.0	11,645	11,645	11,530	12	53
21-Feb-25	11,663.0	-	-	-	-	-
21-Mar-25	11,683.0	-	-	-	-	11
20-Jun-25	11,521.0	-	-	-	-	-
19-Sep-25	11,458.0	-	-	-	-	-
19-Dec-25	11,364.0	-	-	-	-	-
20-Mar-26	11,352.0	-	-	-	-	-
19-Jun-26	11,171.0	-	-	-	-	-
18-Sep-26	11,104.0	-	-	-	-	-
18-Dec-26	11,008.0	-	-	-	-	-
19-Mar-27	11,000.0	-	-	-	-	-
18-Jun-27	10,841.0	-	-	-	-	-
17-Dec-27	10,688.0	-	-	-	-	-
16-Jun-28	10,544.0	-	-	-	-	-
15-Dec-28	10,387.0	-	-	-	-	-
15-Jun-29	10,242.0	-	-	-	-	-

	Previous Close	-		29/11/24
	MICRO IBEX-35 Close	-		29/11/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11,661.9	-	-	-	-	-
17-Jan-25	11,647.0	-	-	-	-	-

	Previous Close	795.20		29/11/24
	IBEX BANCOS Close	799.40		29/11/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	801.1	-	-	-	-	-
17-Jan-25	803.0	-	-	-	-	-
21-Feb-25	805.0	-	-	-	-	-
21-Mar-25	807.0	-	-	-	-	-
20-Jun-25	777.0	-	-	-	-	-
19-Sep-25	780.0	-	-	-	-	-
19-Dec-25	761.0	-	-	-	-	-
20-Mar-26	764.0	-	-	-	-	-
19-Jun-26	733.0	-	-	-	-	-
18-Sep-26	736.0	-	-	-	-	-
18-Dec-26	717.0	-	-	-	-	-
19-Mar-27	720.0	-	-	-	-	-
18-Jun-27	694.0	-	-	-	-	-
17-Dec-27	680.0	-	-	-	-	-
16-Jun-28	657.0	-	-	-	-	-
15-Dec-28	644.0	-	-	-	-	-
15-Jun-29	621.0	-	-	-	-	-

	Previous Close	1,454.60		29/11/24
	IBEX ENERGIA Close	1,456.70		29/11/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1,457.9	-	-	-	-	-
17-Jan-25	1,433.0	-	-	-	-	-
21-Feb-25	1,437.0	-	-	-	-	-
21-Mar-25	1,440.0	-	-	-	-	-
20-Jun-25	1,445.0	-	-	-	-	-
19-Sep-25	1,404.0	-	-	-	-	-
19-Dec-25	1,406.0	-	-	-	-	-
20-Mar-26	1,382.0	-	-	-	-	-
19-Jun-26	1,386.0	-	-	-	-	-
18-Sep-26	1,345.0	-	-	-	-	-
18-Dec-26	1,347.0	-	-	-	-	-
19-Mar-27	1,325.0	-	-	-	-	-
18-Jun-27	1,329.0	-	-	-	-	-
17-Dec-27	1,291.0	-	-	-	-	-
16-Jun-28	1,274.0	-	-	-	-	-
15-Dec-28	1,240.0	-	-	-	-	-
15-Jun-29	1,222.0	-	-	-	-	-

	Previous Close	485.60		29/11/24
	IBEX - 35 Impacto DIV Close	486.20		29/11/24

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	505.0	-	-	-	-	5,050
17-Jan-25	52.0	-	-	-	-	-
21-Feb-25	56.0	-	-	-	-	-
19-Dec-25	530.0	-	-	-	-	5,575
18-Dec-26	504.0	-	-	-	-	600
17-Dec-27	485.0	-	-	-	-	100
15-Dec-28	480.0	-	-	-	-	100

STOCK FUTURES

	Previous Close	120.90		29/11/24
	ACCIONA Close	120.30		29/11/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	120.56	-	-	-	-	81
17-Jan-25	120.80	-	-	-	-	-
21-Feb-25	121.14	-	-	-	-	-
21-Mar-25	121.38	-	-	-	-	-
20-Jun-25	122.03	-	-	-	-	-
19-Sep-25	117.69	-	-	-	-	-
19-Dec-25	118.13	-	-	-	-	-
20-Mar-26	118.61	-	-	-	-	-
19-Jun-26	119.09	-	-	-	-	-
18-Sep-26	114.45	-	-	-	-	-
18-Dec-26	114.93	-	-	-	-	-
19-Mar-27	115.45	-	-	-	-	-
18-Jun-27	115.97	-	-	-	-	-
17-Dec-27	111.74	-	-	-	-	-
16-Jun-28	112.80	-	-	-	-	-
15-Dec-28	108.51	-	-	-	-	-
15-Jun-29	109.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	120.56	-	-	-	-	-
17-Jan-25	120.80	-	-	-	-	-
21-Feb-25	121.14	-	-	-	-	-
21-Mar-25	121.38	-	-	-	-	-
20-Jun-25	122.03	-	-	-	-	-
19-Sep-25	117.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	120.30	-	-	-	-	-

	Previous Close	20.36		29/11/24
	ACCIONA ENERGIA Close	20.28		29/11/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.32	-	-	-	-	105
17-Jan-25	20.36	-	-	-	-	-
21-Feb-25	20.42	-	-	-	-	-
21-Mar-25	20.46	-	-	-	-	-
20-Jun-25	20.07	-	-	-	-	-
19-Sep-25	20.16	-	-	-	-	-
19-Dec-25	20.24	-	-	-	-	-
20-Mar-26	20.32	-	-	-	-	-
19-Jun-26	19.90	-	-	-	-	-
18-Sep-26	19.98	-	-	-	-	-
18-Dec-26	20.07	-	-	-	-	-
19-Mar-27	20.16	-	-	-	-	-
18-Jun-27	19.75	-	-	-	-	-
17-Dec-27	19.92	-	-	-	-	-
16-Jun-28	19.61	-	-	-	-	-
15-Dec-28	19.79	-	-	-	-	-
15-Jun-29	19.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.32	-	-	-	-	-
17-Jan-25	20.36	-	-	-	-	-
21-Feb-25	20.42	-	-	-	-	-
21-Mar-25	20.46	-	-	-	-	-
20-Jun-25	20.07	-	-	-	-	-
19-Sep-25	20.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.28	-	-	-	-	-

	Previous Close	9.51		29/11/24
	ACERINOX Close	9.51		29/11/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.53	-	-	-	-	30
17-Jan-25	9.55	-	-	-	-	-
21-Feb-25	9.26	-	-	-	-	-
21-Mar-25	9.27	-	-	-	-	-
20-Jun-25	9.32	-	-	-	-	-
19-Sep-25	9.04	-	-	-	-	-
19-Dec-25	9.08	-	-	-	-	-
20-Mar-26	8.78	-	-	-	-	-
19-Jun-26	8.82	-	-	-	-	-
18-Sep-26	8.52	-	-	-	-	-
18-Dec-26	8.56	-	-	-	-	-
19-Mar-27	8.25	-	-	-	-	-
18-Jun-27	8.29	-	-	-	-	-
17-Dec-27	8.02	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.46	-	-	-	-	-
15-Jun-29	7.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.53	-	-	-	-	-
17-Jan-25	9.55	-	-	-	-	-
21-Feb-25	9.26	-	-	-	-	-
21-Mar-25	9.27	-	-	-	-	-
20-Jun-25	9.32	-	-	-	-	-
19-Sep-25	9.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.51	-	-	-	-	-

	Previous Close	43.92		29/11/24
	ACS Close	43.96		29/11/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	44.06	-	-	-	-	200
17-Jan-25	44.14	-	-	-	-	-
21-Feb-25	43.80	-	-	-	-	-
21-Mar-25	43.88	-	-	-	-	-
20-Jun-25	44.12	-	-	-	-	-
19-Sep-25	42.62	-	-	-	-	-
19-Dec-25	42.78	-	-	-	-	-
20-Mar-26	42.48	-	-	-	-	-
19-Jun-26	42.65	-	-	-	-	-
18-Sep-26	41.12	-	-	-	-	-
18-Dec-26	41.29	-	-	-	-	-
19-Mar-27	41.01	-	-	-	-	-
18-Jun-27	41.19	-	-	-	-	-
17-Dec-27	39.82	-	-	-	-	-
16-Jun-28	39.72	-	-	-	-	-
15-Dec-28	38.55	-	-	-	-	-
15-Jun-29	38.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	44.06	-	-	-	-	-
17-Jan-25	44.14	-	-	-	-	-
21-Feb-25	43.80	-	-	-	-	-
21-Mar-25	43.88	-	-	-	-	-
20-Jun-25	44.12	-	-	-	-	-
19-Sep-25	42.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.96	-	-	-	-	-

	Previous Close	203.80		29/11/24
	AENA Close	204.80		29/11/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	205.24	-	-	-	-	66
17-Jan-25	205.66	-	-	-	-	-
21-Feb-25	206.24	-	-	-	-	-
21-Mar-25	206.64	-	-	-	-	-
20-Jun-25	198.00	-	-	-	-	-
19-Sep-25	198.86	-	-	-	-	-
19-Dec-25	199.61	-	-	-	-	-
20-Mar-26	200.43	-	-	-	-	-
19-Jun-26	190.90	-	-	-	-	-
18-Sep-26	191.67	-	-	-	-	-
18-Dec-26	192.48	-	-	-	-	-
19-Mar-27	193.35	-	-	-	-	-
18-Jun-27	183.38	-	-	-	-	-
17-Dec-27	184.99	-	-	-	-	-
16-Jun-28	175.40	-	-	-	-	-
15-Dec-28	177.06	-	-	-	-	-
15-Jun-29	167.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	205.24	-	-	-	-	-
17-Jan-25	205.66	-	-	-	-	-
21-Feb-25	206.24	-	-	-	-	-
21-Mar-25	206.64	-	-	-	-	-
20-Jun-25	198.00	-	-	-	-	-
19-Sep-25	198.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	204.80	-	-	-	-	-

	Previous Close	8.75		29/11/24
	ALMIRALL Close	8.85		29/11/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.87	-	-	-	-	-
17-Jan-25	8.89	-	-	-	-	-
21-Feb-25	8.91	-	-	-	-	-
21-Mar-25	8.93	-	-	-	-	-
20-Jun-25	8.79	-	-	-	-	-
19-Sep-25	8.83	-	-	-	-	-
19-Dec-25	8.86	-	-	-	-	-
20-Mar-26	8.90	-	-	-	-	-
19-Jun-26	8.73	-	-	-	-	-
18-Sep-26	8.77	-	-	-	-	-
18-Dec-26	8.81	-	-	-	-	-
19-Mar-27	8.85	-	-	-	-	-
18-Jun-27	8.68	-	-	-	-	-
17-Dec-27	8.76	-	-	-	-	-
16-Jun-28	8.64	-	-	-	-	-
15-Dec-28	8.72	-	-	-	-	-
15-Jun-29	8.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.87	-	-	-	-	-
17-Jan-25	8.89	-	-	-	-	-
21-Feb-25	8.91	-	-	-	-	-
21-Mar-25	8.93	-	-	-	-	-
20-Jun-25	8.79	-	-	-	-	-
19-Sep-25	8.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.85	-	-	-	-	-

	Previous Close	66.56		29/11/24
	AMADEUS Close	66.42		29/11/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	66.56	66.40	66.40	66.40	10	1
17-Jan-25	66.19	-	-	-	-	-
21-Feb-25	66.37	-	-	-	-	-
21-Mar-25	66.50	-	-	-	-	-
20-Jun-25	66.86	-	-	-	-	-
19-Sep-25	66.26	-	-	-	-	-
19-Dec-25	66.51	-	-	-	-	-
20-Mar-26	66.21	-	-	-	-	-
19-Jun-26	66.48	-	-	-	-	-
18-Sep-26	65.78	-	-	-	-	-
18-Dec-26	66.06	-	-	-	-	-
19-Mar-27	65.75	-	-	-	-	-
18-Jun-27	66.05	-	-	-	-	-
17-Dec-27	65.52	-	-	-	-	-
16-Jun-28	65.48	-	-	-	-	-
15-Dec-28	64.87	-	-	-	-	-
15-Jun-29	64.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	66.56	-	-	-	-	-
17-Jan-25	66.19	-	-	-	-	-
21-Feb-25	66.37	-	-	-	-	-
21-Mar-25	66.50	-	-	-	-	-
20-Jun-25	66.86	-	-	-	-	-
19-Sep-25	66.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.42	-	-	-	-	-

	Previous Close	23.64		29/11/24
	ARCELORMITTAL Close	23.85		29/11/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.90	-	-	-	-	42
17-Jan-25	23.95	-	-	-	-	-
21-Feb-25	24.02	-	-	-	-	-
21-Mar-25	24.06	-	-	-	-	-
20-Jun-25	23.99	-	-	-	-	-
19-Sep-25	24.10	-	-	-	-	-
19-Dec-25	23.99	-	-	-	-	-
20-Mar-26	24.09	-	-	-	-	-
19-Jun-26	23.98	-	-	-	-	-
18-Sep-26	24.08	-	-	-	-	-
18-Dec-26	23.98	-	-	-	-	-
19-Mar-27	24.09	-	-	-	-	-
18-Jun-27	24.00	-	-	-	-	-
17-Dec-27	24.01	-	-	-	-	-
16-Jun-28	24.03	-	-	-	-	-
15-Dec-28	24.06	-	-	-	-	-
15-Jun-29	24.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.90	-	-	-	-	-
17-Jan-25	23.95	-	-	-	-	-
21-Feb-25	24.02	-	-	-	-	-
21-Mar-25	24.06	-	-	-	-	-
20-Jun-25	23.99	-	-	-	-	-
19-Sep-25	24.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.85	-	-	-	-	-

	Previous Close	4.54		29/11/24
	ATRESMEDIA Close	4.55		29/11/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.34	-	-	-	-	-
17-Jan-25	4.35	-	-	-	-	-
21-Feb-25	4.37	-	-	-	-	-
21-Mar-25	4.37	-	-	-	-	-
20-Jun-25	4.16	-	-	-	-	-
19-Sep-25	4.18	-	-	-	-	-
19-Dec-25	4.01	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.65	-	-	-	-	-
19-Mar-27	3.67	-	-	-	-	-
18-Jun-27	3.43	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.34	-	-	-	-	-
17-Jan-25	4.35	-	-	-	-	-
21-Feb-25	4.37	-	-	-	-	-
21-Mar-25	4.37	-	-	-	-	-
20-Jun-25	4.16	-	-	-	-	-
19-Sep-25	4.18	-	-	-	-	-

	Previous Close	1.68		29/11/24
	AUDAX RENOV Close	1.66		29/11/24

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.66	-	-	-	-	-

	Previous Close	32.60		29/11/24
	AUXIL. FF.CC Close	32.90		29/11/24

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.90	-	-	-	-	-

	Previous Close	1.79		29/11/24
	B.SABADELL Close	1.79		29/11/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.79	-	-	-	-	25,000
17-Jan-25	1.79	-	-	-	-	-
21-Feb-25	1.80	-	-	-	-	-
21-Mar-25	1.80	-	-	-	-	-
20-Jun-25	1.73	-	-	-	-	-
19-Sep-25	1.74	-	-	-	-	-
19-Dec-25	1.65	-	-	-	-	-
20-Mar-26	1.66	-	-	-	-	-
19-Jun-26	1.58	-	-	-	-	-
18-Sep-26	1.58	-	-	-	-	-
18-Dec-26	1.50	-	-	-	-	-
19-Mar-27	1.51	-	-	-	-	-
18-Jun-27	1.42	-	-	-	-	-
17-Dec-27	1.34	-	-	-	-	-
16-Jun-28	1.27	-	-	-	-	-
15-Dec-28	1.19	-	-	-	-	-
15-Jun-29	1.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.79	-	-	-	-	-
17-Jan-25	1.79	-	-	-	-	-
21-Feb-25	1.80	-	-	-	-	-
21-Mar-25	1.80	-	-	-	-	-
20-Jun-25	1.73	-	-	-	-	-
19-Sep-25	1.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.79	-	-	-	-	-

	Previous Close	7.41		29/11/24
	BANKINTER Close	7.49		29/11/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	7.51	-	-	-	-	64
17-Jan-25	7.52	-	-	-	-	-
21-Feb-25	7.54	-	-	-	-	-
21-Mar-25	7.56	-	-	-	-	1
20-Jun-25	7.48	-	-	-	-	-
19-Sep-25	7.40	-	-	-	-	-
19-Dec-25	7.16	-	-	-	-	-
20-Mar-26	7.18	-	-	-	-	-
19-Jun-26	7.10	-	-	-	-	-
18-Sep-26	7.02	-	-	-	-	-
18-Dec-26	6.78	-	-	-	-	-
19-Mar-27	6.81	-	-	-	-	-
18-Jun-27	6.73	-	-	-	-	-
17-Dec-27	6.39	-	-	-	-	-
16-Jun-28	6.32	-	-	-	-	-
15-Dec-28	5.98	-	-	-	-	-
15-Jun-29	5.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	7.51	-	-	-	-	45
17-Jan-25	7.52	-	-	-	-	-
21-Feb-25	7.54	-	-	-	-	-
21-Mar-25	7.56	-	-	-	-	-
20-Jun-25	7.48	-	-	-	-	-
19-Sep-25	7.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.49	-	-	-	-	-

	Previous Close	8.87		29/11/24
	BBVA Close	8.94		29/11/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	8.94	-	-	-	-	-
06-Dec-24	8.94	-	-	-	-	-
13-Dec-24	8.95	-	-	-	-	-
20-Dec-24	8.96	-	-	-	-	20,037
17-Jan-25	8.97	-	-	-	-	-
21-Feb-25	9.00	-	-	-	-	-
21-Mar-25	9.02	-	-	-	-	3
20-Jun-25	8.58	-	-	-	-	-
19-Sep-25	8.62	-	-	-	-	-
19-Dec-25	8.41	-	-	-	-	-
20-Mar-26	8.44	-	-	-	-	-
19-Jun-26	8.03	-	-	-	-	-
18-Sep-26	8.07	-	-	-	-	-
18-Dec-26	7.86	-	-	-	-	-
19-Mar-27	7.89	-	-	-	-	-
18-Jun-27	7.57	-	-	-	-	-
17-Dec-27	7.43	-	-	-	-	-
16-Jun-28	7.16	-	-	-	-	-
15-Dec-28	7.03	-	-	-	-	-
15-Jun-29	6.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.96	-	-	-	-	5,005
17-Jan-25	8.97	-	-	-	-	-
21-Feb-25	9.00	-	-	-	-	-
21-Mar-25	9.02	-	-	-	-	-
20-Jun-25	8.58	-	-	-	-	-
19-Sep-25	8.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.94	-	-	-	-	-

	Previous Close	5.08		29/11/24
	CAIXABANK Close	5.15		29/11/24

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.16	-	-	-	-	132
17-Jan-25	5.17	-	-	-	-	-
21-Feb-25	5.18	-	-	-	-	-
21-Mar-25	5.19	-	-	-	-	-
20-Jun-25	4.90	-	-	-	-	-
19-Sep-25	4.93	-	-	-	-	-
19-Dec-25	4.83	-	-	-	-	-
20-Mar-26	4.85	-	-	-	-	-
19-Jun-26	4.57	-	-	-	-	-
18-Sep-26	4.59	-	-	-	-	-
18-Dec-26	4.49	-	-	-	-	-
19-Mar-27	4.51	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-
17-Dec-27	4.17	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.16	-	-	-	-	1,250
17-Jan-25	5.17	-	-	-	-	-
21-Feb-25	5.18	-	-	-	-	-
21-Mar-25	5.19	-	-	-	-	-
20-Jun-25	4.90	-	-	-	-	-
19-Sep-25	4.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.15	-	-	-	-	-

	Previous Close	33.92		29/11/24
	CELLNEX Close	33.98		29/11/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	34.05	33.80	33.93	33.75	1,150	3,590
17-Jan-25	34.12	-	-	-	-	-
21-Feb-25	34.22	-	-	-	-	-
21-Mar-25	34.29	34.13	34.15	33.87	1,150	1,375
20-Jun-25	34.45	-	-	-	-	-
19-Sep-25	34.60	-	-	-	-	-
19-Dec-25	34.69	-	-	-	-	-
20-Mar-26	34.83	-	-	-	-	-
19-Jun-26	34.61	-	-	-	-	-
18-Sep-26	34.76	-	-	-	-	-
18-Dec-26	34.54	-	-	-	-	-
19-Mar-27	34.70	-	-	-	-	-
18-Jun-27	34.47	-	-	-	-	-
17-Dec-27	34.40	-	-	-	-	-
16-Jun-28	34.31	-	-	-	-	-
15-Dec-28	34.22	-	-	-	-	-
15-Jun-29	34.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	34.05	-	-	-	-	-
17-Jan-25	34.12	-	-	-	-	-
21-Feb-25	34.22	-	-	-	-	-
21-Mar-25	34.29	-	-	-	-	-
20-Jun-25	34.45	-	-	-	-	-
19-Sep-25	34.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.98	-	-	-	-	-

	Previous Close	25.25		29/11/24
	CIE AUTOMOTIVE Close	25.10		29/11/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	25.15	-	-	-	-	-
17-Jan-25	24.70	-	-	-	-	-
21-Feb-25	24.77	-	-	-	-	-
21-Mar-25	24.82	-	-	-	-	-
20-Jun-25	24.95	-	-	-	-	-
19-Sep-25	24.56	-	-	-	-	-
19-Dec-25	24.66	-	-	-	-	-
20-Mar-26	24.20	-	-	-	-	-
19-Jun-26	24.30	-	-	-	-	-
18-Sep-26	23.85	-	-	-	-	-
18-Dec-26	23.95	-	-	-	-	-
19-Mar-27	23.48	-	-	-	-	-
18-Jun-27	23.59	-	-	-	-	-
17-Dec-27	23.22	-	-	-	-	-
16-Jun-28	22.83	-	-	-	-	-
15-Dec-28	22.44	-	-	-	-	-
15-Jun-29	22.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	25.15	-	-	-	-	-
17-Jan-25	24.70	-	-	-	-	-
21-Feb-25	24.77	-	-	-	-	-
21-Mar-25	24.82	-	-	-	-	-
20-Jun-25	24.95	-	-	-	-	-
19-Sep-25	24.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.10	-	-	-	-	-

	Previous Close	5.50		29/11/24
	COLONIAL Close	5.46		29/11/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.47	-	-	-	-	-
17-Jan-25	5.48	-	-	-	-	-
21-Feb-25	5.50	-	-	-	-	-
21-Mar-25	5.51	-	-	-	-	-
20-Jun-25	5.25	-	-	-	-	-
19-Sep-25	5.27	-	-	-	-	-
19-Dec-25	5.29	-	-	-	-	-
20-Mar-26	5.31	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	5.11	-	-	-	-	-
17-Dec-27	4.81	-	-	-	-	-
16-Jun-28	4.86	-	-	-	-	-
15-Dec-28	4.56	-	-	-	-	-
15-Jun-29	4.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.47	-	-	-	-	-
17-Jan-25	5.48	-	-	-	-	-
21-Feb-25	5.50	-	-	-	-	-
21-Mar-25	5.51	-	-	-	-	-
20-Jun-25	5.25	-	-	-	-	-
19-Sep-25	5.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.46	-	-	-	-	-

	Previous Close	0.50		29/11/24
	D. FELGUERA Close	0.50		29/11/24

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.50	-	-	-	-	-

	Previous Close	15.82		29/11/24
	EBRO FOODS Close	16.00		29/11/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.03	-	-	-	-	-
17-Jan-25	16.07	-	-	-	-	-
21-Feb-25	16.11	-	-	-	-	-
21-Mar-25	16.14	-	-	-	-	-
20-Jun-25	16.04	-	-	-	-	-
19-Sep-25	15.92	-	-	-	-	-
19-Dec-25	15.79	-	-	-	-	-
20-Mar-26	15.85	-	-	-	-	-
19-Jun-26	15.72	-	-	-	-	-
18-Sep-26	15.60	-	-	-	-	-
18-Dec-26	15.47	-	-	-	-	-
19-Mar-27	15.54	-	-	-	-	-
18-Jun-27	15.41	-	-	-	-	-
17-Dec-27	15.14	-	-	-	-	-
16-Jun-28	15.09	-	-	-	-	-
15-Dec-28	14.83	-	-	-	-	-
15-Jun-29	14.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.03	-	-	-	-	-
17-Jan-25	16.07	-	-	-	-	-
21-Feb-25	16.11	-	-	-	-	-
21-Mar-25	16.14	-	-	-	-	-
20-Jun-25	16.04	-	-	-	-	-
19-Sep-25	15.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.00	-	-	-	-	-

	Previous Close	12.97		29/11/24
	ENAGAS Close	12.98		29/11/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.61	-	-	-	-	464
17-Jan-25	12.63	-	-	-	-	-
21-Feb-25	12.67	-	-	-	-	-
21-Mar-25	12.69	-	-	-	-	-
20-Jun-25	12.76	-	-	-	-	-
19-Sep-25	12.21	-	-	-	-	-
19-Dec-25	11.86	-	-	-	-	-
20-Mar-26	11.91	-	-	-	-	-
19-Jun-26	11.95	-	-	-	-	-
18-Sep-26	11.40	-	-	-	-	-
18-Dec-26	11.05	-	-	-	-	-
19-Mar-27	11.10	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-
17-Dec-27	10.14	-	-	-	-	-
16-Jun-28	10.23	-	-	-	-	-
15-Dec-28	9.62	-	-	-	-	-
15-Jun-29	9.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.61	-	-	-	-	-
17-Jan-25	12.63	-	-	-	-	-
21-Feb-25	12.67	-	-	-	-	-
21-Mar-25	12.69	-	-	-	-	-
20-Jun-25	12.76	-	-	-	-	-
19-Sep-25	12.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.98	-	-	-	-	-

	Previous Close	2.81		29/11/24
	ENCE Close	2.76		29/11/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.77	-	-	-	-	-
17-Jan-25	2.77	-	-	-	-	-
21-Feb-25	2.78	-	-	-	-	-
21-Mar-25	2.79	-	-	-	-	-
20-Jun-25	2.77	-	-	-	-	-
19-Sep-25	2.73	-	-	-	-	-
19-Dec-25	2.69	-	-	-	-	-
20-Mar-26	2.70	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.61	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.52	-	-	-	-	-
17-Dec-27	2.37	-	-	-	-	-
16-Jun-28	2.30	-	-	-	-	-
15-Dec-28	2.14	-	-	-	-	-
15-Jun-29	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.77	-	-	-	-	-
17-Jan-25	2.77	-	-	-	-	-
21-Feb-25	2.78	-	-	-	-	-
21-Mar-25	2.79	-	-	-	-	-
20-Jun-25	2.77	-	-	-	-	-
19-Sep-25	2.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.76	-	-	-	-	-

	Previous Close	20.65		29/11/24
	ENDESA Close	20.74		29/11/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.78	-	-	-	-	13
17-Jan-25	20.33	-	-	-	-	-
21-Feb-25	20.38	-	-	-	-	-
21-Mar-25	20.42	-	-	-	-	-
20-Jun-25	20.53	-	-	-	-	-
19-Sep-25	19.92	-	-	-	-	-
19-Dec-25	19.99	-	-	-	-	-
20-Mar-26	19.42	-	-	-	-	-
19-Jun-26	19.50	-	-	-	-	-
18-Sep-26	18.92	-	-	-	-	-
18-Dec-26	19.00	-	-	-	-	-
19-Mar-27	18.33	-	-	-	-	-
18-Jun-27	18.42	-	-	-	-	-
17-Dec-27	17.82	-	-	-	-	-
16-Jun-28	17.23	-	-	-	-	-
15-Dec-28	16.64	-	-	-	-	-
15-Jun-29	16.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.78	-	-	-	-	-
17-Jan-25	20.33	-	-	-	-	-
21-Feb-25	20.38	-	-	-	-	-
21-Mar-25	20.42	-	-	-	-	-
20-Jun-25	20.53	-	-	-	-	-
19-Sep-25	19.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.74	-	-	-	-	-

	Previous Close	3.52		29/11/24
	FAES Close	3.56		29/11/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.56	-	-	-	-	-

	Previous Close	9.11		29/11/24
	FCC Close	9.10		29/11/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.12	-	-	-	-	-
17-Jan-25	9.14	-	-	-	-	-
21-Feb-25	9.16	-	-	-	-	-
21-Mar-25	9.18	-	-	-	-	-
20-Jun-25	9.23	-	-	-	-	-
19-Sep-25	8.60	-	-	-	-	-
19-Dec-25	8.63	-	-	-	-	-
20-Mar-26	8.66	-	-	-	-	-
19-Jun-26	8.70	-	-	-	-	-
18-Sep-26	8.04	-	-	-	-	-
18-Dec-26	8.07	-	-	-	-	-
19-Mar-27	8.11	-	-	-	-	-
18-Jun-27	8.15	-	-	-	-	-
17-Dec-27	7.50	-	-	-	-	-
16-Jun-28	7.57	-	-	-	-	-
15-Dec-28	6.91	-	-	-	-	-
15-Jun-29	6.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.12	-	-	-	-	-
17-Jan-25	9.14	-	-	-	-	-
21-Feb-25	9.16	-	-	-	-	-
21-Mar-25	9.18	-	-	-	-	-
20-Jun-25	9.23	-	-	-	-	-
19-Sep-25	8.60	-	-	-	-	-

	Previous Close	12.31		29/11/24
	FCC INM Close	12.30		29/11/24

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.33	-	-	-	-	-
19-Sep-25	11.86	-	-	-	-	-
20-Mar-26	11.95	-	-	-	-	-

	Previous Close	38.86		29/11/24
	FERROVIAL Close	39.02		29/11/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	39.10	-	-	-	-	20
17-Jan-25	39.18	-	-	-	-	-
21-Feb-25	39.29	-	-	-	-	-
21-Mar-25	39.37	-	-	-	-	-
20-Jun-25	39.32	-	-	-	-	-
19-Sep-25	39.50	-	-	-	-	-
19-Dec-25	39.26	-	-	-	-	-
20-Mar-26	39.42	-	-	-	-	-
19-Jun-26	39.31	-	-	-	-	-
18-Sep-26	39.48	-	-	-	-	-
18-Dec-26	39.24	-	-	-	-	-
19-Mar-27	39.42	-	-	-	-	-
18-Jun-27	39.33	-	-	-	-	-
17-Dec-27	39.27	-	-	-	-	-
16-Jun-28	39.64	-	-	-	-	-
15-Dec-28	39.35	-	-	-	-	-
15-Jun-29	39.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	39.10	-	-	-	-	-
17-Jan-25	39.18	-	-	-	-	-
21-Feb-25	39.29	-	-	-	-	-
21-Mar-25	39.37	-	-	-	-	-
20-Jun-25	39.32	-	-	-	-	-
19-Sep-25	39.50	-	-	-	-	-
31-Dec-99	39.02	-	-	-	-	-

	Previous Close	24.96		29/11/24
	FLUIDRA Close	24.72		29/11/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	24.77	-	-	-	-	-
17-Jan-25	24.82	-	-	-	-	-
21-Feb-25	24.89	-	-	-	-	-
21-Mar-25	24.94	-	-	-	-	-
20-Jun-25	25.08	-	-	-	-	-
19-Sep-25	24.89	-	-	-	-	-
19-Dec-25	24.70	-	-	-	-	-
20-Mar-26	24.80	-	-	-	-	-
19-Jun-26	24.90	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.44	-	-	-	-	-
19-Mar-27	24.55	-	-	-	-	-
18-Jun-27	24.66	-	-	-	-	-
17-Dec-27	24.16	-	-	-	-	-
16-Jun-28	24.39	-	-	-	-	-
15-Dec-28	23.85	-	-	-	-	-
15-Jun-29	24.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	24.77	-	-	-	-	11,000
17-Jan-25	24.82	-	-	-	-	-
21-Feb-25	24.89	-	-	-	-	-
21-Mar-25	24.94	-	-	-	-	-
20-Jun-25	25.08	-	-	-	-	-
19-Sep-25	24.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.72	-	-	-	-	-

	Previous Close	35.85		29/11/24
	G.CATALANA O Close	36.25		29/11/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.25	-	-	-	-	-

	Previous Close	2.62		29/11/24
	GESTAMP Close	2.58		29/11/24

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.58	-	-	-	-	-

	Previous Close	29.35		29/11/24
	GRENERGY Close	28.80		29/11/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.80	-	-	-	-	-

	Previous Close	8.58		29/11/24
	GRIFOLS Close	8.62		29/11/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.63	8.84	8.85	8.80	16	72
17-Jan-25	8.65	-	-	-	-	-
21-Feb-25	8.68	-	-	-	-	-
21-Mar-25	8.69	-	-	-	-	-
20-Jun-25	8.74	-	-	-	-	-
19-Sep-25	8.78	-	-	-	-	-
19-Dec-25	8.81	-	-	-	-	-
20-Mar-26	8.85	-	-	-	-	-
19-Jun-26	8.88	-	-	-	-	-
18-Sep-26	8.92	-	-	-	-	-
18-Dec-26	8.86	-	-	-	-	-
19-Mar-27	8.90	-	-	-	-	-
18-Jun-27	8.84	-	-	-	-	-
17-Dec-27	8.92	-	-	-	-	-
16-Jun-28	8.80	-	-	-	-	-
15-Dec-28	8.88	-	-	-	-	-
15-Jun-29	8.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.63	-	-	-	-	-
17-Jan-25	8.65	-	-	-	-	-
21-Feb-25	8.68	-	-	-	-	-
21-Mar-25	8.69	-	-	-	-	-
20-Jun-25	8.74	-	-	-	-	-
19-Sep-25	8.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.62	-	-	-	-	-

	Previous Close	6.43		29/11/24
	GRIFOLS B Close	6.65		29/11/24

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.65	-	-	-	-	-

	Previous Close	3.13		29/11/24
	IAG Close	3.14		29/11/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.14	-	-	-	-	175
17-Jan-25	3.15	-	-	-	-	-
21-Feb-25	3.16	-	-	-	-	-
21-Mar-25	3.16	-	-	-	-	-
20-Jun-25	3.18	-	-	-	-	-
19-Sep-25	3.13	-	-	-	-	-
19-Dec-25	3.10	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.13	-	-	-	-	-
18-Sep-26	3.08	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
16-Jun-28	3.01	-	-	-	-	-
15-Dec-28	2.91	-	-	-	-	-
15-Jun-29	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.14	-	-	-	-	-
17-Jan-25	3.15	-	-	-	-	-
21-Feb-25	3.16	-	-	-	-	-
21-Mar-25	3.16	-	-	-	-	-
20-Jun-25	3.18	-	-	-	-	-
19-Sep-25	3.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.14	-	-	-	-	-

	Previous Close	13.48		29/11/24
	IBERDROLA Close	13.49		29/11/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	13.49	-	-	-	-	-
06-Dec-24	13.50	-	-	-	-	-
13-Dec-24	13.51	-	-	-	-	-
20-Dec-24	13.52	-	-	-	-	4,978
17-Jan-25	13.32	-	-	-	-	-
21-Feb-25	13.35	-	-	-	-	-
21-Mar-25	13.38	-	-	-	-	-
20-Jun-25	13.45	-	-	-	-	-
19-Sep-25	13.11	-	-	-	-	-
19-Dec-25	13.16	-	-	-	-	-
20-Mar-26	13.00	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.76	-	-	-	-	-
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.68	-	-	-	-	-
17-Dec-27	12.42	-	-	-	-	-
16-Jun-28	12.34	-	-	-	-	-
15-Dec-28	12.11	-	-	-	-	-
15-Jun-29	12.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	13.52	-	-	-	-	-
17-Jan-25	13.32	-	-	-	-	-
21-Feb-25	13.35	-	-	-	-	-
21-Mar-25	13.38	-	-	-	-	-
20-Jun-25	13.45	-	-	-	-	-
19-Sep-25	13.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.49	-	-	-	-	-

	Previous Close	51.82		29/11/24
	INDITEX Close	52.18		29/11/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	52.18	-	-	-	-	-
06-Dec-24	52.22	-	-	-	-	-
13-Dec-24	52.26	-	-	-	-	-
20-Dec-24	52.29	51.86	51.86	51.86	15	2,956
17-Jan-25	52.40	-	-	-	-	-
21-Feb-25	52.55	-	-	-	-	-
21-Mar-25	52.65	-	-	-	-	5
20-Jun-25	52.16	-	-	-	-	-
19-Sep-25	52.39	-	-	-	-	-
19-Dec-25	52.29	-	-	-	-	-
20-Mar-26	52.50	-	-	-	-	-
19-Jun-26	51.94	-	-	-	-	-
18-Sep-26	52.15	-	-	-	-	-
18-Dec-26	52.10	-	-	-	-	-
19-Mar-27	52.34	-	-	-	-	-
18-Jun-27	51.86	-	-	-	-	-
17-Dec-27	52.06	-	-	-	-	-
16-Jun-28	51.84	-	-	-	-	-
15-Dec-28	52.07	-	-	-	-	-
15-Jun-29	51.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	52.29	-	-	-	-	-
17-Jan-25	52.40	-	-	-	-	-
21-Feb-25	52.55	-	-	-	-	-
21-Mar-25	52.65	-	-	-	-	-
20-Jun-25	52.16	-	-	-	-	-
19-Sep-25	52.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.18	-	-	-	-	-

	Previous Close	16.52		29/11/24
	INDRA Close	16.66		29/11/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.70	-	-	-	-	14
17-Jan-25	16.73	-	-	-	-	-
21-Feb-25	16.78	-	-	-	-	-
21-Mar-25	16.81	-	-	-	-	-
20-Jun-25	16.90	-	-	-	-	-
19-Sep-25	16.66	-	-	-	-	-
19-Dec-25	16.73	-	-	-	-	-
20-Mar-26	16.79	-	-	-	-	-
19-Jun-26	16.86	-	-	-	-	-
18-Sep-26	16.60	-	-	-	-	-
18-Dec-26	16.67	-	-	-	-	-
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.82	-	-	-	-	-
17-Dec-27	16.61	-	-	-	-	-
16-Jun-28	16.76	-	-	-	-	-
15-Dec-28	16.55	-	-	-	-	-
15-Jun-29	16.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.70	-	-	-	-	-
17-Jan-25	16.73	-	-	-	-	-
21-Feb-25	16.78	-	-	-	-	-
21-Mar-25	16.81	-	-	-	-	-
20-Jun-25	16.90	-	-	-	-	-
19-Sep-25	16.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.66	-	-	-	-	-

	Previous Close	63.85		29/11/24
	LABORAT. ROVI Close	64.45		29/11/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	64.59	-	-	-	-	-
17-Jan-25	64.72	-	-	-	-	-
21-Feb-25	64.90	-	-	-	-	-
21-Mar-25	65.03	-	-	-	-	-
20-Jun-25	65.38	-	-	-	-	-
19-Sep-25	64.56	-	-	-	-	-
19-Dec-25	64.81	-	-	-	-	-
20-Mar-26	65.07	-	-	-	-	-
19-Jun-26	65.33	-	-	-	-	-
18-Sep-26	64.40	-	-	-	-	-
18-Dec-26	64.67	-	-	-	-	-
19-Mar-27	64.96	-	-	-	-	-
18-Jun-27	65.25	-	-	-	-	-
17-Dec-27	64.32	-	-	-	-	-
16-Jun-28	64.92	-	-	-	-	-
15-Dec-28	63.92	-	-	-	-	-
15-Jun-29	64.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	64.59	-	-	-	-	-
17-Jan-25	64.72	-	-	-	-	-
21-Feb-25	64.90	-	-	-	-	-
21-Mar-25	65.03	-	-	-	-	-
20-Jun-25	65.38	-	-	-	-	-
19-Sep-25	64.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.45	-	-	-	-	-

	Previous Close	1.06		29/11/24
	LINEA DIRECTA Close	1.07		29/11/24

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.07	-	-	-	-	-

	Previous Close	30.38		29/11/24
	LOGISTA Close	30.28		29/11/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.28	-	-	-	-	-

	Previous Close	2.49		29/11/24
	MAPFRE Close	2.46		29/11/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.47	-	-	-	-	75
17-Jan-25	2.47	-	-	-	-	-
21-Feb-25	2.48	-	-	-	-	-
21-Mar-25	2.48	-	-	-	-	-
20-Jun-25	2.40	-	-	-	-	-
19-Sep-25	2.41	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
19-Mar-27	2.22	-	-	-	-	-
18-Jun-27	2.11	-	-	-	-	-
17-Dec-27	2.05	-	-	-	-	-
16-Jun-28	1.96	-	-	-	-	-
15-Dec-28	1.91	-	-	-	-	-
15-Jun-29	1.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.47	-	-	-	-	-
17-Jan-25	2.47	-	-	-	-	-
21-Feb-25	2.48	-	-	-	-	-
21-Mar-25	2.48	-	-	-	-	-
20-Jun-25	2.40	-	-	-	-	-
19-Sep-25	2.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.46	-	-	-	-	-

	Previous Close	6.76		29/11/24
	MELIA HOTELS Close	6.77		29/11/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	6.78	-	-	-	-	-
17-Jan-25	6.79	-	-	-	-	-
21-Feb-25	6.81	-	-	-	-	-
21-Mar-25	6.83	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
19-Sep-25	6.73	-	-	-	-	-
19-Dec-25	6.76	-	-	-	-	-
20-Mar-26	6.78	-	-	-	-	-
19-Jun-26	6.81	-	-	-	-	-
18-Sep-26	6.66	-	-	-	-	-
18-Dec-26	6.69	-	-	-	-	-
19-Mar-27	6.72	-	-	-	-	-
18-Jun-27	6.75	-	-	-	-	-
17-Dec-27	6.62	-	-	-	-	-
16-Jun-28	6.68	-	-	-	-	-
15-Dec-28	6.54	-	-	-	-	-
15-Jun-29	6.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	6.78	-	-	-	-	-
17-Jan-25	6.79	-	-	-	-	-
21-Feb-25	6.81	-	-	-	-	-
21-Mar-25	6.83	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
19-Sep-25	6.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.77	-	-	-	-	-

	Previous Close	10.37		29/11/24
	MERLIN Close	10.40		29/11/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.42	-	-	-	-	-
17-Jan-25	10.44	-	-	-	-	-
21-Feb-25	10.47	-	-	-	-	-
21-Mar-25	10.49	-	-	-	-	-
20-Jun-25	10.33	-	-	-	-	-
19-Sep-25	10.37	-	-	-	-	-
19-Dec-25	10.17	-	-	-	-	-
20-Mar-26	10.21	-	-	-	-	-
19-Jun-26	9.97	-	-	-	-	-
18-Sep-26	10.01	-	-	-	-	-
18-Dec-26	9.79	-	-	-	-	-
19-Mar-27	9.83	-	-	-	-	-
18-Jun-27	9.57	-	-	-	-	-
17-Dec-27	9.39	-	-	-	-	-
16-Jun-28	9.17	-	-	-	-	-
15-Dec-28	8.99	-	-	-	-	-
15-Jun-29	8.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.42	-	-	-	-	-
17-Jan-25	10.44	-	-	-	-	-
21-Feb-25	10.47	-	-	-	-	-
21-Mar-25	10.49	-	-	-	-	-
20-Jun-25	10.33	-	-	-	-	-
19-Sep-25	10.37	-	-	-	-	-

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

	Previous Close	23.06		29/11/24
	NATURGY Close	23.32		29/11/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.37	-	-	-	-	62
17-Jan-25	23.42	-	-	-	-	-
21-Feb-25	23.48	-	-	-	-	-
21-Mar-25	23.53	-	-	-	-	-
20-Jun-25	23.28	-	-	-	-	-
19-Sep-25	22.90	-	-	-	-	-
19-Dec-25	22.52	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	22.33	-	-	-	-	-
18-Sep-26	21.97	-	-	-	-	-
18-Dec-26	21.61	-	-	-	-	-
19-Mar-27	21.70	-	-	-	-	-
18-Jun-27	21.44	-	-	-	-	-
17-Dec-27	20.90	-	-	-	-	-
16-Jun-28	20.73	-	-	-	-	-
15-Dec-28	20.21	-	-	-	-	-
15-Jun-29	20.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.37	-	-	-	-	-
17-Jan-25	23.42	-	-	-	-	-
21-Feb-25	23.48	-	-	-	-	-
21-Mar-25	23.53	-	-	-	-	-
20-Jun-25	23.28	-	-	-	-	-
19-Sep-25	22.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.32	-	-	-	-	-

	Previous Close	0.29		29/11/24
	OBRASCON HUARTE Close	0.29		29/11/24

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.29	-	-	-	-	-
17-Jan-25	0.29	-	-	-	-	-
21-Feb-25	0.29	-	-	-	-	-
21-Mar-25	0.29	-	-	-	-	-
20-Jun-25	0.29	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-
19-Dec-25	0.30	-	-	-	-	-
20-Mar-26	0.30	-	-	-	-	-
19-Jun-26	0.30	-	-	-	-	-
18-Sep-26	0.30	-	-	-	-	-
18-Dec-26	0.30	-	-	-	-	-
19-Mar-27	0.30	-	-	-	-	-
18-Jun-27	0.30	-	-	-	-	-
17-Dec-27	0.31	-	-	-	-	-
16-Jun-28	0.31	-	-	-	-	-
15-Dec-28	0.31	-	-	-	-	-
15-Jun-29	0.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.29	-	-	-	-	-
17-Jan-25	0.29	-	-	-	-	-
21-Feb-25	0.29	-	-	-	-	-
21-Mar-25	0.29	-	-	-	-	-
20-Jun-25	0.29	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.29	-	-	-	-	-

	Previous Close	77.55		29/11/24
	PHARMA MAR Close	78.10		29/11/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	78.27	-	-	-	-	-
17-Jan-25	78.43	-	-	-	-	-
21-Feb-25	78.65	-	-	-	-	-
21-Mar-25	78.80	-	-	-	-	-
20-Jun-25	79.22	-	-	-	-	-
19-Sep-25	78.92	-	-	-	-	-
19-Dec-25	79.22	-	-	-	-	-
20-Mar-26	79.55	-	-	-	-	-
19-Jun-26	79.87	-	-	-	-	-
18-Sep-26	79.55	-	-	-	-	-
18-Dec-26	79.88	-	-	-	-	-
19-Mar-27	80.24	-	-	-	-	-
18-Jun-27	80.60	-	-	-	-	-
17-Dec-27	80.66	-	-	-	-	-
16-Jun-28	81.42	-	-	-	-	-
15-Dec-28	81.53	-	-	-	-	-
15-Jun-29	82.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	78.27	-	-	-	-	-
17-Jan-25	78.43	-	-	-	-	-
21-Feb-25	78.65	-	-	-	-	-
21-Mar-25	78.80	-	-	-	-	-
20-Jun-25	79.22	-	-	-	-	-
19-Sep-25	78.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.10	-	-	-	-	-

	Previous Close	1.94		29/11/24
	PROSEGUR Close	1.95		29/11/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.95	-	-	-	-	-

	Previous Close	19.67		29/11/24
	PUIG Close	19.92		29/11/24

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	19.96	-	-	-	-	-
17-Jan-25	20.00	-	-	-	-	-
21-Feb-25	20.06	-	-	-	-	-
21-Mar-25	20.10	-	-	-	-	-
20-Jun-25	19.82	-	-	-	-	-
19-Sep-25	19.91	-	-	-	-	-
19-Dec-25	19.99	-	-	-	-	-
20-Mar-26	20.07	-	-	-	-	-
19-Jun-26	19.73	-	-	-	-	-
18-Sep-26	19.81	-	-	-	-	-
18-Dec-26	19.89	-	-	-	-	-
19-Mar-27	19.98	-	-	-	-	-
18-Jun-27	19.59	-	-	-	-	-
17-Dec-27	19.76	-	-	-	-	-
16-Jun-28	19.45	-	-	-	-	-
15-Dec-28	19.63	-	-	-	-	-
15-Jun-29	19.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	19.96	-	-	-	-	-
17-Jan-25	20.00	-	-	-	-	-
21-Feb-25	20.06	-	-	-	-	-
21-Mar-25	20.10	-	-	-	-	-
20-Jun-25	19.82	-	-	-	-	-
19-Sep-25	19.91	-	-	-	-	-

	Previous Close	17.09		29/11/24
	REDEIA Close	16.90		29/11/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.94	-	-	-	-	11
17-Jan-25	16.77	-	-	-	-	-
21-Feb-25	16.82	-	-	-	-	-
21-Mar-25	16.85	-	-	-	-	-
20-Jun-25	16.94	-	-	-	-	-
19-Sep-25	16.41	-	-	-	-	-
19-Dec-25	16.47	-	-	-	-	-
20-Mar-26	16.32	-	-	-	-	-
19-Jun-26	16.38	-	-	-	-	-
18-Sep-26	15.87	-	-	-	-	-
18-Dec-26	15.94	-	-	-	-	-
19-Mar-27	15.79	-	-	-	-	-
18-Jun-27	15.86	-	-	-	-	-
17-Dec-27	15.41	-	-	-	-	-
16-Jun-28	15.33	-	-	-	-	-
15-Dec-28	14.89	-	-	-	-	-
15-Jun-29	14.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.94	-	-	-	-	-
17-Jan-25	16.77	-	-	-	-	-
21-Feb-25	16.82	-	-	-	-	-
21-Mar-25	16.85	-	-	-	-	-
20-Jun-25	16.94	-	-	-	-	-
19-Sep-25	16.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.90	-	-	-	-	-

	Previous Close	11.73		29/11/24
	REPSOL Close	11.83		29/11/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	11.83	-	-	-	-	-
06-Dec-24	11.83	-	-	-	-	-
13-Dec-24	11.84	-	-	-	-	-
20-Dec-24	11.85	-	-	-	-	3,931
17-Jan-25	11.40	-	-	-	-	-
21-Feb-25	11.43	-	-	-	-	-
21-Mar-25	11.45	-	-	-	-	2
20-Jun-25	11.51	-	-	-	-	-
19-Sep-25	11.04	-	-	-	-	-
19-Dec-25	11.09	-	-	-	-	-
20-Mar-26	10.64	-	-	-	-	-
19-Jun-26	10.68	-	-	-	-	-
18-Sep-26	10.21	-	-	-	-	-
18-Dec-26	10.25	-	-	-	-	-
19-Mar-27	9.84	-	-	-	-	-
18-Jun-27	9.88	-	-	-	-	-
17-Dec-27	9.49	-	-	-	-	-
16-Jun-28	9.15	-	-	-	-	-
15-Dec-28	8.77	-	-	-	-	-
15-Jun-29	8.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11.85	-	-	-	-	5
17-Jan-25	11.40	-	-	-	-	-
21-Feb-25	11.43	-	-	-	-	-
21-Mar-25	11.45	-	-	-	-	-
20-Jun-25	11.51	-	-	-	-	-
19-Sep-25	11.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.83	-	-	-	-	-

	Previous Close	3.06		29/11/24
	SACYR Close	3.09		29/11/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.10	-	-	-	-	5
17-Jan-25	3.04	-	-	-	-	-
21-Feb-25	3.05	-	-	-	-	-
21-Mar-25	3.05	-	-	-	-	-
20-Jun-25	3.07	-	-	-	-	-
19-Sep-25	2.99	-	-	-	-	-
19-Dec-25	3.01	-	-	-	-	-
20-Mar-26	2.95	-	-	-	-	-
19-Jun-26	2.96	-	-	-	-	-
18-Sep-26	2.89	-	-	-	-	-
18-Dec-26	2.90	-	-	-	-	-
19-Mar-27	2.84	-	-	-	-	-
18-Jun-27	2.86	-	-	-	-	-
17-Dec-27	2.79	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.69	-	-	-	-	-
15-Jun-29	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.10	-	-	-	-	-
17-Jan-25	3.04	-	-	-	-	-
21-Feb-25	3.05	-	-	-	-	-
21-Mar-25	3.05	-	-	-	-	-
20-Jun-25	3.07	-	-	-	-	-
19-Sep-25	2.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.09	-	-	-	-	-

	Previous Close	4.37		29/11/24
	SANTANDER Close	4.38		29/11/24

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	4.38	-	-	-	-	-
06-Dec-24	4.38	-	-	-	-	-
13-Dec-24	4.38	-	-	-	-	-
20-Dec-24	4.38	4.41	4.41	4.34	13	124,876
17-Jan-25	4.39	-	-	-	-	-
21-Feb-25	4.41	-	-	-	-	-
21-Mar-25	4.41	-	-	-	-	3
20-Jun-25	4.32	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
19-Dec-25	4.24	-	-	-	-	-
20-Mar-26	4.26	-	-	-	-	-
19-Jun-26	4.15	-	-	-	-	-
18-Sep-26	4.17	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.09	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Dec-27	3.93	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.81	-	-	-	-	-
15-Jun-29	3.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.38	-	-	-	-	250,000
17-Jan-25	4.39	-	-	-	-	-
21-Feb-25	4.41	-	-	-	-	-
21-Mar-25	4.41	-	-	-	-	1,142,400
20-Jun-25	4.32	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.38	-	-	-	-	-

	Previous Close	9.16		29/11/24
	SOLARIA Close	9.06		29/11/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.08	-	-	-	-	30
17-Jan-25	9.10	-	-	-	-	-
21-Feb-25	9.12	-	-	-	-	-
21-Mar-25	9.14	-	-	-	-	-
20-Jun-25	9.19	-	-	-	-	-
19-Sep-25	9.23	-	-	-	-	-
19-Dec-25	9.27	-	-	-	-	-
20-Mar-26	9.30	-	-	-	-	-
19-Jun-26	9.34	-	-	-	-	-
18-Sep-26	9.38	-	-	-	-	-
18-Dec-26	9.42	-	-	-	-	-
19-Mar-27	9.46	-	-	-	-	-
18-Jun-27	9.51	-	-	-	-	-
17-Dec-27	9.59	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.77	-	-	-	-	-
15-Jun-29	9.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.08	-	-	-	-	-
17-Jan-25	9.10	-	-	-	-	-
21-Feb-25	9.12	-	-	-	-	-
21-Mar-25	9.14	-	-	-	-	-
20-Jun-25	9.19	-	-	-	-	-
19-Sep-25	9.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.06	-	-	-	-	-

	Previous Close	11.21		29/11/24
	TECNICAS REUNIDAS Close	11.11		29/11/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11.13	-	-	-	-	-
17-Jan-25	11.16	-	-	-	-	-
21-Feb-25	11.19	-	-	-	-	-
21-Mar-25	11.21	-	-	-	-	-
20-Jun-25	11.27	-	-	-	-	-
19-Sep-25	11.24	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
20-Mar-26	11.25	-	-	-	-	-
19-Jun-26	11.29	-	-	-	-	-
18-Sep-26	11.22	-	-	-	-	-
18-Dec-26	11.27	-	-	-	-	-
19-Mar-27	11.14	-	-	-	-	-
18-Jun-27	11.19	-	-	-	-	-
17-Dec-27	11.10	-	-	-	-	-
16-Jun-28	11.02	-	-	-	-	-
15-Dec-28	10.92	-	-	-	-	-
15-Jun-29	10.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11.13	-	-	-	-	-
17-Jan-25	11.16	-	-	-	-	-
21-Feb-25	11.19	-	-	-	-	-
21-Mar-25	11.21	-	-	-	-	-
20-Jun-25	11.27	-	-	-	-	-
19-Sep-25	11.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.11	-	-	-	-	-

	Previous Close	4.36		29/11/24
	TELEFONICA Close	4.29		29/11/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	4.29	-	-	-	-	-
06-Dec-24	4.29	-	-	-	-	-
13-Dec-24	4.29	-	-	-	-	-
20-Dec-24	4.15	-	-	-	-	36,429
17-Jan-25	4.15	-	-	-	-	-
21-Feb-25	4.17	-	-	-	-	-
21-Mar-25	4.17	-	-	-	-	-
20-Jun-25	4.05	-	-	-	-	-
19-Sep-25	4.06	-	-	-	-	-
19-Dec-25	3.94	-	-	-	-	-
20-Mar-26	3.95	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Dec-27	3.55	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.15	-	-	-	-	-
17-Jan-25	4.15	-	-	-	-	-
21-Feb-25	4.17	-	-	-	-	-
21-Mar-25	4.17	-	-	-	-	-
20-Jun-25	4.05	-	-	-	-	-
19-Sep-25	4.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.29	-	-	-	-	-

	Previous Close	1.20		29/11/24
	UNICAJA Close	1.22		29/11/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.22	-	-	-	-	-
17-Jan-25	1.22	-	-	-	-	-
21-Feb-25	1.23	-	-	-	-	-
21-Mar-25	1.23	-	-	-	-	-
20-Jun-25	1.12	-	-	-	-	-
19-Sep-25	1.13	-	-	-	-	-
19-Dec-25	1.13	-	-	-	-	-
20-Mar-26	1.14	-	-	-	-	-
19-Jun-26	1.03	-	-	-	-	-
18-Sep-26	1.03	-	-	-	-	-
18-Dec-26	1.04	-	-	-	-	-
19-Mar-27	1.04	-	-	-	-	-
18-Jun-27	0.94	-	-	-	-	-
17-Dec-27	0.94	-	-	-	-	-
16-Jun-28	0.84	-	-	-	-	-
15-Dec-28	0.85	-	-	-	-	-
15-Jun-29	0.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.22	-	-	-	-	-
17-Jan-25	1.22	-	-	-	-	-
21-Feb-25	1.23	-	-	-	-	-
21-Mar-25	1.23	-	-	-	-	-
20-Jun-25	1.12	-	-	-	-	-
19-Sep-25	1.13	-	-	-	-	-

	Previous Close	94.30		29/11/24
	VIDRALA Close	93.90		29/11/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	94.10	-	-	-	-	-
17-Jan-25	94.29	-	-	-	-	-
21-Feb-25	93.49	-	-	-	-	-
21-Mar-25	93.67	-	-	-	-	-
20-Jun-25	94.17	-	-	-	-	-
19-Sep-25	94.17	-	-	-	-	-
19-Dec-25	94.53	-	-	-	-	-
20-Mar-26	93.82	-	-	-	-	-
19-Jun-26	94.20	-	-	-	-	-
18-Sep-26	94.17	-	-	-	-	-
18-Dec-26	94.57	-	-	-	-	-
19-Mar-27	93.81	-	-	-	-	-
18-Jun-27	94.23	-	-	-	-	-
17-Dec-27	94.61	-	-	-	-	-
16-Jun-28	94.28	-	-	-	-	-
15-Dec-28	94.71	-	-	-	-	-
15-Jun-29	94.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	94.10	-	-	-	-	-
17-Jan-25	94.29	-	-	-	-	-
21-Feb-25	93.49	-	-	-	-	-
21-Mar-25	93.67	-	-	-	-	-
20-Jun-25	94.17	-	-	-	-	-
19-Sep-25	94.17	-	-	-	-	-

	Previous Close	61.40		29/11/24
	VISCOFAN Close	61.10		29/11/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	61.23	-	-	-	-	-
17-Jan-25	61.36	-	-	-	-	-
21-Feb-25	61.53	-	-	-	-	-
21-Mar-25	61.65	-	-	-	-	-
20-Jun-25	61.36	-	-	-	-	-
19-Sep-25	61.63	-	-	-	-	-
19-Dec-25	60.25	-	-	-	-	-
20-Mar-26	60.49	-	-	-	-	-
19-Jun-26	60.06	-	-	-	-	-
18-Sep-26	60.30	-	-	-	-	-
18-Dec-26	60.56	-	-	-	-	-
19-Mar-27	59.09	-	-	-	-	-
18-Jun-27	58.63	-	-	-	-	-
17-Dec-27	59.15	-	-	-	-	-
16-Jun-28	57.14	-	-	-	-	-
15-Dec-28	57.68	-	-	-	-	-
15-Jun-29	55.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	61.23	-	-	-	-	-
17-Jan-25	61.36	-	-	-	-	-
21-Feb-25	61.53	-	-	-	-	-
21-Mar-25	61.65	-	-	-	-	-
20-Jun-25	61.36	-	-	-	-	-
19-Sep-25	61.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.680		29/11/24
	BBVA DIV Close	0.680		29/11/24

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.6800	-	-	-	-	1,100
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4770	-	-	-	-	-
19-Sep-25	0.4770	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	100
18-Dec-26	0.6810	-	-	-	-	100
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	-		29/11/24
	BBVA DIV25 Close	-		29/11/24

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.6800	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4770	-	-	-	-	-
19-Sep-25	0.4770	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
18-Dec-26	0.6810	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	0.541		29/11/24
	CAIXABANK DIV Close	0.541		29/11/24

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.5407	-	-	-	-	50
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.3140	-	-	-	-	-
19-Sep-25	0.3140	-	-	-	-	-
19-Dec-25	0.4300	-	-	-	-	75
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-

	Previous Close	-		29/11/24
	CAIXABANK DIV25 Close	-		29/11/24

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.5407	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.3140	-	-	-	-	-
19-Sep-25	0.3140	-	-	-	-	-
19-Dec-25	0.4300	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-

	Previous Close	1.400		29/11/24
	GAS NATURAL DIV Close	1.400		29/11/24

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.4000	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.3770	-	-	-	-	-
19-Sep-25	0.8480	-	-	-	-	-
19-Dec-25	1.3190	-	-	-	-	-
18-Dec-26	1.2710	-	-	-	-	-
17-Dec-27	1.0890	-	-	-	-	-
15-Dec-28	1.0710	-	-	-	-	-

	Previous Close	-		29/11/24
	GAS NATURAL DIV25 Close	-		29/11/24

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.4000	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.3770	-	-	-	-	-
19-Sep-25	0.8480	-	-	-	-	-
19-Dec-25	1.3190	-	-	-	-	-
18-Dec-26	1.2710	-	-	-	-	-
17-Dec-27	1.0890	-	-	-	-	-
15-Dec-28	1.0710	-	-	-	-	-

	Previous Close	0.553		29/11/24
	IBERDROLA DIV Close	0.553		29/11/24

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.5530	-	-	-	-	-
17-Jan-25	0.2300	-	-	-	-	-
21-Feb-25	0.2300	-	-	-	-	-
21-Mar-25	0.2300	-	-	-	-	-
20-Jun-25	0.2300	-	-	-	-	-
19-Sep-25	0.6280	-	-	-	-	-
19-Dec-25	0.6280	-	-	-	-	-
18-Dec-26	0.6050	-	-	-	-	-
17-Dec-27	0.5700	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	-		29/11/24
	IBERDROLA DIV25 Close	-		29/11/24

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.5530	-	-	-	-	-
17-Jan-25	0.2300	-	-	-	-	-
21-Feb-25	0.2300	-	-	-	-	-
21-Mar-25	0.2300	-	-	-	-	-
20-Jun-25	0.2300	-	-	-	-	-
19-Sep-25	0.6280	-	-	-	-	-
19-Dec-25	0.6280	-	-	-	-	-
18-Dec-26	0.6050	-	-	-	-	-
17-Dec-27	0.5700	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	1.040		29/11/24
	INDITEX DIV Close	1.040		29/11/24

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.0400	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Sep-25	0.7690	-	-	-	-	-
19-Dec-25	1.0700	-	-	-	-	-
18-Dec-26	1.0400	-	-	-	-	-
17-Dec-27	0.9700	-	-	-	-	-
15-Dec-28	0.9600	-	-	-	-	-

	Previous Close	-		29/11/24
	INDITEX DIV25 Close	-		29/11/24

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.0400	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Sep-25	0.7690	-	-	-	-	-
19-Dec-25	1.0700	-	-	-	-	-
18-Dec-26	1.0400	-	-	-	-	-
17-Dec-27	0.9700	-	-	-	-	-
15-Dec-28	0.9600	-	-	-	-	-

	Previous Close	0.900		29/11/24
	REPSOL DIV Close	0.900		29/11/24

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.9000	-	-	-	-	50
17-Jan-25	0.4750	-	-	-	-	-
21-Feb-25	0.4750	-	-	-	-	-
21-Mar-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9920	-	-	-	-	-
19-Dec-25	0.9920	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	50
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.8900	-	-	-	-	-
21-Dec-29	0.7700	-	-	-	-	166
20-Dec-30	0.7640	-	-	-	-	85

	Previous Close	-		29/11/24
	REPSOL DIV25 Close	-		29/11/24

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.9000	-	-	-	-	-
17-Jan-25	0.4750	-	-	-	-	-
21-Feb-25	0.4750	-	-	-	-	-
21-Mar-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9920	-	-	-	-	-
19-Dec-25	0.9920	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	-
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.8900	-	-	-	-	-

	Previous Close	0.195		29/11/24
	SANTANDER DIV Close	0.195		29/11/24

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.1950	-	-	-	-	22,350
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1160	-	-	-	-	-
19-Sep-25	0.1160	-	-	-	-	-
19-Dec-25	0.2300	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	-
17-Dec-27	0.2100	-	-	-	-	-
15-Dec-28	0.2000	-	-	-	-	-

	Previous Close	-		29/11/24
	SANTANDER DIV25 Close	-		29/11/24

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.1950	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	4,067
20-Jun-25	0.1160	-	-	-	-	-
19-Sep-25	0.1160	-	-	-	-	-
19-Dec-25	0.2300	-	-	-	-	-
18-Dec-26	0.2400	-	-	-	-	-
17-Dec-27	0.2100	-	-	-	-	-
15-Dec-28	0.2000	-	-	-	-	-

	Previous Close	0.150		29/11/24
	TELEFONICA DIV Close	0.150		29/11/24

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.3000	-	-	-	-	3,500
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	50
18-Dec-26	0.2800	-	-	-	-	50
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2360	-	-	-	-	-

	Previous Close	-		29/11/24
	TELEFONICA DIV25 Close	-		29/11/24

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	0.3000	-	-	-	-	-
17-Jan-25	-	-	-	-	-	-
21-Feb-25	-	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	-
18-Dec-26	0.2800	-	-	-	-	-
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2360	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		29/11/24
	MINI IBEX-35 Close	-		29/11/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 11,500	141.30	75.00	75.00	75.00	26.54	1.00	3	-
Nov-24 w5 11,550	91.30	46.00	50.00	25.00	26.21	1.00	94	-
Nov-24 w5 11,575	66.30	-	-	-	26.05	1.00	38	-
Nov-24 w5 11,600	41.30	10.00	15.00	7.00	25.88	1.00	55	-
Nov-24 w5 11,625	16.30	32.00	32.00	4.00	25.72	1.00	52	-
Nov-24 w5 11,650	-	-	-	-	25.59	-	36	-
Nov-24 w5 11,675	-	-	-	-	25.52	-	1	-
Nov-24 w5 11,700	-	-	-	-	25.46	-	13	-
Nov-24 w5 11,725	-	-	-	-	25.39	-	3	-
Nov-24 w5 11,750	-	-	-	-	25.33	-	39	-
Nov-24 w5 11,775	-	-	-	-	25.27	-	16	-
Nov-24 w5 11,800	-	-	-	-	25.20	-	19	-
Nov-24 w5 11,825	-	-	-	-	25.14	-	1	-
Nov-24 w5 11,850	-	-	-	-	25.07	-	6	-
Nov-24 w5 11,875	-	-	-	-	25.01	-	1	-
Nov-24 w5 11,900	-	-	-	-	24.94	-	7	-
Nov-24 w5 11,925	-	-	-	-	24.88	-	3	-
Nov-24 w5 11,975	-	-	-	-	24.75	-	140	-
Nov-24 w5 12,000	-	-	-	-	24.69	-	6	-
Nov-24 w5 12,100	-	-	-	-	24.43	-	5	-
Dec-24 w1 11,600	127.00	80.00	92.00	80.00	14.21	0.61	11	11
Dec-24 w1 11,650	97.00	60.00	62.00	60.00	13.88	0.53	2	3
Dec-24 w1 11,700	72.00	50.00	50.00	50.00	13.69	0.44	4	7
Dec-24 w1 11,750	52.00	-	-	-	13.54	0.35	-	30
Dec-24 w1 11,775	43.00	26.00	26.00	26.00	13.47	0.31	1	1
Dec-24 w1 11,800	36.00	18.00	18.00	18.00	13.39	0.27	3	6
Dec-24 w1 11,850	24.00	-	-	-	13.25	0.20	-	2
Dec-24 w1 11,875	19.00	7.00	7.00	7.00	13.17	0.17	3	3
Dec-24 w1 11,900	15.00	10.00	10.00	10.00	13.10	0.14	10	13
Dec-24 w1 11,950	9.00	-	-	-	12.96	0.09	-	1
Dec-24 w1 12,000	5.00	-	-	-	12.81	0.06	-	2
Dec-24 w1 12,050	3.00	-	-	-	12.66	0.03	-	2
Dec-24 w2 11,500	242.00	-	-	-	15.51	0.69	-	1
Dec-24 w2 11,650	143.00	130.00	130.00	89.00	14.51	0.53	2	1
Dec-24 w2 11,800	74.00	-	-	-	14.01	0.35	-	2
Dec-24 w2 12,000	24.00	15.00	15.00	15.00	13.44	0.15	2	2
Dec-24 w2 12,050	17.00	-	-	-	13.29	0.11	-	2
Dec-24 w2 12,100	11.00	-	-	-	13.15	0.08	-	3
Dec-24 3,600	8,044.00	-	-	-	65.04	1.00	-	1
Dec-24 6,000	5,650.00	-	-	-	50.01	1.00	-	1
Dec-24 7,000	4,652.00	-	-	-	43.75	1.00	-	1
Dec-24 7,100	4,552.00	-	-	-	43.13	1.00	-	1
Dec-24 7,300	4,352.00	-	-	-	41.87	1.00	-	1
Dec-24 7,400	4,253.00	-	-	-	41.25	1.00	-	6
Dec-24 7,600	4,053.00	-	-	-	40.00	1.00	-	7
Dec-24 8,000	3,654.00	-	-	-	37.49	1.00	-	8
Dec-24 8,400	3,255.00	-	-	-	34.99	1.00	-	5,000
Dec-24 8,500	3,155.00	-	-	-	34.36	1.00	-	18
Dec-24 8,700	2,956.00	-	-	-	33.11	1.00	-	50
Dec-24 8,800	2,856.00	-	-	-	32.48	1.00	-	1
Dec-24 9,000	2,656.00	-	-	-	31.23	1.00	-	380
Dec-24 9,200	2,457.00	-	-	-	29.98	1.00	-	1,003
Dec-24 9,500	2,157.00	-	-	-	28.10	1.00	-	40
Dec-24 9,600	2,058.00	-	-	-	27.48	1.00	-	64
Dec-24 9,700	1,958.00	-	-	-	26.85	1.00	-	2
Dec-24 9,800	1,858.00	-	-	-	26.22	1.00	-	33
Dec-24 9,900	1,759.00	-	-	-	25.60	0.99	-	11
Dec-24 10,000	1,659.00	-	-	-	24.97	0.99	-	5,901
Dec-24 10,100	1,560.00	-	-	-	24.35	0.99	-	7
Dec-24 10,200	1,461.00	-	-	-	23.72	0.99	-	20
Dec-24 10,300	1,362.00	-	-	-	23.10	0.99	-	11
Dec-24 10,400	1,263.00	-	-	-	22.47	0.98	-	3
Dec-24 10,500	1,164.00	-	-	-	21.84	0.98	-	23,532
Dec-24 10,600	1,067.00	-	-	-	21.22	0.97	-	28
Dec-24 10,700	969.00	-	-	-	20.59	0.96	-	1,021
Dec-24 10,800	873.00	-	-	-	19.97	0.94	-	11
Dec-24 10,850	825.00	-	-	-	19.65	0.94	-	1
Dec-24 10,900	778.00	-	-	-	19.34	0.93	-	12
Dec-24 11,000	684.00	-	-	-	18.71	0.90	-	90
Dec-24 11,100	593.00	-	-	-	18.09	0.87	-	10
Dec-24 11,150	548.00	-	-	-	17.77	0.86	-	2
Dec-24 11,200	504.00	-	-	-	17.46	0.83	-	17
Dec-24 11,300	420.00	-	-	-	16.84	0.79	-	6,269
Dec-24 11,400	340.00	-	-	-	16.21	0.72	-	21
Dec-24 11,450	302.00	-	-	-	15.90	0.69	-	20,001
Dec-24 11,500	266.00	187.00	187.00	186.00	15.58	0.65	2	57
Dec-24 11,550	232.00	212.00	212.00	212.00	15.27	0.61	1	16
Dec-24 11,600	200.00	179.00	179.00	134.00	14.96	0.56	37	55
Dec-24 11,650	170.00	-	-	-	14.64	0.52	-	35
Dec-24 11,700	144.00	136.00	136.00	97.00	14.47	0.47	8	88
Dec-24 11,750	121.00	75.00	92.00	75.00	14.34	0.42	4	28
Dec-24 11,800	101.00	58.00	65.00	58.00	14.20	0.37	7	95
Dec-24 11,850	82.00	45.00	53.00	45.00	14.07	0.32	2	35
Dec-24 11,900	67.00	-	-	-	13.94	0.28	-	2,391
Dec-24 11,950	53.00	35.00	35.00	35.00	13.80	0.24	1	10
Dec-24 12,000	42.00	30.00	30.00	24.00	13.67	0.20	2,305	3,506
Dec-24 12,050	32.00	-	-	-	13.54	0.16	-	14
Dec-24 12,100	24.00	-	-	-	13.41	0.13	-	31
Dec-24 12,150	18.00	15.00	15.00	15.00	13.27	0.10	10	14
Dec-24 12,200	13.00	-	-	-	13.14	0.08	-	48
Dec-24 12,250	9.00	-	-	-	13.01	0.06	-	1
Dec-24 12,300	7.00	-	-	-	12.87	0.04	-	51
Dec-24 12,350	4.00	-	-	-	12.74	0.03	-	14
Dec-24 12,400	3.00	-	-	-	12.61	0.02	-	12
Dec-24 12,450	2.00	-	-	-	12.48	0.02	-	1
Dec-24 12,500	1.00	-	-	-	12.34	0.01	-	14
Dec-24 12,550	1.00	-	-	-	12.21	0.01	-	1
Dec-24 12,600	-	-	-	-	12.08	-	-	8
Dec-24 12,700	-	-	-	-	11.81	-	-	1
Dec-24 13,000	-	-	-	-	11.01	-	-	12
Dec-24 13,500	-	-	-	-	9.68	-	-	1
Jan-25 9,800	1,847.00	-	-	-	23.44	0.98	-	1
Jan-25 9,900	1,749.00	-	-	-	22.89	0.97	-	3
Jan-25 10,000	1,651.00	-	-	-	22.34	0.97	-	2
Jan-25 10,100	1,554.00	-	-	-	21.79	0.96	-	1
Jan-25 10,300	1,360.00	-	-	-	20.68	0.95	-	6
Jan-25 10,500	1,169.00	-	-	-	19.58	0.93	-	1
Jan-25 10,600	1,075.00	-	-	-	19.02	0.91	-	2
Jan-25 10,800	890.00	-	-	-	17.92	0.88	-	1
Jan-25 11,000	712.00	-	-	-	16.81	0.83	-	3
Jan-25 11,100	626.00	-	-	-	16.26	0.79	-	1
Jan-25 11,300	464.00	-	-	-	15.16	0.71	-	3
Jan-25 11,450	353.00	-	-	-	14.33	0.63	-	8
Jan-25 11,500	319.00	-	-	-	14.05	0.60	-	2
Jan-25 11,600	254.00	-	-	-	13.50	0.54	-	25
Jan-25 11,700	199.00	-	-	-	13.12	0.47	-	5
Jan-25 11,800	154.00	-	-	-	12.89	0.40	-	51
Jan-25 11,850	133.00	118.00	118.00	92.00	12.77	0.36	3	5
Jan-25 11,900	115.00	85.00	85.00	85.00	12.65	0.33	1	8
Jan-25 11,950	99.00	-	-	-	12.54	0.30	-	4
Jan-25 12,000	84.00	-	-	-	12.42	0.26	-	54
Jan-25 12,050	70.00	-	-	-	12.31	0.23	-	1
Jan-25 12,100	59.00	-	-	-	12.19	0.20	-	2
Jan-25 12,150	48.00	-	-	-	12.07	0.18	-	2
Jan-25 12,200	40.00	-	-	-	11.96	0.15	-	7
Jan-25 12,400	16.00	-	-	-	11.49	0.07	-	11
Feb-25 11,300	543.00	515.00	515.00	515.00	15.13	0.68	1	1
Feb-25 11,500	400.00	-	-	-	14.09	0.59	-	3
Feb-25 11,700	276.00	228.00	228.00	227.00	13.17	0.49	2	3
Feb-25 11,750	252.00	228.00	228.00	228.00	13.07	0.46	1	1
Feb-25 11,800	228.00	-	-	-	12.98	0.44	-	1
Feb-25 11,900	186.00	135.00	135.00	135.00	12.79	0.38	1	1
Feb-25 12,000	148.00	115.00	115.00	115.00	12.59	0.33	1	4
Feb-25 12,050	132.00	-	-	-	12.50	0.30	-	1
Feb-25 12,150	103.00	83.00	83.00	83.00	12.31	0.25	1	1
Feb-25 12,200	90.00	-	-	-	12.21	0.23	-	1
Feb-25 12,400	49.00	-	-	-	11.83	0.15	-	5
Mar-25 7,700	3,952.00	-	-	-	31.13	0.98	-	1
Mar-25 9,300	2,386.00	-	-	-	23.83	0.95	-	2
Mar-25 9,400	2,289.00	-	-	-	23.37	0.95	-	1
Mar-25 10,000	1,718.00	-	-	-	20.63	0.91	-	3
Mar-25 10,100	1,625.00	-	-	-	20.18	0.90	-	1
Mar-25 10,500	1,259.00	-	-	-	18.35	0.86	-	7
Mar-25 10,800	995.00	-	-	-	16.98	0.80	-	10
Mar-25 10,900	910.00	-	-	-	16.52	0.78	-	3
Mar-25 11,000	828.00	-	-	-	16.07	0.76	-	18
Mar-25 11,100	747.00	-	-	-	15.61	0.73	-	6
Mar-25 11,300	593.00	-	-	-	14.70	0.67	-	5
Mar-25 11,400	520.00	-	-	-	14.24	0.63	-	7
Mar-25 11,500	450.00	-	-	-	13.79	0.59	-	18
Mar-25 11,600	385.00	-	-	-	13.33	0.55	-	35
Mar-25 11,700	325.00	280.00	280.00	280.00	12.92	0.50	1	19
Mar-25 11,800	276.00	-	-	-	12.76	0.45	-	10
Mar-25 11,900	231.00	-	-	-	12.60	0.41	-	6
Mar-25 12,000	191.00	-	-	-	12.43	0.36	-	57
Mar-25 12,100	156.00	-	-	-	12.27	0.31	-	101
Mar-25 12,200	126.00	98.00	98.00	98.00	12.11	0.27	10	79
Mar-25 12,300	100.00	-	-	-	11.95	0.23	-	10
Mar-25 12,400	78.00	-	-	-	11.78	0.19	-	10
Mar-25 12,500	60.00	-	-	-	11.62	0.15	-	9
Mar-25 12,600	45.00	-	-	-	11.46	0.12	-	14
Mar-25 12,700	33.00	-	-	-	11.30	0.10	-	12
Mar-25 12,800	24.00	-	-	-	11.13	0.07	-	5
Mar-25 12,900	16.00	-	-	-	10.97	0.06	-	3
Mar-25 13,000	11.00	-	-	-	10.81	0.04	-	3
Mar-25 13,100	7.00	-	-	-	10.65	0.03	-	1
Mar-25 13,600	1.00	-	-	-	9.83	-	-	2
Mar-25 14,300	-	-	-	-	8.69	-	-	4
Jun-25 7,600	3,887.00	-	-	-	29.12	0.96	-	2
Jun-25 7,700	3,790.00	-	-	-	28.75	0.96	-	25
Jun-25 7,800	3,694.00	-	-	-	28.38	0.96	-	11
Jun-25 7,900	3,598.00	-	-	-	28.00	0.96	-	1
Jun-25 8,000	3,502.00	-	-	-	27.63	0.95	-	10
Jun-25 9,000	2,554.00	-	-	-	23.90	0.92	-	3
Jun-25 9,400	2,186.00	-	-	-	22.41	0.89	-	1
Jun-25 11,000	841.00	-	-	-	16.43	0.66	-	6
Jun-25 11,200	699.00	-	-	-	15.69	0.61	-	10
Jun-25 11,300	632.00	-	-	-	15.31	0.58	-	1
Jun-25 11,400	567.00	-	-	-	14.94	0.55	-	6
Jun-25 11,500	506.00	-	-	-	14.57	0.52	-	8
Jun-25 11,900	307.00	-	-	-	13.61	0.39	-	6
Jun-25 12,000	266.00	213.00	213.00	213.00	13.38	0.36	1	11
Jun-25 12,100	228.00	-	-	-	13.15	0.32	-	1
Jun-25 12,200	194.00	-	-	-	12.92	0.29	-	1
Jun-25 12,300	163.00	-	-	-	12.69	0.26	-	3
Jun-25 12,400	136.00	-	-	-	12.46	0.23	-	8
Jun-25 12,500	111.00	-	-	-	12.22	0.20	-	4
Jun-25 12,700	72.00	-	-	-	11.76	0.14	-	1
Jun-25 12,800	56.00	-	-	-	11.53	0.12	-	3
Jun-25 12,900	43.00	-	-	-	11.30	0.10	-	1
Sep-25 7,000	4,407.00	-	-	-	29.95	0.96	-	1
Sep-25 8,000	3,460.00	-	-	-	26.61	0.93	-	7
Sep-25 9,000	2,542.00	-	-	-	23.26	0.88	-	1
Sep-25 9,300	2,275.00	-	-	-	22.26	0.86	-	1
Sep-25 9,400	2,188.00	-	-	-	21.93	0.85	-	2
Sep-25 9,600	2,014.00	-	-	-	21.26	0.83	-	1
Sep-25 10,000	1,676.00	-	-	-	19.92	0.79	-	1
Sep-25 10,400	1,353.00	-	-	-	18.58	0.73	-	1
Sep-25 10,500	1,275.00	-	-	-	18.25	0.72	-	1
Sep-25 10,800	1,049.00	-	-	-	17.24	0.66	-	1
Sep-25 11,000	906.00	-	-	-	16.57	0.62	-	3
Sep-25 11,300	707.00	-	-	-	15.57	0.56	-	32
Sep-25 11,400	644.00	-	-	-	15.23	0.53	-	2
Sep-25 11,500	587.00	-	-	-	14.97	0.51	-	3
Sep-25 11,600	537.00	-	-	-	14.81	0.48	-	2
Sep-25 11,700	488.00	-	-	-	14.65	0.45	-	1
Sep-25 11,800	443.00	-	-	-	14.49	0.43	-	33
Sep-25 11,900	400.00	-	-	-	14.33	0.40	-	6
Sep-25 12,000	359.00	-	-	-	14.17	0.38	-	6
Sep-25 12,100	322.00	-	-	-	14.01	0.35	-	1
Sep-25 12,200	286.00	-	-	-	13.85	0.32	-	1
Sep-25 12,300	254.00	-	-	-	13.69	0.30	-	1
Sep-25 12,400	223.00	-	-	-	13.53	0.27	-	2
Sep-25 12,500	196.00	-	-	-	13.37	0.25	-	5
Sep-25 12,800	126.00	-	-	-	12.89	0.18	-	1
Sep-25 12,900	108.00	-	-	-	12.73	0.16	-	1
Sep-25 13,100	76.00	-	-	-	12.41	0.13	-	1
Sep-25 14,200	5.00	-	-	-	10.65	0.01	-	5
Dec-25 6,600	4,700.00	-	-	-	30.41	0.95	-	3
Dec-25 7,300	4,044.00	-	-	-	28.28	0.93	-	39
Dec-25 7,400	3,951.00	-	-	-	27.97	0.93	-	35
Dec-25 7,500	3,858.00	-	-	-	27.67	0.92	-	36
Dec-25 7,600	3,766.00	-	-	-	27.36	0.92	-	31
Dec-25 8,400	3,039.00	-	-	-	24.92	0.88	-	1
Dec-25 8,600	2,861.00	-	-	-	24.31	0.87	-	5,000
Dec-25 9,000	2,512.00	-	-	-	23.09	0.85	-	400
Dec-25 9,400	2,171.00	-	-	-	21.87	0.81	-	1
Dec-25 9,500	2,087.00	-	-	-	21.57	0.80	-	20
Dec-25 9,600	2,005.00	-	-	-	21.26	0.79	-	20
Dec-25 9,800	1,841.00	-	-	-	20.65	0.77	-	1
Dec-25 10,000	1,682.00	-	-	-	20.04	0.75	-	1
Dec-25 10,100	1,603.00	-	-	-	19.74	0.74	-	1
Dec-25 10,200	1,526.00	-	-	-	19.43	0.72	-	2
Dec-25 10,600	1,228.00	-	-	-	18.21	0.66	-	18,000
Dec-25 10,800	1,086.00	-	-	-	17.60	0.63	-	32
Dec-25 11,000	951.00	-	-	-	16.99	0.59	-	10,000
Dec-25 11,100	886.00	-	-	-	16.69	0.57	-	1,500
Dec-25 11,200	822.00	-	-	-	16.38	0.55	-	1,000
Dec-25 11,300	761.00	-	-	-	16.08	0.53	-	6,000
Dec-25 11,400	703.00	-	-	-	15.82	0.51	-	15,000
Dec-25 11,500	651.00	-	-	-	15.64	0.49	-	1,500
Dec-25 11,600	601.00	-	-	-	15.46	0.47	-	11,000
Dec-25 11,700	553.00	-	-	-	15.29	0.45	-	2
Dec-25 11,800	507.00	-	-	-	15.11	0.42	-	3,001
Dec-25 11,900	464.00	-	-	-	14.94	0.40	-	5,009
Dec-25 12,000	423.00	-	-	-	14.76	0.38	-	7
Dec-25 12,400	280.00	-	-	-	14.06	0.29	-	1
Dec-25 13,100	112.00	-	-	-	12.82	0.15	-	1
Dec-25 13,200	96.00	-	-	-	12.65	0.14	-	1
Dec-25 13,400	69.00	-	-	-	12.30	0.10	-	1
Mar-26 12,200	437.00	-	-	-	14.98	0.36	-	35
Jun-26 12,100	486.00	-	-	-	15.42	0.36	-	35
Sep-26 12,200	505.00	-	-	-	15.65	0.35	-	32
Dec-26 8,300	2,970.00	-	-	-	24.11	0.81	-	655
Dec-26 8,600	2,733.00	-	-	-	23.40	0.79	-	1,250
Dec-26 10,500	1,375.00	-	-	-	18.91	0.60	-	30
Dec-26 12,200	533.00	-	-	-	15.80	0.35	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 10,850	-	-	-	-	30.82	-	2	-
Nov-24 w5 10,900	-	-	-	-	30.49	-	2	-
Nov-24 w5 10,950	-	-	-	-	30.16	-	3	-
Nov-24 w5 11,000	-	-	-	-	29.83	-	2	-
Nov-24 w5 11,050	-	-	-	-	29.50	-	4	-
Nov-24 w5 11,200	-	-	-	-	28.52	-	20	-
Nov-24 w5 11,225	-	-	-	-	28.35	-	1	-
Nov-24 w5 11,250	-	-	-	-	28.19	-	3	-
Nov-24 w5 11,300	-	-	-	-	27.86	-	4	-
Nov-24 w5 11,350	-	-	-	-	27.53	-	3	-
Nov-24 w5 11,375	-	-	-	-	27.36	-	2	-
Nov-24 w5 11,400	-	-	-	-	27.20	-	3	-
Nov-24 w5 11,425	-	-	-	-	27.03	-	2	-
Nov-24 w5 11,450	-	-	-	-	26.87	-	8	-
Nov-24 w5 11,475	-	-	-	-	26.71	-	2	-
Nov-24 w5 11,500	-	-	-	-	26.54	-	13	-
Nov-24 w5 11,525	-	-	-	-	26.38	-	1	-
Nov-24 w5 11,550	-	5.00	23.00	5.00	26.21	-	46	-
Nov-24 w5 11,575	-	-	-	-	26.05	-	37	-
Nov-24 w5 11,600	-	10.00	50.00	10.00	25.88	-	36	-
Nov-24 w5 11,625	-	20.00	43.00	20.00	25.72	-	66	-
Nov-24 w5 11,650	8.70	-	-	-	25.59	-1.00	34	-
Nov-24 w5 11,675	33.70	-	-	-	25.52	-1.00	7	-
Nov-24 w5 11,700	58.70	130.00	130.00	130.00	25.46	-1.00	17	-
Nov-24 w5 11,750	108.70	-	-	-	25.33	-1.00	31	-
Nov-24 w5 11,775	133.70	-	-	-	25.27	-1.00	16	-
Nov-24 w5 11,800	158.70	-	-	-	25.20	-1.00	4	-
Nov-24 w5 11,900	258.70	-	-	-	24.94	-1.00	2	-
Dec-24 w1 10,800	-	-	-	-	19.52	-	-	1
Dec-24 w1 11,000	1.00	-	-	-	18.19	-0.01	-	1
Dec-24 w1 11,050	1.00	-	-	-	17.86	-0.01	-	1
Dec-24 w1 11,100	2.00	-	-	-	17.53	-0.02	-	2
Dec-24 w1 11,150	3.00	-	-	-	17.20	-0.03	-	2
Dec-24 w1 11,200	5.00	-	-	-	16.87	-0.04	-	6
Dec-24 w1 11,250	7.00	13.00	14.00	12.00	16.53	-0.06	23	26
Dec-24 w1 11,300	9.00	17.00	17.00	17.00	16.20	-0.08	1	6
Dec-24 w1 11,325	11.00	-	-	-	16.04	-0.09	-	1
Dec-24 w1 11,375	16.00	-	-	-	15.71	-0.12	-	1
Dec-24 w1 11,400	19.00	-	-	-	15.54	-0.14	-	4
Dec-24 w1 11,450	26.00	37.00	37.00	37.00	15.21	-0.19	1	2
Dec-24 w1 11,500	35.00	35.00	68.00	35.00	14.88	-0.24	2	4
Dec-24 w1 11,550	48.00	86.00	86.00	86.00	14.55	-0.31	1	6
Dec-24 w1 11,575	55.00	90.00	90.00	90.00	14.38	-0.35	1	2
Dec-24 w1 11,600	63.00	54.00	96.00	54.00	14.21	-0.39	16	21
Dec-24 w1 11,625	73.00	66.00	95.00	63.00	14.05	-0.43	6	6
Dec-24 w1 11,650	83.00	114.00	114.00	114.00	13.88	-0.47	1	4
Dec-24 w1 11,675	95.00	82.00	130.00	82.00	13.76	-0.52	6	6
Dec-24 w1 11,700	108.00	134.00	140.00	134.00	13.69	-0.56	6	7
Dec-24 w1 11,750	138.00	175.00	195.00	175.00	13.54	-0.65	3	3
Dec-24 w1 11,775	154.00	145.00	145.00	145.00	13.47	-0.69	2	2
Dec-24 w1 11,900	251.00	-	-	-	13.10	-0.86	-	1
Dec-24 w2 10,850	5.00	-	-	-	19.81	-0.03	-	1
Dec-24 w2 10,900	7.00	-	-	-	19.48	-0.04	-	1
Dec-24 w2 10,950	8.00	-	-	-	19.15	-0.04	-	2
Dec-24 w2 11,050	12.00	-	-	-	18.49	-0.06	-	1
Dec-24 w2 11,100	15.00	23.00	23.00	23.00	18.16	-0.08	1	3
Dec-24 w2 11,150	18.00	-	-	-	17.83	-0.09	-	2
Dec-24 w2 11,250	27.00	35.00	35.00	35.00	17.16	-0.14	1	1
Dec-24 w2 11,300	34.00	44.00	44.00	43.00	16.83	-0.16	3	1
Dec-24 w2 11,400	50.00	-	-	-	16.17	-0.23	-	2
Dec-24 w2 11,450	60.00	-	-	-	15.84	-0.27	-	3
Dec-24 w2 11,500	72.00	93.00	93.00	93.00	15.51	-0.31	1	2
Dec-24 w2 11,550	87.00	-	-	-	15.18	-0.36	-	5
Dec-24 w2 11,600	104.00	-	-	-	14.84	-0.41	-	3
Dec-24 w2 11,700	147.00	-	-	-	14.29	-0.53	-	1
Dec-24 4,500	-	-	-	-	59.40	-	-	7
Dec-24 4,600	-	-	-	-	58.78	-	-	6
Dec-24 5,000	-	-	-	-	56.27	-	-	4
Dec-24 5,100	-	-	-	-	55.65	-	-	1
Dec-24 5,700	-	-	-	-	51.89	-	-	1
Dec-24 5,900	-	-	-	-	50.64	-	-	1
Dec-24 6,200	-	-	-	-	48.76	-	-	6
Dec-24 6,400	-	-	-	-	47.51	-	-	1
Dec-24 6,500	-	-	-	-	46.88	-	-	3
Dec-24 6,600	-	-	-	-	46.26	-	-	1
Dec-24 6,700	-	-	-	-	45.63	-	-	1
Dec-24 6,900	-	-	-	-	44.38	-	-	1
Dec-24 7,000	-	-	-	-	43.75	-	-	505
Dec-24 7,100	-	-	-	-	43.13	-	-	4
Dec-24 7,200	-	-	-	-	42.50	-	-	1
Dec-24 7,400	-	-	-	-	41.25	-	-	4
Dec-24 7,500	-	-	-	-	40.62	-	-	7,900
Dec-24 7,700	-	-	-	-	39.37	-	-	2
Dec-24 7,800	-	-	-	-	38.74	-	-	4
Dec-24 7,900	-	-	-	-	38.12	-	-	42
Dec-24 8,000	-	-	-	-	37.49	-	-	4,517
Dec-24 8,100	-	-	-	-	36.87	-	-	13
Dec-24 8,200	-	-	-	-	36.24	-	-	2,018
Dec-24 8,300	-	-	-	-	35.61	-	-	13
Dec-24 8,400	-	-	-	-	34.99	-	-	5,012
Dec-24 8,500	-	-	-	-	34.36	-	-	4,169
Dec-24 8,600	-	-	-	-	33.74	-	-	4
Dec-24 8,700	-	-	-	-	33.11	-	-	8
Dec-24 8,800	-	-	-	-	32.48	-	-	7
Dec-24 8,900	-	-	-	-	31.86	-	-	12
Dec-24 9,000	-	-	-	-	31.23	-	-	44
Dec-24 9,100	-	-	-	-	30.61	-	-	4
Dec-24 9,200	-	-	-	-	29.98	-	-	1,009
Dec-24 9,300	-	-	-	-	29.35	-	-	4
Dec-24 9,400	-	-	-	-	28.73	-	-	19
Dec-24 9,500	-	-	-	-	28.10	-	-	51
Dec-24 9,600	-	-	-	-	27.48	-	-	6
Dec-24 9,700	-	-	-	-	26.85	-	-	5
Dec-24 9,800	1.00	-	-	-	26.22	-	-	36
Dec-24 9,900	1.00	-	-	-	25.60	-	-	18
Dec-24 10,000	1.00	-	-	-	24.97	-	-	699
Dec-24 10,100	2.00	-	-	-	24.35	-0.01	-	11
Dec-24 10,200	2.00	-	-	-	23.72	-0.01	-	126
Dec-24 10,300	3.00	-	-	-	23.10	-0.01	-	33
Dec-24 10,400	4.00	-	-	-	22.47	-0.02	-	307
Dec-24 10,500	5.00	7.00	7.00	7.00	21.84	-0.02	10	23,642
Dec-24 10,600	7.00	7.00	9.00	7.00	21.22	-0.03	30	345
Dec-24 10,650	8.00	-	-	-	20.90	-0.03	-	80
Dec-24 10,700	9.00	-	-	-	20.59	-0.04	-	42
Dec-24 10,750	11.00	-	-	-	20.28	-0.05	-	1
Dec-24 10,800	13.00	-	-	-	19.97	-0.05	1,500	4,882
Dec-24 10,850	15.00	-	-	-	19.65	-0.06	-	16
Dec-24 10,900	17.00	24.00	28.00	24.00	19.34	-0.07	7	33
Dec-24 10,950	20.00	-	-	-	19.03	-0.08	-	31
Dec-24 11,000	24.00	32.00	34.00	32.00	18.71	-0.09	2,302	9,078
Dec-24 11,050	28.00	-	-	-	18.40	-0.11	-	9
Dec-24 11,100	32.00	44.00	44.00	40.00	18.09	-0.12	2	31
Dec-24 11,150	37.00	38.00	38.00	38.00	17.77	-0.14	1	7
Dec-24 11,200	43.00	-	-	-	17.46	-0.16	-	84
Dec-24 11,250	50.00	-	-	-	17.15	-0.19	-	3
Dec-24 11,300	59.00	-	-	-	16.84	-0.21	-	6,310
Dec-24 11,350	68.00	-	-	-	16.52	-0.24	-	125
Dec-24 11,400	78.00	83.00	106.00	83.00	16.21	-0.27	56	1,608
Dec-24 11,450	91.00	108.00	119.00	108.00	15.90	-0.31	3	20,021
Dec-24 11,500	105.00	97.00	123.00	90.00	15.58	-0.35	9	86
Dec-24 11,550	120.00	152.00	152.00	152.00	15.27	-0.39	3	14
Dec-24 11,600	138.00	159.00	180.00	149.00	14.96	-0.43	39	73
Dec-24 11,650	158.00	-	-	-	14.64	-0.48	-	9
Dec-24 11,700	182.00	240.00	240.00	240.00	14.47	-0.53	3	23
Dec-24 11,750	209.00	200.00	200.00	200.00	14.34	-0.58	2	1
Dec-24 11,800	238.00	288.00	288.00	288.00	14.20	-0.63	1	18
Dec-24 11,900	304.00	-	-	-	13.94	-0.72	-	6
Dec-24 12,000	379.00	430.00	430.00	430.00	13.67	-0.80	4	46
Dec-24 12,100	462.00	-	-	-	13.41	-0.87	-	2
Dec-24 12,200	550.00	-	-	-	13.14	-0.92	-	4
Dec-24 12,300	643.00	-	-	-	12.87	-0.95	-	1
Dec-24 12,400	739.00	-	-	-	12.61	-0.98	-	1
Dec-24 12,500	837.00	-	-	-	12.34	-0.99	-	1
Jan-25 10,300	19.00	-	-	-	20.75	-0.05	-	2
Jan-25 10,500	27.00	-	-	-	19.65	-0.07	-	1
Jan-25 10,600	33.00	-	-	-	19.09	-0.08	-	1
Jan-25 10,650	36.00	-	-	-	18.82	-0.09	-	2
Jan-25 10,700	39.00	-	-	-	18.54	-0.10	-	8
Jan-25 10,750	43.00	-	-	-	18.26	-0.11	-	1
Jan-25 10,800	47.00	-	-	-	17.99	-0.12	-	11
Jan-25 10,900	57.00	60.00	60.00	60.00	17.44	-0.14	1	2
Jan-25 10,950	62.00	-	-	-	17.16	-0.16	-	2
Jan-25 11,000	68.00	-	-	-	16.88	-0.17	-	6
Jan-25 11,050	75.00	-	-	-	16.61	-0.19	-	2
Jan-25 11,100	82.00	85.00	85.00	83.00	16.33	-0.20	2	8
Jan-25 11,150	90.00	94.00	94.00	94.00	16.06	-0.22	1	2
Jan-25 11,200	99.00	-	-	-	15.78	-0.24	-	1
Jan-25 11,250	109.00	-	-	-	15.50	-0.26	-	1
Jan-25 11,300	120.00	129.00	129.00	129.00	15.23	-0.28	1	8
Jan-25 11,350	131.00	153.00	153.00	153.00	14.95	-0.31	1	3
Jan-25 11,400	144.00	155.00	158.00	155.00	14.67	-0.33	3	8
Jan-25 11,450	158.00	181.00	193.00	181.00	14.40	-0.36	4	4
Jan-25 11,500	173.00	-	-	-	14.12	-0.39	-	5
Jan-25 11,550	190.00	198.00	198.00	198.00	13.85	-0.42	1	1
Jan-25 11,600	209.00	-	-	-	13.57	-0.46	-	35
Jan-25 11,800	307.00	-	-	-	12.96	-0.60	-	3
Jan-25 11,850	337.00	-	-	-	12.84	-0.63	-	8
Jan-25 12,000	436.00	-	-	-	12.49	-0.73	-	5
Feb-25 10,600	63.00	-	-	-	17.70	-0.12	-	2
Feb-25 10,700	71.00	-	-	-	17.18	-0.14	-	3
Feb-25 10,800	81.00	89.00	89.00	89.00	16.66	-0.16	2	2
Feb-25 10,850	87.00	91.00	91.00	91.00	16.40	-0.17	2	2
Feb-25 11,000	106.00	-	-	-	15.62	-0.21	-	2
Feb-25 11,200	140.00	-	-	-	14.58	-0.27	-	1
Feb-25 11,450	200.00	227.00	227.00	227.00	13.28	-0.37	1	1
Feb-25 11,500	215.00	231.00	261.00	231.00	13.02	-0.40	2	10
Feb-25 12,000	462.00	510.00	510.00	510.00	11.52	-0.68	3	3
Mar-25 6,700	1.00	-	-	-	34.73	-	-	2
Mar-25 6,800	1.00	-	-	-	34.27	-	-	2
Mar-25 7,400	2.00	-	-	-	31.53	-	-	2
Mar-25 7,500	3.00	-	-	-	31.08	-	-	3
Mar-25 7,600	3.00	-	-	-	30.62	-	-	3
Mar-25 7,700	3.00	-	-	-	30.16	-0.01	-	3
Mar-25 7,800	4.00	-	-	-	29.71	-0.01	-	2
Mar-25 8,000	5.00	-	-	-	28.79	-0.01	-	6
Mar-25 8,200	6.00	-	-	-	27.88	-0.01	-	6
Mar-25 8,300	7.00	-	-	-	27.42	-0.01	-	2
Mar-25 8,400	7.00	-	-	-	26.97	-0.01	-	2
Mar-25 8,500	8.00	-	-	-	26.51	-0.01	-	43
Mar-25 8,600	9.00	-	-	-	26.05	-0.01	-	68
Mar-25 8,900	13.00	-	-	-	24.68	-0.02	-	7
Mar-25 9,000	14.00	-	-	-	24.23	-0.02	-	206
Mar-25 9,200	17.00	-	-	-	23.31	-0.03	-	11
Mar-25 9,300	19.00	10.00	10.00	10.00	22.86	-0.03	3	6
Mar-25 9,400	21.00	-	-	-	22.40	-0.04	-	3
Mar-25 9,600	27.00	-	-	-	21.49	-0.04	-	7
Mar-25 9,700	30.00	-	-	-	21.03	-0.05	-	4
Mar-25 9,800	33.00	-	-	-	20.58	-0.06	-	7
Mar-25 9,900	37.00	-	-	-	20.12	-0.06	-	5
Mar-25 10,000	41.00	-	-	-	19.66	-0.07	-	4
Mar-25 10,100	46.00	-	-	-	19.21	-0.08	-	4
Mar-25 10,200	52.00	-	-	-	18.75	-0.09	-	26
Mar-25 10,300	58.00	-	-	-	18.29	-0.10	-	33
Mar-25 10,400	65.00	-	-	-	17.84	-0.11	-	57
Mar-25 10,500	73.00	-	-	-	17.38	-0.12	-	61
Mar-25 10,600	82.00	-	-	-	16.92	-0.14	-	536
Mar-25 10,700	92.00	-	-	-	16.47	-0.16	-	51
Mar-25 10,800	104.00	115.00	115.00	115.00	16.01	-0.18	1	8
Mar-25 10,900	117.00	-	-	-	15.55	-0.20	-	4
Mar-25 11,000	132.00	-	-	-	15.10	-0.22	-	19
Mar-25 11,100	149.00	-	-	-	14.64	-0.25	-	107
Mar-25 11,200	168.00	-	-	-	14.18	-0.28	-	108
Mar-25 11,300	190.00	230.00	230.00	230.00	13.73	-0.32	1	9
Mar-25 11,400	216.00	-	-	-	13.27	-0.35	-	7
Mar-25 11,500	245.00	-	-	-	12.82	-0.40	-	15
Mar-25 11,600	278.00	-	-	-	12.36	-0.44	-	3
Mar-25 11,700	317.00	-	-	-	11.95	-0.49	-	22
Mar-25 11,800	367.00	-	-	-	11.79	-0.54	-	5
Mar-25 11,900	422.00	-	-	-	11.63	-0.59	-	2
Mar-25 12,000	482.00	530.00	530.00	530.00	11.46	-0.64	4	27
Mar-25 12,200	618.00	-	-	-	11.14	-0.74	-	3
Jun-25 7,000	7.00	-	-	-	28.93	-0.01	-	501
Jun-25 7,700	14.00	-	-	-	26.32	-0.02	-	3
Jun-25 8,000	18.00	-	-	-	25.20	-0.02	-	2
Jun-25 8,100	20.00	-	-	-	24.83	-0.02	-	3
Jun-25 8,400	26.00	-	-	-	23.71	-0.03	-	1
Jun-25 8,500	29.00	-	-	-	23.34	-0.03	-	1
Jun-25 9,000	44.00	-	-	-	21.47	-0.05	-	5
Jun-25 9,100	48.00	-	-	-	21.10	-0.06	-	1
Jun-25 9,200	52.00	-	-	-	20.72	-0.06	-	7
Jun-25 9,500	67.00	-	-	-	19.60	-0.08	-	2
Jun-25 9,600	74.00	-	-	-	19.23	-0.09	-	6
Jun-25 9,700	80.00	-	-	-	18.86	-0.10	-	3
Jun-25 9,800	87.00	-	-	-	18.48	-0.11	-	5
Jun-25 9,900	95.00	-	-	-	18.11	-0.12	-	7
Jun-25 10,000	104.00	-	-	-	17.74	-0.13	-	515
Jun-25 10,100	113.00	-	-	-	17.36	-0.14	-	14
Jun-25 10,200	124.00	-	-	-	16.99	-0.15	-	1
Jun-25 10,300	135.00	-	-	-	16.62	-0.17	-	2
Jun-25 10,400	147.00	-	-	-	16.24	-0.18	-	4
Jun-25 10,500	161.00	160.00	160.00	160.00	15.87	-0.20	1	10
Jun-25 10,600	176.00	-	-	-	15.50	-0.22	-	4
Jun-25 10,700	193.00	-	-	-	15.12	-0.24	-	7
Jun-25 10,800	211.00	-	-	-	14.75	-0.26	-	6
Jun-25 10,900	231.00	238.00	238.00	238.00	14.38	-0.28	1	9
Jun-25 11,000	253.00	277.00	277.00	277.00	14.00	-0.31	2	12
Jun-25 11,100	277.00	-	-	-	13.63	-0.33	-	4
Jun-25 11,200	304.00	-	-	-	13.26	-0.36	-	1
Jun-25 11,300	333.00	-	-	-	12.88	-0.40	-	2
Jun-25 11,400	366.00	387.00	387.00	387.00	12.51	-0.43	1	2
Jun-25 11,500	402.00	-	-	-	12.14	-0.47	-	3
Jun-25 11,700	494.00	-	-	-	11.65	-0.54	-	1
Jun-25 11,800	545.00	-	-	-	11.41	-0.58	-	2,001
Jun-25 12,000	662.00	-	-	-	10.95	-0.67	-	4
Jun-25 12,100	726.00	-	-	-	10.72	-0.71	-	1
Jun-25 12,200	795.00	-	-	-	10.49	-0.74	-	1
Jun-25 12,500	1,024.00	-	-	-	9.79	-0.85	-	1
Jun-25 14,000	2,444.00	-	-	-	6.32	-0.99	-	4
Sep-25 6,400	11.00	-	-	-	29.53	-0.01	-	1
Sep-25 6,600	14.00	-	-	-	28.86	-0.01	-	2
Sep-25 6,900	18.00	-	-	-	27.86	-0.02	-	1
Sep-25 8,000	43.00	-	-	-	24.18	-0.04	-	1
Sep-25 9,000	88.00	-	-	-	20.83	-0.08	-	7
Sep-25 9,200	102.00	-	-	-	20.16	-0.10	-	1
Sep-25 9,400	117.00	-	-	-	19.50	-0.11	-	2
Sep-25 9,500	126.00	120.00	120.00	120.00	19.16	-0.12	2	4
Sep-25 9,800	155.00	-	-	-	18.16	-0.15	-	1
Sep-25 10,000	179.00	-	-	-	17.49	-0.17	-	2
Sep-25 10,100	192.00	-	-	-	17.15	-0.18	-	1
Sep-25 10,200	206.00	202.00	202.00	202.00	16.82	-0.20	1	5
Sep-25 10,300	221.00	-	-	-	16.48	-0.21	-	1
Sep-25 10,400	237.00	-	-	-	16.15	-0.23	-	2
Sep-25 10,500	255.00	-	-	-	15.82	-0.24	-	2
Sep-25 10,700	294.00	-	-	-	15.15	-0.28	-	1
Sep-25 10,800	316.00	-	-	-	14.81	-0.30	-	1
Sep-25 11,000	365.00	-	-	-	14.14	-0.34	-	3
Sep-25 11,200	422.00	-	-	-	13.47	-0.39	-	7
Sep-25 11,600	577.00	-	-	-	12.38	-0.51	-	1
Sep-25 11,800	682.00	-	-	-	12.06	-0.57	-	1
Sep-25 12,000	798.00	-	-	-	11.74	-0.64	-	3
Sep-25 14,000	2,496.00	-	-	-	8.54	-0.98	-	10
Sep-25 14,200	2,691.00	-	-	-	8.22	-0.98	-	2
Sep-25 14,400	2,887.00	-	-	-	7.90	-0.98	-	3
Dec-25 6,500	23.00	-	-	-	27.81	-0.02	-	1
Dec-25 6,600	25.00	-	-	-	27.50	-0.02	-	2
Dec-25 7,000	34.00	-	-	-	26.28	-0.03	-	711
Dec-25 7,600	52.00	-	-	-	24.45	-0.04	-	2
Dec-25 8,600	103.00	-	-	-	21.40	-0.08	-	5,000
Dec-25 8,900	125.00	-	-	-	20.49	-0.10	-	1
Dec-25 9,000	133.00	-	-	-	20.18	-0.11	-	500
Dec-25 9,400	172.00	-	-	-	18.96	-0.14	-	1
Dec-25 9,600	195.00	-	-	-	18.35	-0.16	-	4
Dec-25 10,000	250.00	-	-	-	17.13	-0.20	-	3
Dec-25 10,400	321.00	-	-	-	15.91	-0.26	-	5
Dec-25 10,600	364.00	-	-	-	15.30	-0.29	-	18,000
Dec-25 10,800	412.00	-	-	-	14.69	-0.33	-	32
Dec-25 11,000	468.00	-	-	-	14.08	-0.37	-	10,000
Dec-25 11,100	499.00	-	-	-	13.78	-0.40	-	1,500
Dec-25 11,200	531.00	-	-	-	13.47	-0.42	-	1,000
Dec-25 11,300	567.00	-	-	-	13.17	-0.45	-	6,000
Dec-25 11,400	606.00	-	-	-	12.91	-0.47	-	15,000
Dec-25 11,500	651.00	-	-	-	12.73	-0.50	-	1,500
Dec-25 11,600	699.00	-	-	-	12.55	-0.53	-	11,000
Dec-25 11,800	804.00	-	-	-	12.20	-0.58	-	3,000
Dec-25 11,900	860.00	-	-	-	12.03	-0.61	-	5,000
Jun-26 8,000	149.00	-	-	-	22.63	-0.09	-	300
Jun-26 9,500	324.00	-	-	-	18.43	-0.20	-	150
Dec-26 8,600	273.00	-	-	-	19.61	-0.15	-	1,250

STOCK OPTIONS

	Previous Close	120.90		29/11/24
	ACCIONA Close	120.30		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 100.00	20.53	-	-	-	29.34	1.00	-	2
Dec-24 115.00	6.39	-	-	-	24.48	0.80	-	1
Dec-24 120.00	2.93	-	-	-	22.86	0.54	-	2
Dec-24 125.00	1.02	-	-	-	22.54	0.26	-	5
Dec-24 130.00	0.24	-	-	-	22.30	0.08	-	5
Dec-24 135.00	0.04	-	-	-	22.07	0.02	-	1
Dec-24 140.00	-	-	-	-	21.83	-	-	3
Dec-24 145.00	-	-	-	-	21.60	-	-	6
Dec-24 170.00	-	-	-	-	20.42	-	-	5
Jan-25 130.00	0.83	-	-	-	20.43	0.17	-	10
Feb-25 120.00	5.41	6.41	6.41	6.41	20.95	0.56	1	1
Mar-25 115.00	9.67	-	-	-	22.93	0.69	-	4
Mar-25 125.00	4.14	-	-	-	21.22	0.42	-	1
Mar-25 130.00	2.53	-	-	-	21.00	0.30	-	2
Mar-25 135.00	1.44	-	-	-	20.78	0.19	-	5
Mar-25 140.00	0.76	-	-	-	20.56	0.12	-	5
Jun-25 125.00	6.25	-	-	-	20.91	0.47	-	4
Jun-25 135.00	2.91	-	-	-	20.19	0.28	-	5
Jun-25 150.00	0.65	-	-	-	19.11	0.09	-	1
Sep-25 125.00	6.81	-	-	-	21.27	0.47	-	1
Sep-25 140.00	2.40	-	-	-	20.52	0.22	-	3
Sep-25 145.00	1.62	-	-	-	20.27	0.16	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 82.00	-	-	-	-	36.54	-	-	21
Dec-24 90.00	-	-	-	-	33.94	-	-	4
Dec-24 100.00	0.01	-	-	-	30.70	-	-	1
Dec-24 105.00	0.07	-	-	-	29.08	-0.02	-	1
Dec-24 110.00	0.29	-	-	-	27.46	-0.08	-	4
Dec-24 115.00	0.96	-	-	-	25.84	-0.22	-	8
Dec-24 120.00	2.55	-	-	-	24.22	-0.46	-	1
Dec-24 130.00	9.84	-	-	-	23.66	-0.92	-	2
Jan-25 115.00	1.76	-	-	-	23.10	-0.27	-	2
Jan-25 125.00	6.36	-	-	-	21.26	-0.67	-	2
Mar-25 82.00	0.09	-	-	-	32.39	-0.01	-	26
Mar-25 86.00	0.16	-	-	-	31.26	-0.02	-	1
Mar-25 110.00	2.19	-	-	-	24.48	-0.22	-	5
Mar-25 115.00	3.42	-	-	-	23.07	-0.32	-	3
Jun-25 82.00	0.28	-	-	-	29.02	-0.03	-	26
Jun-25 98.00	1.36	-	-	-	25.78	-0.11	-	5
Jun-25 115.00	4.90	-	-	-	22.34	-0.34	-	5
Sep-25 94.00	2.02	-	-	-	25.23	-0.14	-	5
Sep-25 100.00	3.16	-	-	-	24.33	-0.20	-	5
Sep-25 105.00	4.43	-	-	-	23.58	-0.26	-	1
Sep-25 120.00	10.33	-	-	-	21.33	-0.51	-	5
Dec-25 82.00	1.01	-	-	-	25.92	-0.07	-	1

	Previous Close	20.36		29/11/24
	ACCIONA ENERGIA Close	20.28		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	0.81	-	-	-	23.41	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 17.50	0.01	-	-	-	27.94	-0.01	-	5
Dec-24 18.50	0.04	-	-	-	27.01	-0.07	-	15
Dec-24 19.00	0.10	-	-	-	26.54	-0.14	-	1
Jan-25 15.50	-	-	-	-	28.89	-	-	5
Jun-25 21.00	2.03	-	-	-	25.24	-0.56	-	15

	Previous Close	9.51		29/11/24
	ACERINOX Close	9.51		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	2.03	-	-	-	32.25	1.00	-	2
Dec-24 9.00	0.58	-	-	-	25.67	0.83	-	10
Dec-24 9.25	0.39	-	-	-	24.58	0.70	-	9
Dec-24 9.50	0.23	-	-	-	23.48	0.53	-	41
Dec-24 9.75	0.12	-	-	-	22.99	0.35	-	36
Dec-24 10.00	0.05	-	-	-	22.53	0.20	-	51
Dec-24 10.50	0.01	-	-	-	21.60	0.03	-	202
Dec-24 11.00	-	-	-	-	20.67	-	-	6
Dec-24 11.50	-	-	-	-	19.74	-	-	5
Dec-24 12.50	-	-	-	-	17.89	-	-	5
Feb-25 9.75	0.24	-	-	-	21.24	0.42	-	5
Mar-25 9.00	0.72	-	-	-	24.15	0.72	-	14
Mar-25 9.50	0.40	-	-	-	22.10	0.53	-	7
Mar-25 10.00	0.20	-	-	-	21.20	0.32	-	26
Mar-25 10.50	0.08	-	-	-	20.32	0.16	-	10
Jun-25 8.75	1.01	-	-	-	24.81	0.72	-	8
Jun-25 9.50	0.55	-	-	-	22.36	0.50	-	3
Jun-25 10.00	0.34	-	-	-	21.52	0.36	-	21
Sep-25 9.50	0.63	-	-	-	23.61	0.50	-	2
Sep-25 9.75	0.53	-	-	-	23.23	0.45	-	25
Sep-25 10.00	0.43	-	-	-	22.86	0.39	-	25
Sep-25 10.50	0.27	-	-	-	22.12	0.28	-	1
Dec-25 9.00	1.01	-	-	-	25.76	0.61	-	8
Dec-25 9.50	0.74	-	-	-	24.53	0.50	-	25
Dec-25 9.75	0.64	-	-	-	24.16	0.45	-	25
Dec-25 12.00	0.10	-	-	-	20.84	0.11	-	50
Mar-26 8.75	1.20	-	-	-	26.93	0.64	-	70
Mar-26 10.50	0.43	-	-	-	23.86	0.33	-	80
Dec-26 9.00	1.31	-	-	-	29.77	0.58	-	50
Jun-27 9.50	1.15	-	-	-	29.56	0.52	-	25
Jun-27 10.00	0.96	-	-	-	28.93	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	-	-	-	-	33.52	-	-	100
Dec-24 8.00	-	-	-	-	31.33	-0.01	-	5
Dec-24 8.25	0.01	-	-	-	30.23	-0.02	-	2
Dec-24 8.50	0.01	-	-	-	29.14	-0.05	-	17
Dec-24 8.75	0.03	-	-	-	28.04	-0.10	-	40
Dec-24 9.00	0.06	-	-	-	26.94	-0.18	-	93
Dec-24 9.25	0.12	-	-	-	25.85	-0.31	-	18
Dec-24 9.50	0.21	-	-	-	24.75	-0.47	-	48
Jan-25 8.75	0.08	-	-	-	25.37	-0.16	-	1
Jan-25 9.00	0.13	-	-	-	24.30	-0.24	-	14
Jan-25 9.50	0.29	-	-	-	22.16	-0.46	-	25
Jan-25 9.75	0.42	-	-	-	21.68	-0.60	-	25
Jan-25 10.00	0.59	-	-	-	21.23	-0.72	-	25
Jan-25 10.50	1.00	-	-	-	20.32	-0.92	-	175
Mar-25 7.25	0.04	-	-	-	29.82	-0.06	-	1
Mar-25 8.00	0.11	-	-	-	26.74	-0.14	-	20
Mar-25 8.25	0.15	-	-	-	25.72	-0.19	-	1
Mar-25 8.50	0.19	-	-	-	24.69	-0.24	-	10
Mar-25 8.75	0.26	-	-	-	23.67	-0.31	-	9
Mar-25 9.00	0.34	-	-	-	22.64	-0.39	-	124
Mar-25 9.50	0.56	-	-	-	20.59	-0.57	-	13
Mar-25 9.75	0.71	-	-	-	20.13	-0.67	-	10
Mar-25 10.00	0.89	-	-	-	19.69	-0.76	-	3
Mar-25 11.00	1.77	-	-	-	17.94	-0.97	-	1
Mar-25 13.50	4.25	-	-	-	13.56	-1.00	-	2
Jun-25 6.50	0.04	-	-	-	29.15	-0.04	-	1
Jun-25 7.75	0.14	-	-	-	25.08	-0.14	-	2
Jun-25 8.25	0.22	-	-	-	23.45	-0.22	-	46
Jun-25 8.50	0.28	-	-	-	22.63	-0.27	-	2
Jun-25 8.75	0.35	-	-	-	21.82	-0.33	-	82
Jun-25 9.00	0.43	-	-	-	21.00	-0.39	-	33
Jun-25 9.25	0.53	-	-	-	20.19	-0.46	-	1
Jun-25 9.75	0.79	-	-	-	18.94	-0.62	-	415
Jun-25 10.00	0.96	-	-	-	18.53	-0.70	-	3
Jun-25 13.00	3.76	-	-	-	13.59	-1.00	-	1
Jun-25 13.50	4.25	-	-	-	12.77	-1.00	-	1
Sep-25 8.25	0.36	-	-	-	22.00	-0.29	-	11
Sep-25 8.50	0.44	-	-	-	21.32	-0.34	-	3
Sep-25 9.00	0.63	-	-	-	19.95	-0.46	-	12
Sep-25 9.25	0.74	-	-	-	19.27	-0.53	-	265
Sep-25 9.50	0.88	-	-	-	18.59	-0.59	-	20
Sep-25 10.00	1.20	-	-	-	17.84	-0.72	-	11
Sep-25 12.00	2.95	-	-	-	14.89	-0.98	-	10
Sep-25 13.50	4.42	-	-	-	12.69	-1.00	-	1
Dec-25 8.00	0.32	-	-	-	21.21	-0.25	-	1
Dec-25 8.50	0.47	-	-	-	19.99	-0.35	-	1
Dec-25 9.00	0.66	-	-	-	18.76	-0.46	-	3
Dec-25 11.00	2.03	-	-	-	15.32	-0.90	-	25
Jun-27 8.75	1.07	-	-	-	15.63	-0.55	-	1

	Previous Close	43.92		29/11/24
	ACS Close	43.96		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 36.00	8.04	-	-	-	27.24	1.00	-	1
Dec-24 40.00	4.08	-	-	-	22.90	0.96	-	6
Dec-24 41.00	3.14	-	-	-	21.82	0.92	-	36
Dec-24 43.00	1.46	-	-	-	19.65	0.70	-	4
Dec-24 44.00	0.81	0.60	0.60	0.60	18.60	0.52	1	3
Dec-24 45.00	0.40	-	-	-	18.24	0.32	-	15
Dec-24 46.00	0.16	-	-	-	17.88	0.16	-	3
Jan-25 44.00	1.22	-	-	-	17.77	0.53	-	3
Feb-25 47.00	0.43	0.36	0.36	0.36	17.37	0.22	1	1
Mar-25 35.00	9.19	-	-	-	27.72	0.96	-	50
Mar-25 39.00	5.50	-	-	-	23.83	0.86	-	50
Mar-25 40.00	4.65	-	-	-	22.86	0.81	-	3
Mar-25 41.00	3.85	-	-	-	21.89	0.75	-	50
Mar-25 42.00	3.09	-	-	-	20.92	0.69	-	26
Mar-25 43.00	2.41	-	-	-	19.95	0.61	-	5
Mar-25 44.00	1.81	-	-	-	19.01	0.52	-	7
Mar-25 45.00	1.33	-	-	-	18.63	0.43	-	2
Mar-25 47.00	0.66	-	-	-	17.89	0.26	-	1
Jun-25 31.00	13.16	-	-	-	29.14	0.97	-	3
Jun-25 34.00	10.35	-	-	-	26.94	0.92	-	1
Jun-25 37.00	7.69	-	-	-	24.73	0.85	-	30
Jun-25 40.00	5.29	-	-	-	22.52	0.75	-	4
Jun-25 42.00	3.85	-	-	-	21.05	0.65	-	25
Jun-25 43.00	3.21	-	-	-	20.32	0.60	-	25
Jun-25 45.00	2.12	-	-	-	19.24	0.47	-	11
Jun-25 46.00	1.70	-	-	-	18.88	0.41	-	50
Sep-25 36.00	8.59	-	-	-	25.27	0.87	-	25
Sep-25 45.00	2.34	-	-	-	19.82	0.48	-	1
Sep-25 46.00	1.89	-	-	-	19.46	0.42	-	51
Sep-25 47.00	1.53	-	-	-	19.09	0.36	-	2
Sep-25 49.00	0.94	-	-	-	18.37	0.26	-	1
Sep-25 50.00	0.70	-	-	-	18.00	0.21	-	3
Dec-25 33.00	11.32	-	-	-	26.67	0.92	-	3
Dec-25 35.00	9.57	-	-	-	25.51	0.88	-	25
Dec-25 36.00	8.71	-	-	-	24.94	0.85	-	25
Dec-25 37.00	7.90	-	-	-	24.36	0.82	-	25
Dec-25 38.00	7.12	-	-	-	23.78	0.79	-	25
Dec-25 39.00	6.34	-	-	-	23.21	0.75	-	25
Dec-25 40.00	5.64	-	-	-	22.63	0.71	-	25
Dec-25 41.00	4.96	-	-	-	22.06	0.67	-	25
Dec-25 46.00	2.25	-	-	-	19.62	0.43	-	1
Dec-25 49.00	1.22	-	-	-	18.55	0.28	-	1
Dec-25 50.00	0.99	-	-	-	18.20	0.24	-	2
Mar-26 35.00	9.66	-	-	-	25.77	0.86	-	25
Mar-26 36.00	8.86	-	-	-	25.24	0.83	-	25
Mar-26 37.00	8.06	-	-	-	24.70	0.80	-	25
Mar-26 38.00	7.30	-	-	-	24.16	0.77	-	25
Mar-26 39.00	6.58	-	-	-	23.62	0.73	-	25
Mar-26 41.00	5.22	-	-	-	22.54	0.66	-	10
Jun-27 28.00	16.08	-	-	-	29.79	0.97	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 22.00	-	-	-	-	43.07	-	-	20
Dec-24 23.00	-	-	-	-	41.99	-	-	25
Dec-24 27.00	-	-	-	-	37.65	-	-	50
Dec-24 28.00	-	-	-	-	36.57	-	-	25
Dec-24 29.00	-	-	-	-	35.48	-	-	50
Dec-24 30.00	-	-	-	-	34.40	-	-	67
Dec-24 31.00	-	-	-	-	33.31	-	-	56
Dec-24 32.00	-	-	-	-	32.23	-	-	30
Dec-24 33.00	-	-	-	-	31.14	-	-	8
Dec-24 34.00	-	-	-	-	30.06	-	-	25
Dec-24 35.00	-	-	-	-	28.98	-	-	10
Dec-24 36.00	-	-	-	-	27.89	-	-	76
Dec-24 37.00	-	-	-	-	26.81	-	-	25
Dec-24 38.00	0.01	-	-	-	25.72	-0.01	-	127
Dec-24 40.00	0.04	-	-	-	23.55	-0.04	-	11
Dec-24 41.00	0.10	-	-	-	22.47	-0.09	-	5
Dec-24 42.00	0.21	-	-	-	21.39	-0.17	-	1
Dec-24 43.00	0.43	-	-	-	20.30	-0.30	-	15
Dec-24 44.00	0.79	-	-	-	19.25	-0.49	-	25
Dec-24 45.00	1.38	-	-	-	18.89	-0.68	-	2
Jan-25 43.00	0.72	-	-	-	18.69	-0.34	-	1
Mar-25 22.00	-	-	-	-	38.86	-	-	20
Mar-25 27.00	0.01	-	-	-	34.01	-	-	57
Mar-25 30.00	0.03	-	-	-	31.10	-0.01	-	31
Mar-25 33.00	0.08	-	-	-	28.19	-0.03	-	4
Mar-25 35.00	0.15	-	-	-	26.25	-0.05	-	3
Mar-25 36.00	0.20	-	-	-	25.28	-0.07	-	1
Mar-25 43.00	1.40	-	-	-	18.48	-0.41	-	5
Mar-25 46.00	2.99	-	-	-	16.79	-0.70	-	25
Jun-25 28.00	0.05	-	-	-	29.46	-0.01	-	30
Jun-25 30.00	0.10	-	-	-	27.99	-0.03	-	11
Jun-25 31.00	0.13	-	-	-	27.25	-0.03	-	25
Jun-25 33.00	0.21	-	-	-	25.78	-0.05	-	1
Jun-25 34.00	0.28	-	-	-	25.05	-0.07	-	2
Jun-25 36.00	0.44	-	-	-	23.57	-0.11	-	10
Jun-25 37.00	0.55	-	-	-	22.84	-0.14	-	1
Jun-25 38.00	0.68	-	-	-	22.10	-0.17	-	100
Jun-25 39.00	0.85	-	-	-	21.37	-0.20	-	25
Jun-25 41.00	1.29	-	-	-	19.90	-0.29	-	25
Jun-25 42.00	1.57	-	-	-	19.16	-0.35	-	50
Jun-25 43.00	1.91	-	-	-	18.43	-0.41	-	25
Jun-25 45.00	2.82	-	-	-	17.35	-0.56	-	25
Jun-25 49.00	5.63	-	-	-	15.92	-0.84	-	25
Jun-25 50.00	6.50	-	-	-	15.57	-0.90	-	25
Jun-25 52.00	8.35	-	-	-	14.85	-0.97	-	25
Sep-25 27.00	0.11	-	-	-	27.51	-0.02	-	1
Sep-25 33.00	0.45	-	-	-	23.69	-0.10	-	35
Sep-25 34.00	0.56	-	-	-	23.05	-0.12	-	25
Sep-25 35.00	0.68	-	-	-	22.42	-0.14	-	100
Sep-25 36.00	0.84	-	-	-	21.78	-0.17	-	25
Sep-25 37.00	1.01	-	-	-	21.14	-0.20	-	1
Sep-25 39.00	1.46	-	-	-	19.87	-0.29	-	27
Sep-25 41.00	2.07	-	-	-	18.60	-0.38	-	1
Dec-25 25.00	0.11	-	-	-	27.91	-0.02	-	20
Dec-25 28.00	0.22	-	-	-	26.18	-0.04	-	25
Dec-25 29.00	0.27	-	-	-	25.60	-0.05	-	25
Dec-25 30.00	0.35	-	-	-	25.02	-0.07	-	25
Dec-25 31.00	0.42	-	-	-	24.45	-0.08	-	26
Dec-25 32.00	0.52	-	-	-	23.87	-0.10	-	27
Dec-25 33.00	0.63	-	-	-	23.30	-0.12	-	25
Dec-25 34.00	0.75	-	-	-	22.72	-0.14	-	25
Dec-25 35.00	0.91	-	-	-	22.14	-0.16	-	25
Dec-25 36.00	1.08	-	-	-	21.57	-0.19	-	25
Dec-25 37.00	1.26	-	-	-	20.99	-0.22	-	25
Dec-25 38.00	1.51	-	-	-	20.41	-0.26	-	25
Mar-26 28.00	0.35	-	-	-	25.77	-0.06	-	25
Mar-26 29.00	0.43	-	-	-	25.23	-0.07	-	25
Mar-26 31.00	0.62	-	-	-	24.16	-0.10	-	25
Mar-26 32.00	0.74	-	-	-	23.62	-0.12	-	25
Mar-26 33.00	0.86	-	-	-	23.08	-0.14	-	25
Mar-26 34.00	1.03	-	-	-	22.54	-0.16	-	25
Mar-26 39.00	2.15	-	-	-	19.85	-0.32	-	20
Jun-26 30.00	0.57	-	-	-	23.55	-0.09	-	25
Jun-26 31.00	0.69	-	-	-	23.03	-0.11	-	25
Jun-26 34.00	1.12	-	-	-	21.49	-0.17	-	10
Dec-26 23.00	0.28	-	-	-	26.23	-0.04	-	201
Dec-26 24.00	0.35	-	-	-	25.73	-0.05	-	25
Dec-26 25.00	0.42	-	-	-	25.23	-0.06	-	25
Dec-26 27.00	0.59	-	-	-	24.23	-0.08	-	25
Dec-26 28.00	0.71	-	-	-	23.73	-0.10	-	75
Dec-26 29.00	0.83	-	-	-	23.23	-0.11	-	75
Dec-26 30.00	0.95	-	-	-	22.73	-0.13	-	17
Dec-26 33.00	1.46	-	-	-	21.22	-0.19	-	6
Dec-26 34.00	1.67	-	-	-	20.72	-0.22	-	25
Dec-26 35.00	1.92	-	-	-	20.22	-0.24	-	200
Jun-27 22.00	0.38	-	-	-	26.65	-0.05	-	350
Jun-27 24.00	0.54	-	-	-	25.70	-0.06	-	75
Jun-27 28.00	0.99	-	-	-	23.78	-0.12	-	2
Jun-27 33.00	1.89	-	-	-	21.40	-0.21	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	9.04	-	-	-	28.33	1.00	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	-	-	-	-	28.98	-	-	1

	Previous Close	203.80		29/11/24
	AENA Close	204.80		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 220.00	0.08	-	-	-	15.09	0.03	-	2
Mar-25 195.00	15.57	-	-	-	19.32	0.72	-	30
Mar-25 200.00	12.00	-	-	-	18.47	0.64	-	6
Mar-25 210.00	6.36	-	-	-	17.27	0.45	-	1
Jun-25 175.00	33.46	-	-	-	23.49	0.89	-	5
Jun-25 190.00	20.98	-	-	-	21.10	0.76	-	5
Jun-25 195.00	17.23	-	-	-	20.30	0.70	-	5
Jun-25 200.00	13.84	-	-	-	19.51	0.63	-	3
Jun-25 220.00	4.39	-	-	-	17.60	0.31	-	5
Jun-25 230.00	2.07	-	-	-	16.85	0.18	-	5
Sep-25 175.00	33.90	-	-	-	23.03	0.86	-	5
Sep-25 180.00	29.72	-	-	-	22.41	0.82	-	5
Sep-25 190.00	22.01	-	-	-	21.17	0.73	-	5
Sep-25 200.00	15.30	-	-	-	19.93	0.61	-	5
Sep-25 210.00	10.02	-	-	-	19.05	0.47	-	5
Sep-25 230.00	3.65	-	-	-	17.95	0.23	-	20
Sep-25 240.00	1.98	-	-	-	17.39	0.14	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 180.00	0.02	-	-	-	21.56	-0.01	-	4
Dec-24 210.00	6.32	-	-	-	16.74	-0.72	-	5
Mar-25 200.00	5.19	-	-	-	17.74	-0.36	-	5
Mar-25 220.00	16.40	-	-	-	15.79	-0.79	-	5
Jun-25 155.00	0.90	-	-	-	22.19	-0.06	-	1
Jun-25 160.00	1.23	-	-	-	21.40	-0.08	-	1
Jun-25 180.00	3.68	-	-	-	18.21	-0.23	-	6
Jun-25 230.00	32.63	-	-	-	12.36	-0.95	-	5
Sep-25 130.00	0.37	-	-	-	24.50	-0.02	-	1
Sep-25 185.00	6.56	-	-	-	17.70	-0.31	-	5
Sep-25 195.00	9.90	-	-	-	16.46	-0.43	-	5
Sep-25 210.00	17.76	-	-	-	14.96	-0.66	-	5
Sep-25 230.00	33.49	-	-	-	13.86	-0.90	-	5

	Previous Close	8.75		29/11/24
	ALMIRALL Close	8.85		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.00	0.11	-	-	-	19.76	0.39	-	94
Mar-25 8.75	0.52	-	-	-	21.62	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 8.00	-	-	-	-	22.01	-0.02	-	12
Dec-24 9.00	0.26	-	-	-	21.84	-0.61	-	2
Jun-25 8.25	0.39	-	-	-	24.74	-0.33	-	2

	Previous Close	66.56		29/11/24
	AMADEUS Close	66.42		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 41.00	25.51	-	-	-	42.33	1.00	-	25
Dec-24 42.00	24.51	-	-	-	41.49	1.00	-	25
Dec-24 47.00	19.52	-	-	-	37.27	1.00	-	25
Dec-24 49.00	17.53	-	-	-	35.59	1.00	-	25
Dec-24 50.00	16.53	-	-	-	34.74	1.00	-	25
Dec-24 58.00	8.58	-	-	-	28.00	0.98	-	25
Dec-24 60.00	6.64	-	-	-	26.31	0.95	-	800
Dec-24 62.00	4.77	-	-	-	24.63	0.89	-	77
Dec-24 64.00	3.07	-	-	-	22.94	0.77	-	25
Dec-24 66.00	1.66	-	-	-	21.25	0.58	-	54
Dec-24 68.00	0.73	-	-	-	20.48	0.34	-	75
Dec-24 70.00	0.25	-	-	-	19.95	0.15	-	1,256
Dec-24 72.00	0.06	-	-	-	19.42	0.05	-	26
Dec-24 74.00	0.01	-	-	-	18.88	0.01	-	951
Dec-24 76.00	-	-	-	-	18.35	-	-	25
Dec-24 78.00	-	-	-	-	17.82	-	-	10
Dec-24 80.00	-	-	-	-	17.29	-	-	8
Dec-24 82.00	-	-	-	-	16.76	-	-	1
Feb-25 72.00	0.65	-	-	-	18.93	0.20	-	50
Mar-25 38.00	28.57	-	-	-	42.15	1.00	-	25
Mar-25 39.00	27.58	-	-	-	41.42	1.00	-	25
Mar-25 40.00	26.58	-	-	-	40.69	1.00	-	25
Mar-25 44.00	22.63	-	-	-	37.76	0.99	-	25
Mar-25 60.00	7.76	-	-	-	26.03	0.79	-	11
Mar-25 62.00	6.19	-	-	-	24.57	0.72	-	7
Mar-25 64.00	4.72	-	-	-	23.10	0.64	-	300
Mar-25 66.00	3.41	-	-	-	21.64	0.55	-	25
Mar-25 68.00	2.41	-	-	-	20.95	0.45	-	10
Mar-25 70.00	1.65	-	-	-	20.47	0.35	-	76
Mar-25 72.00	1.07	-	-	-	19.99	0.25	-	61
Mar-25 74.00	0.65	-	-	-	19.50	0.18	-	57
Mar-25 76.00	0.37	-	-	-	19.02	0.11	-	50
Mar-25 78.00	0.19	-	-	-	18.54	0.07	-	50
Mar-25 80.00	0.09	-	-	-	18.06	0.04	-	2
Mar-25 82.00	0.04	-	-	-	17.58	0.02	-	53
Jun-25 52.00	15.59	-	-	-	30.62	0.89	-	25
Jun-25 56.00	12.14	-	-	-	28.13	0.83	-	3
Jun-25 60.00	8.93	-	-	-	25.65	0.74	-	6
Jun-25 62.00	7.42	-	-	-	24.40	0.69	-	8
Jun-25 64.00	6.04	-	-	-	23.16	0.63	-	3
Jun-25 66.00	4.72	-	-	-	21.91	0.56	-	7
Jun-25 68.00	3.72	-	-	-	21.34	0.49	-	2
Jun-25 70.00	2.88	-	-	-	20.95	0.42	-	50
Jun-25 72.00	2.14	-	-	-	20.56	0.34	-	28
Jun-25 74.00	1.59	-	-	-	20.17	0.28	-	32
Jun-25 76.00	1.13	-	-	-	19.77	0.21	-	33
Jun-25 78.00	0.76	-	-	-	19.38	0.16	-	25
Jun-25 80.00	0.51	-	-	-	18.99	0.12	-	75
Jun-25 82.00	0.33	-	-	-	18.60	0.08	-	1
Sep-25 50.00	17.63	-	-	-	31.08	0.89	-	25
Sep-25 64.00	6.77	-	-	-	23.71	0.62	-	25
Sep-25 66.00	5.52	-	-	-	22.65	0.56	-	6
Sep-25 68.00	4.51	-	-	-	22.10	0.50	-	25
Sep-25 70.00	3.66	-	-	-	21.69	0.44	-	1
Sep-25 74.00	2.27	-	-	-	20.87	0.32	-	1
Sep-25 80.00	0.93	-	-	-	19.64	0.16	-	50
Dec-25 64.00	7.53	-	-	-	23.76	0.61	-	35
Dec-25 72.00	3.67	-	-	-	21.46	0.40	-	25
Dec-25 76.00	2.38	-	-	-	20.62	0.30	-	25
Dec-25 78.00	1.84	-	-	-	20.20	0.25	-	50
Dec-25 80.00	1.44	-	-	-	19.78	0.21	-	50
Dec-25 82.00	1.07	-	-	-	19.36	0.17	-	125
Mar-26 49.00	19.01	-	-	-	29.98	0.87	-	25
Mar-26 50.00	18.20	-	-	-	29.56	0.85	-	75
Jun-26 64.00	8.89	-	-	-	24.36	0.61	-	1
Jun-26 80.00	2.49	-	-	-	20.67	0.28	-	1
Dec-26 58.00	14.04	-	-	-	28.26	0.71	-	25
Dec-26 64.00	10.35	-	-	-	26.12	0.61	-	25
Dec-26 66.00	9.28	-	-	-	25.41	0.58	-	25
Dec-26 72.00	6.59	-	-	-	24.17	0.47	-	25
Jun-27 46.00	23.38	-	-	-	33.34	0.84	-	1
Jun-27 52.00	19.18	-	-	-	31.32	0.77	-	25
Jun-27 58.00	15.30	-	-	-	29.30	0.70	-	25
Jun-27 62.00	12.85	-	-	-	27.96	0.64	-	50
Jun-27 66.00	10.69	-	-	-	26.61	0.59	-	25
Jun-27 68.00	9.73	-	-	-	26.16	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 37.00	-	-	-	-	46.88	-	-	137
Dec-24 39.00	-	-	-	-	45.20	-	-	5
Dec-24 42.00	-	-	-	-	42.67	-	-	425
Dec-24 43.00	-	-	-	-	41.83	-	-	50
Dec-24 44.00	-	-	-	-	40.98	-	-	25
Dec-24 45.00	-	-	-	-	40.14	-	-	1
Dec-24 46.00	-	-	-	-	39.30	-	-	24
Dec-24 47.00	-	-	-	-	38.45	-	-	50
Dec-24 48.00	-	-	-	-	37.61	-	-	2,275
Dec-24 49.00	-	-	-	-	36.77	-	-	50
Dec-24 50.00	-	-	-	-	35.92	-	-	550
Dec-24 52.00	-	-	-	-	34.24	-	-	262
Dec-24 54.00	0.01	-	-	-	32.55	-	-	236
Dec-24 56.00	0.01	-	-	-	30.87	-0.01	-	76
Dec-24 58.00	0.04	-	-	-	29.18	-0.02	-	75
Dec-24 60.00	0.11	-	-	-	27.49	-0.05	-	1,353
Dec-24 62.00	0.25	-	-	-	25.81	-0.12	-	61
Dec-24 64.00	0.57	0.51	0.53	0.51	24.12	-0.24	50	1,603
Dec-24 66.00	1.18	-	-	-	22.43	-0.43	-	50
Feb-25 46.00	0.05	-	-	-	34.91	-0.01	-	5
Mar-25 37.00	0.02	-	-	-	41.41	-	-	236
Mar-25 40.00	0.03	-	-	-	39.21	-0.01	-	50
Mar-25 41.00	0.04	-	-	-	38.48	-0.01	-	25
Mar-25 42.00	0.06	-	-	-	37.74	-0.01	-	25
Mar-25 43.00	0.07	-	-	-	37.01	-0.01	-	25
Mar-25 44.00	0.08	-	-	-	36.28	-0.02	-	25
Mar-25 45.00	0.10	-	-	-	35.54	-0.02	-	50
Mar-25 46.00	0.12	-	-	-	34.81	-0.02	-	25
Mar-25 47.00	0.14	-	-	-	34.08	-0.03	-	25
Mar-25 48.00	0.16	-	-	-	33.35	-0.03	-	25
Mar-25 49.00	0.20	-	-	-	32.61	-0.04	-	25
Mar-25 50.00	0.24	-	-	-	31.88	-0.05	-	276
Mar-25 52.00	0.32	-	-	-	30.42	-0.06	-	77
Mar-25 54.00	0.45	-	-	-	28.95	-0.09	-	26
Mar-25 56.00	0.62	-	-	-	27.48	-0.12	-	75
Mar-25 58.00	0.83	-	-	-	26.02	-0.16	-	54
Mar-25 60.00	1.14	-	-	-	24.55	-0.21	-	103
Mar-25 64.00	2.05	-	-	-	21.62	-0.36	-	325
Mar-25 68.00	3.75	-	-	-	19.47	-0.58	-	25
Jun-25 39.00	0.14	-	-	-	37.17	-0.02	-	34
Jun-25 40.00	0.17	-	-	-	36.55	-0.02	-	25
Jun-25 41.00	0.19	-	-	-	35.93	-0.03	-	25
Jun-25 44.00	0.29	-	-	-	34.06	-0.04	-	25
Jun-25 45.00	0.33	-	-	-	33.44	-0.04	-	25
Jun-25 46.00	0.37	-	-	-	32.82	-0.05	-	25
Jun-25 47.00	0.42	-	-	-	32.20	-0.06	-	25
Jun-25 48.00	0.49	-	-	-	31.57	-0.06	-	25
Jun-25 50.00	0.63	-	-	-	30.33	-0.08	-	26
Jun-25 52.00	0.79	-	-	-	29.08	-0.10	-	25
Jun-25 54.00	1.00	-	-	-	27.84	-0.13	-	32
Jun-25 56.00	1.24	-	-	-	26.59	-0.16	-	25
Jun-25 58.00	1.57	-	-	-	25.35	-0.20	-	75
Jun-25 60.00	1.94	-	-	-	24.11	-0.25	-	50
Jun-25 62.00	2.41	-	-	-	22.86	-0.31	-	25
Jun-25 64.00	2.99	-	-	-	21.62	-0.37	-	25
Jun-25 66.00	3.65	-	-	-	20.37	-0.45	-	350
Sep-25 43.00	0.45	-	-	-	32.34	-0.05	-	25
Sep-25 44.00	0.53	-	-	-	31.81	-0.06	-	25
Sep-25 48.00	0.82	-	-	-	29.71	-0.09	-	25
Sep-25 49.00	0.93	-	-	-	29.18	-0.10	-	25
Sep-25 50.00	1.04	-	-	-	28.65	-0.11	-	1
Sep-25 64.00	3.94	-	-	-	21.28	-0.40	-	1
Sep-25 66.00	4.70	-	-	-	20.22	-0.46	-	1
Dec-25 39.00	0.42	-	-	-	33.10	-0.04	-	25
Dec-25 40.00	0.47	-	-	-	32.64	-0.05	-	25
Dec-25 45.00	0.83	-	-	-	30.33	-0.08	-	2
Dec-25 47.00	1.03	-	-	-	29.41	-0.10	-	25
Dec-25 48.00	1.15	-	-	-	28.94	-0.11	-	50
Dec-25 49.00	1.26	-	-	-	28.48	-0.12	-	25
Dec-25 50.00	1.38	-	-	-	28.02	-0.13	-	25
Dec-25 52.00	1.67	-	-	-	27.10	-0.16	-	25
Dec-25 54.00	2.01	-	-	-	26.17	-0.18	-	25
Dec-25 56.00	2.36	-	-	-	25.25	-0.22	-	50
Dec-25 58.00	2.84	-	-	-	24.33	-0.26	-	50
Dec-25 60.00	3.33	-	-	-	23.40	-0.30	-	60
Dec-25 62.00	3.93	-	-	-	22.48	-0.35	-	27
Dec-25 64.00	4.59	-	-	-	21.56	-0.40	-	25
Dec-25 66.00	5.36	-	-	-	20.63	-0.46	-	25
Dec-25 74.00	10.05	-	-	-	18.84	-0.70	-	1
Mar-26 50.00	1.75	-	-	-	27.33	-0.15	-	1
Mar-26 60.00	3.90	-	-	-	23.16	-0.31	-	1
Dec-26 62.00	6.20	-	-	-	22.45	-0.37	-	2
Jun-27 44.00	2.35	-	-	-	28.35	-0.13	-	2

	Previous Close	23.64		29/11/24
	ARCELORMITTAL Close	23.85		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	4.90	-	-	-	39.27	0.99	-	1
Dec-24 20.00	3.91	-	-	-	37.75	0.98	3	-
Dec-24 24.00	0.68	-	-	-	31.69	0.49	-	17
Dec-24 25.00	0.30	-	-	-	30.42	0.28	-	121
Dec-24 26.00	0.10	-	-	-	29.15	0.12	-	8
Dec-24 27.00	0.02	-	-	-	27.87	0.04	-	43
Dec-24 28.00	-	-	-	-	26.60	0.01	-	5
Dec-24 29.00	-	-	-	-	25.33	-	-	5
Dec-24 32.00	-	-	-	-	21.51	-	-	50
Jan-25 25.00	0.57	-	-	-	27.98	0.36	-	14
Mar-25 20.00	4.35	-	-	-	32.77	0.87	-	6
Mar-25 21.00	3.54	-	-	-	31.75	0.80	-	1
Mar-25 22.00	2.80	-	-	-	30.73	0.73	-	6
Mar-25 23.00	2.13	-	-	-	29.71	0.64	-	3
Mar-25 25.00	1.09	-	-	-	28.04	0.43	-	12
Mar-25 26.00	0.73	-	-	-	27.34	0.33	-	21
Mar-25 27.00	0.47	-	-	-	26.64	0.24	-	5
Mar-25 28.00	0.28	-	-	-	25.94	0.16	-	5
Jun-25 23.00	2.62	-	-	-	29.45	0.63	-	2
Jun-25 24.00	2.07	-	-	-	28.79	0.55	-	40
Jun-25 25.00	1.62	-	-	-	28.49	0.47	-	3
Sep-25 21.00	4.30	-	-	-	31.10	0.74	-	2
Sep-25 33.00	0.34	-	-	-	27.64	0.13	-	3
Dec-25 24.00	2.94	-	-	-	30.33	0.57	-	4
Jun-29 24.00	6.05	-	-	-	32.18	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	-	-	-	-	39.54	-	-	11
Dec-24 19.00	-	-	-	-	38.02	-0.01	-	4
Dec-24 20.00	0.01	-	-	-	36.50	-0.02	-	38
Dec-24 21.00	0.05	-	-	-	34.97	-0.06	-	23
Dec-24 22.00	0.15	0.17	0.17	0.17	33.45	-0.14	2	28
Dec-24 23.00	0.36	-	-	-	31.92	-0.30	-	162
Dec-24 24.00	0.76	-	-	-	30.44	-0.51	-	3
Dec-24 25.00	1.38	-	-	-	29.17	-0.73	-	3
Dec-24 26.00	2.20	-	-	-	27.90	-0.90	-	2
Jan-25 24.00	1.01	-	-	-	27.89	-0.49	-	10
Mar-25 19.00	0.19	-	-	-	33.02	-0.08	-	1
Mar-25 22.00	0.72	-	-	-	29.96	-0.27	-	8
Mar-25 23.00	1.04	-	-	-	28.94	-0.36	-	33
Mar-25 25.00	2.01	-	-	-	27.27	-0.58	-	5
Jun-25 20.00	0.67	-	-	-	31.83	-0.19	-	18
Jun-25 21.00	0.92	-	-	-	31.10	-0.25	-	1
Jun-25 22.00	1.23	-	-	-	30.37	-0.31	-	22
Jun-25 23.00	1.62	-	-	-	29.65	-0.38	-	4
Jun-25 24.00	2.07	-	-	-	28.99	-0.46	-	1
Jun-25 25.00	2.62	-	-	-	28.69	-0.54	-	2
Jun-25 26.00	3.26	-	-	-	28.40	-0.61	-	10
Sep-25 15.50	0.20	-	-	-	34.27	-0.06	-	4
Sep-25 23.00	2.02	-	-	-	29.87	-0.39	-	10
Sep-25 24.00	2.48	-	-	-	29.34	-0.45	-	10

	Previous Close	4.54		29/11/24
	ATRESMEDIA Close	4.55		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.80	0.75	-	-	-	28.98	1.00	-	4
Mar-25 4.50	0.21	-	-	-	26.72	0.49	-	3
Mar-25 4.70	0.13	-	-	-	25.76	0.34	-	9
Mar-25 5.00	0.06	-	-	-	24.53	0.18	-	5
Mar-25 5.25	0.02	-	-	-	23.50	0.09	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.40	-	-	-	-	18.26	-	-	8
Dec-24 3.60	-	-	-	-	16.85	-	-	4
Dec-24 4.20	0.01	-	-	-	12.63	-0.13	-	4
Mar-25 4.10	0.06	-	-	-	17.37	-0.24	-	2
Mar-25 4.70	0.37	-	-	-	13.60	-0.88	-	4

	Previous Close	1.79		29/11/24
	B.SABADELL Close	1.79		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.30	0.49	-	-	-	32.75	1.00	-	1
Dec-24 1.60	0.19	-	-	-	31.80	0.93	-	100
Dec-24 1.70	0.11	-	-	-	31.48	0.76	-	1
Dec-24 1.80	0.05	-	-	-	31.14	0.48	-	5
Dec-24 1.90	0.02	-	-	-	30.63	0.22	-	28
Dec-24 2.00	-	-	-	-	30.13	0.07	-	102
Dec-24 2.10	-	-	-	-	29.62	0.01	-	400
Dec-24 2.30	-	-	-	-	28.62	-	-	8
Mar-25 1.50	0.33	-	-	-	33.60	0.86	-	4
Mar-25 1.70	0.18	-	-	-	33.07	0.66	-	20
Mar-25 2.00	0.06	-	-	-	32.05	0.31	-	51
Sep-25 2.00	0.13	-	-	-	35.57	0.40	-	6
Dec-25 1.80	0.20	-	-	-	36.76	0.54	-	10,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.10	-	-	-	-	30.08	-	-	40
Dec-24 1.20	-	-	-	-	29.76	-	-	410
Dec-24 1.30	-	-	-	-	29.44	-	-	2,500
Dec-24 1.40	-	-	-	-	29.12	-	-	214
Dec-24 1.70	0.02	-	-	-	28.17	-0.22	-	4
Dec-24 1.80	0.05	-	-	-	27.83	-0.53	-	37
Dec-24 1.90	0.12	-	-	-	27.32	-0.82	-	19
Dec-24 2.00	0.21	0.25	0.25	0.25	26.82	-0.98	2	8
Mar-25 1.20	-	-	-	-	30.10	-0.01	-	3
Mar-25 1.60	0.04	-	-	-	29.05	-0.21	-	50
Mar-25 1.70	0.07	-	-	-	28.79	-0.33	-	3
Mar-25 1.80	0.11	-	-	-	28.52	-0.47	-	5
Mar-25 1.90	0.17	-	-	-	28.14	-0.62	-	5
Mar-25 2.00	0.24	0.23	0.23	0.23	27.77	-0.74	2	100
Jun-25 1.00	-	-	-	-	31.44	-0.01	-	4,765
Jun-25 1.10	-	-	-	-	31.25	-0.02	-	2,350
Jun-25 1.20	0.01	-	-	-	31.06	-0.05	-	1
Jun-25 1.40	0.03	-	-	-	30.69	-0.15	-	5,248
Jun-25 1.60	0.09	-	-	-	30.32	-0.33	-	20
Jun-25 1.70	0.14	-	-	-	30.13	-0.43	-	4
Jun-25 1.80	0.19	-	-	-	29.94	-0.53	-	30
Jun-25 1.90	0.26	-	-	-	29.73	-0.63	-	50
Jun-25 2.00	0.33	-	-	-	29.53	-0.72	-	515
Dec-25 1.60	0.19	-	-	-	32.58	-0.40	-	10,000

	Previous Close	7.41		29/11/24
	BANKINTER Close	7.49		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.75	0.08	-	-	-	24.48	0.30	-	5
Dec-24 8.00	0.03	-	-	-	24.02	0.14	-	1
Dec-24 8.25	0.01	-	-	-	23.57	0.05	-	10
Dec-24 8.50	-	-	-	-	23.11	0.01	-	10
Dec-24 8.75	-	-	-	-	22.66	-	-	10
Mar-25 7.00	0.74	-	-	-	25.43	0.73	-	1
Mar-25 7.25	0.57	-	-	-	24.35	0.65	-	48
Mar-25 8.00	0.20	-	-	-	22.36	0.35	-	5
Mar-25 8.50	0.08	-	-	-	21.43	0.18	-	100
Jun-25 6.75	1.03	-	-	-	27.38	0.75	-	3
Jun-25 7.50	0.54	-	-	-	24.53	0.54	-	44
Jun-25 7.75	0.42	-	-	-	24.08	0.47	-	47
Jun-25 8.25	0.24	-	-	-	23.19	0.32	-	2
Jun-25 8.50	0.18	-	-	-	22.75	0.25	-	2
Jun-25 8.75	0.13	-	-	-	22.30	0.20	-	2
Sep-25 6.50	1.26	-	-	-	28.00	0.77	-	5
Sep-25 7.00	0.92	-	-	-	26.66	0.66	-	4
Sep-25 7.25	0.77	-	-	-	26.00	0.60	-	10
Sep-25 7.50	0.63	-	-	-	25.34	0.54	-	2
Dec-25 6.75	1.13	-	-	-	28.02	0.70	-	346
Dec-25 7.25	0.84	-	-	-	27.00	0.60	-	322

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.50	-	-	-	-	39.72	-	-	1
Dec-24 5.00	-	-	-	-	37.43	-	-	32
Dec-24 5.25	-	-	-	-	36.28	-	-	223
Dec-24 5.50	-	-	-	-	35.14	-	-	1,035
Dec-24 5.75	-	-	-	-	33.99	-	-	11
Dec-24 6.00	-	-	-	-	32.85	-	-	3
Dec-24 6.25	-	-	-	-	31.70	-0.01	-	5
Dec-24 6.50	-	-	-	-	30.56	-0.02	-	10
Dec-24 7.00	0.04	-	-	-	28.26	-0.15	-	105
Dec-24 7.25	0.09	-	-	-	27.12	-0.29	-	14
Dec-24 7.50	0.18	-	-	-	26.00	-0.48	-	51
Dec-24 7.75	0.33	-	-	-	25.54	-0.69	-	8
Dec-24 8.00	0.53	-	-	-	25.08	-0.86	-	30
Jan-25 7.50	0.22	-	-	-	21.02	-0.48	-	3
Mar-25 5.50	0.01	-	-	-	29.36	-0.02	-	4
Mar-25 6.75	0.11	-	-	-	23.96	-0.18	-	2
Mar-25 7.00	0.16	-	-	-	22.88	-0.26	-	49
Mar-25 7.25	0.23	-	-	-	21.80	-0.35	-	2
Jun-25 3.80	-	-	-	-	34.99	-	-	1
Jun-25 6.25	0.12	-	-	-	25.61	-0.15	-	4
Jun-25 6.50	0.17	-	-	-	24.66	-0.20	-	1,005
Jun-25 6.75	0.22	-	-	-	23.70	-0.26	-	5
Jun-25 8.00	0.77	-	-	-	19.96	-0.66	-	6
Sep-25 6.00	0.16	-	-	-	26.34	-0.16	-	4
Sep-25 7.50	0.65	-	-	-	22.35	-0.50	-	1
Dec-25 6.00	0.29	-	-	-	27.42	-0.22	-	6
Dec-25 6.50	0.44	-	-	-	26.40	-0.31	-	1,000
Mar-26 5.50	0.24	-	-	-	28.82	-0.17	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.75	0.77	-	-	-	28.35	0.94	-	11
Dec-25 6.25	1.30	-	-	-	29.04	0.71	-	51

	Previous Close	8.87		29/11/24
	BBVA Close	8.94		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 9.00	-	-	-	-	32.26	-	5	-
Nov-24 w5 9.25	-	-	-	-	31.54	-	5	-
Nov-24 w5 9.50	-	-	-	-	30.81	-	5	-
Dec-24 w1 9.25	0.05	-	-	-	31.77	0.23	-	5
Dec-24 w1 9.50	0.02	-	-	-	31.42	0.09	-	5
Dec-24 1.90	7.04	-	-	-	91.17	1.00	-	1
Dec-24 7.00	1.96	-	-	-	46.65	0.99	-	3
Dec-24 8.00	0.99	-	-	-	37.92	0.90	-	7
Dec-24 8.25	0.77	-	-	-	35.74	0.84	-	3
Dec-24 8.50	0.57	-	-	-	33.56	0.75	-	150
Dec-24 8.75	0.38	-	-	-	31.37	0.64	-	20,150
Dec-24 9.00	0.23	-	-	-	29.61	0.49	-	6,341
Dec-24 9.25	0.13	-	-	-	29.08	0.33	-	9,651
Dec-24 9.50	0.07	-	-	-	28.55	0.20	-	32,993
Dec-24 9.75	0.03	-	-	-	28.02	0.11	-	1,528
Dec-24 10.00	0.01	-	-	-	27.49	0.05	-	22,548
Dec-24 10.50	-	-	-	-	26.42	0.01	-	583
Dec-24 11.00	-	-	-	-	25.36	-	-	566
Dec-24 11.50	-	-	-	-	24.30	-	-	118
Dec-24 12.00	-	-	-	-	23.24	-	-	344
Dec-24 12.50	-	-	-	-	22.17	-	-	1
Dec-24 13.00	-	-	-	-	21.11	-	-	10
Jan-25 8.00	1.08	-	-	-	34.41	0.83	-	150
Jan-25 8.25	0.87	-	-	-	32.53	0.78	-	150
Jan-25 9.25	0.24	-	-	-	26.94	0.40	-	150
Jan-25 9.50	0.16	-	-	-	26.59	0.30	-	15
Jan-25 9.75	0.10	-	-	-	26.24	0.21	-	10
Jan-25 10.00	0.06	-	-	-	25.88	0.14	-	22
Feb-25 10.50	0.07	-	-	-	26.61	0.13	-	20
Mar-25 7.25	1.89	-	-	-	38.22	0.87	-	98
Mar-25 7.75	1.46	-	-	-	35.08	0.81	-	23
Mar-25 8.00	1.25	-	-	-	33.52	0.77	-	150
Mar-25 8.50	0.88	-	-	-	30.38	0.67	-	5
Mar-25 9.00	0.56	-	-	-	27.62	0.54	-	55
Mar-25 9.25	0.45	-	-	-	27.52	0.46	-	150
Mar-25 9.50	0.35	-	-	-	27.42	0.40	-	6
Mar-25 9.75	0.27	-	-	-	27.32	0.33	-	170
Mar-25 10.00	0.21	-	-	-	27.21	0.27	-	11,248
Mar-25 10.50	0.12	-	-	-	27.01	0.17	-	6,937
Mar-25 11.00	0.06	-	-	-	26.80	0.10	-	978
Mar-25 11.50	0.03	-	-	-	26.60	0.06	-	430
Mar-25 12.00	0.01	-	-	-	26.39	0.03	-	5,420
Mar-25 12.50	0.01	-	-	-	26.19	0.01	-	100
Mar-25 13.00	-	-	-	-	25.98	0.01	-	100
Jun-25 7.50	1.69	-	-	-	34.95	0.83	-	16
Jun-25 7.75	1.49	-	-	-	33.77	0.80	-	150
Jun-25 8.00	1.29	-	-	-	32.58	0.76	-	750
Jun-25 8.25	1.11	-	-	-	31.40	0.71	-	1
Jun-25 8.75	0.78	-	-	-	29.03	0.60	-	7
Jun-25 9.00	0.63	-	-	-	28.12	0.53	-	10,039
Jun-25 9.25	0.53	-	-	-	28.00	0.47	-	10
Jun-25 9.50	0.43	-	-	-	27.88	0.41	-	1
Jun-25 9.75	0.35	-	-	-	27.76	0.36	-	223
Jun-25 10.00	0.28	-	-	-	27.63	0.30	-	12,275
Jun-25 10.50	0.18	-	-	-	27.39	0.21	-	8
Jun-25 11.00	0.11	-	-	-	27.15	0.14	-	398
Jun-25 11.50	0.07	0.07	0.07	0.07	26.91	0.09	10	151
Jun-25 12.00	0.04	-	-	-	26.66	0.06	-	50
Sep-25 8.50	1.01	-	-	-	29.48	0.63	-	2
Sep-25 8.75	0.87	-	-	-	28.62	0.58	-	2
Sep-25 9.50	0.54	-	-	-	27.58	0.42	-	16
Sep-25 9.75	0.45	-	-	-	27.40	0.37	-	878
Sep-25 10.00	0.39	-	-	-	27.23	0.33	-	537
Sep-25 10.50	0.27	-	-	-	26.87	0.25	-	1,100
Sep-25 11.00	0.18	-	-	-	26.52	0.19	-	3
Sep-25 11.50	0.13	-	-	-	26.16	0.14	-	2
Sep-25 12.00	0.08	-	-	-	25.81	0.10	-	2
Sep-25 13.00	0.03	-	-	-	25.10	0.04	-	25
Sep-25 13.50	0.02	-	-	-	24.75	0.03	-	1,000
Dec-25 7.25	1.94	-	-	-	33.98	0.83	-	16
Dec-25 7.50	1.73	-	-	-	33.20	0.80	-	100
Dec-25 7.75	1.56	-	-	-	32.42	0.76	-	100
Dec-25 8.00	1.38	-	-	-	31.63	0.71	-	19
Dec-25 8.50	1.06	-	-	-	30.07	0.62	-	1
Dec-25 8.75	0.92	-	-	-	29.28	0.57	-	105
Dec-25 9.00	0.79	-	-	-	28.66	0.52	-	2
Dec-25 9.25	0.70	-	-	-	28.50	0.47	-	1
Dec-25 9.75	0.52	-	-	-	28.18	0.38	-	1
Dec-25 10.00	0.46	-	-	-	28.03	0.34	-	35
Dec-25 10.50	0.33	-	-	-	27.71	0.27	-	550
Dec-25 11.00	0.25	-	-	-	27.39	0.22	-	10,025
Dec-25 12.00	0.13	-	-	-	26.76	0.13	-	1
Mar-26 7.25	1.97	-	-	-	33.36	0.81	-	6
Mar-26 8.25	1.28	-	-	-	30.49	0.65	-	1
Mar-26 9.00	0.87	-	-	-	28.48	0.51	-	3,175
Mar-26 9.25	0.78	-	-	-	28.31	0.47	-	300
Mar-26 10.00	0.54	-	-	-	27.81	0.36	-	25
Mar-26 10.50	0.42	-	-	-	27.47	0.30	-	75
Mar-26 11.00	0.32	-	-	-	27.13	0.24	-	125
Mar-26 11.50	0.24	-	-	-	26.80	0.20	-	25
Mar-26 12.50	0.13	-	-	-	26.13	0.12	-	300
Mar-26 13.00	0.10	-	-	-	25.79	0.09	-	300
Mar-26 13.50	0.06	-	-	-	25.46	0.07	-	300
Mar-26 14.00	0.05	-	-	-	25.12	0.05	-	600
Mar-26 14.50	0.03	-	-	-	24.78	0.04	-	150
Jun-26 7.75	1.61	-	-	-	33.09	0.73	-	150
Jun-26 8.25	1.30	-	-	-	31.60	0.65	-	150
Jun-26 8.50	1.15	-	-	-	30.85	0.60	-	150
Jun-26 8.75	1.02	-	-	-	30.11	0.56	-	300
Jun-26 9.00	0.90	-	-	-	29.50	0.52	-	350
Jun-26 9.25	0.80	-	-	-	29.30	0.47	-	200
Jun-26 9.50	0.72	-	-	-	29.11	0.44	-	225
Jun-26 9.75	0.64	-	-	-	28.91	0.40	-	150
Jun-26 10.00	0.57	-	-	-	28.72	0.37	-	25
Jun-26 10.50	0.44	-	-	-	28.32	0.31	-	50
Jun-26 11.00	0.35	-	-	-	27.93	0.26	-	125
Jun-26 12.00	0.20	-	-	-	27.15	0.17	-	150
Jun-26 12.50	0.14	-	-	-	26.76	0.13	-	50
Sep-26 8.50	1.21	-	-	-	30.92	0.59	-	450
Sep-26 8.75	1.08	-	-	-	30.27	0.55	-	300
Sep-26 9.00	0.97	-	-	-	29.73	0.51	-	650
Sep-26 9.25	0.87	-	-	-	29.53	0.48	-	575
Sep-26 9.50	0.79	-	-	-	29.34	0.44	-	650
Sep-26 9.75	0.70	-	-	-	29.14	0.41	-	450
Sep-26 10.00	0.64	-	-	-	28.95	0.38	-	325
Sep-26 10.50	0.51	-	-	-	28.55	0.33	-	75
Sep-26 11.00	0.41	-	-	-	28.16	0.27	-	50
Sep-26 12.50	0.20	-	-	-	26.99	0.16	-	175
Dec-26 8.75	1.10	-	-	-	30.50	0.55	-	150
Dec-26 9.00	0.99	-	-	-	30.00	0.51	-	5,150
Dec-26 10.00	0.66	-	-	-	29.14	0.39	-	36
Dec-26 11.00	0.43	-	-	-	28.28	0.28	-	50
Dec-26 12.00	0.27	-	-	-	27.42	0.20	-	25
Dec-26 12.50	0.21	-	-	-	26.99	0.16	-	25
Mar-27 10.00	0.72	-	-	-	29.13	0.39	-	25
Mar-27 12.00	0.31	-	-	-	27.26	0.21	-	25
Jun-27 9.00	1.03	-	-	-	30.37	0.51	-	25
Dec-27 6.75	2.36	-	-	-	35.07	0.87	-	300
Dec-27 7.00	2.17	-	-	-	34.58	0.83	-	150
Dec-27 7.25	1.99	-	-	-	34.08	0.79	-	150
Dec-27 7.50	1.83	-	-	-	33.59	0.74	-	150
Dec-27 7.75	1.69	-	-	-	33.09	0.70	-	150
Dec-27 9.75	0.85	-	-	-	30.05	0.43	-	1
Dec-27 10.00	0.79	-	-	-	29.84	0.41	-	7,543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.60	-	-	-	-	83.25	-	-	20
Dec-24 3.20	-	-	-	-	78.01	-	-	20
Dec-24 3.80	-	-	-	-	72.77	-	-	2
Dec-24 4.00	-	-	-	-	71.03	-	-	1
Dec-24 4.30	-	-	-	-	68.41	-	-	12
Dec-24 4.60	-	-	-	-	65.79	-	-	10
Dec-24 4.90	-	-	-	-	63.17	-	-	1
Dec-24 5.00	-	-	-	-	62.30	-	-	11
Dec-24 5.25	-	-	-	-	60.11	-	-	30,010
Dec-24 5.50	-	-	-	-	57.93	-	-	155
Dec-24 5.75	-	-	-	-	55.75	-	-	5
Dec-24 6.00	-	-	-	-	53.57	-	-	11,050
Dec-24 6.25	-	-	-	-	51.39	-	-	1,500
Dec-24 6.50	-	-	-	-	49.20	-	-	272
Dec-24 6.75	-	-	-	-	47.02	-0.01	-	10,215
Dec-24 7.00	-	-	-	-	44.84	-0.01	-	205
Dec-24 7.25	0.01	-	-	-	42.66	-0.02	-	1,599
Dec-24 7.50	0.01	-	-	-	40.47	-0.03	-	21,322
Dec-24 7.75	0.02	-	-	-	38.29	-0.05	-	6,580
Dec-24 8.00	0.03	-	-	-	36.11	-0.09	-	38,470
Dec-24 8.25	0.06	-	-	-	33.93	-0.15	-	10,031
Dec-24 8.50	0.10	0.11	0.11	0.11	31.75	-0.24	5	21,800
Dec-24 8.75	0.16	-	-	-	29.56	-0.36	-	1,303
Dec-24 9.00	0.27	-	-	-	27.80	-0.52	-	17,951
Dec-24 9.25	0.42	-	-	-	27.27	-0.68	-	1,472
Dec-24 9.50	0.61	0.60	0.60	0.60	26.74	-0.82	1	5,381
Dec-24 9.75	0.83	-	-	-	26.21	-0.92	-	10,316
Dec-24 10.00	1.06	-	-	-	25.68	-0.98	-	40,003
Jan-25 8.00	0.09	-	-	-	32.77	-0.16	-	10
Jan-25 8.25	0.13	-	-	-	30.89	-0.22	-	34
Jan-25 8.50	0.18	-	-	-	29.02	-0.29	-	80
Jan-25 9.25	0.50	-	-	-	25.30	-0.62	-	1
Jan-25 9.50	0.67	-	-	-	24.95	-0.73	-	21
Jan-25 9.75	0.87	-	-	-	24.60	-0.82	-	20
Jan-25 10.00	1.09	-	-	-	24.24	-0.90	-	10
Feb-25 7.00	0.07	-	-	-	39.84	-0.08	-	10
Feb-25 8.25	0.22	-	-	-	31.03	-0.26	-	10
Feb-25 8.50	0.28	-	-	-	29.26	-0.32	-	150
Feb-25 8.75	0.36	-	-	-	27.50	-0.40	-	155
Feb-25 9.00	0.46	-	-	-	26.15	-0.48	-	150
Feb-25 9.25	0.60	-	-	-	25.99	-0.57	-	200
Feb-25 10.00	1.14	-	-	-	25.52	-0.81	-	150
Mar-25 3.70	-	-	-	-	58.99	-	-	1
Mar-25 5.00	0.01	-	-	-	50.85	-0.01	-	50
Mar-25 5.25	0.02	-	-	-	49.28	-0.02	-	5
Mar-25 6.00	0.04	-	-	-	44.58	-0.04	-	2,475
Mar-25 6.50	0.06	-	-	-	41.45	-0.06	-	205
Mar-25 6.75	0.08	-	-	-	39.88	-0.08	-	12,500
Mar-25 7.00	0.10	-	-	-	38.31	-0.10	-	6,002
Mar-25 7.50	0.15	-	-	-	35.18	-0.15	-	90
Mar-25 7.75	0.19	-	-	-	33.61	-0.19	-	150
Mar-25 8.00	0.23	-	-	-	32.05	-0.23	-	5,061
Mar-25 8.25	0.28	-	-	-	30.48	-0.27	-	239
Mar-25 8.50	0.34	-	-	-	28.91	-0.33	-	657
Mar-25 8.75	0.42	-	-	-	27.35	-0.40	-	349
Mar-25 9.00	0.52	-	-	-	26.15	-0.47	-	10,057
Mar-25 9.25	0.66	-	-	-	26.05	-0.55	-	200
Mar-25 9.50	0.82	-	-	-	25.95	-0.63	-	5
Mar-25 9.75	0.99	-	-	-	25.85	-0.70	-	6,150
Mar-25 10.00	1.18	-	-	-	25.74	-0.77	-	4,065
Mar-25 10.50	1.60	-	-	-	25.54	-0.88	-	310
Jun-25 4.40	0.02	-	-	-	46.00	-0.02	-	2
Jun-25 5.25	0.05	-	-	-	41.97	-0.04	-	5
Jun-25 5.50	0.07	-	-	-	40.79	-0.05	-	136,000
Jun-25 6.25	0.13	-	-	-	37.23	-0.10	-	60,000
Jun-25 6.50	0.16	-	-	-	36.05	-0.12	-	8
Jun-25 6.75	0.19	-	-	-	34.87	-0.15	-	1
Jun-25 7.25	0.28	-	-	-	32.50	-0.21	-	52,350
Jun-25 7.50	0.33	-	-	-	31.31	-0.25	-	255
Jun-25 7.75	0.39	-	-	-	30.13	-0.29	-	335
Jun-25 8.00	0.46	-	-	-	28.94	-0.34	-	15,587
Jun-25 8.25	0.55	-	-	-	27.76	-0.39	-	390
Jun-25 8.50	0.64	-	-	-	26.58	-0.45	-	118
Jun-25 8.75	0.75	-	-	-	25.39	-0.51	-	5,100
Jun-25 9.00	0.87	-	-	-	24.48	-0.58	-	12,100
Jun-25 9.25	1.04	-	-	-	24.36	-0.64	-	962
Jun-25 9.50	1.22	-	-	-	24.24	-0.69	-	541
Jun-25 9.75	1.40	-	-	-	24.12	-0.74	-	550
Jun-25 10.00	1.60	-	-	-	23.99	-0.79	-	4,500
Jun-25 10.50	2.03	-	-	-	23.75	-0.86	-	910
Jun-25 11.00	2.48	-	-	-	23.51	-0.92	-	635
Jun-25 11.50	2.95	-	-	-	23.27	-0.95	-	150
Sep-25 6.00	0.14	-	-	-	34.88	-0.10	-	27,511
Sep-25 6.50	0.20	-	-	-	33.16	-0.14	-	5
Sep-25 6.75	0.25	-	-	-	32.30	-0.16	-	2,000
Sep-25 7.50	0.41	-	-	-	29.73	-0.26	-	58
Sep-25 7.75	0.48	-	-	-	28.87	-0.30	-	172
Sep-25 8.00	0.56	-	-	-	28.01	-0.34	-	11
Sep-25 8.25	0.65	-	-	-	27.15	-0.39	-	10
Sep-25 8.50	0.75	-	-	-	26.30	-0.44	-	8
Sep-25 8.75	0.86	-	-	-	25.44	-0.49	-	2
Sep-25 9.00	0.99	-	-	-	24.75	-0.55	-	304
Sep-25 9.25	1.15	-	-	-	24.58	-0.60	-	604
Sep-25 9.50	1.32	-	-	-	24.40	-0.65	-	350
Sep-25 9.75	1.50	-	-	-	24.22	-0.70	-	210
Sep-25 10.00	1.69	-	-	-	24.05	-0.74	-	20
Sep-25 10.50	2.09	-	-	-	23.69	-0.82	-	210
Sep-25 11.00	2.53	-	-	-	23.34	-0.88	-	162
Dec-25 3.20	0.01	-	-	-	43.18	-0.01	-	10
Dec-25 4.20	0.04	-	-	-	40.05	-0.03	-	100
Dec-25 4.30	0.05	-	-	-	39.74	-0.03	-	100
Dec-25 4.40	0.06	-	-	-	39.42	-0.04	-	200
Dec-25 4.50	0.06	-	-	-	39.11	-0.04	-	200
Dec-25 4.60	0.07	-	-	-	38.80	-0.04	-	200
Dec-25 4.70	0.07	-	-	-	38.48	-0.05	-	200
Dec-25 4.80	0.08	-	-	-	38.17	-0.05	-	100
Dec-25 4.90	0.09	-	-	-	37.86	-0.06	-	200
Dec-25 5.00	0.10	-	-	-	37.54	-0.06	-	1,500
Dec-25 5.25	0.12	-	-	-	36.76	-0.08	-	100
Dec-25 5.50	0.15	-	-	-	35.98	-0.09	-	100
Dec-25 6.00	0.22	-	-	-	34.41	-0.13	-	12
Dec-25 6.25	0.26	-	-	-	33.63	-0.15	-	2,958
Dec-25 7.00	0.43	-	-	-	31.28	-0.23	-	16,000
Dec-25 7.25	0.50	-	-	-	30.49	-0.27	-	150
Dec-25 7.50	0.57	-	-	-	29.71	-0.30	-	2,302
Dec-25 8.00	0.75	-	-	-	28.14	-0.38	-	41,501
Dec-25 8.25	0.84	-	-	-	27.36	-0.42	-	3
Dec-25 9.00	1.21	-	-	-	25.17	-0.56	-	52
Dec-25 9.25	1.37	-	-	-	25.01	-0.60	-	126
Dec-25 9.50	1.53	-	-	-	24.85	-0.65	-	54
Dec-25 9.75	1.72	-	-	-	24.69	-0.68	-	51
Dec-25 10.00	1.91	-	-	-	24.54	-0.72	-	4
Dec-25 10.50	2.30	-	-	-	24.22	-0.79	-	225
Dec-25 11.00	2.72	-	-	-	23.90	-0.84	-	34
Mar-26 7.00	0.49	-	-	-	30.49	-0.24	-	2
Mar-26 7.50	0.63	-	-	-	29.05	-0.31	-	5
Mar-26 8.00	0.82	-	-	-	27.62	-0.38	-	8,024
Mar-26 8.50	1.03	-	-	-	26.18	-0.46	-	3
Mar-26 8.75	1.15	-	-	-	25.46	-0.50	-	5
Mar-26 9.00	1.28	-	-	-	24.89	-0.55	-	25
Mar-26 9.25	1.44	-	-	-	24.72	-0.59	-	25
Mar-26 9.50	1.61	-	-	-	24.55	-0.63	-	25
Mar-26 9.75	1.78	-	-	-	24.38	-0.66	-	25
Mar-26 10.50	2.35	-	-	-	23.88	-0.76	-	10
Jun-26 5.25	0.25	-	-	-	35.49	-0.12	-	1
Jun-26 7.00	0.66	-	-	-	30.27	-0.29	-	23,800
Jun-26 7.25	0.75	-	-	-	29.52	-0.32	-	150
Jun-26 7.50	0.84	-	-	-	28.78	-0.36	-	14,800
Jun-26 7.75	0.93	-	-	-	28.03	-0.39	-	450
Jun-26 8.00	1.05	-	-	-	27.28	-0.43	-	2,800
Jun-26 8.50	1.27	-	-	-	25.79	-0.51	-	25
Jun-26 8.75	1.41	-	-	-	25.05	-0.55	-	75
Jun-26 9.00	1.55	-	-	-	24.44	-0.59	-	150
Jun-26 9.25	1.71	-	-	-	24.24	-0.63	-	275
Jun-26 9.50	1.90	-	-	-	24.05	-0.66	-	485
Jun-26 9.75	2.08	-	-	-	23.85	-0.70	-	1,059
Jun-26 10.00	2.26	-	-	-	23.66	-0.73	-	752
Jun-26 10.50	2.66	-	-	-	23.26	-0.79	-	750
Jun-26 11.00	3.08	-	-	-	22.87	-0.84	-	900
Sep-26 6.75	0.62	-	-	-	29.97	-0.26	-	1
Sep-26 9.00	1.61	-	-	-	24.21	-0.58	-	674
Sep-26 9.25	1.77	-	-	-	24.01	-0.62	-	368
Sep-26 9.50	1.94	-	-	-	23.82	-0.65	-	25
Sep-26 9.75	2.13	-	-	-	23.62	-0.68	-	200
Sep-26 10.00	2.31	-	-	-	23.43	-0.71	-	150
Sep-26 10.50	2.70	-	-	-	23.03	-0.77	-	300
Sep-26 11.00	3.11	-	-	-	22.64	-0.82	-	300
Dec-26 5.75	0.43	-	-	-	32.03	-0.18	-	150
Dec-26 6.00	0.50	-	-	-	31.43	-0.21	-	10,150
Dec-26 6.25	0.57	-	-	-	30.82	-0.23	-	150
Dec-26 6.50	0.64	-	-	-	30.22	-0.26	-	23,250
Dec-26 6.75	0.72	-	-	-	29.61	-0.29	-	450
Dec-26 7.00	0.82	-	-	-	29.00	-0.32	-	300
Dec-26 7.25	0.91	-	-	-	28.40	-0.35	-	600
Dec-26 7.50	1.00	-	-	-	27.79	-0.38	-	450
Dec-26 7.75	1.12	-	-	-	27.19	-0.41	-	451
Dec-26 8.00	1.23	-	-	-	26.58	-0.45	-	18,450
Dec-26 8.50	1.48	-	-	-	25.37	-0.52	-	25
Dec-26 8.75	1.62	-	-	-	24.76	-0.55	-	311
Dec-26 9.00	1.76	-	-	-	24.26	-0.59	-	5,933
Dec-26 9.25	1.93	-	-	-	24.04	-0.62	-	75
Dec-26 9.50	2.10	-	-	-	23.83	-0.65	-	75
Dec-26 9.75	2.28	-	-	-	23.61	-0.68	-	50
Dec-26 10.00	2.46	-	-	-	23.40	-0.72	-	88
Dec-26 11.00	3.26	-	-	-	22.54	-0.82	-	18
Mar-27 8.50	1.52	-	-	-	25.11	-0.51	-	25
Mar-27 8.75	1.66	-	-	-	24.54	-0.54	-	25
Mar-27 9.00	1.81	-	-	-	24.06	-0.58	-	25
Mar-27 9.25	1.96	-	-	-	23.83	-0.61	-	25
Mar-27 9.50	2.14	-	-	-	23.59	-0.64	-	30
Mar-27 9.75	2.32	-	-	-	23.36	-0.67	-	25
Jun-27 4.30	0.22	-	-	-	33.71	-0.09	-	1
Jun-27 4.50	0.25	-	-	-	33.28	-0.11	-	1
Jun-27 4.90	0.33	-	-	-	32.41	-0.14	-	150
Jun-27 5.00	0.36	-	-	-	32.20	-0.14	-	300
Jun-27 5.25	0.41	-	-	-	31.65	-0.17	-	298
Jun-27 7.00	0.98	-	-	-	27.87	-0.35	-	2
Jun-27 8.00	1.43	-	-	-	25.71	-0.48	-	1
Jun-27 9.00	1.99	-	-	-	23.62	-0.61	-	7,000
Jun-27 9.75	2.52	-	-	-	22.92	-0.70	-	150
Dec-27 4.40	0.28	-	-	-	32.13	-0.11	-	1
Dec-27 4.90	0.39	-	-	-	31.14	-0.15	-	150
Dec-27 5.00	0.41	-	-	-	30.94	-0.16	-	150
Dec-27 6.50	0.89	-	-	-	27.98	-0.30	-	10
Dec-27 7.00	1.08	-	-	-	26.99	-0.36	-	150
Dec-27 7.25	1.19	-	-	-	26.49	-0.39	-	150
Dec-27 7.50	1.31	-	-	-	26.00	-0.42	-	1
Dec-27 7.75	1.43	-	-	-	25.50	-0.45	-	1
Dec-27 8.75	1.97	-	-	-	23.53	-0.58	-	1
Dec-27 9.00	2.13	-	-	-	23.11	-0.61	-	7,500
Dec-27 10.00	2.84	-	-	-	22.25	-0.72	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.00	2.95	-	-	-	55.38	1.00	-	20,000
Dec-24 8.00	0.99	-	-	-	37.92	0.90	-	20,000
Dec-24 8.50	0.57	-	-	-	33.56	0.75	-	20
Dec-24 9.00	0.23	-	-	-	29.61	0.49	-	10
Dec-24 9.50	0.07	-	-	-	28.55	0.21	-	80
Dec-24 9.75	0.03	-	-	-	28.02	0.11	-	20
Dec-24 10.00	0.01	-	-	-	27.49	0.05	-	75
Dec-24 10.50	-	-	-	-	26.42	0.01	-	100
Dec-24 11.00	-	-	-	-	25.36	-	-	50
Jan-25 8.50	0.67	0.64	0.64	0.57	30.66	0.70	30	30
Jan-25 8.75	0.50	-	-	-	28.78	0.61	-	2
Jan-25 9.00	0.35	-	-	-	27.30	0.51	-	50
Jan-25 9.50	0.16	-	-	-	26.59	0.30	-	60
Jan-25 10.00	0.06	-	-	-	25.88	0.14	-	10
Feb-25 8.50	0.80	0.70	0.70	0.70	30.67	0.67	20	20
Mar-25 8.50	0.88	-	-	-	30.38	0.66	-	20
Mar-25 9.00	0.56	-	-	-	27.62	0.53	-	30
Mar-25 10.00	0.21	-	-	-	27.21	0.27	-	70
Mar-25 11.00	0.06	-	-	-	26.80	0.10	-	40
Jun-25 8.25	0.96	-	-	-	31.40	0.60	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.25	0.01	-	-	-	42.66	-0.02	-	350
Dec-24 8.00	0.03	-	-	-	36.11	-0.09	-	21
Dec-24 8.50	0.10	-	-	-	31.75	-0.24	-	3
Dec-24 8.75	0.16	-	-	-	29.56	-0.36	-	2
Dec-24 9.00	0.26	-	-	-	27.80	-0.52	-	73
Dec-24 10.00	1.05	-	-	-	25.68	-0.96	-	20
Dec-24 11.00	2.04	-	-	-	23.55	-1.00	-	20
Jan-25 9.00	0.35	-	-	-	25.66	-0.49	-	70
Jan-25 9.50	0.66	-	-	-	24.95	-0.71	-	20
Jan-25 10.00	1.07	-	-	-	24.24	-0.87	-	10
Mar-25 8.50	0.34	-	-	-	28.91	-0.32	-	45
Mar-25 9.00	0.51	-	-	-	26.15	-0.46	-	50
Mar-25 9.25	0.65	-	-	-	26.05	-0.54	-	8
Mar-25 10.00	1.16	-	-	-	25.74	-0.74	-	40
Jun-25 7.50	0.33	-	-	-	31.31	-0.24	-	15
Jun-25 8.00	0.46	-	-	-	28.94	-0.33	-	20
Jun-25 8.50	0.63	-	-	-	26.58	-0.43	-	650
Dec-26 10.00	2.44	-	-	-	23.40	-0.68	-	40

	Previous Close	5.08		29/11/24
	CAIXABANK Close	5.15		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.60	1.55	-	-	-	46.06	1.00	-	1
Dec-24 4.80	0.40	-	-	-	33.55	0.82	-	4
Dec-24 5.00	0.25	-	-	-	31.46	0.67	-	23
Dec-24 5.25	0.11	-	-	-	29.91	0.42	-	5
Dec-24 5.50	0.04	-	-	-	29.85	0.20	-	22
Dec-24 5.75	0.01	-	-	-	29.78	0.07	-	55
Dec-24 6.00	-	-	-	-	29.72	0.02	-	60
Jan-25 5.50	0.09	-	-	-	27.23	0.28	-	267
Jan-25 5.75	0.04	-	-	-	27.10	0.15	-	30
Jan-25 6.00	0.02	-	-	-	26.97	0.07	-	1
Mar-25 5.25	0.28	-	-	-	26.40	0.50	-	25
Mar-25 5.50	0.18	-	-	-	26.14	0.37	-	114
Mar-25 5.75	0.11	-	-	-	25.88	0.26	-	1
Jun-25 4.80	0.56	-	-	-	28.28	0.71	-	15
Jun-25 4.90	0.49	-	-	-	27.52	0.66	-	2
Jun-25 5.00	0.42	-	-	-	26.77	0.62	-	2
Jun-25 5.25	0.29	-	-	-	25.51	0.49	-	400
Jun-25 5.50	0.19	-	-	-	25.13	0.37	-	1
Jun-25 5.75	0.12	-	-	-	24.76	0.27	-	100
Jun-25 6.00	0.07	-	-	-	24.39	0.18	-	254
Sep-25 4.20	1.06	-	-	-	31.79	0.86	-	4
Sep-25 5.50	0.25	-	-	-	25.48	0.39	-	2
Sep-25 5.75	0.18	-	-	-	25.09	0.30	-	1
Dec-25 5.75	0.24	-	-	-	26.52	0.33	-	1
Dec-26 4.20	1.09	-	-	-	32.41	0.81	-	25
Jun-27 4.00	1.23	-	-	-	33.24	0.88	-	25
Jun-27 4.30	1.01	-	-	-	32.52	0.78	-	25
Dec-27 4.10	1.17	-	-	-	33.51	0.84	-	25
Dec-27 4.30	1.02	-	-	-	33.08	0.77	-	25
Dec-27 4.70	0.81	-	-	-	32.22	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.40	-	-	-	-	57.49	-	-	70,626
Dec-24 2.70	-	-	-	-	54.36	-	-	20
Dec-24 3.00	-	-	-	-	51.23	-	-	40
Dec-24 3.10	-	-	-	-	50.19	-	-	105
Dec-24 3.20	-	-	-	-	49.14	-	-	235
Dec-24 3.30	-	-	-	-	48.10	-	-	140
Dec-24 3.40	-	-	-	-	47.06	-	-	170
Dec-24 3.50	-	-	-	-	46.02	-	-	433
Dec-24 3.60	-	-	-	-	44.97	-	-	200
Dec-24 3.70	-	-	-	-	43.93	-	-	150
Dec-24 3.80	-	-	-	-	42.89	-	-	150
Dec-24 3.90	-	-	-	-	41.84	-	-	270
Dec-24 4.00	-	-	-	-	40.80	-	-	362
Dec-24 4.10	-	-	-	-	39.76	-0.01	-	78
Dec-24 4.20	-	-	-	-	38.72	-0.01	-	25
Dec-24 4.30	-	-	-	-	37.67	-0.02	-	51
Dec-24 4.40	0.01	-	-	-	36.63	-0.03	-	54
Dec-24 4.50	0.01	-	-	-	35.59	-0.05	-	100
Dec-24 4.70	0.02	-	-	-	33.50	-0.12	-	1
Dec-24 4.80	0.04	-	-	-	32.46	-0.17	-	10
Dec-24 4.90	0.06	-	-	-	31.42	-0.24	-	7
Dec-24 5.00	0.08	-	-	-	30.37	-0.33	-	204
Dec-24 5.25	0.20	-	-	-	28.82	-0.59	-	44
Dec-24 5.50	0.38	-	-	-	28.76	-0.82	-	22
Dec-24 5.75	0.61	-	-	-	28.69	-0.96	-	10
Dec-24 6.25	1.10	-	-	-	28.56	-1.00	-	50
Jan-25 4.50	0.03	-	-	-	32.31	-0.11	-	25
Jan-25 4.80	0.08	-	-	-	29.22	-0.23	-	1
Feb-25 4.90	0.15	0.14	0.14	0.14	27.15	-0.32	2	2
Mar-25 2.90	-	-	-	-	44.60	-0.01	-	25
Mar-25 3.00	-	-	-	-	43.68	-0.01	-	25
Mar-25 3.40	0.01	-	-	-	39.97	-0.02	-	3
Mar-25 3.70	0.02	-	-	-	37.19	-0.04	-	37
Mar-25 3.80	0.02	-	-	-	36.27	-0.05	-	1
Mar-25 3.90	0.03	-	-	-	35.34	-0.06	-	25
Mar-25 4.00	0.04	-	-	-	34.42	-0.07	-	13
Mar-25 4.10	0.04	-	-	-	33.49	-0.09	-	25
Mar-25 4.60	0.10	-	-	-	28.86	-0.20	-	5
Mar-25 4.80	0.14	-	-	-	27.00	-0.28	-	90
Mar-25 5.00	0.20	-	-	-	25.15	-0.37	-	623
Mar-25 5.25	0.31	-	-	-	23.69	-0.52	-	1,027
Mar-25 5.50	0.46	-	-	-	23.43	-0.67	-	106
Mar-25 6.00	0.87	-	-	-	22.91	-0.90	-	10
Jun-25 2.90	0.02	-	-	-	39.62	-0.03	-	25
Jun-25 3.20	0.03	-	-	-	37.35	-0.05	-	25
Jun-25 3.30	0.04	-	-	-	36.59	-0.06	-	25
Jun-25 3.40	0.04	-	-	-	35.83	-0.07	-	25
Jun-25 3.50	0.05	-	-	-	35.07	-0.08	-	25
Jun-25 3.60	0.06	-	-	-	34.32	-0.09	-	25
Jun-25 3.70	0.07	-	-	-	33.56	-0.11	-	25
Jun-25 3.80	0.08	-	-	-	32.80	-0.12	-	25
Jun-25 4.00	0.11	-	-	-	31.29	-0.16	-	2
Jun-25 4.50	0.22	-	-	-	27.50	-0.31	-	10
Jun-25 4.70	0.28	-	-	-	25.98	-0.38	-	10
Jun-25 4.80	0.32	-	-	-	25.22	-0.43	-	800
Jun-25 4.90	0.36	-	-	-	24.46	-0.47	-	6
Jun-25 5.00	0.40	-	-	-	23.71	-0.52	-	2
Jun-25 5.25	0.54	-	-	-	22.45	-0.64	-	168
Jun-25 5.50	0.72	-	-	-	22.07	-0.75	-	9
Sep-25 3.50	0.07	-	-	-	32.40	-0.09	-	60,800
Sep-25 3.60	0.08	-	-	-	31.79	-0.11	-	15,525
Sep-25 3.70	0.10	-	-	-	31.18	-0.13	-	25
Sep-25 4.80	0.37	-	-	-	24.49	-0.42	-	5
Sep-25 4.90	0.41	-	-	-	23.88	-0.46	-	4
Sep-25 5.00	0.46	-	-	-	23.27	-0.50	-	300
Sep-25 5.50	0.77	-	-	-	21.83	-0.70	-	2
Sep-25 5.75	0.96	-	-	-	21.44	-0.79	-	1
Jun-26 3.20	0.10	-	-	-	27.31	-0.11	-	25
Jun-26 3.40	0.13	-	-	-	26.61	-0.15	-	25
Jun-26 4.90	0.67	-	-	-	21.36	-0.56	-	27
Dec-26 5.25	0.99	-	-	-	20.33	-0.65	-	160
Dec-27 3.50	0.32	-	-	-	23.27	-0.26	-	1
Dec-27 4.20	0.61	-	-	-	21.77	-0.43	-	1
Dec-27 5.75	1.62	-	-	-	18.77	-0.80	-	1

	Previous Close	33.92		29/11/24
	CELLNEX Close	33.98		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 32.00	2.23	-	-	-	26.13	0.85	-	1
Dec-24 33.00	1.41	-	-	-	24.08	0.72	-	26
Dec-24 34.00	0.75	-	-	-	22.06	0.52	-	33
Dec-24 35.00	0.34	-	-	-	21.65	0.31	-	32
Dec-24 36.00	0.12	-	-	-	21.24	0.14	-	2,567
Dec-24 37.00	0.04	-	-	-	20.83	0.05	-	29
Dec-24 38.00	0.01	-	-	-	20.41	0.01	-	3,005
Dec-24 39.00	-	-	-	-	20.00	-	-	1
Dec-24 40.00	-	-	-	-	19.59	-	-	2,500
Dec-24 41.00	-	-	-	-	19.18	-	-	5
Dec-24 42.00	-	-	-	-	18.77	-	-	1
Dec-24 46.00	-	-	-	-	17.12	-	-	25
Feb-25 38.00	0.25	-	-	-	20.13	0.15	-	2
Mar-25 32.00	3.30	-	-	-	26.79	0.70	-	2,000
Mar-25 33.00	2.57	-	-	-	25.09	0.63	-	180
Mar-25 34.00	1.90	-	-	-	23.42	0.55	-	1
Mar-25 35.00	1.43	-	-	-	23.02	0.46	-	120
Mar-25 36.00	1.04	-	-	-	22.62	0.37	-	1,085
Mar-25 37.00	0.73	-	-	-	22.22	0.29	-	15
Mar-25 38.00	0.48	-	-	-	21.81	0.22	-	6
Mar-25 39.00	0.30	-	-	-	21.41	0.15	-	1
Mar-25 46.00	-	-	-	-	18.60	-	-	50
Jun-25 35.00	2.17	-	-	-	23.58	0.50	-	25
Jun-25 36.00	1.73	-	-	-	23.26	0.43	-	1
Jun-25 40.00	0.60	-	-	-	21.96	0.20	-	1
Jun-25 46.00	0.06	-	-	-	20.02	0.03	-	100
Jun-25 47.00	0.04	-	-	-	19.70	0.02	-	1
Jun-25 50.00	0.01	-	-	-	18.72	-	-	25
Dec-25 32.00	4.99	-	-	-	26.37	0.67	-	4
Dec-25 36.00	2.82	-	-	-	24.22	0.49	-	25
Dec-25 42.00	1.00	-	-	-	22.64	0.24	-	1,000
Dec-25 45.00	0.53	-	-	-	21.84	0.15	-	1,850
Dec-25 49.00	0.18	-	-	-	20.78	0.06	-	10
Jun-26 46.00	0.94	-	-	-	22.81	0.20	-	25
Sep-26 34.00	5.02	-	-	-	26.04	0.60	-	25
Sep-26 35.00	4.57	-	-	-	25.81	0.56	-	25
Sep-26 36.00	4.12	-	-	-	25.58	0.53	-	25
Sep-26 37.00	3.68	-	-	-	25.36	0.50	-	25
Sep-26 38.00	3.34	-	-	-	25.13	0.46	-	25
Sep-26 39.00	2.99	-	-	-	24.91	0.43	-	25
Sep-26 40.00	2.64	-	-	-	24.68	0.40	-	25
Dec-26 28.00	9.07	-	-	-	30.07	0.77	-	50
Dec-26 29.00	8.39	-	-	-	29.52	0.75	-	50
Dec-26 30.00	7.74	-	-	-	28.97	0.72	-	100
Dec-26 31.00	7.13	-	-	-	28.42	0.69	-	100
Dec-26 32.00	6.53	-	-	-	27.87	0.66	-	100
Dec-26 33.00	5.94	-	-	-	27.32	0.63	-	75
Dec-26 34.00	5.40	-	-	-	26.78	0.60	-	75
Dec-26 35.00	4.95	-	-	-	26.54	0.57	-	100
Dec-26 36.00	4.51	-	-	-	26.30	0.54	-	50
Dec-26 37.00	4.07	-	-	-	26.07	0.51	-	50
Dec-26 38.00	3.71	-	-	-	25.83	0.48	-	25
Dec-26 39.00	3.37	-	-	-	25.60	0.45	-	25
Dec-26 40.00	3.02	-	-	-	25.36	0.42	-	25
Dec-26 42.00	2.43	-	-	-	24.89	0.36	-	25
Dec-26 44.00	1.92	-	-	-	24.42	0.31	-	25
Dec-26 45.00	1.69	-	-	-	24.19	0.28	-	25
Dec-26 46.00	1.51	-	-	-	23.95	0.26	-	25
Dec-26 50.00	0.88	-	-	-	23.01	0.17	-	1
Dec-26 54.00	0.47	-	-	-	22.07	0.11	-	1
Jun-27 28.00	9.52	-	-	-	30.45	0.76	-	75
Jun-27 29.00	8.87	-	-	-	29.97	0.74	-	75
Jun-27 30.00	8.28	-	-	-	29.50	0.71	-	125
Jun-27 31.00	7.71	-	-	-	29.03	0.69	-	150
Jun-27 32.00	7.14	-	-	-	28.56	0.66	-	125
Jun-27 33.00	6.57	-	-	-	28.09	0.64	-	125
Jun-27 34.00	6.07	-	-	-	27.63	0.61	-	150
Jun-27 35.00	5.63	-	-	-	27.38	0.58	-	125
Jun-27 36.00	5.20	-	-	-	27.13	0.56	-	150
Jun-27 37.00	4.76	-	-	-	26.89	0.53	-	150
Jun-27 38.00	4.38	-	-	-	26.64	0.50	-	75
Jun-27 39.00	4.05	-	-	-	26.40	0.48	-	75
Jun-27 40.00	3.71	-	-	-	26.15	0.45	-	50
Jun-27 41.00	3.37	-	-	-	25.91	0.42	-	50
Jun-27 42.00	3.05	-	-	-	25.66	0.40	-	50
Jun-27 43.00	2.79	-	-	-	25.42	0.37	-	50
Jun-27 44.00	2.54	-	-	-	25.17	0.35	-	50
Jun-27 45.00	2.29	-	-	-	24.93	0.32	-	50
Jun-27 46.00	2.03	-	-	-	24.68	0.30	-	50
Jun-27 50.00	1.30	-	-	-	23.70	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 22.00	-	-	-	-	47.25	-	-	778
Dec-24 23.00	-	-	-	-	45.20	-	-	25
Dec-24 25.00	-	-	-	-	41.10	-	-	1
Dec-24 26.00	-	-	-	-	39.05	-	-	2,550
Dec-24 27.00	-	-	-	-	37.00	-	-	52
Dec-24 28.00	0.01	-	-	-	34.95	-0.01	-	50
Dec-24 29.00	0.02	-	-	-	32.90	-0.02	-	40
Dec-24 30.00	0.04	-	-	-	30.85	-0.04	-	5,088
Dec-24 31.00	0.09	-	-	-	28.80	-0.08	-	763
Dec-24 32.00	0.19	-	-	-	26.75	-0.16	-	389
Dec-24 33.00	0.38	-	-	-	24.70	-0.29	-	35
Dec-24 34.00	0.72	-	-	-	22.68	-0.48	-	2,514
Dec-24 35.00	1.32	-	-	-	22.27	-0.70	-	13
Dec-24 38.00	4.02	-	-	-	21.03	-1.00	-	25
Dec-24 40.00	6.02	-	-	-	20.21	-1.00	-	1
Jan-25 27.00	0.04	-	-	-	33.89	-0.03	-	5
Jan-25 31.00	0.28	-	-	-	26.63	-0.15	-	5
Jan-25 32.00	0.43	-	-	-	24.81	-0.23	-	5
Jan-25 39.00	5.02	-	-	-	19.15	-1.00	-	8
Mar-25 22.00	0.08	-	-	-	42.72	-0.02	-	338
Mar-25 23.00	0.10	-	-	-	41.02	-0.03	-	50
Mar-25 24.00	0.14	-	-	-	39.33	-0.04	-	130
Mar-25 25.00	0.17	-	-	-	37.63	-0.05	-	1
Mar-25 26.00	0.23	-	-	-	35.93	-0.07	-	50
Mar-25 27.00	0.29	-	-	-	34.24	-0.09	-	25
Mar-25 29.00	0.47	-	-	-	30.84	-0.15	-	10
Mar-25 30.00	0.61	-	-	-	29.14	-0.19	-	2
Mar-25 32.00	0.98	-	-	-	25.75	-0.29	-	2,033
Mar-25 33.00	1.24	-	-	-	24.05	-0.37	-	8
Mar-25 34.00	1.56	-	-	-	22.38	-0.46	-	125
Mar-25 35.00	2.09	-	-	-	21.98	-0.56	-	15
Jun-25 22.00	0.18	-	-	-	37.66	-0.04	-	205
Jun-25 23.00	0.23	-	-	-	36.42	-0.05	-	25
Jun-25 28.00	0.67	-	-	-	30.24	-0.15	-	51
Jun-25 29.00	0.84	-	-	-	29.01	-0.19	-	50
Jun-25 30.00	1.01	-	-	-	27.77	-0.22	-	2
Jun-25 32.00	1.47	-	-	-	25.30	-0.32	-	83
Sep-25 22.00	0.27	-	-	-	34.43	-0.05	-	135
Sep-25 23.00	0.35	-	-	-	33.47	-0.07	-	25
Sep-25 28.00	0.94	-	-	-	28.66	-0.17	-	50
Sep-25 29.00	1.11	-	-	-	27.70	-0.21	-	25
Sep-25 35.00	3.06	-	-	-	22.64	-0.50	-	18
Sep-25 36.00	3.61	-	-	-	22.37	-0.56	-	4
Dec-25 22.00	0.36	-	-	-	32.60	-0.06	-	290
Dec-25 23.00	0.44	-	-	-	31.79	-0.08	-	105
Dec-25 26.00	0.80	-	-	-	29.35	-0.13	-	25
Dec-25 27.00	0.96	-	-	-	28.53	-0.16	-	25
Dec-25 28.00	1.15	-	-	-	27.72	-0.19	-	25
Dec-25 29.00	1.33	-	-	-	26.90	-0.22	-	25
Dec-25 30.00	1.59	-	-	-	26.09	-0.25	-	25
Mar-26 22.00	0.46	-	-	-	31.44	-0.07	-	341
Mar-26 23.00	0.56	-	-	-	30.74	-0.09	-	175
Mar-26 24.00	0.69	-	-	-	30.03	-0.11	-	25
Mar-26 31.00	2.11	-	-	-	25.08	-0.30	-	80
Jun-26 24.00	0.86	-	-	-	29.55	-0.12	-	300
Jun-26 31.00	2.43	-	-	-	25.09	-0.31	-	82
Sep-26 27.00	1.59	-	-	-	27.47	-0.19	-	1
Dec-26 18.00	0.40	-	-	-	32.50	-0.05	-	360
Dec-26 23.00	1.02	-	-	-	29.75	-0.12	-	125
Dec-26 24.00	1.22	-	-	-	29.20	-0.14	-	400
Dec-26 25.00	1.42	-	-	-	28.65	-0.16	-	25
Dec-26 39.00	7.02	-	-	-	22.54	-0.59	-	25
Dec-26 40.00	7.66	-	-	-	22.30	-0.63	-	25
Jun-27 24.00	1.54	-	-	-	28.86	-0.15	-	50
Jun-27 31.00	3.57	-	-	-	25.56	-0.32	-	25
Jun-27 32.00	3.94	-	-	-	25.09	-0.35	-	25
Jun-27 34.00	4.78	-	-	-	24.16	-0.41	-	25
Jun-27 35.00	5.28	-	-	-	23.91	-0.44	-	25
Jun-27 36.00	5.78	-	-	-	23.66	-0.47	-	25
Jun-27 37.00	6.33	-	-	-	23.42	-0.50	-	25
Jun-27 38.00	6.94	-	-	-	23.17	-0.53	-	25
Jun-27 39.00	7.54	-	-	-	22.93	-0.56	-	50
Jun-27 40.00	8.15	-	-	-	22.68	-0.60	-	75
Jun-27 41.00	8.82	-	-	-	22.44	-0.63	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 45.00	-	-	-	-	17.53	-	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 34.00	0.72	-	-	-	22.68	-0.48	-	20

	Previous Close	25.25		29/11/24
	CIE AUTOMOTIVE Close	25.10		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 27.00	0.02	-	-	-	16.79	0.04	-	3
Jun-25 16.50	8.64	-	-	-	25.84	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 25.00	0.32	-	-	-	16.22	-0.44	-	2
Mar-25 25.00	0.85	-	-	-	13.24	-0.55	-	4

	Previous Close	5.50		29/11/24
	COLONIAL Close	5.46		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 5.25	0.26	-	-	-	23.96	0.77	-	54
Dec-24 5.75	0.03	-	-	-	22.67	0.19	-	55
Dec-24 6.00	0.01	-	-	-	22.07	0.04	-	1
Dec-24 6.50	-	-	-	-	20.88	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.70	-	-	-	-	26.43	-0.01	-	40
Dec-24 4.90	-	-	-	-	25.86	-0.03	-	50
Dec-24 5.00	0.01	-	-	-	25.57	-0.07	-	70
Dec-24 5.50	0.14	-	-	-	24.15	-0.53	-	2
Mar-25 4.90	0.05	-	-	-	21.28	-0.15	-	1
Jun-25 4.90	0.13	-	-	-	17.59	-0.28	-	2
Sep-25 5.25	0.36	-	-	-	19.58	-0.47	-	6

	Previous Close	15.82		29/11/24
	EBRO FOODS Close	16.00		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.50	0.57	-	-	-	13.66	0.85	-	1
Dec-24 16.50	0.04	-	-	-	12.38	0.17	-	2
Dec-24 17.00	-	-	-	-	11.70	0.02	-	3
Mar-25 13.50	2.63	-	-	-	15.07	0.99	-	1
Mar-25 17.00	0.14	-	-	-	12.03	0.23	-	1
Jun-25 16.00	0.64	-	-	-	12.74	0.54	-	3
Sep-25 14.50	1.73	-	-	-	13.75	0.85	-	1
Sep-25 16.00	0.72	-	-	-	13.09	0.53	-	3
Sep-25 16.50	0.51	-	-	-	13.01	0.42	-	3
Sep-25 20.00	0.01	-	-	-	12.42	0.02	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 13.00	-	-	-	-	16.36	-	-	2
Dec-24 14.50	-	-	-	-	14.58	-	-	2
Dec-24 15.00	-	-	-	-	13.99	-0.02	-	1
Mar-25 13.00	-	-	-	-	15.48	-0.01	-	2
Mar-25 13.50	0.01	-	-	-	14.95	-0.01	-	1
Mar-25 14.50	0.05	-	-	-	13.91	-0.08	-	10
Mar-25 15.00	0.10	-	-	-	13.39	-0.16	-	9
Mar-25 16.50	0.66	-	-	-	12.13	-0.65	-	5
Jun-25 13.00	0.01	-	-	-	13.88	-0.02	-	2
Jun-25 14.50	0.12	-	-	-	12.94	-0.14	-	1
Jun-25 15.00	0.21	-	-	-	12.63	-0.23	-	1
Jun-25 16.00	0.57	-	-	-	12.00	-0.49	-	5
Sep-25 14.50	0.21	-	-	-	12.83	-0.20	-	5

	Previous Close	12.97		29/11/24
	ENAGAS Close	12.98		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.50	1.49	-	-	-	23.99	1.00	-	1
Dec-24 12.50	0.52	-	-	-	18.88	0.89	-	27
Dec-24 13.00	0.15	-	-	-	16.40	0.50	-	21
Dec-24 13.50	0.01	-	-	-	15.74	0.08	-	39
Dec-24 14.00	-	-	-	-	15.07	-	-	253
Dec-24 14.50	-	-	-	-	14.40	-	-	860
Dec-24 15.00	-	-	-	-	13.73	-	-	179
Dec-24 15.50	-	-	-	-	13.06	-	-	22
Dec-24 16.00	-	-	-	-	12.40	-	-	12
Dec-24 16.50	-	-	-	-	11.73	-	-	20
Dec-24 17.00	-	-	-	-	11.06	-	-	6
Dec-24 17.50	-	-	-	-	10.39	-	-	10
Dec-24 18.00	-	-	-	-	9.73	-	-	25
Mar-25 10.00	2.99	-	-	-	29.50	1.00	-	3
Mar-25 12.50	0.66	-	-	-	19.80	0.61	-	1
Mar-25 13.00	0.37	-	-	-	17.91	0.42	-	2
Mar-25 13.50	0.19	-	-	-	17.03	0.27	-	5
Mar-25 14.00	0.08	-	-	-	16.16	0.15	-	2
Mar-25 14.50	0.03	-	-	-	15.29	0.06	-	5
Mar-25 15.00	0.01	-	-	-	14.41	0.02	-	27
Mar-25 16.00	-	-	-	-	12.67	-	-	61
Jun-25 10.50	2.49	-	-	-	24.10	1.00	-	2
Jun-25 12.00	1.18	-	-	-	20.41	0.68	-	2
Jun-25 12.50	0.85	-	-	-	19.17	0.59	-	10
Jun-25 13.00	0.57	-	-	-	17.96	0.47	-	40
Jun-25 13.50	0.37	-	-	-	17.31	0.36	-	1,024
Jun-25 14.00	0.22	-	-	-	16.65	0.25	-	12
Jun-25 14.50	0.12	-	-	-	16.00	0.16	-	20
Jun-25 15.00	0.06	-	-	-	15.34	0.09	-	83
Jun-25 15.50	0.02	-	-	-	14.69	0.04	-	13
Jun-25 16.00	0.01	-	-	-	14.03	0.02	-	14
Sep-25 12.00	1.17	-	-	-	19.83	0.68	-	25
Sep-25 13.00	0.59	-	-	-	17.97	0.47	-	4
Sep-25 13.50	0.39	0.39	0.39	0.39	17.43	0.36	2	29
Sep-25 14.00	0.24	-	-	-	16.89	0.26	-	50
Dec-25 14.00	0.29	-	-	-	17.37	0.27	-	1,500
Dec-25 14.50	0.19	-	-	-	16.93	0.19	-	5
Dec-25 15.00	0.11	-	-	-	16.50	0.13	-	5
Dec-25 15.50	0.07	-	-	-	16.06	0.08	-	8
Dec-25 16.00	0.03	-	-	-	15.62	0.05	-	5
Dec-25 16.50	0.02	-	-	-	15.19	0.03	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	-	-	-	-	28.78	-	-	1
Dec-24 10.50	-	-	-	-	26.22	-	-	2
Dec-24 11.00	-	-	-	-	23.67	-0.01	-	61
Dec-24 11.50	0.01	-	-	-	21.11	-0.03	-	192
Dec-24 12.00	0.04	-	-	-	18.56	-0.13	-	698
Dec-24 12.50	0.15	0.13	0.13	0.13	16.00	-0.41	1	127
Dec-24 13.00	0.44	-	-	-	13.52	-0.84	-	561
Dec-24 13.50	0.90	-	-	-	12.86	-0.99	-	108
Dec-24 14.00	1.40	-	-	-	12.19	-1.00	-	163
Dec-24 14.50	1.90	-	-	-	11.52	-1.00	-	167
Dec-24 15.00	2.40	-	-	-	10.85	-1.00	-	11
Dec-24 15.50	2.90	-	-	-	10.18	-1.00	-	18
Dec-24 16.00	3.40	-	-	-	9.52	-1.00	-	2
Dec-24 17.00	4.40	-	-	-	8.18	-1.00	-	50
Dec-24 19.00	6.40	-	-	-	5.51	-1.00	-	90
Dec-24 19.50	6.90	-	-	-	4.84	-1.00	-	25
Dec-24 20.00	7.40	-	-	-	4.18	-1.00	-	20
Dec-24 25.00	12.40	-	-	-	0.02	-1.00	-	1
Jan-25 10.50	0.01	-	-	-	25.90	-0.02	-	1
Jan-25 12.50	0.24	-	-	-	15.93	-0.43	-	4
Jan-25 13.00	0.49	-	-	-	13.50	-0.73	-	20
Feb-25 12.50	0.30	-	-	-	15.53	-0.43	-	1
Mar-25 11.00	0.10	-	-	-	22.79	-0.12	-	10
Mar-25 11.50	0.16	-	-	-	20.85	-0.18	-	14
Mar-25 12.00	0.25	-	-	-	18.91	-0.29	-	13
Mar-25 12.50	0.39	0.38	0.38	0.38	16.97	-0.43	5	54
Mar-25 13.00	0.62	-	-	-	15.08	-0.62	-	79
Mar-25 13.50	0.97	-	-	-	14.20	-0.82	-	11
Mar-25 14.00	1.41	-	-	-	13.33	-0.97	-	22
Mar-25 14.50	1.91	-	-	-	12.46	-1.00	-	60
Mar-25 15.00	2.41	-	-	-	11.58	-1.00	-	5
Mar-25 19.00	6.40	-	-	-	4.60	-1.00	-	20
Jun-25 11.50	0.26	-	-	-	19.81	-0.22	-	5
Jun-25 12.00	0.38	-	-	-	18.58	-0.31	-	12
Jun-25 12.50	0.54	-	-	-	17.34	-0.43	-	7
Jun-25 13.00	0.76	-	-	-	16.13	-0.56	-	37
Jun-25 13.50	1.08	-	-	-	15.48	-0.71	-	1,085
Jun-25 14.00	1.46	-	-	-	14.82	-0.85	-	201
Jun-25 14.50	1.92	-	-	-	14.17	-0.97	-	20
Jun-25 15.00	2.41	-	-	-	13.51	-1.00	-	2
Jun-25 15.50	2.91	-	-	-	12.86	-1.00	-	5
Jun-25 18.00	5.40	-	-	-	9.59	-1.00	-	10
Sep-25 11.00	0.30	-	-	-	18.25	-0.24	-	11
Sep-25 12.00	0.61	-	-	-	16.38	-0.43	-	9
Sep-25 12.50	0.84	-	-	-	15.44	-0.55	-	76
Sep-25 13.00	1.13	-	-	-	14.52	-0.68	-	10
Sep-25 13.50	1.49	-	-	-	13.98	-0.79	-	26
Sep-25 14.00	1.90	-	-	-	13.44	-0.87	-	2
Sep-25 15.50	3.30	-	-	-	11.82	-0.99	-	327
Sep-25 18.00	5.76	-	-	-	9.13	-1.00	-	10
Sep-25 22.00	9.71	-	-	-	4.81	-1.00	-	2
Dec-25 12.50	1.07	-	-	-	14.61	-0.61	-	1
Dec-25 13.00	1.38	-	-	-	13.91	-0.72	-	2
Dec-25 13.50	1.76	-	-	-	13.48	-0.81	-	5
Dec-25 14.00	2.17	-	-	-	13.04	-0.88	-	1,500
Dec-25 14.50	2.62	-	-	-	12.60	-0.93	-	171
Dec-25 16.50	4.53	-	-	-	10.86	-1.00	-	150
Mar-26 13.00	1.45	-	-	-	13.91	-0.70	-	192
Mar-26 13.50	1.82	-	-	-	13.56	-0.78	-	370
Mar-26 14.00	2.22	-	-	-	13.21	-0.85	-	178
Mar-26 19.00	6.99	-	-	-	9.75	-1.00	-	5
Sep-26 13.00	1.88	-	-	-	13.94	-0.74	-	193

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 14.00	0.08	-	-	-	16.16	0.15	-	5
Jun-25 16.00	0.01	-	-	-	14.03	0.02	-	1
Sep-25 14.00	0.20	-	-	-	16.89	0.20	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.00	0.04	-	-	-	18.56	-0.13	-	125
Dec-24 12.50	0.14	-	-	-	16.00	-0.40	-	2
Dec-24 13.00	0.43	-	-	-	13.52	-0.82	-	2
Dec-24 15.00	2.39	-	-	-	10.85	-1.00	-	3
Jan-25 13.00	0.48	-	-	-	13.50	-0.71	-	1
Mar-25 13.00	0.60	-	-	-	15.08	-0.59	-	1
Jun-25 12.50	0.53	-	-	-	17.34	-0.41	-	120
Jun-25 13.00	0.74	-	-	-	16.13	-0.53	-	110
Jun-25 13.50	1.03	-	-	-	15.48	-0.66	-	40
Jun-25 15.00	2.24	-	-	-	13.51	-0.93	-	3
Sep-25 11.50	0.43	-	-	-	17.31	-0.31	-	5
Sep-25 14.00	1.85	-	-	-	13.44	-0.84	-	10
Jun-26 14.50	2.58	-	-	-	13.07	-0.84	-	8

	Previous Close	2.81		29/11/24
	ENCE Close	2.76		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.40	-	-	-	-	16.66	-	-	6
Sep-25 2.80	0.25	-	-	-	27.43	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.00	0.24	-	-	-	21.84	-0.96	-	5

	Previous Close	20.65		29/11/24
	ENDESA Close	20.74		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.50	5.27	-	-	-	29.07	1.00	-	25
Dec-24 16.00	4.77	-	-	-	28.13	1.00	-	10
Dec-24 17.00	3.78	-	-	-	26.25	1.00	-	1
Dec-24 18.00	2.78	-	-	-	24.37	0.99	-	55
Dec-24 18.50	2.29	-	-	-	23.43	0.98	-	21
Dec-24 19.00	1.80	-	-	-	22.49	0.95	-	15
Dec-24 19.50	1.34	-	-	-	21.55	0.90	-	17
Dec-24 20.00	0.91	-	-	-	20.61	0.79	-	299
Dec-24 21.00	0.28	0.25	0.25	0.25	19.01	0.42	1	73
Dec-24 22.00	0.04	-	-	-	18.21	0.10	-	15
Jan-25 18.50	2.32	-	-	-	21.76	0.96	-	5
Jan-25 21.00	0.38	-	-	-	17.75	0.44	-	3
Mar-25 18.00	2.83	-	-	-	22.05	0.95	-	12
Mar-25 18.50	2.36	-	-	-	21.30	0.91	-	2
Mar-25 19.00	1.92	-	-	-	20.55	0.85	-	15
Mar-25 19.50	1.51	-	-	-	19.80	0.77	-	237
Mar-25 20.00	1.14	-	-	-	19.06	0.67	-	1,872
Mar-25 21.00	0.58	-	-	-	17.74	0.44	-	2
Mar-25 22.00	0.24	-	-	-	16.94	0.23	-	2
Jun-25 19.00	2.15	-	-	-	21.04	0.74	-	20
Jun-25 19.50	1.79	-	-	-	20.45	0.67	-	5
Jun-25 20.00	1.48	-	-	-	19.87	0.60	-	10
Jun-25 21.00	0.93	-	-	-	18.75	0.46	-	15
Jun-25 22.00	0.54	-	-	-	17.76	0.33	-	11
Jun-25 24.00	0.11	-	-	-	15.80	0.10	-	1
Sep-25 16.00	4.79	-	-	-	24.88	0.98	-	3
Sep-25 17.50	3.40	-	-	-	23.31	0.89	-	15
Sep-25 18.00	2.99	-	-	-	22.79	0.83	-	1
Sep-25 19.00	2.23	-	-	-	21.75	0.71	-	15
Sep-25 19.50	1.88	-	-	-	21.23	0.65	-	15
Sep-25 21.00	1.06	-	-	-	19.64	0.47	-	2
Sep-25 22.00	0.65	-	-	-	18.53	0.34	-	3
Dec-25 19.00	2.33	-	-	-	21.39	0.68	-	1
Dec-25 19.50	2.00	-	-	-	20.90	0.63	-	232
Dec-25 20.00	1.71	-	-	-	20.41	0.58	-	22
Dec-25 22.00	0.79	-	-	-	18.55	0.36	-	2
Jun-26 25.00	0.30	-	-	-	17.41	0.15	-	3
Dec-26 20.00	2.16	-	-	-	23.09	0.56	-	4
Dec-26 21.00	1.70	-	-	-	22.20	0.48	-	1
Jun-27 19.00	2.85	-	-	-	25.16	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 14.00	-	-	-	-	32.40	-	-	7
Dec-24 14.50	-	-	-	-	31.46	-	-	7
Dec-24 15.00	-	-	-	-	30.52	-	-	38
Dec-24 15.50	-	-	-	-	29.58	-	-	104
Dec-24 16.00	-	-	-	-	28.64	-	-	30
Dec-24 16.50	-	-	-	-	27.70	-	-	18
Dec-24 17.00	-	-	-	-	26.76	-	-	191
Dec-24 17.50	-	-	-	-	25.82	-	-	122
Dec-24 18.00	-	-	-	-	24.88	-0.01	-	2,505
Dec-24 18.50	0.01	-	-	-	23.94	-0.02	-	36
Dec-24 19.00	0.02	-	-	-	23.00	-0.05	-	7,003
Dec-24 19.50	0.06	-	-	-	22.06	-0.11	-	46
Dec-24 20.00	0.14	-	-	-	21.12	-0.22	-	48
Dec-24 21.00	0.51	-	-	-	19.52	-0.59	-	31
Jan-25 20.00	0.41	-	-	-	18.68	-0.40	-	1
Mar-25 15.00	0.01	-	-	-	24.85	-0.01	-	2
Mar-25 15.50	0.02	-	-	-	24.10	-0.02	-	1
Mar-25 16.00	0.03	-	-	-	23.35	-0.03	-	14
Mar-25 16.50	0.04	-	-	-	22.61	-0.04	-	10
Mar-25 17.00	0.06	-	-	-	21.86	-0.06	-	28
Mar-25 17.50	0.10	-	-	-	21.11	-0.09	-	10
Mar-25 18.00	0.15	-	-	-	20.37	-0.12	-	11
Mar-25 18.50	0.21	-	-	-	19.62	-0.17	-	21
Mar-25 19.00	0.30	-	-	-	18.87	-0.23	-	5
Mar-25 19.50	0.43	-	-	-	18.12	-0.31	-	5
Jun-25 13.50	0.01	-	-	-	25.07	-0.01	-	15
Jun-25 15.50	0.06	-	-	-	22.73	-0.04	-	8
Jun-25 16.00	0.08	-	-	-	22.14	-0.06	-	1
Jun-25 17.00	0.16	-	-	-	20.97	-0.10	-	2,500
Jun-25 18.00	0.30	-	-	-	19.79	-0.17	-	5
Jun-25 19.50	0.64	-	-	-	18.03	-0.34	-	15
Sep-25 14.00	0.06	-	-	-	23.09	-0.04	-	11
Sep-25 15.00	0.12	-	-	-	22.05	-0.06	-	2
Sep-25 17.00	0.35	-	-	-	19.96	-0.17	-	15
Sep-25 18.00	0.55	-	-	-	18.91	-0.25	-	141
Sep-25 18.50	0.69	-	-	-	18.39	-0.31	-	15
Sep-25 19.00	0.85	-	-	-	17.87	-0.36	-	15
Sep-25 19.50	1.03	-	-	-	17.35	-0.43	-	142
Sep-25 20.00	1.26	-	-	-	16.82	-0.49	-	1
Dec-25 16.00	0.31	-	-	-	21.25	-0.13	-	2
Dec-25 18.00	0.71	-	-	-	19.29	-0.27	-	1
Mar-26 16.00	0.45	-	-	-	20.17	-0.17	-	1
Mar-26 16.50	0.54	-	-	-	19.71	-0.20	-	150
Mar-26 17.00	0.66	-	-	-	19.26	-0.24	-	148
Mar-26 18.00	0.94	-	-	-	18.34	-0.33	-	1
Mar-26 22.00	3.02	-	-	-	14.90	-0.75	-	18
Dec-26 17.50	1.09	-	-	-	16.86	-0.33	-	1
Dec-26 19.00	1.66	-	-	-	15.42	-0.47	-	20
Jun-27 15.50	0.78	-	-	-	17.75	-0.23	-	10
Jun-27 17.50	1.35	-	-	-	15.79	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.50	0.01	-	-	-	23.94	-0.02	-	10
Jun-25 17.00	0.16	-	-	-	20.97	-0.10	-	2,500

	Previous Close	12.31		29/11/24
	FCC INM Close	12.30		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.00	0.54	-	-	-	30.04	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.00	0.21	-	-	-	30.04	-0.34	-	3
Sep-25 14.00	2.70	-	-	-	30.00	-0.69	-	11
Mar-26 12.50	1.94	-	-	-	30.00	-0.50	-	205

	Previous Close	38.86		29/11/24
	FERROVIAL Close	39.02		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 29.00	10.08	-	-	-	27.87	1.00	-	25
Dec-24 36.00	3.14	-	-	-	20.81	0.95	-	52
Dec-24 37.00	2.21	-	-	-	19.81	0.88	-	77
Dec-24 38.00	1.38	-	-	-	18.80	0.74	-	25
Dec-24 39.00	0.72	-	-	-	17.79	0.53	-	25
Dec-24 40.00	0.31	-	-	-	17.57	0.30	-	100
Feb-25 42.00	0.42	-	-	-	17.61	0.23	-	2
Mar-25 29.00	10.32	-	-	-	27.33	0.98	-	50
Mar-25 33.00	6.53	-	-	-	24.02	0.92	-	25
Mar-25 37.00	3.17	-	-	-	20.70	0.72	-	50
Mar-25 38.00	2.46	-	-	-	19.88	0.65	-	100
Mar-25 39.00	1.83	-	-	-	19.05	0.56	500	500
Mar-25 40.00	1.36	-	-	-	18.84	0.46	-	25
Jun-25 32.00	7.72	-	-	-	23.58	0.91	-	25
Jun-25 33.00	6.85	-	-	-	22.93	0.88	-	25
Jun-25 34.00	6.00	-	-	-	22.28	0.84	-	25
Jun-25 39.00	2.41	-	-	-	19.03	0.56	-	25
Jun-25 41.00	1.51	-	-	-	18.61	0.42	-	40
Sep-25 30.00	9.67	-	-	-	23.76	0.92	-	25
Sep-25 35.00	5.52	-	-	-	21.11	0.77	-	25
Sep-25 38.00	3.49	-	-	-	19.52	0.62	-	25
Sep-25 39.00	2.89	-	-	-	18.99	0.56	-	25
Sep-25 40.00	2.41	-	-	-	18.77	0.50	-	25
Mar-26 41.00	2.73	-	-	-	19.39	0.47	-	1
Mar-26 44.00	1.69	-	-	-	18.78	0.34	-	1
Jun-26 45.00	1.69	-	-	-	18.71	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 28.00	-	-	-	-	30.61	-	-	2
Dec-24 30.00	-	-	-	-	28.59	-	-	25
Dec-24 31.00	-	-	-	-	27.58	-	-	5
Dec-24 32.00	-	-	-	-	26.58	-	-	25
Dec-24 33.00	-	-	-	-	25.57	-	-	25
Dec-24 34.00	0.01	-	-	-	24.56	-0.01	-	62
Dec-24 35.00	0.02	-	-	-	23.55	-0.02	-	26
Dec-24 36.00	0.06	-	-	-	22.54	-0.06	-	17
Dec-24 37.00	0.15	-	-	-	21.54	-0.14	-	26
Jan-25 38.00	0.55	-	-	-	18.14	-0.32	-	3
Mar-25 32.00	0.13	-	-	-	24.36	-0.05	-	25
Mar-25 34.00	0.28	-	-	-	22.70	-0.11	-	1
Mar-25 35.00	0.40	-	-	-	21.87	-0.15	-	28
Mar-25 36.00	0.57	-	-	-	21.04	-0.21	-	100
Mar-25 37.00	0.79	-	-	-	20.21	-0.28	-	25
Mar-25 40.00	1.98	-	-	-	18.35	-0.56	-	25
Jun-25 36.00	1.04	-	-	-	20.71	-0.26	-	50
Jun-25 37.00	1.30	-	-	-	20.06	-0.32	-	25
Jun-25 38.00	1.65	-	-	-	19.41	-0.38	-	25
Jun-25 39.00	2.04	-	-	-	18.76	-0.45	-	25
Sep-25 35.00	1.13	-	-	-	21.15	-0.24	-	25
Sep-25 39.00	2.46	-	-	-	19.03	-0.45	-	25
Dec-25 33.00	0.94	-	-	-	21.22	-0.18	-	25
Dec-25 34.00	1.14	-	-	-	20.79	-0.22	-	25
Dec-25 35.00	1.41	-	-	-	20.35	-0.26	-	25
Dec-25 36.00	1.68	-	-	-	19.92	-0.30	-	25
Dec-25 37.00	2.03	-	-	-	19.48	-0.35	-	25
Dec-27 35.00	3.16	-	-	-	20.12	-0.31	-	1

	Previous Close	24.96		29/11/24
	FLUIDRA Close	24.72		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 26.00	0.13	-	-	-	22.03	0.19	-	6
Mar-25 24.00	1.72	-	-	-	22.11	0.65	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	-	-	-	-	30.32	-	-	5
Dec-24 19.00	-	-	-	-	29.04	-	-	2
Dec-24 23.00	0.07	-	-	-	23.91	-0.09	-	13
Jan-25 24.00	0.45	-	-	-	21.91	-0.33	-	5
Mar-25 23.00	0.47	-	-	-	22.48	-0.24	-	15

	Previous Close	8.58		29/11/24
	GRIFOLS Close	8.62		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.50	4.13	-	-	-	91.03	1.00	-	1
Dec-24 6.75	1.94	-	-	-	76.23	0.92	-	2
Dec-24 8.00	0.92	1.16	1.16	1.10	68.01	0.71	42	42
Dec-24 8.25	0.75	-	-	-	66.37	0.64	-	2
Dec-24 8.50	0.60	0.75	0.82	0.60	64.72	0.57	54	102
Dec-24 9.00	0.37	-	-	-	63.56	0.42	-	48
Dec-24 9.50	0.22	-	-	-	63.04	0.29	-	44
Dec-24 9.75	0.17	-	-	-	62.78	0.23	-	26
Dec-24 10.00	0.12	-	-	-	62.51	0.18	-	167
Dec-24 10.50	0.06	0.07	0.07	0.07	61.99	0.11	6	50
Dec-24 11.00	0.03	0.07	0.07	0.07	61.47	0.06	1	364
Dec-24 11.50	0.01	-	-	-	60.95	0.03	-	62
Dec-24 12.00	0.01	-	-	-	60.43	0.01	-	129
Dec-24 12.50	-	-	-	-	59.90	0.01	-	39
Dec-24 13.00	-	-	-	-	59.38	-	-	20
Dec-24 13.50	-	-	-	-	58.86	-	-	20
Dec-24 14.00	-	-	-	-	58.34	-	-	58
Dec-24 14.50	-	-	-	-	57.81	-	-	20
Dec-24 15.00	-	-	-	-	57.29	-	-	29
Dec-24 16.00	-	-	-	-	56.25	-	-	1
Dec-24 16.50	-	-	-	-	55.72	-	-	25
Dec-24 18.00	-	-	-	-	55.05	-	-	11
Dec-24 19.00	-	-	-	-	55.05	-	-	21
Dec-24 19.50	-	-	-	-	55.05	-	-	40
Dec-24 20.00	-	-	-	-	55.05	-	-	46
Jan-25 9.00	0.60	-	-	-	59.00	0.47	-	1
Jan-25 10.00	0.29	-	-	-	57.37	0.28	-	65
Jan-25 10.50	0.19	-	-	-	56.56	0.20	-	1
Jan-25 11.00	0.12	-	-	-	55.75	0.14	-	8
Jan-25 13.00	0.01	-	-	-	52.50	0.02	-	2
Mar-25 7.75	1.64	-	-	-	61.93	0.69	-	5
Mar-25 8.50	1.19	-	-	-	57.93	0.59	-	2
Mar-25 8.75	1.07	-	-	-	57.07	0.56	-	2
Mar-25 9.00	0.96	-	-	-	56.63	0.52	-	1
Mar-25 10.00	0.60	-	-	-	54.85	0.38	-	3,075
Mar-25 10.50	0.46	-	-	-	53.96	0.32	-	257
Mar-25 11.00	0.34	-	-	-	53.07	0.26	-	11
Mar-25 12.00	0.18	-	-	-	51.29	0.16	-	2
Mar-25 12.50	0.13	0.24	0.24	0.24	50.40	0.12	2	2
Mar-25 13.00	0.09	-	-	-	49.51	0.09	-	6
Mar-25 13.50	0.06	-	-	-	48.62	0.07	-	1
Mar-25 14.00	0.04	-	-	-	47.73	0.05	-	3,030
Mar-25 15.00	0.02	-	-	-	45.95	0.02	-	51
Mar-25 15.50	0.01	-	-	-	45.06	0.01	-	32
Mar-25 17.00	-	-	-	-	42.39	-	-	14
Jun-25 7.00	2.37	-	-	-	58.05	0.77	-	2
Jun-25 8.50	1.44	-	-	-	52.07	0.60	-	2
Jun-25 9.00	1.21	-	-	-	51.12	0.55	-	3
Jun-25 9.75	0.92	-	-	-	50.16	0.46	-	7
Jun-25 11.00	0.56	-	-	-	48.57	0.33	-	14
Jun-25 12.00	0.36	0.57	0.57	0.57	47.29	0.24	10	11
Jun-25 13.00	0.22	0.33	0.33	0.33	46.01	0.16	5	5
Jun-25 13.50	0.17	-	-	-	45.37	0.13	-	1
Sep-25 8.50	1.61	-	-	-	48.62	0.62	-	4
Sep-25 8.75	1.49	-	-	-	48.08	0.59	-	2
Sep-25 10.50	0.87	-	-	-	46.31	0.41	-	10
Sep-25 11.00	0.72	-	-	-	45.81	0.37	-	3
Dec-25 9.00	1.49	-	-	-	44.39	0.57	-	27
Dec-25 12.00	0.60	-	-	-	41.95	0.31	-	14
Dec-25 14.00	0.29	-	-	-	40.33	0.18	-	1
Dec-25 14.50	0.25	-	-	-	39.92	0.16	-	1
Dec-25 20.00	0.03	-	-	-	37.77	0.03	-	2
Dec-28 15.50	0.59	-	-	-	29.49	0.26	-	3
Dec-28 16.00	0.52	-	-	-	29.22	0.24	-	3
Dec-28 16.50	0.47	-	-	-	28.95	0.22	-	2
Dec-28 17.50	0.38	-	-	-	28.60	0.19	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.00	-	-	-	-	97.34	-	-	550
Dec-24 4.40	-	-	-	-	94.71	-	-	1
Dec-24 4.50	-	-	-	-	94.05	-	-	100
Dec-24 4.70	-	-	-	-	92.74	-	-	25
Dec-24 4.90	-	-	-	-	91.42	-	-	1
Dec-24 5.00	-	-	-	-	90.76	-	-	58
Dec-24 5.25	-	-	-	-	89.12	-0.01	-	31
Dec-24 5.50	0.01	-	-	-	87.47	-0.01	-	146
Dec-24 5.75	0.01	-	-	-	85.83	-0.02	-	46
Dec-24 6.00	0.02	-	-	-	84.19	-0.03	-	181
Dec-24 6.25	0.03	-	-	-	82.54	-0.04	-	115
Dec-24 6.50	0.05	-	-	-	80.90	-0.06	-	46
Dec-24 6.75	0.07	0.11	0.11	0.11	79.25	-0.08	100	110
Dec-24 7.00	0.09	-	-	-	77.61	-0.11	-	100
Dec-24 7.25	0.13	-	-	-	75.96	-0.15	-	81
Dec-24 7.50	0.18	0.14	0.14	0.14	74.32	-0.19	2	774
Dec-24 7.75	0.23	-	-	-	72.68	-0.24	-	80
Dec-24 8.00	0.31	0.30	0.30	0.30	71.03	-0.30	10	972
Dec-24 8.25	0.39	0.38	0.38	0.38	69.39	-0.36	1	404
Dec-24 8.50	0.50	0.42	0.60	0.42	67.74	-0.43	81	944
Dec-24 8.75	0.62	0.60	0.60	0.60	66.84	-0.50	60	66
Dec-24 9.00	0.76	0.65	0.65	0.65	66.58	-0.57	2	187
Dec-24 9.25	0.93	-	-	-	66.32	-0.64	-	50
Dec-24 9.50	1.11	-	-	-	66.06	-0.70	-	96
Dec-24 9.75	1.30	-	-	-	65.80	-0.76	-	1,514
Dec-24 10.00	1.51	-	-	-	65.53	-0.81	-	149
Dec-24 10.50	1.94	-	-	-	65.01	-0.88	-	72
Dec-24 11.00	2.41	-	-	-	64.49	-0.94	-	27
Dec-24 11.50	2.89	-	-	-	63.97	-0.97	-	2
Dec-24 24.00	15.38	-	-	-	58.07	-1.00	-	1
Jan-25 7.00	0.25	-	-	-	71.63	-0.18	-	10
Jan-25 7.50	0.36	-	-	-	68.36	-0.24	-	7
Jan-25 8.00	0.51	-	-	-	65.09	-0.33	-	6
Jan-25 8.25	0.60	-	-	-	63.45	-0.38	-	65
Jan-25 8.50	0.71	-	-	-	61.82	-0.43	-	3
Jan-25 8.75	0.83	-	-	-	60.84	-0.48	-	12
Jan-25 9.50	1.29	-	-	-	59.62	-0.63	-	5
Jan-25 9.75	1.46	-	-	-	59.22	-0.68	-	2
Jan-25 10.00	1.65	-	-	-	58.81	-0.72	-	10
Jan-25 10.50	2.05	-	-	-	58.00	-0.79	-	24
Feb-25 7.75	0.62	-	-	-	64.32	-0.30	-	4
Feb-25 8.50	0.90	0.80	0.80	0.80	60.09	-0.42	5	12
Feb-25 8.75	1.03	0.99	0.99	0.99	59.19	-0.46	3	8
Feb-25 9.25	1.31	-	-	-	58.28	-0.54	-	35
Feb-25 10.00	1.81	-	-	-	56.91	-0.66	-	10
Mar-25 4.00	0.05	-	-	-	83.59	-0.03	-	100
Mar-25 4.10	0.06	-	-	-	83.06	-0.03	-	2
Mar-25 4.50	0.09	-	-	-	80.92	-0.05	-	10
Mar-25 5.00	0.14	-	-	-	78.26	-0.07	-	1
Mar-25 5.50	0.20	-	-	-	75.59	-0.10	-	4
Mar-25 5.75	0.24	-	-	-	74.25	-0.11	-	1
Mar-25 6.00	0.28	-	-	-	72.92	-0.13	-	30
Mar-25 6.75	0.45	-	-	-	68.91	-0.20	-	20
Mar-25 7.00	0.51	0.45	0.45	0.45	67.58	-0.22	1	11
Mar-25 8.00	0.84	-	-	-	62.24	-0.34	-	309
Mar-25 8.50	1.04	-	-	-	59.57	-0.41	-	525
Mar-25 8.75	1.16	-	-	-	58.71	-0.45	-	1
Mar-25 9.00	1.30	-	-	-	58.27	-0.48	-	151
Mar-25 9.75	1.77	-	-	-	56.93	-0.59	-	10
Mar-25 10.00	1.94	-	-	-	56.49	-0.62	-	36
Mar-25 10.50	2.29	-	-	-	55.60	-0.68	-	2
Mar-25 11.50	3.09	-	-	-	53.82	-0.80	-	8
Mar-25 12.00	3.52	-	-	-	52.93	-0.85	-	3
Mar-25 18.00	9.38	-	-	-	43.77	-1.00	-	5
Jun-25 5.75	0.37	-	-	-	65.25	-0.14	-	5
Jun-25 6.00	0.43	-	-	-	64.25	-0.15	-	6
Jun-25 6.50	0.55	-	-	-	62.26	-0.19	-	10
Jun-25 7.00	0.70	-	-	-	60.27	-0.24	-	10
Jun-25 7.50	0.86	-	-	-	58.28	-0.29	-	10
Jun-25 8.00	1.06	1.05	1.05	1.05	56.28	-0.34	1	32
Jun-25 8.25	1.16	-	-	-	55.29	-0.37	-	30
Jun-25 8.50	1.27	-	-	-	54.29	-0.40	-	7,571
Jun-25 8.75	1.39	-	-	-	53.66	-0.43	-	8
Jun-25 9.00	1.54	-	-	-	53.34	-0.45	-	135
Jun-25 9.25	1.68	-	-	-	53.02	-0.48	-	115
Jun-25 9.50	1.83	-	-	-	52.70	-0.51	-	100
Jun-25 11.00	2.88	-	-	-	50.79	-0.67	-	39
Jun-25 11.50	3.26	-	-	-	50.15	-0.72	-	38
Jun-25 12.00	3.67	-	-	-	49.51	-0.77	-	36
Jun-25 12.50	4.09	-	-	-	48.87	-0.81	-	3
Sep-25 6.00	0.55	0.50	0.50	0.50	60.09	-0.17	100	204
Sep-25 6.25	0.61	-	-	-	59.21	-0.18	-	2
Sep-25 7.75	1.12	-	-	-	53.93	-0.31	-	50
Sep-25 8.00	1.22	1.20	1.20	1.20	53.05	-0.34	1	1
Sep-25 9.25	1.86	-	-	-	50.24	-0.46	-	70
Sep-25 9.50	2.01	-	-	-	49.99	-0.49	-	100
Sep-25 9.75	2.15	-	-	-	49.74	-0.51	-	3
Sep-25 10.00	2.33	-	-	-	49.49	-0.54	-	4
Dec-25 5.75	0.57	-	-	-	57.95	-0.16	-	20
Dec-25 6.00	0.63	-	-	-	57.14	-0.17	-	5
Dec-25 7.00	0.95	-	-	-	53.89	-0.25	-	21
Dec-25 7.50	1.13	-	-	-	52.27	-0.29	-	5
Dec-25 7.75	1.23	1.25	1.25	1.25	51.45	-0.31	1	1
Dec-25 9.00	1.83	-	-	-	48.33	-0.43	-	35
Dec-25 10.00	2.44	-	-	-	47.52	-0.52	-	500
Mar-26 7.00	1.05	-	-	-	51.93	-0.25	-	1
Mar-26 8.25	1.55	-	-	-	48.06	-0.35	-	300
Mar-26 8.50	1.65	-	-	-	47.29	-0.37	-	288
Mar-26 9.00	1.93	-	-	-	46.65	-0.42	-	274
Mar-26 9.25	2.08	-	-	-	46.46	-0.44	-	535
Jun-26 5.75	0.68	-	-	-	52.57	-0.16	-	20
Jun-26 8.00	1.49	-	-	-	46.39	-0.33	-	10
Jun-26 8.25	1.60	-	-	-	45.71	-0.35	-	299
Jun-26 9.25	2.14	-	-	-	44.26	-0.43	-	273
Jun-26 9.50	2.29	-	-	-	44.08	-0.45	-	2
Sep-26 7.75	1.43	-	-	-	45.17	-0.30	-	1
Dec-26 8.50	1.80	-	-	-	41.91	-0.36	-	750
Dec-26 10.00	2.68	-	-	-	40.73	-0.48	-	1,000
Jun-27 6.00	0.91	-	-	-	45.14	-0.18	-	20
Dec-27 8.25	1.88	-	-	-	39.01	-0.33	-	2
Dec-27 8.75	2.14	-	-	-	38.25	-0.36	-	3
Jun-28 6.00	1.05	-	-	-	41.87	-0.19	-	25
Jun-28 7.25	1.54	-	-	-	39.64	-0.26	-	3
Jun-28 8.25	1.96	-	-	-	37.86	-0.33	-	2
Dec-28 6.50	1.28	-	-	-	39.90	-0.22	-	25
Dec-28 7.00	1.50	-	-	-	39.05	-0.25	-	1
Dec-28 7.25	1.61	-	-	-	38.63	-0.26	-	3
Dec-28 8.00	1.93	-	-	-	37.35	-0.31	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.50	-	-	-	-	59.90	0.01	-	1
Dec-24 14.00	-	-	-	-	58.34	-	-	5
Mar-25 9.50	0.76	-	-	-	55.74	0.44	-	3
Jun-25 11.50	0.45	-	-	-	47.93	0.28	-	30
Dec-25 11.50	0.70	-	-	-	42.36	0.34	-	30
Jun-26 11.50	0.86	-	-	-	38.42	0.37	-	55
Dec-26 11.50	0.96	-	-	-	35.90	0.39	-	65
Jun-27 11.50	1.05	-	-	-	34.30	0.40	-	50
Dec-27 11.50	1.19	-	-	-	33.31	0.42	-	30
Jun-28 11.50	1.22	-	-	-	32.40	0.42	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.75	0.24	-	-	-	72.68	-0.24	-	56
Mar-25 7.00	0.51	0.70	0.70	0.70	67.58	-0.22	10	100
Mar-25 7.75	0.74	-	-	-	63.57	-0.31	-	62
Mar-25 10.00	1.92	-	-	-	56.49	-0.61	-	5
Sep-25 7.00	0.84	-	-	-	56.57	-0.24	-	130
Sep-25 7.75	1.11	-	-	-	53.93	-0.30	-	100

	Previous Close	3.13		29/11/24
	IAG Close	3.14		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.60	1.54	-	-	-	32.46	1.00	-	30
Dec-24 1.70	1.44	-	-	-	32.03	1.00	-	2
Dec-24 1.80	1.34	-	-	-	31.61	1.00	-	42
Dec-24 1.90	1.24	-	-	-	31.18	1.00	-	555
Dec-24 2.00	1.14	-	-	-	30.76	1.00	-	278
Dec-24 2.10	1.04	-	-	-	30.33	1.00	-	103
Dec-24 2.20	0.94	-	-	-	29.91	1.00	-	10,375
Dec-24 2.30	0.84	-	-	-	29.48	1.00	-	340
Dec-24 2.40	0.74	-	-	-	29.06	1.00	-	362
Dec-24 2.50	0.64	-	-	-	28.63	1.00	-	430
Dec-24 2.60	0.54	-	-	-	28.21	1.00	-	200
Dec-24 2.70	0.44	-	-	-	27.78	0.99	-	50
Dec-24 2.80	0.34	-	-	-	27.35	0.96	-	50
Dec-24 2.90	0.25	-	-	-	26.93	0.90	-	11
Dec-24 3.00	0.17	-	-	-	26.50	0.77	-	78
Dec-24 3.10	0.10	-	-	-	26.08	0.60	-	90
Jan-25 2.90	0.29	-	-	-	30.77	0.78	-	80
Jan-25 3.20	0.11	0.09	0.09	0.09	29.67	0.46	10	30
Feb-25 3.30	0.13	0.10	0.10	0.10	30.60	0.41	1	1
Mar-25 0.95	2.19	-	-	-	39.87	1.00	-	200
Mar-25 1.00	2.14	-	-	-	39.66	1.00	-	5
Mar-25 1.80	1.35	-	-	-	36.35	1.00	-	7
Mar-25 1.90	1.25	-	-	-	35.93	1.00	-	11
Mar-25 2.00	1.15	-	-	-	35.52	0.99	-	55
Mar-25 2.10	1.06	-	-	-	35.10	0.99	-	4
Mar-25 2.20	0.96	-	-	-	34.69	0.98	-	541
Mar-25 2.30	0.87	-	-	-	34.27	0.96	-	379
Mar-25 2.40	0.77	0.74	0.74	0.74	33.86	0.94	100	975
Mar-25 2.50	0.68	-	-	-	33.44	0.91	-	340
Mar-25 3.00	0.30	-	-	-	31.37	0.65	-	13
Mar-25 3.10	0.25	-	-	-	30.96	0.58	-	190
Jun-25 1.40	1.76	-	-	-	36.55	1.00	-	25
Jun-25 1.50	1.66	-	-	-	36.17	1.00	-	10
Jun-25 1.90	1.27	-	-	-	34.69	0.98	-	250
Jun-25 2.00	1.17	-	-	-	34.31	0.97	-	4
Jun-25 2.10	1.08	-	-	-	33.94	0.96	-	4
Jun-25 2.20	0.99	-	-	-	33.57	0.95	-	3,423
Jun-25 2.30	0.90	-	-	-	33.20	0.92	-	610
Jun-25 2.40	0.81	-	-	-	32.83	0.90	-	344
Jun-25 2.50	0.73	-	-	-	32.45	0.87	-	340
Sep-25 1.90	1.27	-	-	-	35.13	0.97	-	10
Sep-25 2.00	1.18	-	-	-	34.77	0.96	-	16
Sep-25 2.10	1.09	-	-	-	34.41	0.95	-	6
Sep-25 2.30	0.91	-	-	-	33.69	0.90	-	8
Sep-25 2.60	0.67	-	-	-	32.60	0.81	-	12
Sep-25 2.90	0.47	-	-	-	31.52	0.68	-	6
Sep-25 3.00	0.42	-	-	-	31.16	0.63	-	6
Sep-25 3.10	0.36	-	-	-	30.80	0.59	-	3
Dec-25 1.20	1.95	-	-	-	38.38	1.00	-	150
Dec-25 1.30	1.85	-	-	-	38.04	1.00	-	2
Dec-25 1.70	1.46	-	-	-	36.68	0.98	-	20
Dec-25 2.00	1.18	-	-	-	35.66	0.95	-	1
Dec-25 2.10	1.10	-	-	-	35.32	0.93	-	200
Dec-25 2.20	1.01	-	-	-	34.98	0.90	-	100
Dec-25 2.30	0.93	-	-	-	34.64	0.88	-	201
Jun-26 2.20	1.05	-	-	-	35.98	0.86	-	25
Jun-27 2.00	1.22	-	-	-	34.49	0.89	-	2
Jun-27 2.20	1.08	-	-	-	34.21	0.84	-	25
Jun-27 2.30	1.01	-	-	-	34.07	0.81	-	25
Jun-27 2.40	0.95	-	-	-	33.94	0.79	-	25
Dec-27 2.00	1.22	-	-	-	34.62	0.90	-	25
Dec-27 2.10	1.15	-	-	-	34.50	0.87	-	25
Dec-27 2.20	1.08	-	-	-	34.38	0.84	-	25
Dec-27 2.30	1.02	-	-	-	34.27	0.81	-	25
Dec-27 2.40	0.96	-	-	-	34.15	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.10	-	-	-	-	37.94	-	-	18,000
Dec-24 1.60	-	-	-	-	35.82	-	-	2,043
Dec-24 1.70	-	-	-	-	35.39	-	-	68
Dec-24 1.80	-	-	-	-	34.97	-	-	509
Dec-24 1.90	-	-	-	-	34.54	-	-	719
Dec-24 2.00	-	-	-	-	34.12	-	-	3,111
Dec-24 2.10	-	-	-	-	33.69	-	-	10,089
Dec-24 2.20	-	-	-	-	33.27	-	-	2
Dec-24 2.30	-	-	-	-	32.84	-	-	955
Dec-24 2.40	-	-	-	-	32.42	-	-	14
Dec-24 2.80	0.01	-	-	-	30.71	-0.06	-	30
Dec-24 3.00	0.03	-	-	-	29.86	-0.25	-	40
Jan-25 4.00	0.87	-	-	-	30.85	-1.00	-	3
Mar-25 1.70	-	-	-	-	38.56	-	-	70
Mar-25 1.80	-	-	-	-	38.15	-	-	41
Mar-25 1.90	-	-	-	-	37.73	-0.01	-	100
Mar-25 2.00	-	-	-	-	37.32	-0.01	-	60
Mar-25 2.10	-	-	-	-	36.90	-0.02	-	3
Mar-25 2.20	0.01	-	-	-	36.49	-0.03	-	92
Mar-25 2.30	0.01	-	-	-	36.07	-0.05	-	5
Mar-25 2.40	0.02	-	-	-	35.66	-0.07	-	50
Mar-25 2.50	0.03	-	-	-	35.24	-0.10	-	27
Mar-25 2.70	0.06	-	-	-	34.41	-0.18	-	5
Jun-25 1.60	-	-	-	-	36.60	-	-	100
Jun-25 1.70	-	-	-	-	36.23	-0.01	-	80
Jun-25 1.80	-	-	-	-	35.86	-0.01	-	5
Jun-25 1.90	0.01	-	-	-	35.49	-0.02	-	100
Jun-25 2.00	0.01	-	-	-	35.11	-0.03	-	24
Jun-25 2.10	0.02	-	-	-	34.74	-0.04	-	53
Jun-25 2.20	0.02	-	-	-	34.37	-0.06	-	100
Jun-25 2.40	0.05	-	-	-	33.63	-0.11	-	5
Sep-25 1.70	0.01	-	-	-	35.68	-0.02	-	70
Sep-25 1.80	0.01	-	-	-	35.32	-0.03	-	50
Sep-25 1.90	0.02	-	-	-	34.95	-0.04	-	18
Sep-25 2.00	0.03	-	-	-	34.59	-0.06	-	26
Sep-25 2.10	0.04	-	-	-	34.23	-0.07	-	206
Sep-25 2.30	0.06	-	-	-	33.51	-0.12	-	6
Sep-25 2.50	0.11	-	-	-	32.79	-0.18	-	150
Sep-25 2.60	0.13	-	-	-	32.42	-0.22	-	8
Sep-25 2.70	0.16	-	-	-	32.06	-0.26	-	15
Sep-25 2.80	0.19	-	-	-	31.70	-0.30	-	1
Sep-25 2.90	0.23	-	-	-	31.34	-0.34	-	12
Sep-25 3.00	0.28	-	-	-	30.98	-0.39	-	131
Sep-25 3.20	0.38	-	-	-	30.38	-0.48	-	5
Sep-25 3.40	0.50	-	-	-	30.04	-0.57	-	5
Dec-25 1.70	0.02	-	-	-	36.72	-0.04	-	64
Dec-25 1.80	0.03	-	-	-	36.38	-0.05	-	53
Dec-25 2.00	0.05	-	-	-	35.70	-0.08	-	75
Dec-25 2.20	0.08	-	-	-	35.02	-0.13	-	40
Mar-26 2.00	0.08	-	-	-	36.53	-0.10	-	60
Mar-26 2.10	0.09	-	-	-	36.21	-0.12	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	1.17	-	-	-	34.31	0.96	-	1
Dec-25 1.30	1.77	-	-	-	38.04	0.97	-	2
Dec-25 1.60	1.48	-	-	-	37.02	0.95	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.90	-	-	-	-	34.54	-	-	1,760

	Previous Close	13.48		29/11/24
	IBERDROLA Close	13.49		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.75	3.76	-	-	-	32.35	1.00	-	1
Dec-24 10.00	3.51	-	-	-	31.33	1.00	-	16
Dec-24 11.00	2.51	-	-	-	27.28	1.00	-	3,653
Dec-24 11.50	2.02	-	-	-	25.25	1.00	-	437
Dec-24 12.00	1.52	-	-	-	23.23	0.98	-	570
Dec-24 12.50	1.04	-	-	-	21.20	0.94	-	13,602
Dec-24 13.00	0.59	-	-	-	19.18	0.81	-	83,026
Dec-24 13.50	0.23	0.20	0.22	0.20	17.18	0.52	55	59,099
Dec-24 14.00	0.06	-	-	-	16.76	0.20	-	235
Dec-24 14.50	0.01	-	-	-	16.34	0.04	-	153
Mar-25 10.00	3.52	-	-	-	28.64	1.00	-	10
Mar-25 11.00	2.54	-	-	-	25.13	0.97	-	10,025
Mar-25 11.50	2.06	-	-	-	23.37	0.95	-	151
Mar-25 12.00	1.59	-	-	-	21.62	0.89	-	116
Mar-25 12.50	1.15	-	-	-	19.86	0.81	-	624
Mar-25 13.00	0.76	-	-	-	18.11	0.67	-	19,901
Mar-25 13.50	0.44	-	-	-	16.38	0.50	-	10,053
Mar-25 14.00	0.24	-	-	-	15.97	0.33	-	2,834
Mar-25 14.50	0.12	-	-	-	15.57	0.19	-	3,123
Jun-25 8.50	5.02	-	-	-	31.02	1.00	-	25
Jun-25 11.00	2.58	-	-	-	23.79	0.92	-	100
Jun-25 11.50	2.13	-	-	-	22.34	0.87	-	1
Jun-25 12.00	1.71	-	-	-	20.90	0.80	-	330
Jun-25 12.50	1.31	-	-	-	19.45	0.72	-	930
Jun-25 13.00	0.95	-	-	-	18.01	0.63	-	177
Jun-25 13.50	0.64	-	-	-	16.58	0.51	-	168
Jun-25 14.00	0.42	-	-	-	16.15	0.39	-	50
Jun-25 14.50	0.26	-	-	-	15.72	0.28	-	5
Jun-25 15.00	0.15	-	-	-	15.28	0.18	-	10
Sep-25 12.50	1.36	-	-	-	19.77	0.70	-	10
Sep-25 13.00	1.02	-	-	-	18.57	0.61	-	2
Sep-25 13.50	0.71	-	-	-	17.39	0.51	-	1,216
Sep-25 14.00	0.50	-	-	-	17.03	0.41	-	5
Sep-25 14.50	0.34	-	-	-	16.68	0.31	-	81
Sep-25 15.00	0.22	-	-	-	16.32	0.22	-	1
Dec-25 8.25	5.26	-	-	-	28.34	1.00	-	1
Dec-25 10.50	3.06	-	-	-	23.72	0.93	-	3
Dec-25 11.00	2.61	-	-	-	22.70	0.88	-	5,000
Dec-25 12.00	1.79	-	-	-	20.65	0.76	-	3,005
Dec-25 12.50	1.43	-	-	-	19.62	0.68	-	5
Dec-25 13.00	1.10	-	-	-	18.59	0.60	-	5,151
Dec-25 13.50	0.81	-	-	-	17.58	0.51	-	1,210
Dec-25 14.50	0.43	-	-	-	16.84	0.33	-	1
Mar-26 8.75	4.76	-	-	-	26.21	1.00	-	10
Mar-26 9.25	4.26	-	-	-	25.29	1.00	-	15
Mar-26 10.50	3.06	-	-	-	23.01	0.93	-	10
Mar-26 11.00	2.61	-	-	-	22.09	0.88	-	50
Mar-26 11.50	2.19	-	-	-	21.18	0.81	-	100
Mar-26 12.00	1.81	-	-	-	20.26	0.74	-	150
Mar-26 12.50	1.46	-	-	-	19.35	0.67	-	1
Mar-26 13.00	1.14	-	-	-	18.44	0.59	-	405
Mar-26 13.50	0.85	-	-	-	17.53	0.50	-	150
Jun-26 9.00	4.51	-	-	-	25.17	1.00	-	1
Jun-26 11.00	2.64	-	-	-	21.86	0.85	-	25
Jun-26 11.50	2.24	-	-	-	21.03	0.79	-	10
Jun-26 12.50	1.53	-	-	-	19.38	0.65	-	1
Jun-26 13.00	1.23	-	-	-	18.55	0.58	-	1
Jun-26 13.50	0.95	-	-	-	17.73	0.50	-	2
Jun-26 14.00	0.75	-	-	-	17.44	0.43	-	1,505
Jun-26 14.50	0.58	-	-	-	17.14	0.36	-	3
Jun-26 15.00	0.44	-	-	-	16.84	0.29	-	2
Sep-26 13.50	0.98	-	-	-	18.02	0.50	-	10
Dec-26 11.00	2.66	-	-	-	21.86	0.83	-	1,348
Dec-26 12.00	1.93	-	-	-	20.45	0.71	-	7,000
Dec-26 13.50	1.06	-	-	-	18.35	0.50	-	1
Dec-26 15.00	0.55	-	-	-	17.60	0.32	-	29
Dec-26 16.00	0.33	-	-	-	17.11	0.22	-	27
Jun-27 10.00	3.55	-	-	-	23.69	0.94	-	8
Jun-27 10.50	3.13	-	-	-	23.07	0.87	-	2
Dec-27 10.00	3.56	-	-	-	24.34	0.91	-	30
Dec-27 12.00	2.12	-	-	-	22.12	0.67	-	4
Dec-27 13.00	1.57	-	-	-	21.00	0.56	7,500	57,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	-	-	-	-	41.87	-	-	2
Dec-24 8.00	-	-	-	-	39.85	-	-	4,500
Dec-24 8.75	-	-	-	-	36.81	-	-	1,694
Dec-24 9.00	-	-	-	-	35.80	-	-	532
Dec-24 9.25	-	-	-	-	34.78	-	-	5
Dec-24 9.50	-	-	-	-	33.77	-	-	10,286
Dec-24 9.75	-	-	-	-	32.76	-	-	137
Dec-24 10.00	-	-	-	-	31.74	-	-	181
Dec-24 10.50	-	-	-	-	29.72	-	-	10,152
Dec-24 11.00	-	-	-	-	27.69	-	-	2,932
Dec-24 11.50	-	-	-	-	25.66	-	-	11,031
Dec-24 12.00	-	-	-	-	23.64	-0.02	-	33,030
Dec-24 12.50	0.02	-	-	-	21.61	-0.06	-	39,513
Dec-24 13.00	0.07	0.06	0.06	0.06	19.59	-0.20	3	52,187
Dec-24 13.50	0.22	-	-	-	17.59	-0.48	-	12,568
Dec-24 14.00	0.55	0.55	0.55	0.55	17.17	-0.81	1	26,524
Dec-24 14.50	1.01	-	-	-	16.75	-0.99	-	150
Dec-24 15.00	1.51	-	-	-	16.33	-1.00	-	155
Jan-25 13.00	0.20	-	-	-	17.35	-0.34	-	30,028
Jan-25 13.50	0.41	-	-	-	15.43	-0.59	-	10
Mar-25 7.00	-	-	-	-	37.96	-	-	1
Mar-25 8.75	0.01	-	-	-	31.82	-0.01	-	1
Mar-25 9.00	0.01	-	-	-	30.94	-0.01	-	50
Mar-25 9.50	0.01	-	-	-	29.19	-0.01	-	200
Mar-25 9.75	0.01	-	-	-	28.31	-0.02	-	4
Mar-25 10.50	0.03	-	-	-	25.68	-0.04	-	31
Mar-25 11.00	0.05	-	-	-	23.93	-0.06	-	7,515
Mar-25 11.50	0.08	-	-	-	22.17	-0.10	-	25
Mar-25 12.00	0.13	-	-	-	20.42	-0.16	-	7,011
Mar-25 12.50	0.21	-	-	-	18.66	-0.24	-	49,011
Mar-25 13.00	0.33	-	-	-	16.91	-0.37	-	12,013
Mar-25 13.50	0.53	-	-	-	15.18	-0.54	-	10,250
Mar-25 14.00	0.85	-	-	-	14.77	-0.72	-	21
Mar-25 18.00	4.68	-	-	-	11.51	-1.00	-	2
Jun-25 8.75	0.02	-	-	-	29.34	-0.02	-	410
Jun-25 9.00	0.03	-	-	-	28.62	-0.02	-	1
Jun-25 9.25	0.03	-	-	-	27.90	-0.03	-	1
Jun-25 10.00	0.06	-	-	-	25.73	-0.05	-	1,006
Jun-25 10.50	0.09	-	-	-	24.28	-0.07	-	10
Jun-25 11.00	0.12	-	-	-	22.84	-0.10	-	404
Jun-25 11.50	0.17	-	-	-	21.39	-0.15	-	34
Jun-25 12.00	0.25	-	-	-	19.95	-0.21	-	1,001
Jun-25 12.50	0.35	-	-	-	18.50	-0.28	-	161
Jun-25 13.00	0.48	-	-	-	17.06	-0.38	-	10,160
Jun-25 13.50	0.67	-	-	-	15.63	-0.51	-	577
Jun-25 14.00	0.96	-	-	-	15.20	-0.65	-	5
Sep-25 8.75	0.05	-	-	-	26.65	-0.04	-	1
Sep-25 9.25	0.07	-	-	-	25.45	-0.05	-	1
Sep-25 10.00	0.12	-	-	-	23.65	-0.08	-	5
Sep-25 10.50	0.17	-	-	-	22.46	-0.12	-	15
Sep-25 11.00	0.22	-	-	-	21.26	-0.16	-	10
Sep-25 13.00	0.72	-	-	-	16.46	-0.46	-	100
Sep-25 13.50	0.95	-	-	-	15.28	-0.57	-	12
Dec-25 7.75	0.03	-	-	-	27.79	-0.02	-	1,700
Dec-25 9.00	0.09	-	-	-	25.23	-0.06	-	4
Dec-25 9.25	0.10	-	-	-	24.72	-0.07	-	2
Dec-25 10.00	0.17	-	-	-	23.18	-0.10	-	4,002
Dec-25 10.50	0.22	-	-	-	22.15	-0.14	-	2
Dec-25 11.00	0.30	-	-	-	21.13	-0.18	-	9
Dec-25 11.50	0.39	-	-	-	20.10	-0.23	-	4
Dec-25 12.00	0.51	-	-	-	19.08	-0.29	-	3,000
Dec-25 12.50	0.66	-	-	-	18.05	-0.37	-	4
Dec-25 13.00	0.84	-	-	-	17.02	-0.45	-	265
Dec-25 14.00	1.37	-	-	-	15.64	-0.65	-	75
Dec-25 15.00	2.11	-	-	-	14.90	-0.81	-	1
Mar-26 14.00	1.52	-	-	-	15.56	-0.64	-	25
Jun-26 9.00	0.15	-	-	-	23.46	-0.08	-	1,500
Jun-26 10.00	0.26	-	-	-	21.81	-0.13	-	25
Jun-26 13.00	1.06	-	-	-	16.84	-0.47	-	1
Jun-26 13.50	1.29	-	-	-	16.02	-0.55	-	10
Jun-26 14.00	1.60	-	-	-	15.73	-0.62	-	2
Sep-26 9.75	0.32	-	-	-	21.82	-0.15	-	25
Dec-26 9.00	0.23	-	-	-	22.08	-0.11	-	2,000
Dec-26 9.50	0.29	-	-	-	21.38	-0.13	-	2
Dec-26 9.75	0.33	-	-	-	21.03	-0.15	-	25
Dec-26 10.50	0.47	-	-	-	19.97	-0.21	-	502
Dec-26 11.00	0.60	-	-	-	19.27	-0.26	-	1,348
Dec-26 11.50	0.74	-	-	-	18.56	-0.31	-	25
Dec-27 9.50	0.48	-	-	-	20.32	-0.18	-	2,000
Dec-27 10.00	0.60	-	-	-	19.76	-0.22	-	5
Dec-27 12.00	1.25	-	-	-	17.54	-0.40	-	30,000
Dec-27 13.00	1.70	-	-	-	16.42	-0.52	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.50	2.02	-	-	-	25.25	0.99	-	3
Dec-24 12.00	1.52	-	-	-	23.23	0.98	-	5,300
Dec-24 12.50	1.04	-	-	-	21.20	0.94	-	831
Sep-25 9.00	4.12	-	-	-	28.16	0.93	-	2
Dec-27 12.00	1.98	-	-	-	22.12	0.58	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.50	-	-	-	-	25.66	-	-	100
Dec-24 12.00	-	-	-	-	23.64	-0.02	-	5,320
Dec-24 13.00	0.07	-	-	-	19.59	-0.20	-	15
Dec-24 13.50	0.22	-	-	-	17.59	-0.48	-	10
Mar-25 13.00	0.33	-	-	-	16.91	-0.36	-	10
Dec-27 12.00	1.21	-	-	-	17.54	-0.37	-	2,000

	Previous Close	51.82		29/11/24
	INDITEX Close	52.18		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 34.23	18.02	-	-	-	51.89	1.00	-	75
Dec-24 35.18	17.08	-	-	-	50.60	1.00	-	25
Dec-24 36.13	16.13	-	-	-	49.32	1.00	-	25
Dec-24 38.02	14.25	-	-	-	46.76	1.00	-	2
Dec-24 40.89	11.39	-	-	-	42.87	0.99	-	2,003
Dec-24 43.74	8.58	-	-	-	39.01	0.97	-	2
Dec-24 44.68	7.67	-	-	-	37.74	0.96	-	7
Dec-24 45.64	6.75	-	-	-	36.44	0.94	-	105
Dec-24 46.58	5.87	-	-	-	35.16	0.92	-	1
Dec-24 47.54	4.98	-	-	-	33.86	0.89	-	1,503
Dec-24 49.44	3.36	-	-	-	31.29	0.78	-	403
Dec-24 51.34	1.96	1.87	1.87	1.87	28.72	0.62	3	413
Dec-24 53.24	0.96	-	-	-	27.25	0.40	-	1,500
Dec-24 55.15	0.39	-	-	-	26.67	0.21	-	350
Dec-24 57.05	0.13	-	-	-	26.09	0.09	-	247
Dec-24 58.94	0.03	-	-	-	25.51	0.03	-	151
Dec-24 60.86	0.01	-	-	-	24.92	0.01	-	4
Jan-25 43.93	8.57	-	-	-	30.72	0.95	-	2
Jan-25 51.51	2.25	2.18	2.18	2.18	23.12	0.60	3	3
Mar-25 27.69	24.75	-	-	-	43.50	1.00	-	1
Mar-25 31.51	20.98	-	-	-	40.37	0.99	-	25
Mar-25 33.42	19.12	-	-	-	38.81	0.99	-	25
Mar-25 34.38	18.18	-	-	-	38.02	0.98	-	50
Mar-25 35.34	17.25	-	-	-	37.24	0.98	-	54
Mar-25 36.29	16.33	-	-	-	36.46	0.97	-	50
Mar-25 38.20	14.50	-	-	-	34.90	0.96	-	5
Mar-25 40.12	12.68	-	-	-	33.33	0.94	-	1
Mar-25 41.06	11.82	-	-	-	32.56	0.93	-	150
Mar-25 42.97	10.07	-	-	-	31.00	0.90	-	29
Mar-25 44.89	8.39	-	-	-	29.43	0.85	-	4
Mar-25 47.75	6.02	-	-	-	27.09	0.77	-	303
Mar-25 49.66	4.60	-	-	-	25.53	0.68	-	150
Mar-25 51.56	3.34	-	-	-	23.98	0.59	-	53
Mar-25 53.48	2.32	-	-	-	23.06	0.48	-	13
Mar-25 55.39	1.54	-	-	-	22.47	0.37	-	5
Mar-25 57.30	0.96	-	-	-	21.87	0.26	-	140
Mar-25 59.21	0.56	-	-	-	21.27	0.18	-	80
Mar-25 61.12	0.30	-	-	-	20.67	0.11	-	60
Jun-25 21.01	31.38	-	-	-	44.41	1.00	-	10
Jun-25 33.42	19.22	-	-	-	36.00	0.98	-	1
Jun-25 34.38	18.30	-	-	-	35.35	0.97	-	1
Jun-25 35.34	17.38	-	-	-	34.70	0.96	-	27
Jun-25 37.24	15.60	-	-	-	33.42	0.95	-	150
Jun-25 39.16	13.82	-	-	-	32.12	0.93	-	150
Jun-25 40.12	12.96	-	-	-	31.47	0.91	-	153
Jun-25 41.06	12.13	-	-	-	30.83	0.90	-	3,000
Jun-25 44.89	8.85	-	-	-	28.24	0.82	-	25
Jun-25 51.51	4.06	-	-	-	23.75	0.58	-	1,000
Jun-25 51.56	4.03	-	-	-	23.72	0.58	-	100
Jun-25 53.48	3.04	-	-	-	22.98	0.49	-	150
Jun-25 55.39	2.27	-	-	-	22.52	0.40	-	100
Jun-25 57.30	1.62	-	-	-	22.06	0.32	-	1
Jun-25 59.21	1.11	-	-	-	21.59	0.24	-	150
Sep-25 32.84	19.80	-	-	-	33.45	0.97	-	150
Sep-25 41.54	11.94	-	-	-	28.61	0.86	-	25
Sep-25 42.50	11.16	-	-	-	28.08	0.84	-	25
Sep-25 43.46	10.37	-	-	-	27.55	0.82	-	25
Sep-25 44.43	9.59	-	-	-	27.01	0.80	-	25
Sep-25 45.39	8.85	-	-	-	26.47	0.77	-	50
Sep-25 46.36	8.14	-	-	-	25.93	0.75	-	50
Sep-25 47.33	7.43	-	-	-	25.40	0.72	-	25
Sep-25 48.29	6.73	-	-	-	24.86	0.69	-	25
Sep-25 50.23	5.49	-	-	-	23.78	0.62	-	25
Sep-25 59.88	1.46	-	-	-	20.88	0.27	-	150
Sep-25 61.82	1.05	-	-	-	20.42	0.21	-	150
Dec-25 28.98	23.51	-	-	-	34.00	0.99	-	5
Dec-25 29.94	22.59	-	-	-	33.53	0.98	-	100
Dec-25 33.81	18.94	-	-	-	31.63	0.95	-	1
Dec-25 38.64	14.61	-	-	-	29.25	0.89	-	1
Dec-25 40.57	12.98	-	-	-	28.30	0.86	-	25
Dec-25 41.54	12.20	-	-	-	27.82	0.84	-	25
Dec-25 42.50	11.42	-	-	-	27.35	0.82	-	25
Dec-25 43.46	10.65	-	-	-	26.88	0.80	-	25
Dec-25 45.39	9.22	-	-	-	25.93	0.75	-	25
Dec-25 46.36	8.51	-	-	-	25.45	0.73	-	25
Dec-25 47.33	7.81	-	-	-	24.98	0.70	-	25
Dec-25 48.29	7.18	-	-	-	24.50	0.68	-	25
Dec-25 67.61	0.47	-	-	-	18.84	0.11	-	1
Mar-26 39.14	14.49	-	-	-	28.68	0.86	-	25
Mar-26 47.95	7.97	-	-	-	24.57	0.68	-	25
Mar-26 48.93	7.35	-	-	-	24.12	0.65	-	25
Mar-26 50.88	6.13	-	-	-	23.21	0.60	-	25
Mar-26 56.75	3.42	-	-	-	21.52	0.42	-	25
Mar-26 58.71	2.69	-	-	-	21.06	0.36	-	50
Mar-26 64.58	1.23	-	-	-	19.67	0.21	-	25
Mar-26 66.53	0.90	-	-	-	19.21	0.16	-	150
Jun-26 33.27	19.62	-	-	-	31.08	0.93	-	302
Jun-26 34.25	18.77	-	-	-	30.67	0.92	-	25
Jun-26 40.12	13.91	-	-	-	28.19	0.84	-	25
Jun-26 42.07	12.40	-	-	-	27.37	0.80	-	25
Jun-26 43.05	11.70	-	-	-	26.96	0.78	-	25
Jun-26 44.03	11.00	-	-	-	26.55	0.76	-	25
Jun-26 46.97	8.96	-	-	-	25.31	0.70	-	25
Jun-26 50.88	6.54	-	-	-	23.66	0.60	-	25
Jun-26 62.62	1.97	-	-	-	20.71	0.28	-	25
Sep-26 41.09	13.31	-	-	-	27.06	0.81	-	25
Sep-26 42.07	12.62	-	-	-	26.71	0.79	-	50
Sep-26 44.03	11.24	-	-	-	26.01	0.75	-	50
Sep-26 45.00	10.56	-	-	-	25.66	0.73	-	25
Sep-26 45.99	9.89	-	-	-	25.30	0.71	-	75
Sep-26 46.97	9.29	-	-	-	24.95	0.69	-	50
Sep-26 47.95	8.69	-	-	-	24.60	0.67	-	50
Sep-26 48.93	8.09	-	-	-	24.25	0.65	-	25
Sep-26 50.88	6.94	-	-	-	23.56	0.60	-	25
Sep-26 52.84	5.95	-	-	-	22.94	0.55	-	25
Sep-26 54.79	5.02	-	-	-	22.51	0.50	-	25
Sep-26 60.67	2.92	-	-	-	21.19	0.35	-	25
Sep-26 62.62	2.37	-	-	-	20.76	0.30	-	25
Dec-26 30.33	22.40	-	-	-	31.34	0.95	-	2
Dec-26 31.31	21.54	-	-	-	30.97	0.94	-	2
Dec-26 40.12	14.35	-	-	-	27.71	0.82	-	52
Dec-26 41.09	13.66	-	-	-	27.35	0.80	-	25
Dec-26 45.00	10.92	-	-	-	25.90	0.73	-	25
Dec-26 47.95	9.09	-	-	-	24.81	0.67	-	25
Dec-26 48.93	8.48	-	-	-	24.44	0.65	-	75
Dec-26 50.88	7.35	-	-	-	23.72	0.60	-	75
Dec-26 52.84	6.37	-	-	-	23.10	0.55	-	25
Dec-26 54.79	5.44	-	-	-	22.69	0.51	-	25
Dec-26 56.75	4.69	-	-	-	22.28	0.46	-	50
Dec-26 58.71	3.96	-	-	-	21.86	0.41	-	775
Dec-26 68.49	1.44	-	-	-	19.80	0.20	-	1
Jun-27 39.14	15.71	-	-	-	28.78	0.81	-	150
Jun-27 45.99	11.13	-	-	-	26.24	0.70	-	25
Dec-27 47.95	10.59	-	-	-	25.79	0.66	-	25
Dec-27 52.84	8.06	-	-	-	24.33	0.57	-	25
Dec-27 54.79	7.18	-	-	-	24.01	0.54	-	25
Jun-28 42.60	14.39	-	-	-	27.89	0.75	-	25
Jun-28 43.59	13.81	-	-	-	27.62	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.35	-	-	-	-	81.21	-	-	25
Dec-24 13.80	-	-	-	-	79.25	-	-	25
Dec-24 14.26	-	-	-	-	78.62	-	-	27
Dec-24 14.73	-	-	-	-	77.99	-	-	25
Dec-24 15.22	-	-	-	-	77.32	-	-	1
Dec-24 17.12	-	-	-	-	74.75	-	-	50
Dec-24 19.02	-	-	-	-	72.18	-	-	2,050
Dec-24 19.96	-	-	-	-	70.91	-	-	5,050
Dec-24 21.87	-	-	-	-	68.32	-	-	4
Dec-24 22.81	-	-	-	-	67.05	-	-	25
Dec-24 23.77	-	-	-	-	65.75	-	-	25
Dec-24 24.73	-	-	-	-	64.45	-	-	25
Dec-24 25.68	-	-	-	-	63.16	-	-	550
Dec-24 26.64	-	-	-	-	61.86	-	-	11
Dec-24 27.56	-	-	-	-	60.61	-	-	300
Dec-24 28.52	-	-	-	-	59.31	-	-	1,558
Dec-24 29.47	-	-	-	-	58.03	-	-	389
Dec-24 30.42	-	-	-	-	56.74	-	-	50
Dec-24 31.38	-	-	-	-	55.44	-	-	343
Dec-24 32.32	-	-	-	-	54.17	-	-	189
Dec-24 33.29	-	-	-	-	52.85	-	-	2,185
Dec-24 34.23	-	-	-	-	51.58	-	-	175
Dec-24 35.18	-	-	-	-	50.29	-	-	376
Dec-24 36.13	-	-	-	-	49.01	-	-	150
Dec-24 37.08	-	-	-	-	47.72	-	-	158
Dec-24 38.02	-	-	-	-	46.45	-	-	348
Dec-24 38.98	-	-	-	-	45.15	-	-	315
Dec-24 39.94	0.01	-	-	-	43.85	-	-	4,011
Dec-24 40.89	0.01	-	-	-	42.56	-0.01	-	6,015
Dec-24 41.83	0.02	-	-	-	41.29	-0.01	-	155
Dec-24 42.79	0.03	-	-	-	39.99	-0.02	-	1
Dec-24 43.74	0.05	-	-	-	38.70	-0.02	-	67
Dec-24 44.68	0.07	-	-	-	37.43	-0.04	-	1,723
Dec-24 45.64	0.11	-	-	-	36.13	-0.05	-	1,205
Dec-24 46.58	0.16	-	-	-	34.85	-0.08	-	61
Dec-24 47.54	0.23	-	-	-	33.55	-0.11	-	11
Dec-24 49.44	0.50	-	-	-	30.98	-0.22	-	2,700
Dec-24 51.34	1.00	-	-	-	28.41	-0.38	-	156
Dec-24 53.24	1.90	-	-	-	26.94	-0.60	-	1,017
Jan-25 37.24	0.01	-	-	-	36.86	-	-	5
Jan-25 42.97	0.09	-	-	-	31.12	-0.04	-	2
Jan-25 44.89	0.17	-	-	-	29.19	-0.07	-	1
Jan-25 45.84	0.24	-	-	-	28.24	-0.09	-	1
Jan-25 46.80	0.33	-	-	-	27.28	-0.12	-	5
Jan-25 47.75	0.44	-	-	-	26.32	-0.16	-	2
Jan-25 53.48	2.28	-	-	-	21.42	-0.60	-	150
Feb-25 41.06	0.14	-	-	-	30.72	-0.04	-	150
Feb-25 42.01	0.18	-	-	-	29.89	-0.05	-	300
Feb-25 42.97	0.22	-	-	-	29.05	-0.07	-	150
Feb-25 43.93	0.29	-	-	-	28.21	-0.08	-	150
Mar-25 19.10	-	-	-	-	49.34	-	-	50
Mar-25 23.87	-	-	-	-	45.44	-	-	2
Mar-25 26.73	0.01	-	-	-	43.10	-	-	25
Mar-25 27.69	0.01	-	-	-	42.32	-	-	50
Mar-25 28.65	0.01	-	-	-	41.53	-	-	4
Mar-25 29.61	0.01	-	-	-	40.75	-	-	10
Mar-25 30.56	0.02	-	-	-	39.97	-0.01	-	25
Mar-25 31.51	0.03	-	-	-	39.19	-0.01	-	10
Mar-25 32.47	0.03	-	-	-	38.41	-0.01	-	90
Mar-25 33.42	0.05	-	-	-	37.63	-0.01	-	25
Mar-25 34.38	0.06	-	-	-	36.84	-0.01	-	150
Mar-25 35.34	0.07	-	-	-	36.06	-0.02	-	310
Mar-25 36.29	0.10	-	-	-	35.28	-0.02	-	1,150
Mar-25 39.16	0.19	-	-	-	32.94	-0.04	-	300
Mar-25 40.12	0.23	-	-	-	32.15	-0.05	-	454
Mar-25 41.06	0.28	-	-	-	31.38	-0.07	-	155
Mar-25 42.01	0.35	-	-	-	30.61	-0.08	-	250
Mar-25 42.97	0.42	-	-	-	29.82	-0.10	-	376
Mar-25 43.93	0.52	-	-	-	29.04	-0.12	-	150
Mar-25 44.89	0.63	-	-	-	28.25	-0.14	-	160
Mar-25 46.80	0.91	-	-	-	26.69	-0.20	-	451
Mar-25 47.75	1.08	-	-	-	25.91	-0.23	-	461
Mar-25 49.66	1.54	1.50	1.50	1.50	24.35	-0.31	100	2,101
Mar-25 51.51	2.14	-	-	-	22.84	-0.42	-	400
Mar-25 51.56	2.15	-	-	-	22.80	-0.42	-	300
Mar-25 55.39	4.21	-	-	-	21.29	-0.66	-	1
Jun-25 20.05	-	-	-	-	42.85	-	-	100
Jun-25 22.91	0.01	-	-	-	40.91	-	-	3
Jun-25 24.84	0.02	-	-	-	39.60	-	-	1
Jun-25 25.80	0.03	-	-	-	38.95	-0.01	-	77
Jun-25 26.73	0.03	-	-	-	38.32	-0.01	-	26
Jun-25 27.69	0.04	-	-	-	37.67	-0.01	-	50
Jun-25 29.61	0.07	-	-	-	36.37	-0.01	-	1
Jun-25 30.56	0.09	-	-	-	35.73	-0.02	-	1,500
Jun-25 32.47	0.14	-	-	-	34.44	-0.02	-	1
Jun-25 33.42	0.16	-	-	-	33.79	-0.03	-	1
Jun-25 34.38	0.20	-	-	-	33.14	-0.04	-	1
Jun-25 35.34	0.24	-	-	-	32.49	-0.04	-	26
Jun-25 37.24	0.34	-	-	-	31.21	-0.06	-	150
Jun-25 38.20	0.41	-	-	-	30.56	-0.07	-	148
Jun-25 39.16	0.48	-	-	-	29.91	-0.08	-	10
Jun-25 40.12	0.55	-	-	-	29.26	-0.10	-	3,170
Jun-25 41.06	0.66	-	-	-	28.62	-0.11	-	3
Jun-25 42.01	0.77	-	-	-	27.98	-0.13	-	11
Jun-25 42.97	0.88	-	-	-	27.33	-0.15	-	10
Jun-25 43.93	1.04	-	-	-	26.68	-0.17	-	21
Jun-25 44.89	1.21	-	-	-	26.03	-0.20	-	160
Jun-25 46.80	1.59	-	-	-	24.73	-0.25	-	150
Sep-25 29.94	0.14	-	-	-	33.30	-0.02	-	2
Sep-25 34.77	0.34	-	-	-	30.62	-0.05	-	1
Sep-25 35.73	0.42	-	-	-	30.08	-0.06	-	152
Sep-25 37.67	0.57	-	-	-	29.00	-0.08	-	22
Sep-25 44.43	1.51	-	-	-	25.25	-0.21	-	250
Sep-25 45.39	1.69	-	-	-	24.71	-0.23	-	1
Sep-25 50.23	3.10	-	-	-	22.02	-0.39	-	2
Dec-25 18.36	0.01	-	-	-	37.09	-	-	1
Dec-25 21.25	0.03	-	-	-	35.66	-	-	2
Dec-25 26.07	0.09	-	-	-	33.29	-0.01	-	3
Dec-25 27.04	0.12	-	-	-	32.82	-0.02	-	150
Dec-25 28.02	0.14	-	-	-	32.33	-0.02	-	150
Dec-25 28.98	0.17	-	-	-	31.86	-0.02	-	26
Dec-25 29.94	0.21	-	-	-	31.39	-0.03	-	125
Dec-25 30.91	0.25	-	-	-	30.91	-0.03	-	125
Dec-25 31.88	0.30	-	-	-	30.44	-0.04	-	125
Dec-25 32.84	0.35	-	-	-	29.96	-0.05	-	150
Dec-25 33.81	0.42	-	-	-	29.49	-0.06	-	25
Dec-25 36.70	0.64	-	-	-	28.06	-0.08	-	25
Dec-25 41.54	1.28	-	-	-	25.68	-0.16	-	25
Dec-25 42.50	1.45	-	-	-	25.21	-0.18	-	25
Dec-25 43.46	1.63	-	-	-	24.74	-0.20	-	25
Dec-25 44.43	1.81	-	-	-	24.26	-0.22	-	25
Dec-25 45.39	2.05	-	-	-	23.79	-0.24	-	25
Dec-25 46.36	2.30	-	-	-	23.31	-0.27	-	25
Dec-25 47.33	2.55	-	-	-	22.84	-0.30	-	25
Mar-26 28.37	0.23	-	-	-	31.42	-0.03	-	2
Mar-26 29.35	0.28	-	-	-	30.97	-0.03	-	150
Mar-26 30.33	0.33	-	-	-	30.51	-0.04	-	150
Mar-26 31.31	0.38	-	-	-	30.05	-0.05	-	150
Mar-26 32.29	0.46	-	-	-	29.60	-0.05	-	150
Mar-26 42.07	1.67	-	-	-	25.03	-0.18	-	25
Mar-26 44.03	2.06	-	-	-	24.12	-0.22	-	25
Mar-26 46.97	2.81	-	-	-	22.75	-0.29	-	25
Mar-26 54.79	6.02	-	-	-	19.70	-0.55	-	125
Mar-26 56.75	7.21	-	-	-	19.24	-0.62	-	25
Jun-26 26.42	0.23	-	-	-	31.32	-0.03	-	1
Jun-26 27.40	0.28	-	-	-	30.91	-0.03	-	1
Jun-26 33.27	0.70	-	-	-	28.43	-0.08	-	25
Jun-26 38.16	1.31	-	-	-	26.37	-0.14	-	25
Jun-26 45.00	2.79	-	-	-	23.49	-0.27	-	50
Jun-26 45.99	3.04	-	-	-	23.07	-0.29	-	50
Jun-26 46.97	3.34	-	-	-	22.66	-0.31	-	50
Jun-26 47.95	3.68	-	-	-	22.24	-0.34	-	50
Jun-26 48.93	4.02	-	-	-	21.83	-0.37	-	100
Jun-26 50.88	4.75	-	-	-	21.01	-0.42	-	50
Jun-26 52.84	5.64	-	-	-	20.31	-0.48	-	25
Jun-26 54.79	6.67	-	-	-	19.86	-0.54	-	25
Sep-26 31.31	0.59	-	-	-	27.93	-0.06	-	16
Sep-26 37.18	1.28	-	-	-	25.83	-0.13	-	25
Sep-26 39.14	1.64	-	-	-	25.12	-0.16	-	25
Sep-26 40.12	1.83	-	-	-	24.77	-0.17	-	25
Sep-26 41.09	2.02	-	-	-	24.43	-0.19	-	28
Sep-26 42.07	2.22	-	-	-	24.08	-0.21	-	50
Sep-26 43.05	2.49	-	-	-	23.73	-0.23	-	25
Sep-26 44.03	2.75	-	-	-	23.38	-0.25	-	25
Sep-26 45.00	3.01	-	-	-	23.03	-0.27	-	50
Sep-26 45.99	3.28	-	-	-	22.67	-0.29	-	50
Sep-26 46.97	3.61	-	-	-	22.32	-0.32	-	50
Sep-26 47.95	3.96	-	-	-	21.97	-0.34	-	25
Sep-26 48.93	4.31	-	-	-	21.62	-0.37	-	75
Sep-26 50.88	5.07	-	-	-	20.93	-0.42	-	50
Sep-26 52.84	5.98	-	-	-	20.31	-0.48	-	25
Sep-26 54.79	7.00	-	-	-	19.88	-0.53	-	25
Dec-26 33.27	1.02	-	-	-	27.62	-0.09	-	25
Dec-26 35.23	1.28	-	-	-	26.89	-0.11	-	25
Dec-26 36.21	1.41	-	-	-	26.53	-0.13	-	25
Dec-26 37.18	1.59	-	-	-	26.17	-0.14	-	150
Dec-26 38.16	1.78	-	-	-	25.80	-0.15	-	300
Dec-26 39.14	1.96	-	-	-	25.44	-0.17	-	300
Dec-26 42.07	2.61	-	-	-	24.36	-0.22	-	50
Dec-26 43.05	2.86	-	-	-	23.99	-0.24	-	50
Dec-26 44.03	3.12	-	-	-	23.63	-0.26	-	75
Dec-26 45.00	3.37	-	-	-	23.27	-0.28	-	50
Dec-26 45.99	3.67	-	-	-	22.90	-0.30	-	25
Dec-26 46.97	4.01	-	-	-	22.54	-0.32	-	50
Dec-26 47.95	4.35	-	-	-	22.18	-0.34	-	50
Dec-26 48.93	4.69	-	-	-	21.81	-0.37	-	75
Dec-26 50.88	5.45	-	-	-	21.09	-0.42	-	50
Dec-26 52.84	6.35	-	-	-	20.47	-0.47	-	25
Dec-26 54.79	7.35	-	-	-	20.06	-0.52	-	25
Dec-26 56.75	8.51	-	-	-	19.65	-0.58	-	25
Dec-26 60.67	11.04	-	-	-	18.82	-0.68	-	2
Jun-27 26.42	0.66	-	-	-	30.60	-0.05	-	1
Jun-27 31.31	1.22	-	-	-	28.79	-0.09	-	150
Jun-27 43.05	3.60	-	-	-	24.44	-0.25	-	25
Jun-27 44.03	3.85	-	-	-	24.08	-0.27	-	50
Jun-27 45.00	4.16	-	-	-	23.72	-0.29	-	75
Jun-27 45.99	4.50	-	-	-	23.35	-0.31	-	25
Jun-27 47.95	5.16	-	-	-	22.63	-0.35	-	25
Jun-27 48.93	5.48	-	-	-	22.26	-0.37	-	25
Jun-27 52.84	7.15	-	-	-	20.93	-0.46	-	25
Jun-27 56.75	9.29	-	-	-	20.18	-0.55	-	25
Jun-27 66.53	15.96	-	-	-	18.31	-0.78	-	1
Dec-27 21.53	0.37	-	-	-	31.11	-0.03	-	2
Dec-27 45.99	5.02	-	-	-	23.30	-0.31	-	800
Dec-27 46.97	5.36	-	-	-	22.98	-0.33	-	25
Dec-27 47.95	5.70	-	-	-	22.67	-0.35	-	25
Dec-27 50.88	6.88	-	-	-	21.74	-0.41	-	25
Dec-27 54.79	8.77	-	-	-	20.89	-0.49	-	25
Jun-28 43.59	4.81	-	-	-	24.33	-0.27	-	25
Jun-28 44.58	5.17	-	-	-	24.06	-0.29	-	25
Jun-28 45.57	5.52	-	-	-	23.79	-0.31	-	25
Jun-28 48.54	6.57	-	-	-	22.97	-0.36	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 36.13	16.13	-	-	-	49.32	1.00	-	1
Dec-24 44.68	7.67	-	-	-	37.74	0.96	-	1
Mar-25 29.61	22.86	-	-	-	41.93	0.99	-	1
Mar-25 47.75	6.03	-	-	-	27.09	0.76	-	5
Jun-25 46.80	7.12	-	-	-	26.94	0.73	-	10
Jun-25 47.75	6.43	-	-	-	26.30	0.70	-	1
Jun-25 55.39	2.20	-	-	-	22.52	0.39	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 32.32	-	-	-	-	54.17	-	-	150
Dec-24 41.83	0.02	-	-	-	41.29	-0.01	-	150
Dec-24 55.15	3.24	-	-	-	26.36	-0.79	-	1
Jan-25 53.48	2.25	-	-	-	21.42	-0.58	-	1
Mar-25 36.29	0.10	-	-	-	35.28	-0.02	-	4
Mar-25 41.06	0.28	-	-	-	31.38	-0.07	-	150
Mar-25 42.01	0.34	-	-	-	30.61	-0.08	-	150
Mar-25 42.97	0.42	-	-	-	29.82	-0.10	-	150
Mar-25 49.66	1.51	-	-	-	24.35	-0.31	-	150
Jun-25 43.93	1.02	-	-	-	26.68	-0.17	-	60
Jun-25 45.84	1.36	-	-	-	25.38	-0.22	-	150

	Previous Close	16.52		29/11/24
	INDRA Close	16.66		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 16.00	0.88	-	-	-	28.66	0.74	-	1
Dec-24 16.50	0.54	-	-	-	27.21	0.58	-	1
Dec-24 17.00	0.30	-	-	-	26.57	0.40	-	10
Dec-24 18.00	0.06	-	-	-	26.03	0.12	-	18
Dec-24 18.50	0.02	-	-	-	25.76	0.05	-	10
Dec-24 19.00	0.01	-	-	-	25.49	0.02	-	1
Dec-24 21.00	-	-	-	-	24.41	-	-	3
Jan-25 16.00	1.06	-	-	-	26.43	0.69	-	10
Jan-25 17.50	0.29	-	-	-	24.01	0.32	-	3
Mar-25 17.50	0.63	-	-	-	24.49	0.41	-	1
Mar-25 18.00	0.45	-	-	-	24.23	0.33	-	4
Mar-25 20.00	0.09	-	-	-	23.19	0.10	-	1
Mar-25 21.00	0.04	-	-	-	22.67	0.04	-	2
Jun-25 15.50	2.19	-	-	-	29.13	0.69	-	1
Jun-25 16.00	1.85	-	-	-	27.85	0.64	-	2
Jun-25 16.50	1.52	-	-	-	26.57	0.59	-	2
Jun-25 19.50	0.42	-	-	-	24.91	0.25	-	2
Jun-25 20.00	0.33	-	-	-	24.69	0.21	-	32
Jun-25 21.00	0.19	-	-	-	24.25	0.13	-	5
Jun-25 22.00	0.11	-	-	-	23.81	0.08	-	25
Sep-25 17.50	1.24	-	-	-	26.50	0.48	-	15
Sep-25 20.00	0.52	-	-	-	25.75	0.25	-	5
Sep-25 22.00	0.23	-	-	-	25.15	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 14.00	0.01	-	-	-	33.63	-0.01	-	35
Dec-24 14.50	0.02	-	-	-	32.18	-0.03	-	100
Dec-24 15.00	0.04	-	-	-	30.73	-0.07	-	17
Dec-24 15.50	0.09	-	-	-	29.28	-0.14	-	38
Dec-24 16.00	0.18	-	-	-	27.82	-0.25	-	18
Dec-24 16.50	0.33	-	-	-	26.37	-0.42	-	30
Dec-24 17.00	0.59	-	-	-	25.73	-0.61	-	3
Jan-25 15.00	0.14	-	-	-	29.27	-0.14	-	10
Jan-25 15.50	0.22	-	-	-	27.81	-0.21	-	30
Jan-25 16.00	0.34	-	-	-	26.35	-0.31	-	15
Jan-25 16.50	0.50	-	-	-	24.89	-0.43	-	10
Mar-25 13.50	0.17	-	-	-	33.69	-0.10	-	10
Mar-25 14.00	0.22	-	-	-	32.25	-0.14	-	60
Mar-25 14.50	0.29	-	-	-	30.81	-0.17	-	15
Mar-25 16.00	0.61	-	-	-	26.49	-0.35	-	2
Mar-25 16.50	0.79	-	-	-	25.05	-0.43	-	4
Mar-25 17.00	1.03	-	-	-	24.41	-0.52	-	4
Mar-25 17.50	1.32	-	-	-	24.15	-0.61	-	3
Mar-25 18.00	1.65	-	-	-	23.89	-0.69	-	2
Mar-25 18.50	2.03	-	-	-	23.63	-0.77	-	4
Jun-25 16.00	0.91	-	-	-	26.60	-0.36	-	10
Jun-25 16.50	1.08	-	-	-	25.32	-0.42	-	2
Jun-25 17.00	1.32	-	-	-	24.76	-0.49	-	1
Jun-25 18.00	1.91	-	-	-	24.32	-0.62	-	1
Jun-25 19.00	2.63	-	-	-	23.88	-0.74	-	2
Jun-25 19.50	3.03	-	-	-	23.66	-0.80	-	3
Jun-25 20.00	3.45	-	-	-	23.44	-0.85	-	3

	Previous Close	63.85		29/11/24
	LABORAT. ROVI Close	64.45		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 80.00	-	-	-	-	23.05	-	-	30
Dec-24 90.00	-	-	-	-	20.62	-	-	1
Mar-25 66.00	3.64	-	-	-	28.29	0.49	-	500
Jun-25 66.00	5.35	-	-	-	29.04	0.53	-	500
Sep-25 74.00	3.48	-	-	-	29.28	0.36	-	10
Sep-25 76.00	3.02	-	-	-	29.26	0.32	-	5
Sep-25 82.00	1.89	-	-	-	29.20	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 56.00	0.06	-	-	-	32.46	-0.03	-	1
Dec-24 60.00	0.38	-	-	-	30.41	-0.15	-	1
Mar-25 60.00	2.15	-	-	-	30.04	-0.29	-	3
Mar-25 66.00	4.59	-	-	-	27.84	-0.52	-	502
Jun-25 60.00	3.36	-	-	-	30.24	-0.32	-	5
Jun-25 64.00	4.91	-	-	-	28.83	-0.43	-	5
Jun-25 66.00	5.97	-	-	-	28.62	-0.49	-	505
Sep-25 56.00	3.36	-	-	-	31.49	-0.26	-	5
Sep-25 60.00	4.74	-	-	-	30.36	-0.35	-	5
Sep-25 64.00	6.43	-	-	-	29.22	-0.44	-	5
Sep-25 66.00	7.54	-	-	-	29.07	-0.49	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 76.00	11.39	-	-	-	25.32	-0.99	-	123

	Previous Close	2.49		29/11/24
	MAPFRE Close	2.46		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.80	-	-	-	-	17.46	-	-	2
Mar-25 2.20	0.30	-	-	-	20.12	0.87	-	450
Jun-25 2.60	0.08	-	-	-	19.05	0.39	-	200
Jun-26 2.10	0.45	0.45	0.45	0.45	27.30	0.78	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.70	-	-	-	-	20.51	-	-	5
Dec-24 1.80	-	-	-	-	20.32	-	-	55
Dec-24 1.90	-	-	-	-	20.13	-	-	77
Dec-24 2.20	-	-	-	-	19.56	-0.01	-	12
Dec-24 2.30	-	-	-	-	19.37	-0.06	-	2
Dec-24 2.80	0.34	-	-	-	17.46	-1.00	-	1
Jan-25 2.60	0.15	-	-	-	17.27	-0.81	-	1
Mar-25 1.80	-	-	-	-	20.29	-	-	9
Mar-25 1.90	-	-	-	-	20.13	-0.01	-	10
Mar-25 2.00	-	-	-	-	19.97	-0.02	-	2
Jun-25 2.10	0.03	-	-	-	17.91	-0.15	-	20
Sep-25 2.30	0.11	-	-	-	18.01	-0.37	-	5
Sep-25 2.80	0.43	-	-	-	17.26	-0.84	-	5
Jun-26 2.00	0.15	0.05	0.05	0.05	25.29	-0.29	3	3

	Previous Close	6.76		29/11/24
	MELIA HOTELS Close	6.77		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.50	0.33	-	-	-	22.81	0.79	-	10
Dec-24 7.00	0.06	-	-	-	22.11	0.28	-	6
Mar-25 7.25	0.16	-	-	-	20.94	0.32	-	50
Sep-25 7.50	0.27	-	-	-	22.00	0.34	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.00	0.28	-	-	-	22.14	-0.73	-	2
Jun-25 5.75	0.07	-	-	-	21.39	-0.12	-	2
Jun-25 6.50	0.25	-	-	-	20.36	-0.34	-	1

	Previous Close	10.37		29/11/24
	MERLIN Close	10.40		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	0.54	-	-	-	29.20	0.73	-	35
Dec-24 11.00	0.07	-	-	-	26.30	0.21	-	3
Mar-25 11.00	0.39	-	-	-	25.71	0.40	-	2
Mar-25 11.50	0.24	-	-	-	25.50	0.28	-	700
Mar-25 12.00	0.14	-	-	-	25.29	0.19	-	100
Sep-25 9.75	1.31	-	-	-	26.71	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.25	0.01	-	-	-	28.16	-0.04	-	30
Dec-24 10.00	0.10	-	-	-	26.12	-0.25	-	1
Dec-24 10.50	0.29	-	-	-	24.73	-0.54	-	10
Jan-25 9.00	0.02	-	-	-	26.01	-0.05	-	1
Jan-25 11.50	1.12	-	-	-	21.75	-0.90	-	26
Mar-25 8.75	0.08	-	-	-	26.80	-0.10	-	1
Mar-25 9.75	0.25	-	-	-	24.24	-0.27	-	2
Mar-25 10.50	0.53	-	-	-	22.53	-0.49	-	2
Jun-25 9.25	0.30	-	-	-	24.47	-0.25	-	2
Jun-25 9.75	0.45	-	-	-	23.35	-0.34	-	21
Jun-25 10.50	0.77	-	-	-	21.85	-0.52	-	25
Jun-25 11.00	1.08	-	-	-	21.64	-0.63	-	25
Jun-25 11.50	1.44	-	-	-	21.43	-0.73	-	25
Jun-25 12.00	1.84	-	-	-	21.22	-0.82	-	25
Sep-25 8.00	0.15	-	-	-	26.49	-0.12	-	10
Sep-25 8.75	0.28	-	-	-	25.10	-0.20	-	50
Sep-25 9.00	0.34	-	-	-	24.63	-0.23	-	64
Sep-25 9.50	0.48	-	-	-	23.70	-0.31	-	8
Sep-25 11.00	1.20	-	-	-	21.84	-0.60	-	30
Sep-25 12.00	1.92	-	-	-	21.52	-0.77	-	5
Dec-25 9.25	0.53	-	-	-	23.52	-0.30	-	4

	Previous Close	23.06		29/11/24
	NATURGY Close	23.32		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 20.00	3.36	-	-	-	22.21	1.00	-	5
Dec-24 21.00	2.37	-	-	-	21.08	0.98	-	2
Dec-24 23.00	0.63	-	-	-	18.82	0.65	-	103
Dec-24 24.00	0.17	0.14	0.14	0.14	18.17	0.28	3	160
Dec-24 25.00	0.03	-	-	-	17.74	0.06	-	2,764
Dec-24 26.00	-	-	-	-	17.31	0.01	-	25
Dec-24 27.00	-	-	-	-	16.88	-	-	25
Mar-25 19.00	4.55	-	-	-	23.63	0.95	-	1
Mar-25 22.00	1.96	-	-	-	20.37	0.74	-	2
Mar-25 24.00	0.76	-	-	-	18.75	0.44	-	40
Mar-25 25.00	0.43	-	-	-	18.46	0.30	-	61
Mar-25 26.00	0.21	-	-	-	18.17	0.17	-	81
Mar-25 27.00	0.09	-	-	-	17.89	0.09	-	29
Jun-25 22.00	2.12	-	-	-	20.10	0.70	-	1
Jun-25 23.00	1.49	-	-	-	19.39	0.58	-	1
Jun-25 24.00	1.01	-	-	-	18.97	0.45	-	300
Jun-25 25.00	0.66	-	-	-	18.68	0.34	-	150
Sep-25 19.50	4.17	-	-	-	22.02	0.88	-	1
Sep-25 20.00	3.75	-	-	-	21.74	0.85	-	4
Sep-25 22.00	2.30	-	-	-	20.63	0.67	-	1
Sep-25 23.00	1.71	-	-	-	20.07	0.57	-	3
Dec-25 18.50	5.07	-	-	-	22.54	0.93	-	1
Dec-25 20.00	3.79	-	-	-	21.84	0.83	-	1
Dec-25 25.00	1.00	-	-	-	19.79	0.37	-	50
Dec-25 26.00	0.71	-	-	-	19.50	0.29	-	3
Mar-26 24.00	1.56	-	-	-	20.39	0.47	-	149
Mar-26 26.00	0.90	-	-	-	19.81	0.32	-	30
Mar-26 27.00	0.66	-	-	-	19.53	0.25	-	30
Mar-26 28.00	0.47	-	-	-	19.24	0.20	-	30
Mar-26 29.00	0.34	-	-	-	18.96	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 16.00	-	-	-	-	26.42	-	-	68
Dec-24 17.00	-	-	-	-	25.29	-	-	1
Dec-24 18.00	-	-	-	-	24.16	-	-	114
Dec-24 18.50	-	-	-	-	23.59	-	-	3
Dec-24 19.00	-	-	-	-	23.03	-	-	60
Dec-24 19.50	-	-	-	-	22.46	-	-	28
Dec-24 20.00	-	-	-	-	21.90	-	-	35
Dec-24 21.00	0.01	-	-	-	20.77	-0.02	-	9
Dec-24 22.00	0.05	-	-	-	19.64	-0.10	-	13
Dec-24 23.00	0.26	-	-	-	18.51	-0.36	-	3
Dec-24 24.00	0.81	-	-	-	17.86	-0.74	-	1
Dec-24 25.00	1.68	-	-	-	17.43	-0.98	-	6
Dec-24 26.00	2.68	-	-	-	17.00	-1.00	-	1
Dec-24 35.00	11.68	-	-	-	13.14	-1.00	-	1
Mar-25 16.00	-	-	-	-	26.07	-	-	105
Mar-25 17.50	0.01	-	-	-	24.44	-0.01	-	1
Mar-25 18.50	0.03	-	-	-	23.36	-0.03	-	2
Mar-25 19.00	0.05	-	-	-	22.81	-0.04	-	12
Mar-25 19.50	0.07	-	-	-	22.27	-0.06	-	1
Mar-25 20.00	0.11	-	-	-	21.73	-0.08	-	29
Mar-25 21.00	0.22	-	-	-	20.64	-0.15	-	14
Mar-25 22.00	0.41	0.36	0.36	0.36	19.55	-0.26	1	14
Mar-25 24.00	1.22	-	-	-	17.93	-0.58	-	1
Mar-25 25.00	1.90	-	-	-	17.64	-0.75	-	6
Jun-25 16.00	0.02	-	-	-	23.24	-0.01	-	165
Jun-25 18.00	0.08	-	-	-	21.81	-0.05	-	2
Jun-25 18.50	0.12	-	-	-	21.45	-0.07	-	6
Jun-25 19.00	0.16	-	-	-	21.10	-0.09	-	1
Jun-25 19.50	0.21	-	-	-	20.74	-0.11	-	1
Jun-25 20.00	0.28	-	-	-	20.38	-0.14	-	15
Jun-25 21.00	0.47	-	-	-	19.67	-0.22	-	6
Jun-25 22.00	0.75	-	-	-	18.95	-0.33	-	24
Sep-25 16.00	0.06	-	-	-	22.50	-0.03	-	52
Sep-25 18.50	0.26	-	-	-	21.11	-0.11	-	1
Sep-25 20.00	0.52	-	-	-	20.27	-0.21	-	4
Sep-25 24.00	2.14	-	-	-	18.23	-0.59	-	25
Dec-25 17.00	0.20	-	-	-	21.58	-0.08	-	4
Dec-25 17.50	0.27	-	-	-	21.35	-0.10	-	1
Dec-25 18.50	0.42	-	-	-	20.87	-0.15	-	1
Dec-25 19.50	0.63	-	-	-	20.40	-0.22	-	1
Dec-25 20.00	0.77	-	-	-	20.17	-0.25	-	127
Dec-25 22.00	1.48	-	-	-	19.22	-0.42	-	2
Dec-25 34.00	11.30	-	-	-	15.55	-0.99	-	1
Mar-26 16.50	0.22	-	-	-	21.63	-0.08	-	1
Mar-26 18.50	0.54	-	-	-	20.80	-0.17	-	3
Mar-26 20.00	0.92	-	-	-	20.18	-0.26	-	246
Mar-26 21.00	1.25	-	-	-	19.76	-0.34	-	118
Jun-26 18.50	0.67	-	-	-	20.41	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	-	-	-	-	23.03	-	-	2

	Previous Close	0.29		29/11/24
	OBRASCON HUARTE Close	0.29		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 0.30	0.01	-	-	-	41.97	0.40	-	100
Dec-24 0.40	-	-	-	-	36.81	-	-	20
Dec-24 0.45	-	-	-	-	34.23	-	-	20
Mar-25 0.30	0.02	-	-	-	42.19	0.51	-	10
Mar-25 0.35	0.01	-	-	-	40.76	0.25	-	45
Mar-25 0.45	-	-	-	-	37.89	0.03	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 0.35	0.06	-	-	-	45.06	-0.96	-	20

	Previous Close	77.55		29/11/24
	PHARMA MAR Close	78.10		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 41.00	37.19	-	-	-	49.83	1.00	-	3
Dec-24 58.00	20.23	-	-	-	43.74	1.00	-	2
Dec-24 60.00	18.24	-	-	-	43.02	1.00	-	1
Dec-24 64.00	14.29	-	-	-	41.59	0.98	-	1
Dec-24 66.00	12.36	-	-	-	40.87	0.96	-	1
Dec-24 68.00	10.47	-	-	-	40.15	0.93	-	1
Dec-24 70.00	8.66	-	-	-	39.43	0.89	-	1
Dec-24 80.00	1.94	-	-	-	35.82	0.42	-	1
Jan-25 90.00	1.14	-	-	-	39.51	0.19	-	3
Jan-25 94.00	0.56	-	-	-	38.06	0.11	-	2
Mar-25 38.00	40.57	-	-	-	62.95	0.99	-	1
Mar-25 52.00	27.55	-	-	-	58.35	0.93	-	1
Mar-25 66.00	16.30	-	-	-	53.75	0.77	-	1
Mar-25 68.00	14.98	-	-	-	53.09	0.74	-	1
Jun-25 40.00	39.59	-	-	-	64.36	0.95	-	2
Jun-25 54.00	28.05	-	-	-	60.42	0.86	-	1
Jun-25 70.00	17.27	-	-	-	55.91	0.69	-	1
Jun-25 88.00	8.88	-	-	-	52.07	0.47	-	12
Sep-25 70.00	18.88	-	-	-	53.66	0.69	-	1
Sep-25 76.00	15.74	-	-	-	52.38	0.63	-	1
Sep-25 86.00	11.60	-	-	-	51.12	0.52	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 25.00	-	-	-	-	53.72	-	-	1
Dec-24 30.00	-	-	-	-	51.92	-	-	2
Dec-24 31.00	-	-	-	-	51.57	-	-	5
Dec-24 32.00	-	-	-	-	51.21	-	-	6
Dec-24 33.00	-	-	-	-	50.85	-	-	6
Dec-24 34.00	-	-	-	-	50.49	-	-	10
Dec-24 35.00	-	-	-	-	50.13	-	-	1
Dec-24 36.00	-	-	-	-	49.77	-	-	20
Dec-24 37.00	-	-	-	-	49.41	-	-	1
Dec-24 38.00	-	-	-	-	49.06	-	-	4
Dec-24 43.00	-	-	-	-	47.26	-	-	6
Dec-24 47.00	-	-	-	-	45.83	-	-	3
Dec-24 49.00	-	-	-	-	45.11	-	-	5
Dec-24 56.00	-	-	-	-	42.60	-	-	5
Dec-24 60.00	0.01	-	-	-	41.17	-	-	14
Dec-24 68.00	0.19	-	-	-	38.30	-0.06	-	3
Dec-24 70.00	0.35	-	-	-	37.58	-0.10	-	3
Dec-24 72.00	0.63	-	-	-	36.87	-0.16	-	2
Jan-25 58.00	0.24	-	-	-	49.05	-0.04	-	2
Mar-25 30.00	0.01	-	-	-	63.40	-	-	4
Mar-25 60.00	1.98	-	-	-	53.54	-0.14	-	1
Mar-25 62.00	2.40	-	-	-	52.88	-0.17	-	3
Jun-25 38.00	0.70	-	-	-	64.08	-0.04	-	23
Jun-25 39.00	0.78	-	-	-	63.79	-0.04	-	10
Jun-25 40.00	0.86	-	-	-	63.51	-0.05	-	13
Jun-25 41.00	0.99	-	-	-	63.23	-0.05	-	4
Jun-25 54.00	3.08	-	-	-	59.57	-0.14	-	3
Jun-25 56.00	3.60	-	-	-	59.01	-0.16	-	5
Jun-25 60.00	4.63	-	-	-	57.88	-0.20	-	8
Jun-25 64.00	5.92	-	-	-	56.75	-0.24	-	1
Jun-25 66.00	6.61	-	-	-	56.19	-0.26	-	11
Jun-25 82.00	13.93	-	-	-	52.16	-0.46	-	2
Sep-25 46.00	2.48	-	-	-	58.52	-0.10	-	1
Sep-25 58.00	5.47	-	-	-	55.96	-0.19	-	1
Sep-25 72.00	11.00	-	-	-	52.97	-0.34	-	1
Sep-25 86.00	18.57	-	-	-	50.86	-0.49	-	1
Sep-25 90.00	21.14	-	-	-	50.45	-0.53	-	1

	Previous Close	19.67		29/11/24
	PUIG Close	19.92		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 20.00	0.49	-	-	-	26.21	0.50	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.00	-	-	-	-	40.43	-	-	5
Dec-24 18.00	0.07	-	-	-	33.50	-0.09	-	10
Dec-24 19.00	0.23	-	-	-	31.19	-0.24	-	3
Jan-25 15.00	0.02	-	-	-	39.94	-0.02	-	5
Jan-25 16.50	0.08	-	-	-	36.50	-0.07	-	5
Jan-25 19.00	0.47	-	-	-	30.77	-0.31	-	1
Feb-25 15.00	0.09	-	-	-	38.94	-0.05	-	5
Mar-25 15.00	0.15	-	-	-	38.87	-0.07	-	10
Jun-25 18.50	1.23	-	-	-	31.72	-0.35	-	14
Jun-25 24.00	4.64	-	-	-	27.96	-0.80	-	4
Sep-25 19.00	1.72	-	-	-	30.75	-0.39	-	10
Sep-25 20.00	2.17	-	-	-	29.58	-0.46	-	10

	Previous Close	17.09		29/11/24
	REDEIA Close	16.90		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 14.00	2.93	-	-	-	15.91	1.00	-	5
Dec-24 16.00	0.94	-	-	-	13.94	0.96	-	39
Dec-24 16.50	0.50	-	-	-	13.44	0.79	-	20
Dec-24 17.00	0.18	-	-	-	12.99	0.46	-	4,082
Dec-24 17.50	0.04	-	-	-	12.72	0.14	-	5,258
Dec-24 18.00	-	-	-	-	12.44	0.02	-	2
Dec-24 18.50	-	-	-	-	12.17	-	-	4,005
Dec-24 19.00	-	-	-	-	11.89	-	-	5,200
Jan-25 16.50	0.57	-	-	-	13.64	0.73	-	1,000
Jan-25 17.00	0.27	-	-	-	13.19	0.48	-	5
Feb-25 17.50	0.17	0.20	0.20	0.20	12.97	0.28	1	1
Mar-25 16.50	0.70	-	-	-	13.62	0.64	-	6
Mar-25 17.00	0.42	-	-	-	13.18	0.47	-	7
Mar-25 17.50	0.23	-	-	-	12.80	0.31	-	7
Jun-25 16.00	1.28	-	-	-	14.80	0.72	-	150
Jun-25 16.50	0.96	-	-	-	14.46	0.62	-	5
Jun-25 17.00	0.68	-	-	-	14.09	0.51	-	5
Jun-25 17.50	0.45	-	-	-	13.62	0.39	-	4
Jun-25 18.50	0.16	-	-	-	12.70	0.19	-	1
Jun-25 19.00	0.08	-	-	-	12.23	0.11	-	20
Sep-25 12.00	4.92	-	-	-	17.47	1.00	-	1
Sep-25 16.00	1.32	-	-	-	15.58	0.70	-	3
Sep-25 16.50	1.01	-	-	-	15.34	0.60	-	5
Sep-25 17.00	0.75	-	-	-	15.05	0.50	-	4
Sep-25 18.00	0.34	-	-	-	14.02	0.30	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 13.50	-	-	-	-	19.72	-	-	12
Dec-24 14.00	-	-	-	-	19.23	-	-	56
Dec-24 14.50	-	-	-	-	18.74	-	-	5
Dec-24 15.00	-	-	-	-	18.24	-	-	1
Dec-24 15.50	-	-	-	-	17.75	-0.02	-	10
Dec-24 16.00	0.03	-	-	-	17.26	-0.08	-	20
Dec-24 16.50	0.11	-	-	-	16.76	-0.25	-	29
Dec-24 17.00	0.30	-	-	-	16.31	-0.54	-	47
Dec-24 18.00	1.10	-	-	-	15.76	-0.98	-	5
Mar-25 13.50	0.01	-	-	-	18.99	-0.02	-	1
Mar-25 14.50	0.05	-	-	-	18.10	-0.06	-	4
Mar-25 15.00	0.09	-	-	-	17.66	-0.11	-	1
Mar-25 16.00	0.28	-	-	-	16.77	-0.28	-	20
Mar-25 17.00	0.69	-	-	-	15.89	-0.54	-	1
Mar-25 18.00	1.37	-	-	-	15.12	-0.81	-	5
Jun-25 13.50	0.03	-	-	-	17.29	-0.03	-	1
Jun-25 15.00	0.16	-	-	-	16.25	-0.15	-	1
Jun-25 15.50	0.26	-	-	-	15.91	-0.22	-	3
Jun-25 16.00	0.39	-	-	-	15.56	-0.30	-	21
Jun-25 17.00	0.80	-	-	-	14.85	-0.52	-	1
Jun-25 17.50	1.09	-	-	-	14.38	-0.64	-	5
Jun-25 18.00	1.43	-	-	-	13.92	-0.76	-	5
Jun-25 18.50	1.83	-	-	-	13.46	-0.86	-	5
Jun-25 19.50	2.75	-	-	-	12.53	-0.99	-	11
Sep-25 14.50	0.23	-	-	-	15.52	-0.17	-	1
Sep-25 15.50	0.48	-	-	-	15.04	-0.32	-	1
Sep-25 16.50	0.92	-	-	-	14.57	-0.50	-	1
Sep-25 17.00	1.20	-	-	-	14.28	-0.60	-	8
Sep-25 19.00	2.70	-	-	-	12.23	-0.92	-	5
Sep-25 20.00	3.63	-	-	-	11.20	-0.98	-	5
Dec-25 14.00	0.20	-	-	-	15.90	-0.14	-	3
Dec-25 16.00	0.80	-	-	-	15.19	-0.41	-	605
Dec-28 13.00	0.98	-	-	-	16.37	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 17.00	0.30	-	-	-	16.31	-0.53	-	2
Dec-25 16.50	1.00	-	-	-	15.01	-0.46	-	5

	Previous Close	11.73		29/11/24
	REPSOL Close	11.83		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 w1 12.00	0.08	-	-	-	22.76	0.34	-	1
Dec-24 6.00	5.84	-	-	-	42.64	1.00	-	4
Dec-24 10.00	1.85	-	-	-	28.20	0.99	-	22
Dec-24 10.50	1.36	-	-	-	26.40	0.97	-	35
Dec-24 11.00	0.88	-	-	-	24.60	0.90	-	3
Dec-24 11.50	0.47	-	-	-	22.79	0.72	-	52
Dec-24 12.00	0.18	-	-	-	21.37	0.41	-	3,522
Dec-24 12.50	0.04	-	-	-	20.67	0.15	-	7,406
Dec-24 13.00	0.01	-	-	-	19.96	0.03	-	6,633
Dec-24 13.50	-	-	-	-	19.26	-	-	1,069
Dec-24 14.00	-	-	-	-	18.55	-	-	152
Dec-24 14.50	-	-	-	-	17.85	-	-	472
Dec-24 15.00	-	-	-	-	17.15	-	-	1,851
Dec-24 15.50	-	-	-	-	16.44	-	-	3,678
Dec-24 16.00	-	-	-	-	15.74	-	-	15,401
Dec-24 16.50	-	-	-	-	15.03	-	-	428
Dec-24 17.00	-	-	-	-	14.33	-	-	6,184
Dec-24 17.50	-	-	-	-	13.62	-	-	347
Dec-24 18.00	-	-	-	-	12.92	-	-	5,653
Dec-24 18.50	-	-	-	-	12.21	-	-	2,372
Dec-24 19.00	-	-	-	-	11.51	-	-	101
Dec-24 19.50	-	-	-	-	10.80	-	-	2
Jan-25 11.00	0.93	-	-	-	22.59	0.86	-	5
Jan-25 12.00	0.24	0.23	0.23	0.23	19.31	0.44	250	251
Jan-25 12.50	0.08	-	-	-	18.56	0.20	-	6
Jan-25 13.00	0.02	-	-	-	17.81	0.06	-	1
Mar-25 11.00	1.00	-	-	-	24.46	0.78	-	5,000
Mar-25 11.50	0.64	-	-	-	22.77	0.63	-	9
Mar-25 12.00	0.36	-	-	-	21.51	0.44	-	654
Mar-25 12.50	0.19	-	-	-	21.04	0.27	-	110
Mar-25 13.00	0.10	-	-	-	20.58	0.15	-	154
Mar-25 13.50	0.04	-	-	-	20.11	0.08	-	46
Mar-25 14.00	0.02	-	-	-	19.65	0.04	-	659
Mar-25 14.50	0.01	-	-	-	19.18	0.01	-	11
Mar-25 15.00	-	-	-	-	18.72	0.01	-	17
Mar-25 15.50	-	-	-	-	18.25	-	-	9
Mar-25 16.00	-	-	-	-	17.79	-	-	110
Mar-25 16.50	-	-	-	-	17.32	-	-	58
Mar-25 17.00	-	-	-	-	16.86	-	-	151
Mar-25 18.00	-	-	-	-	15.93	-	-	4
Mar-25 18.50	-	-	-	-	15.46	-	-	150
Mar-25 20.00	-	-	-	-	14.07	-	-	65
Jun-25 10.00	1.92	-	-	-	26.98	0.89	-	2
Jun-25 10.50	1.50	-	-	-	25.71	0.80	-	101
Jun-25 11.00	1.13	-	-	-	24.44	0.69	-	1
Jun-25 11.50	0.81	-	-	-	23.17	0.57	-	10
Jun-25 12.00	0.56	-	-	-	22.21	0.45	-	7,000
Jun-25 12.50	0.38	-	-	-	21.80	0.34	-	6,860
Jun-25 13.00	0.25	-	-	-	21.39	0.25	-	5,552
Jun-25 13.50	0.16	-	-	-	20.98	0.17	-	5
Jun-25 14.00	0.09	-	-	-	20.57	0.12	-	101
Jun-25 14.50	0.05	-	-	-	20.16	0.07	-	260
Jun-25 15.00	0.03	-	-	-	19.75	0.04	-	103
Jun-25 15.50	0.01	-	-	-	19.35	0.02	-	2
Jun-25 16.00	0.01	-	-	-	18.94	0.01	-	50
Jun-25 16.50	-	-	-	-	18.53	0.01	-	1
Jun-25 18.50	-	-	-	-	16.89	-	-	10
Sep-25 8.25	3.60	-	-	-	31.51	1.00	-	1
Sep-25 9.00	2.86	-	-	-	29.88	0.98	-	3
Sep-25 12.00	0.64	-	-	-	23.60	0.45	-	1
Sep-25 12.50	0.47	-	-	-	23.16	0.36	-	1
Sep-25 13.00	0.33	-	-	-	22.72	0.28	-	1
Sep-25 13.50	0.22	-	-	-	22.29	0.21	-	63
Sep-25 14.00	0.15	-	-	-	21.85	0.15	-	211
Sep-25 14.50	0.09	-	-	-	21.41	0.10	-	102
Sep-25 15.00	0.06	-	-	-	20.98	0.07	-	225
Sep-25 15.50	0.03	-	-	-	20.54	0.04	-	25
Sep-25 16.50	0.01	-	-	-	19.66	0.01	-	100
Sep-25 17.00	-	-	-	-	19.23	0.01	-	74
Sep-25 17.50	-	-	-	-	18.79	-	-	156
Dec-25 9.75	2.18	-	-	-	28.00	0.88	-	1
Dec-25 10.00	1.97	-	-	-	27.51	0.84	-	1
Dec-25 11.00	1.26	-	-	-	25.56	0.63	-	2
Dec-25 11.50	0.98	-	-	-	24.59	0.54	-	201
Dec-25 12.00	0.75	-	-	-	23.78	0.45	-	21,108
Dec-25 12.50	0.56	-	-	-	23.26	0.37	-	2
Dec-25 13.00	0.42	-	-	-	22.73	0.30	-	400
Dec-25 13.50	0.30	-	-	-	22.21	0.24	-	104
Dec-25 14.00	0.21	-	-	-	21.69	0.18	-	180
Dec-25 14.50	0.14	-	-	-	21.17	0.13	-	2
Dec-25 15.00	0.09	-	-	-	20.65	0.09	-	202
Dec-25 15.50	0.06	-	-	-	20.13	0.06	-	222
Dec-25 16.00	0.03	-	-	-	19.61	0.04	-	101
Dec-25 16.50	0.02	-	-	-	19.08	0.03	-	100
Dec-25 17.50	0.01	-	-	-	18.04	0.01	-	20
Dec-25 18.00	-	-	-	-	17.52	-	-	65
Dec-25 18.50	-	-	-	-	17.00	-	-	2
Dec-25 19.00	-	-	-	-	16.48	-	-	5
Mar-26 11.00	1.29	-	-	-	26.36	0.63	-	7
Mar-26 12.50	0.62	-	-	-	24.24	0.38	-	152
Mar-26 13.00	0.46	-	-	-	23.73	0.31	-	100
Mar-26 13.50	0.35	-	-	-	23.22	0.25	-	105
Mar-26 14.00	0.25	-	-	-	22.71	0.20	-	170
Mar-26 14.50	0.18	-	-	-	22.21	0.15	-	100
Mar-26 15.00	0.13	-	-	-	21.70	0.11	-	100
Mar-26 15.50	0.08	-	-	-	21.19	0.08	-	200
Mar-26 16.00	0.05	-	-	-	20.68	0.06	-	104
Mar-26 16.50	0.03	-	-	-	20.18	0.04	-	335
Jun-26 9.00	2.86	-	-	-	29.78	0.96	-	15
Jun-26 10.00	2.01	-	-	-	28.12	0.80	-	1
Jun-26 11.00	1.35	-	-	-	26.45	0.60	-	1
Jun-26 12.50	0.70	-	-	-	24.49	0.39	-	10
Jun-26 13.00	0.56	-	-	-	24.05	0.33	-	3
Jun-26 16.00	0.10	-	-	-	21.43	0.08	-	100
Jun-26 16.50	0.07	-	-	-	20.99	0.06	-	100
Jun-26 18.00	0.02	-	-	-	19.68	0.02	-	200
Sep-26 10.00	2.01	-	-	-	28.80	0.81	-	5
Sep-26 12.50	0.73	-	-	-	25.41	0.39	-	15
Sep-26 13.00	0.59	-	-	-	25.08	0.34	-	29
Dec-26 9.00	2.86	-	-	-	30.20	0.97	-	1
Dec-26 10.00	2.02	-	-	-	28.79	0.79	-	5
Dec-26 10.50	1.69	-	-	-	28.09	0.66	-	10
Dec-26 11.00	1.41	-	-	-	27.38	0.59	-	14
Dec-26 11.50	1.18	-	-	-	26.68	0.52	-	10
Dec-26 12.00	0.97	-	-	-	26.12	0.46	-	61
Dec-26 12.50	0.81	-	-	-	25.82	0.40	-	25
Dec-26 13.00	0.67	-	-	-	25.52	0.35	-	50
Dec-26 13.50	0.55	-	-	-	25.23	0.30	-	70
Dec-26 14.00	0.46	-	-	-	24.93	0.26	-	5
Dec-26 15.50	0.24	-	-	-	24.04	0.16	-	3,000
Jun-27 11.00	1.44	-	-	-	27.67	0.59	-	11
Jun-27 11.50	1.21	-	-	-	27.11	0.52	-	10
Jun-27 12.00	1.01	-	-	-	26.64	0.46	-	25
Jun-27 12.50	0.87	-	-	-	26.34	0.41	-	25
Jun-27 13.50	0.61	-	-	-	25.75	0.31	-	27
Jun-27 14.50	0.43	-	-	-	25.16	0.24	-	50
Jun-27 15.00	0.36	-	-	-	24.86	0.21	-	75
Jun-27 15.50	0.30	-	-	-	24.56	0.18	-	50
Jun-27 17.00	0.16	-	-	-	23.68	0.11	-	10
Dec-27 11.00	1.45	-	-	-	28.25	0.58	-	1
Dec-27 11.50	1.25	-	-	-	27.78	0.52	-	6
Dec-27 12.00	1.06	-	-	-	27.38	0.46	-	2
Dec-27 14.00	0.58	-	-	-	26.19	0.29	-	1,400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 w1 12.00	0.25	-	-	-	22.66	-0.67	-	2
Dec-24 8.00	-	-	-	-	34.53	-	-	5,000
Dec-24 8.50	-	-	-	-	32.73	-	-	10
Dec-24 9.25	-	-	-	-	30.02	-	-	1
Dec-24 9.75	-	-	-	-	28.22	-	-	193
Dec-24 10.00	-	-	-	-	27.31	-	-	2,713
Dec-24 10.50	0.01	-	-	-	25.51	-0.02	-	5,542
Dec-24 11.00	0.03	-	-	-	23.71	-0.09	-	555
Dec-24 11.50	0.11	-	-	-	21.90	-0.28	-	17,334
Dec-24 12.00	0.32	-	-	-	20.48	-0.60	-	33,231
Dec-24 12.50	0.70	-	-	-	19.78	-0.88	-	10,330
Dec-24 13.00	1.18	-	-	-	19.07	-1.00	-	19,197
Dec-24 13.50	1.68	-	-	-	18.37	-1.00	-	100
Dec-24 14.00	2.18	-	-	-	17.66	-1.00	-	2,444
Dec-24 15.00	3.18	-	-	-	16.26	-1.00	-	60
Dec-24 16.00	4.18	-	-	-	14.85	-1.00	-	3,000
Dec-24 16.50	4.68	-	-	-	14.14	-1.00	-	150
Dec-24 20.00	8.18	8.20	8.20	8.20	9.21	-1.00	20	-
Jan-25 11.00	0.16	-	-	-	19.16	-0.30	-	6
Jan-25 11.50	0.35	-	-	-	17.33	-0.55	-	159
Jan-25 12.00	0.67	-	-	-	15.88	-0.81	-	105
Jan-25 13.00	1.60	-	-	-	14.38	-0.99	-	150
Jan-25 13.50	2.10	-	-	-	13.64	-1.00	-	239
Feb-25 11.00	0.25	-	-	-	19.88	-0.33	-	1
Feb-25 12.50	1.15	-	-	-	16.12	-0.89	-	1
Mar-25 8.25	0.01	-	-	-	29.68	-0.02	-	5
Mar-25 8.50	0.02	-	-	-	28.84	-0.03	-	6
Mar-25 8.75	0.03	-	-	-	27.99	-0.03	-	11
Mar-25 9.00	0.04	-	-	-	27.15	-0.05	-	20
Mar-25 9.50	0.07	-	-	-	25.45	-0.08	-	110
Mar-25 9.75	0.08	-	-	-	24.61	-0.11	-	3
Mar-25 10.00	0.11	-	-	-	23.76	-0.14	-	1
Mar-25 10.50	0.19	-	-	-	22.07	-0.22	-	30
Mar-25 11.00	0.31	0.32	0.32	0.32	20.38	-0.35	5	5,339
Mar-25 11.50	0.51	0.55	0.55	0.55	18.69	-0.51	1	1,649
Mar-25 12.00	0.79	-	-	-	17.43	-0.69	-	474
Mar-25 12.50	1.18	-	-	-	16.96	-0.84	-	262
Mar-25 13.00	1.63	-	-	-	16.50	-0.94	-	348
Mar-25 13.50	2.11	-	-	-	16.03	-0.98	-	40
Mar-25 14.00	2.60	-	-	-	15.57	-1.00	-	30
Mar-25 14.50	3.10	-	-	-	15.10	-1.00	-	170
Mar-25 15.00	3.60	-	-	-	14.64	-1.00	-	103
Mar-25 15.50	4.10	-	-	-	14.17	-1.00	-	25
Mar-25 16.00	4.59	-	-	-	13.71	-1.00	-	2
Mar-25 20.00	8.58	-	-	-	9.99	-1.00	-	1
Jun-25 5.50	-	-	-	-	34.34	-	-	170
Jun-25 8.00	0.03	-	-	-	27.99	-0.03	-	2
Jun-25 9.50	0.14	-	-	-	24.19	-0.13	-	124
Jun-25 9.75	0.17	-	-	-	23.55	-0.15	-	150
Jun-25 10.00	0.22	-	-	-	22.92	-0.19	-	153
Jun-25 10.50	0.32	-	-	-	21.65	-0.26	-	6,241
Jun-25 11.00	0.46	-	-	-	20.38	-0.36	-	5,559
Jun-25 11.50	0.66	-	-	-	19.11	-0.48	-	112
Jun-25 12.00	0.93	-	-	-	18.15	-0.62	-	7,004
Jun-25 12.50	1.28	-	-	-	17.74	-0.75	-	2,523
Jun-25 13.00	1.68	-	-	-	17.33	-0.86	-	10,106
Jun-25 13.50	2.13	-	-	-	16.92	-0.94	-	72
Jun-25 14.00	2.61	-	-	-	16.51	-0.98	-	119
Jun-25 14.50	3.10	-	-	-	16.10	-1.00	-	127
Jun-25 15.00	3.60	-	-	-	15.69	-1.00	-	327
Jun-25 15.50	4.10	-	-	-	15.29	-1.00	-	12
Jun-25 16.00	4.60	-	-	-	14.88	-1.00	-	2
Jun-25 21.00	9.58	-	-	-	10.79	-1.00	-	2
Sep-25 9.25	0.23	-	-	-	23.13	-0.17	-	30
Sep-25 9.50	0.28	-	-	-	22.59	-0.20	-	50
Sep-25 9.75	0.33	-	-	-	22.04	-0.24	-	100
Sep-25 10.00	0.40	-	-	-	21.50	-0.28	-	252
Sep-25 10.50	0.55	-	-	-	20.42	-0.36	-	37
Sep-25 11.50	0.99	1.06	1.06	1.06	18.25	-0.58	2	84
Sep-25 12.00	1.30	-	-	-	17.39	-0.69	-	247
Sep-25 12.50	1.67	-	-	-	16.95	-0.78	-	25
Sep-25 13.00	2.08	-	-	-	16.51	-0.86	-	53
Sep-25 13.50	2.53	-	-	-	16.08	-0.92	-	28
Sep-25 14.00	2.99	-	-	-	15.64	-0.96	-	8
Sep-25 14.50	3.47	-	-	-	15.20	-0.98	-	2
Sep-25 15.00	3.95	-	-	-	14.77	-0.99	-	25
Sep-25 15.50	4.44	-	-	-	14.33	-1.00	-	10
Dec-25 8.00	0.11	-	-	-	24.42	-0.08	-	4
Dec-25 9.50	0.32	-	-	-	21.50	-0.21	-	1
Dec-25 9.75	0.38	-	-	-	21.02	-0.25	-	410
Dec-25 10.00	0.45	-	-	-	20.53	-0.28	-	468
Dec-25 11.00	0.80	-	-	-	18.58	-0.46	-	30,504
Dec-25 11.50	1.05	-	-	-	17.61	-0.57	-	5,184
Dec-25 12.00	1.35	-	-	-	16.80	-0.67	-	10,602
Dec-25 12.50	1.70	-	-	-	16.28	-0.77	-	152
Dec-25 13.00	2.11	-	-	-	15.75	-0.85	-	26
Dec-25 14.00	3.00	-	-	-	14.71	-0.95	-	4
Dec-25 14.50	3.48	-	-	-	14.19	-0.98	-	227
Dec-25 15.00	3.97	-	-	-	13.67	-0.99	-	25
Dec-25 15.50	4.46	-	-	-	13.15	-1.00	-	1
Mar-26 9.00	0.35	-	-	-	21.65	-0.21	-	32
Mar-26 10.50	0.84	-	-	-	19.03	-0.44	-	1,000
Mar-26 11.00	1.07	-	-	-	18.15	-0.53	-	452
Mar-26 11.50	1.35	-	-	-	17.28	-0.63	-	200
Mar-26 12.00	1.68	-	-	-	16.53	-0.72	-	19
Mar-26 12.50	2.05	-	-	-	16.03	-0.79	-	1
Mar-26 15.00	4.30	-	-	-	13.49	-0.99	-	25
Jun-26 9.25	0.47	-	-	-	20.86	-0.25	-	20
Jun-26 10.50	0.89	-	-	-	18.78	-0.44	-	2,102
Jun-26 12.00	1.73	-	-	-	16.43	-0.70	-	15,217
Jun-26 12.50	2.09	-	-	-	15.99	-0.77	-	399
Jun-26 13.00	2.49	-	-	-	15.55	-0.84	-	191
Jun-26 14.50	3.84	-	-	-	14.24	-0.96	-	3
Sep-26 11.50	1.73	-	-	-	17.18	-0.66	-	50
Sep-26 12.00	2.07	-	-	-	16.54	-0.74	-	75
Sep-26 12.50	2.46	-	-	-	16.20	-0.80	-	75
Dec-26 9.00	0.61	-	-	-	21.00	-0.29	-	13,000
Dec-26 10.00	0.99	-	-	-	19.59	-0.42	-	12,010
Dec-26 10.50	1.22	-	-	-	18.89	-0.49	-	1,000
Dec-26 11.00	1.49	-	-	-	18.18	-0.57	-	5,011
Dec-26 11.50	1.79	-	-	-	17.48	-0.65	-	2
Dec-26 12.00	2.13	-	-	-	16.92	-0.72	-	6,510
Dec-26 12.50	2.52	-	-	-	16.62	-0.78	-	10
Dec-26 13.00	2.92	-	-	-	16.32	-0.83	-	8,500
Dec-26 14.00	3.79	-	-	-	15.73	-0.91	-	5
Dec-26 15.00	4.71	-	-	-	15.14	-0.96	-	4,000
Dec-26 19.50	9.04	-	-	-	12.48	-1.00	-	5
Jun-27 9.50	1.03	-	-	-	20.23	-0.40	-	30
Jun-27 11.50	2.14	-	-	-	17.98	-0.66	-	69
Jun-27 13.00	3.27	-	-	-	16.91	-0.82	-	15
Jun-27 14.00	4.12	-	-	-	16.32	-0.90	-	10
Dec-27 8.00	0.65	-	-	-	21.46	-0.26	-	15,000
Dec-27 10.50	1.82	-	-	-	19.13	-0.56	-	11,000
Dec-27 11.00	2.13	-	-	-	18.67	-0.62	-	60
Dec-28 11.50	3.16	-	-	-	20.59	-0.68	-	1,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.50	0.47	-	-	-	22.79	0.72	-	20
Dec-24 12.00	0.18	-	-	-	21.37	0.41	-	20
Dec-24 14.00	-	-	-	-	18.55	-	-	3
Dec-24 16.00	-	-	-	-	15.74	-	-	10
Jan-25 11.00	0.60	-	-	-	22.59	0.68	-	2
Jan-25 11.50	0.30	0.30	0.30	0.30	20.76	0.47	10	20
Mar-25 10.50	1.21	-	-	-	26.15	0.74	-	2
Mar-25 12.00	0.33	-	-	-	21.51	0.37	-	2
Mar-25 17.00	-	-	-	-	16.86	-	-	1
Jun-25 13.00	0.25	-	-	-	21.39	0.25	-	5
Jun-25 13.50	0.16	-	-	-	20.98	0.17	-	20
Sep-25 12.00	0.56	-	-	-	23.60	0.38	-	5
Dec-25 15.50	0.06	-	-	-	20.13	0.06	-	3,009
Dec-25 17.00	0.01	-	-	-	18.56	0.02	-	7
Dec-26 17.00	0.12	-	-	-	23.16	0.08	-	7
Dec-27 16.00	0.29	-	-	-	25.01	0.16	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.75	-	-	-	-	28.22	-	-	120
Dec-24 11.50	0.11	-	-	-	21.90	-0.28	-	16
Dec-24 12.00	0.32	-	-	-	20.48	-0.59	-	27
Dec-24 12.50	0.69	-	-	-	19.78	-0.86	-	90
Dec-24 13.00	1.15	-	-	-	19.07	-0.97	-	45
Dec-24 13.50	1.65	-	-	-	18.37	-1.00	-	18
Dec-24 14.00	2.14	-	-	-	17.66	-1.00	-	330
Jan-25 11.50	0.34	0.35	0.35	0.35	17.33	-0.54	10	20
Jan-25 13.00	1.60	-	-	-	14.38	-0.99	-	12
Jan-25 13.50	2.09	-	-	-	13.64	-1.00	-	10
Mar-25 10.50	0.19	-	-	-	22.07	-0.22	-	10
Mar-25 11.00	0.31	-	-	-	20.38	-0.34	-	1
Mar-25 13.00	1.57	-	-	-	16.50	-0.90	-	10
Mar-25 14.00	2.53	-	-	-	15.57	-0.98	-	17
Mar-25 14.50	3.02	-	-	-	15.10	-0.99	-	30
Mar-25 15.00	3.51	-	-	-	14.64	-0.99	-	18
Jun-25 10.50	0.31	-	-	-	21.65	-0.25	-	1
Jun-25 11.00	0.45	-	-	-	20.38	-0.35	-	1
Jun-25 11.50	0.64	-	-	-	19.11	-0.46	-	87
Jun-25 12.00	0.90	-	-	-	18.15	-0.58	-	6
Jun-25 13.00	1.61	-	-	-	17.33	-0.80	-	3
Jun-25 14.00	2.49	-	-	-	16.51	-0.92	-	3
Dec-25 11.50	1.01	-	-	-	17.61	-0.53	-	3,009
Jun-26 12.00	1.67	-	-	-	16.43	-0.66	-	18
Jun-26 13.00	2.42	-	-	-	15.55	-0.79	-	10
Dec-26 10.00	0.96	-	-	-	19.59	-0.39	-	7

	Previous Close	3.06		29/11/24
	SACYR Close	3.09		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.10	0.06	-	-	-	19.75	0.51	-	5
Dec-24 3.20	0.02	-	-	-	19.75	0.26	-	25
Dec-24 3.30	0.01	-	-	-	19.75	0.10	-	5
Dec-24 3.40	-	-	-	-	19.75	0.03	-	10
Mar-25 3.50	0.02	-	-	-	19.44	0.11	-	5
Mar-25 3.60	0.01	-	-	-	19.43	0.07	-	5
Jun-25 3.00	0.22	-	-	-	20.01	0.59	-	5
Jun-25 3.20	0.13	-	-	-	19.95	0.42	-	5
Jun-25 3.30	0.09	-	-	-	19.94	0.34	-	5
Jun-25 3.40	0.07	-	-	-	19.93	0.27	-	5
Mar-26 3.50	0.11	-	-	-	21.20	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.90	0.01	-	-	-	20.71	-0.09	-	10
Dec-24 3.00	0.02	-	-	-	20.66	-0.25	-	10
Dec-24 3.20	0.13	-	-	-	20.61	-0.74	-	3
Jun-25 3.00	0.15	-	-	-	19.52	-0.42	-	5
Jun-25 3.10	0.20	-	-	-	19.47	-0.52	-	5
Jun-25 3.20	0.26	-	-	-	19.46	-0.61	-	5

	Previous Close	4.37		29/11/24
	SANTANDER Close	4.38		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.30	3.08	-	-	-	58.18	1.00	-	5
Dec-24 2.30	2.08	-	-	-	48.27	1.00	-	5
Dec-24 2.70	1.68	-	-	-	44.31	1.00	-	10
Dec-24 3.30	1.08	-	-	-	38.37	1.00	-	1,000
Dec-24 3.50	0.88	-	-	-	36.39	1.00	-	45
Dec-24 3.60	0.78	-	-	-	35.40	0.99	-	2
Dec-24 3.70	0.69	-	-	-	34.41	0.98	-	15
Dec-24 4.00	0.40	-	-	-	31.44	0.90	-	182
Dec-24 4.10	0.31	-	-	-	30.45	0.83	-	2,039
Dec-24 4.20	0.24	-	-	-	29.46	0.74	-	1,769
Dec-24 4.30	0.17	0.13	0.13	0.13	28.47	0.63	1	190
Dec-24 4.40	0.11	0.10	0.10	0.07	27.68	0.49	16	171
Dec-24 4.50	0.07	-	-	-	27.53	0.36	-	4,105
Dec-24 4.60	0.04	-	-	-	27.38	0.24	-	244
Dec-24 4.70	0.02	-	-	-	27.23	0.15	-	586
Dec-24 4.80	0.01	0.01	0.01	0.01	27.07	0.09	100	10,442
Dec-24 4.90	0.01	-	-	-	26.92	0.05	-	219
Dec-24 5.00	-	-	-	-	26.77	0.02	-	1,785
Dec-24 5.25	-	-	-	-	26.39	-	-	223
Dec-24 5.50	-	-	-	-	26.01	-	-	31
Dec-24 5.75	-	-	-	-	25.63	-	-	48
Jan-25 3.80	0.61	-	-	-	31.15	0.91	-	15
Jan-25 4.40	0.16	0.12	0.12	0.12	25.28	0.51	10	15
Jan-25 4.50	0.12	-	-	-	25.12	0.42	-	10
Jan-25 4.60	0.08	-	-	-	24.96	0.32	-	10
Jan-25 4.70	0.06	-	-	-	24.80	0.24	-	1
Feb-25 4.40	0.22	0.21	0.21	0.21	25.28	0.53	5	5
Feb-25 4.50	0.17	-	-	-	25.12	0.45	-	3
Feb-25 4.60	0.13	-	-	-	24.96	0.38	-	5
Feb-25 4.80	0.08	-	-	-	24.64	0.25	-	10
Mar-25 2.20	2.20	-	-	-	47.19	1.00	-	10
Mar-25 2.60	1.80	-	-	-	43.32	0.99	-	1
Mar-25 3.50	0.95	-	-	-	34.61	0.90	-	1
Mar-25 3.60	0.86	-	-	-	33.64	0.88	-	25
Mar-25 3.70	0.77	-	-	-	32.68	0.86	-	1
Mar-25 3.80	0.69	-	-	-	31.71	0.83	-	25
Mar-25 4.00	0.53	-	-	-	29.77	0.75	-	76
Mar-25 4.10	0.46	-	-	-	28.81	0.71	-	11
Mar-25 4.20	0.38	-	-	-	27.84	0.66	-	12
Mar-25 4.30	0.32	-	-	-	26.87	0.60	-	100
Mar-25 4.40	0.26	-	-	-	26.10	0.54	-	17
Mar-25 4.50	0.22	-	-	-	25.94	0.48	-	186
Mar-25 4.60	0.18	-	-	-	25.78	0.42	-	12,041
Mar-25 4.70	0.14	-	-	-	25.62	0.36	-	20
Mar-25 4.80	0.11	-	-	-	25.46	0.30	-	14,215
Mar-25 4.90	0.09	-	-	-	25.30	0.25	-	12,460
Mar-25 5.00	0.07	-	-	-	25.14	0.21	-	473
Mar-25 5.25	0.03	-	-	-	24.74	0.12	-	40
Mar-25 5.50	0.01	-	-	-	24.34	0.06	-	165
Mar-25 5.75	0.01	-	-	-	23.94	0.03	-	10
Jun-25 3.00	1.43	-	-	-	38.53	0.95	-	29
Jun-25 3.20	1.25	-	-	-	36.81	0.92	-	120
Jun-25 3.30	1.16	-	-	-	35.95	0.91	-	104
Jun-25 3.40	1.07	-	-	-	35.09	0.89	-	96
Jun-25 3.70	0.82	-	-	-	32.51	0.82	-	25
Jun-25 4.00	0.59	-	-	-	29.92	0.72	-	6
Jun-25 4.40	0.33	-	-	-	26.65	0.54	-	55
Jun-25 4.50	0.28	-	-	-	26.49	0.49	-	596
Jun-25 4.60	0.24	-	-	-	26.33	0.45	-	1,112
Jun-25 4.70	0.21	-	-	-	26.17	0.40	-	1,255
Jun-25 4.80	0.17	0.15	0.15	0.15	26.01	0.35	89	15,094
Jun-25 4.90	0.15	-	-	-	25.85	0.31	-	150
Jun-25 5.00	0.12	-	-	-	25.69	0.27	-	154
Jun-25 5.25	0.07	-	-	-	25.29	0.18	-	203
Jun-25 5.50	0.04	-	-	-	24.89	0.12	-	114
Sep-25 3.80	0.78	-	-	-	31.06	0.76	-	6
Sep-25 3.90	0.71	-	-	-	30.30	0.73	-	7
Sep-25 4.00	0.64	-	-	-	29.54	0.69	-	4
Sep-25 4.20	0.50	-	-	-	28.02	0.62	-	10
Sep-25 4.40	0.39	-	-	-	26.64	0.54	-	11
Sep-25 4.50	0.34	-	-	-	26.48	0.50	-	11
Sep-25 4.60	0.30	-	-	-	26.32	0.46	-	10
Sep-25 4.70	0.27	-	-	-	26.16	0.42	-	9
Sep-25 4.80	0.23	-	-	-	26.00	0.38	-	22
Sep-25 5.25	0.12	-	-	-	25.28	0.24	-	10
Sep-25 5.50	0.08	-	-	-	24.88	0.17	-	10
Dec-25 3.00	1.45	-	-	-	36.43	0.93	-	102
Dec-25 3.10	1.36	-	-	-	35.75	0.91	-	100
Dec-25 3.20	1.27	-	-	-	35.07	0.89	-	240
Dec-25 3.30	1.19	-	-	-	34.39	0.87	-	140
Dec-25 3.40	1.10	-	-	-	33.71	0.85	-	330
Dec-25 3.50	1.02	-	-	-	33.04	0.83	-	1
Dec-25 3.60	0.95	-	-	-	32.36	0.80	-	20
Dec-25 3.90	0.73	-	-	-	30.32	0.71	-	4
Dec-25 4.00	0.66	-	-	-	29.65	0.68	-	25,002
Dec-25 4.10	0.60	-	-	-	28.97	0.65	-	6
Dec-25 4.20	0.53	-	-	-	28.29	0.61	-	22,801
Dec-25 4.30	0.48	-	-	-	27.61	0.58	-	1
Dec-25 4.40	0.42	-	-	-	27.06	0.54	-	34
Dec-25 4.50	0.38	-	-	-	26.91	0.50	-	15,500
Dec-25 4.60	0.34	-	-	-	26.76	0.47	-	17
Dec-25 4.70	0.30	-	-	-	26.61	0.43	-	10
Dec-25 4.80	0.27	-	-	-	26.45	0.40	-	40
Dec-25 4.90	0.24	-	-	-	26.30	0.37	-	5
Dec-25 5.00	0.21	-	-	-	26.15	0.34	-	15
Dec-25 5.75	0.08	0.09	0.09	0.09	25.01	0.15	1	-
Mar-26 3.40	1.13	-	-	-	33.94	0.83	-	30
Mar-26 3.50	1.06	-	-	-	33.32	0.80	-	1
Mar-26 3.60	0.98	-	-	-	32.69	0.78	-	215
Mar-26 4.40	0.48	-	-	-	27.81	0.54	-	10
Mar-26 4.60	0.40	-	-	-	27.51	0.48	-	10
Mar-26 4.70	0.36	-	-	-	27.36	0.45	-	25
Mar-26 4.80	0.33	-	-	-	27.20	0.42	-	25
Mar-26 4.90	0.29	-	-	-	27.05	0.39	-	25
Mar-26 5.00	0.27	-	-	-	26.90	0.36	-	25
Jun-26 3.30	1.21	-	-	-	34.48	0.84	-	10
Jun-26 3.70	0.92	-	-	-	32.16	0.75	-	100
Jun-26 4.30	0.55	-	-	-	28.69	0.57	-	22
Jun-26 4.80	0.35	-	-	-	27.60	0.43	-	25
Jun-26 4.90	0.32	-	-	-	27.45	0.40	-	1
Jun-26 5.00	0.29	-	-	-	27.30	0.38	-	25
Jun-26 5.50	0.18	-	-	-	26.54	0.26	-	3,750
Sep-26 3.20	1.31	-	-	-	34.91	0.85	-	5
Sep-26 3.30	1.23	-	-	-	34.37	0.83	-	5
Sep-26 3.40	1.16	-	-	-	33.83	0.81	-	5
Sep-26 3.50	1.09	-	-	-	33.29	0.79	-	5
Sep-26 3.60	1.01	-	-	-	32.74	0.76	-	5
Sep-26 3.70	0.95	-	-	-	32.20	0.73	-	5
Sep-26 3.80	0.88	-	-	-	31.66	0.71	-	5
Sep-26 4.20	0.65	-	-	-	29.50	0.60	-	1
Sep-26 4.50	0.50	-	-	-	28.36	0.52	-	1
Sep-26 4.70	0.43	-	-	-	28.06	0.47	-	25
Sep-26 4.80	0.40	-	-	-	27.90	0.44	-	25
Sep-26 4.90	0.36	-	-	-	27.75	0.41	-	25
Sep-26 5.00	0.33	-	-	-	27.60	0.39	-	25
Dec-26 2.80	1.64	-	-	-	37.10	0.93	-	100,000
Dec-26 3.00	1.47	-	-	-	36.08	0.90	-	8,840
Dec-26 3.50	1.09	-	-	-	33.53	0.78	-	10
Dec-26 3.60	1.02	-	-	-	33.02	0.76	-	10
Dec-26 3.70	0.96	-	-	-	32.51	0.73	-	10
Dec-26 3.80	0.89	-	-	-	32.00	0.71	-	10
Dec-26 3.90	0.83	-	-	-	31.49	0.68	-	12
Dec-26 4.00	0.77	-	-	-	30.98	0.65	-	25,115
Dec-26 4.10	0.72	-	-	-	30.47	0.63	-	70
Dec-26 4.40	0.56	-	-	-	29.02	0.55	-	25
Dec-26 4.50	0.52	-	-	-	28.87	0.52	-	1
Dec-26 4.60	0.49	-	-	-	28.72	0.49	-	82
Dec-26 4.70	0.45	-	-	-	28.57	0.47	-	25
Dec-26 4.80	0.42	-	-	-	28.41	0.45	-	5,025
Dec-26 4.90	0.38	-	-	-	28.26	0.42	-	25
Dec-26 5.00	0.36	-	-	-	28.11	0.40	-	10,029
Dec-26 5.25	0.29	-	-	-	27.73	0.35	-	25
Dec-26 5.75	0.19	-	-	-	26.97	0.25	-	6
Mar-27 4.80	0.46	-	-	-	28.80	0.46	-	25
Mar-27 4.90	0.43	-	-	-	28.65	0.43	-	25
Mar-27 5.00	0.39	-	-	-	28.50	0.41	-	25
Mar-27 5.25	0.33	-	-	-	28.12	0.36	-	25
Jun-27 2.90	1.56	-	-	-	36.61	0.91	-	2
Jun-27 3.50	1.12	-	-	-	33.92	0.77	-	6
Jun-27 3.60	1.05	-	-	-	33.47	0.75	-	7
Jun-27 3.70	0.99	-	-	-	33.02	0.72	-	7
Jun-27 3.80	0.93	-	-	-	32.57	0.70	-	8
Jun-27 3.90	0.87	-	-	-	32.12	0.67	-	8
Jun-27 4.00	0.82	-	-	-	31.67	0.65	-	8
Dec-27 2.30	2.09	-	-	-	38.77	0.99	-	80
Dec-27 3.50	1.13	-	-	-	34.02	0.76	-	10,000
Dec-27 3.60	1.07	-	-	-	33.62	0.74	-	10
Dec-27 4.20	0.75	-	-	-	31.25	0.60	-	7,000
Dec-27 4.30	0.70	-	-	-	30.85	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 4.40	0.03	-	-	-	31.45	-1.00	10	-
Dec-24 1.30	-	-	-	-	58.27	-	-	1
Dec-24 1.50	-	-	-	-	56.29	-	-	10
Dec-24 2.00	-	-	-	-	51.34	-	-	3
Dec-24 2.10	-	-	-	-	50.35	-	-	100
Dec-24 2.20	-	-	-	-	49.36	-	-	105
Dec-24 2.60	-	-	-	-	45.39	-	-	60,100
Dec-24 2.70	-	-	-	-	44.40	-	-	72,222
Dec-24 2.80	-	-	-	-	43.41	-	-	7,461
Dec-24 2.90	-	-	-	-	42.42	-	-	115
Dec-24 3.00	-	-	-	-	41.43	-	-	86,120
Dec-24 3.10	-	-	-	-	40.44	-	-	124
Dec-24 3.20	-	-	-	-	39.45	-	-	39
Dec-24 3.30	-	-	-	-	38.46	-	-	2,302
Dec-24 3.40	-	-	-	-	37.47	-	-	106,004
Dec-24 3.50	-	-	-	-	36.48	-	-	3,204
Dec-24 3.60	-	-	-	-	35.49	-0.01	-	60,020
Dec-24 3.70	-	-	-	-	34.50	-0.02	-	3,013
Dec-24 3.80	-	-	-	-	33.51	-0.03	-	11,571
Dec-24 3.90	0.01	-	-	-	32.52	-0.06	-	1,755
Dec-24 4.00	0.02	-	-	-	31.53	-0.11	-	32,751
Dec-24 4.10	0.03	-	-	-	30.54	-0.17	-	433
Dec-24 4.20	0.05	-	-	-	29.55	-0.26	-	30,169
Dec-24 4.30	0.08	-	-	-	28.56	-0.38	-	1,041
Dec-24 4.40	0.13	-	-	-	27.77	-0.51	-	10,514
Dec-24 4.50	0.19	0.21	0.21	0.21	27.62	-0.64	4	14,325
Dec-24 4.60	0.26	0.26	0.26	0.26	27.47	-0.76	4	66
Dec-24 4.70	0.34	-	-	-	27.32	-0.86	-	162
Dec-24 4.80	0.43	0.48	0.48	0.48	27.16	-0.93	3	10
Dec-24 5.00	0.62	-	-	-	26.86	-1.00	-	9
Jan-25 3.80	0.02	-	-	-	30.87	-0.09	-	10
Jan-25 4.00	0.05	-	-	-	28.84	-0.17	-	5
Jan-25 4.10	0.07	-	-	-	27.83	-0.24	-	10
Jan-25 4.20	0.09	0.10	0.10	0.10	26.82	-0.31	5	5
Jan-25 4.30	0.12	-	-	-	25.80	-0.40	-	24
Jan-25 4.40	0.17	-	-	-	25.00	-0.49	-	5
Jan-25 4.70	0.36	-	-	-	24.52	-0.77	-	5
Feb-25 3.80	0.05	-	-	-	30.78	-0.14	-	10
Mar-25 2.70	-	-	-	-	41.92	-0.01	-	30
Mar-25 3.10	0.02	-	-	-	38.05	-0.04	-	60
Mar-25 3.40	0.03	-	-	-	35.15	-0.08	-	80
Mar-25 3.50	0.04	-	-	-	34.18	-0.09	-	38
Mar-25 3.60	0.05	-	-	-	33.21	-0.12	-	4
Mar-25 3.70	0.06	-	-	-	32.25	-0.14	-	2
Mar-25 3.80	0.08	-	-	-	31.28	-0.17	-	45
Mar-25 3.90	0.10	-	-	-	30.31	-0.21	-	20,319
Mar-25 4.00	0.11	-	-	-	29.34	-0.25	-	43
Mar-25 4.10	0.14	-	-	-	28.38	-0.30	-	24
Mar-25 4.20	0.17	-	-	-	27.41	-0.35	-	17,131
Mar-25 4.30	0.20	-	-	-	26.44	-0.41	-	12,251
Mar-25 4.40	0.25	-	-	-	25.67	-0.47	-	235
Mar-25 4.50	0.30	-	-	-	25.51	-0.54	-	370
Mar-25 4.60	0.36	-	-	-	25.35	-0.60	-	12,200
Mar-25 4.70	0.43	-	-	-	25.19	-0.66	-	36
Mar-25 4.80	0.50	-	-	-	25.03	-0.72	-	575
Jun-25 1.80	-	-	-	-	46.60	-	-	10
Jun-25 1.90	-	-	-	-	45.74	-	-	150
Jun-25 2.50	0.01	-	-	-	40.58	-0.03	-	20
Jun-25 2.60	0.02	-	-	-	39.71	-0.03	-	86,000
Jun-25 2.80	0.03	-	-	-	37.99	-0.05	-	100
Jun-25 2.90	0.03	-	-	-	37.13	-0.06	-	100
Jun-25 3.00	0.04	-	-	-	36.27	-0.07	-	100
Jun-25 3.10	0.05	-	-	-	35.41	-0.08	-	110
Jun-25 3.20	0.06	-	-	-	34.55	-0.10	-	100
Jun-25 3.30	0.07	-	-	-	33.69	-0.12	-	100
Jun-25 3.40	0.08	-	-	-	32.83	-0.14	-	43,000
Jun-25 3.50	0.10	-	-	-	31.97	-0.16	-	506
Jun-25 3.60	0.11	-	-	-	31.11	-0.19	-	614
Jun-25 3.70	0.13	-	-	-	30.25	-0.21	-	104
Jun-25 3.80	0.15	-	-	-	29.38	-0.25	-	30,212
Jun-25 3.90	0.18	-	-	-	28.52	-0.28	-	20
Jun-25 4.00	0.21	-	-	-	27.66	-0.32	-	43,016
Jun-25 4.10	0.24	-	-	-	26.80	-0.36	-	50
Jun-25 4.20	0.27	-	-	-	25.94	-0.41	-	21,533
Jun-25 4.30	0.31	-	-	-	25.08	-0.46	-	3
Jun-25 4.40	0.36	0.39	0.39	0.39	24.39	-0.51	6	34
Jun-25 4.50	0.42	-	-	-	24.23	-0.56	-	26
Jun-25 4.60	0.48	-	-	-	24.07	-0.61	-	40
Jun-25 4.70	0.54	0.55	0.55	0.55	23.91	-0.66	6	3
Jun-25 4.80	0.62	-	-	-	23.75	-0.70	-	108
Jun-25 5.00	0.77	-	-	-	23.43	-0.78	-	130
Sep-25 3.20	0.09	-	-	-	32.79	-0.12	-	32,000
Sep-25 3.60	0.15	-	-	-	29.74	-0.21	-	2
Sep-25 3.70	0.17	-	-	-	28.98	-0.23	-	105
Sep-25 3.90	0.22	-	-	-	27.45	-0.29	-	20,150
Sep-25 4.00	0.25	-	-	-	26.69	-0.33	-	42,515
Sep-25 4.10	0.29	-	-	-	25.93	-0.37	-	30
Sep-25 4.20	0.32	-	-	-	25.17	-0.41	-	25
Sep-25 4.30	0.36	-	-	-	24.41	-0.45	-	9,000
Sep-25 4.40	0.41	-	-	-	23.79	-0.50	-	8
Sep-25 4.50	0.46	-	-	-	23.63	-0.54	-	20
Sep-25 4.60	0.52	-	-	-	23.47	-0.58	-	80
Sep-25 4.70	0.59	-	-	-	23.31	-0.63	-	14
Sep-25 4.80	0.66	-	-	-	23.15	-0.67	-	25
Dec-25 2.90	0.08	-	-	-	33.09	-0.10	-	32
Dec-25 3.00	0.09	-	-	-	32.42	-0.11	-	110
Dec-25 3.10	0.10	-	-	-	31.74	-0.13	-	5,010
Dec-25 3.20	0.12	-	-	-	31.06	-0.15	-	102,503
Dec-25 3.40	0.16	-	-	-	29.70	-0.19	-	30
Dec-25 3.60	0.20	-	-	-	28.35	-0.24	-	1
Dec-25 3.70	0.23	-	-	-	27.67	-0.27	-	26,000
Dec-25 3.80	0.25	-	-	-	26.99	-0.30	-	25,005
Dec-25 3.90	0.28	-	-	-	26.31	-0.33	-	2
Dec-25 4.00	0.32	-	-	-	25.64	-0.36	-	84,578
Dec-25 4.10	0.35	-	-	-	24.96	-0.40	-	31
Dec-25 4.20	0.39	-	-	-	24.28	-0.44	-	10,035
Dec-25 4.30	0.44	-	-	-	23.60	-0.48	-	375
Dec-25 4.40	0.48	0.50	0.50	0.50	23.05	-0.52	5	20,021
Dec-25 4.50	0.54	-	-	-	22.90	-0.56	-	5,720
Dec-25 4.60	0.61	-	-	-	22.75	-0.60	-	181
Dec-25 4.70	0.67	-	-	-	22.60	-0.63	-	25
Dec-25 5.00	0.89	-	-	-	22.14	-0.74	-	6
Dec-25 5.25	1.09	-	-	-	21.76	-0.81	-	2
Mar-26 3.30	0.16	-	-	-	29.20	-0.18	-	2
Mar-26 3.70	0.25	-	-	-	26.70	-0.27	-	15
Mar-26 3.90	0.31	-	-	-	25.45	-0.33	-	7
Mar-26 4.00	0.35	-	-	-	24.83	-0.37	-	2
Jun-26 3.10	0.17	-	-	-	30.28	-0.17	-	1
Jun-26 3.80	0.35	-	-	-	26.23	-0.33	-	25,000
Jun-26 4.50	0.66	-	-	-	22.71	-0.56	-	3,751
Sep-26 4.00	0.46	-	-	-	25.28	-0.39	-	2
Dec-26 2.50	0.11	-	-	-	33.07	-0.10	-	40
Dec-26 2.80	0.17	-	-	-	31.54	-0.15	-	60,000
Dec-26 3.20	0.26	-	-	-	29.50	-0.22	-	10
Dec-26 3.40	0.31	-	-	-	28.48	-0.26	-	2
Dec-26 3.50	0.34	-	-	-	27.97	-0.28	-	5
Dec-26 3.60	0.38	-	-	-	27.46	-0.31	-	50,002
Dec-26 4.00	0.53	-	-	-	25.42	-0.41	-	25,007
Dec-26 4.30	0.67	-	-	-	23.89	-0.50	-	15,000
Dec-26 4.40	0.72	-	-	-	23.46	-0.53	-	10,000
Dec-26 4.60	0.85	-	-	-	23.16	-0.58	-	80
Dec-26 4.90	1.05	-	-	-	22.70	-0.66	-	150
Dec-26 5.00	1.12	-	-	-	22.55	-0.69	-	150
Dec-26 5.25	1.31	-	-	-	22.17	-0.74	-	600
Jun-27 3.00	0.27	-	-	-	30.07	-0.20	-	15,000
Dec-27 3.30	0.41	-	-	-	28.26	-0.27	-	20
Dec-27 3.50	0.49	-	-	-	27.47	-0.32	-	10,040
Dec-27 3.90	0.65	-	-	-	25.88	-0.41	-	10
Dec-27 4.00	0.70	-	-	-	25.49	-0.43	-	42
Dec-27 4.20	0.79	-	-	-	24.70	-0.48	-	7,000
Dec-27 4.40	0.90	-	-	-	23.96	-0.53	-	25
Dec-28 4.20	0.96	-	-	-	25.71	-0.47	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.00	1.38	-	-	-	41.34	1.00	-	5
Dec-24 3.50	0.88	-	-	-	36.39	0.99	-	1,000
Dec-24 3.60	0.78	-	-	-	35.40	0.99	-	20
Dec-24 4.00	0.40	-	-	-	31.44	0.89	-	50
Dec-24 4.50	0.07	-	-	-	27.53	0.36	-	5
Dec-24 4.60	0.04	-	-	-	27.38	0.24	-	65
Dec-24 4.90	0.01	-	-	-	26.92	0.05	-	100
Dec-24 5.00	-	-	-	-	26.77	0.02	-	1
Mar-25 4.00	0.53	-	-	-	29.77	0.74	-	7
Mar-25 4.30	0.32	-	-	-	26.87	0.59	-	500
Mar-25 4.50	0.21	-	-	-	25.94	0.47	-	7
Mar-25 4.80	0.11	-	-	-	25.46	0.30	-	1,000
Jun-25 3.80	0.69	-	-	-	31.64	0.74	-	15
Jun-25 4.30	0.36	-	-	-	27.34	0.54	-	500
Jun-25 4.90	0.14	-	-	-	25.85	0.29	-	1,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.50	-	-	-	-	46.38	-	-	300
Dec-24 2.90	-	-	-	-	42.42	-	-	1,000
Dec-24 3.20	-	-	-	-	39.45	-	-	1,000
Dec-24 3.70	-	-	-	-	34.50	-0.02	-	350
Dec-24 3.90	0.01	-	-	-	32.52	-0.06	-	500
Dec-24 4.00	0.02	-	-	-	31.53	-0.11	-	50,010
Dec-24 5.50	1.11	-	-	-	26.10	-1.00	-	78
Dec-24 6.25	1.86	-	-	-	24.95	-1.00	-	80
Mar-25 3.50	0.04	-	-	-	34.18	-0.09	-	500
Mar-25 4.00	0.11	-	-	-	29.34	-0.24	-	1,000
Mar-25 4.40	0.24	-	-	-	25.67	-0.46	-	1,000
Mar-25 4.70	0.42	-	-	-	25.19	-0.64	-	10
Jun-25 2.50	0.01	-	-	-	40.58	-0.03	-	100
Jun-25 3.30	0.07	-	-	-	33.69	-0.11	-	500
Jun-25 4.10	0.23	-	-	-	26.80	-0.35	-	1,000
Jun-25 4.50	0.41	-	-	-	24.23	-0.54	-	1,000

	Previous Close	9.16		29/11/24
	SOLARIA Close	9.06		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	0.05	-	-	-	35.33	0.14	-	10
Dec-24 10.50	0.01	-	-	-	34.65	0.04	-	4,640
Dec-24 11.00	-	-	-	-	33.97	0.01	-	10
Dec-24 11.50	-	-	-	-	33.29	-	-	50
Dec-24 12.00	-	-	-	-	32.61	-	-	1
Dec-24 13.50	-	-	-	-	30.57	-	-	10
Dec-24 14.00	-	-	-	-	29.89	-	-	30
Dec-24 14.50	-	-	-	-	29.20	-	-	10
Dec-24 17.00	-	-	-	-	25.80	-	-	9
Dec-24 19.00	-	-	-	-	24.40	-	-	5
Dec-24 21.00	-	-	-	-	24.40	-	-	6
Jan-25 12.50	-	-	-	-	31.59	-	-	5
Mar-25 10.00	0.48	-	-	-	39.53	0.38	-	610
Mar-25 13.50	0.01	-	-	-	33.48	0.02	-	30
Mar-25 14.00	0.01	-	-	-	32.62	0.01	-	4
Jun-25 9.00	1.22	-	-	-	42.27	0.59	-	100
Jun-25 11.00	0.48	-	-	-	39.01	0.32	-	20
Jun-25 11.50	0.36	-	-	-	38.20	0.26	-	1
Jun-25 16.00	0.01	-	-	-	30.92	0.01	-	105
Sep-25 9.25	1.38	-	-	-	42.70	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.75	0.02	-	-	-	40.51	-0.05	-	10
Dec-24 8.75	0.19	-	-	-	37.60	-0.33	-	1
Dec-24 9.00	0.28	-	-	-	36.87	-0.45	-	1,302
Dec-24 9.50	0.58	-	-	-	36.10	-0.69	-	4,600
Dec-24 10.00	0.98	-	-	-	35.42	-0.87	-	2
Dec-24 10.50	1.44	-	-	-	34.74	-0.97	-	21
Jan-25 10.50	1.49	-	-	-	34.55	-0.87	-	5
Feb-25 11.50	2.46	-	-	-	34.46	-0.93	-	26
Feb-25 12.00	2.94	-	-	-	33.69	-0.98	-	25
Mar-25 9.00	0.74	-	-	-	40.40	-0.43	-	10
Mar-25 9.25	0.87	-	-	-	39.91	-0.48	-	27
Mar-25 10.00	1.32	-	-	-	38.61	-0.63	-	77
Mar-25 11.00	2.08	-	-	-	36.89	-0.81	-	20
Mar-25 12.00	2.96	-	-	-	35.16	-0.93	-	2
Mar-25 12.50	3.44	-	-	-	34.29	-0.98	-	24
Jun-25 8.50	0.84	-	-	-	43.84	-0.35	-	15
Jun-25 9.00	1.06	-	-	-	42.85	-0.42	-	100
Jun-25 9.50	1.33	-	-	-	42.02	-0.49	-	11
Jun-25 10.00	1.62	-	-	-	41.21	-0.56	-	3
Jun-25 11.50	2.69	-	-	-	38.78	-0.76	-	15
Jun-25 13.50	4.45	-	-	-	35.54	-0.95	-	3
Jun-25 14.00	4.94	-	-	-	34.73	-0.99	-	22
Sep-25 9.00	1.29	-	-	-	43.45	-0.40	-	60
Sep-25 10.50	2.18	-	-	-	41.45	-0.57	-	1
Sep-25 11.00	2.52	-	-	-	40.79	-0.63	-	3
Dec-25 11.00	2.70	-	-	-	41.58	-0.59	-	20

	Previous Close	11.21		29/11/24
	TECNICAS REUNIDAS Close	11.11		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.16	1.97	-	-	-	31.42	1.00	-	1
Dec-24 9.62	1.52	-	-	-	30.51	0.98	-	1
Dec-24 11.45	0.17	-	-	-	27.43	0.35	-	3
Dec-24 12.37	0.02	-	-	-	27.07	0.06	-	1
Dec-24 12.83	-	-	-	-	26.89	0.01	-	1
Dec-24 13.29	-	-	-	-	26.71	-	-	3
Jan-25 11.00	0.53	0.40	0.40	0.40	27.64	0.57	6	6
Mar-25 10.08	1.40	-	-	-	29.95	0.77	-	1
Mar-25 10.54	1.08	-	-	-	29.13	0.68	-	2
Dec-26 11.91	1.96	-	-	-	35.69	0.56	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.10	-	-	-	-	35.20	-	-	10
Dec-24 8.93	-	-	-	-	31.58	-	-	3
Dec-24 9.16	-	-	-	-	31.12	-	-	10
Dec-24 10.08	0.03	-	-	-	29.30	-0.07	-	10
Dec-24 11.00	0.23	-	-	-	27.48	-0.42	-	2
Dec-24 11.91	0.84	-	-	-	26.95	-0.85	-	4
Dec-24 12.37	1.26	-	-	-	26.77	-0.97	-	10
Dec-24 12.83	1.72	-	-	-	26.59	-1.00	-	13
Mar-25 7.56	0.01	-	-	-	34.18	-0.01	-	4
Mar-25 8.70	0.06	-	-	-	32.13	-0.07	-	264
Mar-25 11.45	0.83	-	-	-	27.67	-0.53	-	20
Mar-25 11.91	1.12	-	-	-	27.50	-0.64	-	10
Jun-25 8.48	0.13	-	-	-	31.72	-0.09	-	538
Jun-25 13.29	2.35	-	-	-	27.82	-0.79	-	2
Sep-25 8.70	0.31	-	-	-	32.78	-0.16	-	529
Sep-25 12.83	2.24	-	-	-	30.32	-0.65	-	2
Sep-25 14.66	3.71	3.52	3.52	3.52	29.93	-0.82	1	1

	Previous Close	4.36		29/11/24
	TELEFONICA Close	4.29		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.40	1.89	-	-	-	32.63	1.00	-	1
Dec-24 3.00	1.29	-	-	-	27.73	1.00	-	25
Dec-24 3.20	1.09	-	-	-	26.10	1.00	-	50
Dec-24 3.30	0.99	-	-	-	25.28	1.00	-	15
Dec-24 3.40	0.89	-	-	-	24.47	1.00	-	10
Dec-24 3.50	0.79	-	-	-	23.65	1.00	-	11
Dec-24 3.60	0.69	-	-	-	22.83	1.00	-	149
Dec-24 3.70	0.59	-	-	-	22.02	1.00	-	15,160
Dec-24 3.80	0.49	-	-	-	21.20	1.00	-	8,255
Dec-24 3.90	0.39	-	-	-	20.38	0.99	-	1,034
Dec-24 4.00	0.30	-	-	-	19.57	0.96	-	48,192
Dec-24 4.10	0.20	-	-	-	18.75	0.88	-	1,871
Dec-24 4.20	0.12	-	-	-	17.93	0.72	-	31,512
Dec-24 4.30	0.06	-	-	-	17.19	0.49	-	1,856
Dec-24 4.40	0.02	-	-	-	16.94	0.26	-	7,826
Dec-24 4.50	0.01	-	-	-	16.68	0.10	-	21,751
Dec-24 4.60	-	-	-	-	16.42	0.03	-	3,901
Dec-24 4.70	-	-	-	-	16.17	-	-	315
Dec-24 4.80	-	-	-	-	15.91	-	-	6,100
Dec-24 4.90	-	-	-	-	15.65	-	-	2
Dec-24 5.00	-	-	-	-	15.40	-	-	30,135
Dec-24 5.25	-	-	-	-	14.76	-	-	120
Dec-24 5.50	-	-	-	-	14.11	-	-	266
Dec-24 7.00	-	-	-	-	10.26	-	-	899
Mar-25 3.20	1.09	-	-	-	23.93	1.00	-	25
Mar-25 3.50	0.79	-	-	-	21.90	1.00	-	100
Mar-25 3.60	0.69	-	-	-	21.22	1.00	-	100
Mar-25 3.70	0.59	-	-	-	20.55	1.00	-	125
Mar-25 3.80	0.49	-	-	-	19.87	0.98	-	25
Mar-25 3.90	0.40	-	-	-	19.19	0.94	-	64
Mar-25 4.00	0.31	-	-	-	18.52	0.87	-	48
Mar-25 4.10	0.22	-	-	-	17.84	0.74	-	24
Mar-25 4.20	0.16	-	-	-	17.16	0.59	-	190
Mar-25 4.30	0.10	-	-	-	16.55	0.43	-	187
Mar-25 4.40	0.07	-	-	-	16.30	0.31	-	227
Mar-25 4.50	0.04	-	-	-	16.05	0.21	-	7,675
Mar-25 4.60	0.03	-	-	-	15.80	0.14	-	150
Mar-25 4.70	0.01	-	-	-	15.55	0.09	-	25
Jun-25 2.00	2.29	-	-	-	37.66	1.00	-	700
Jun-25 2.70	1.59	-	-	-	31.13	1.00	-	40
Jun-25 2.80	1.49	-	-	-	30.20	1.00	-	2
Jun-25 3.50	0.79	-	-	-	23.67	1.00	-	3
Jun-25 3.60	0.69	-	-	-	22.73	0.98	-	30
Jun-25 3.70	0.59	-	-	-	21.80	0.96	-	205
Jun-25 3.80	0.50	-	-	-	20.87	0.89	-	250
Jun-25 3.90	0.41	-	-	-	19.93	0.82	-	1,295
Jun-25 4.00	0.34	-	-	-	19.00	0.72	-	947
Jun-25 4.10	0.26	-	-	-	18.07	0.62	-	872
Jun-25 4.20	0.20	-	-	-	17.13	0.53	-	419
Jun-25 4.30	0.15	-	-	-	16.30	0.44	-	302
Jun-25 4.40	0.11	-	-	-	16.07	0.36	-	200
Jun-25 4.50	0.08	-	-	-	15.85	0.29	-	35,160
Jun-25 4.70	0.04	-	-	-	15.40	0.17	-	10
Jun-25 5.25	-	-	-	-	14.16	0.01	-	100
Jun-25 6.00	-	-	-	-	12.46	-	-	200
Sep-25 3.50	0.79	-	-	-	24.41	0.98	-	5
Sep-25 3.70	0.60	-	-	-	22.34	0.91	-	25
Sep-25 4.00	0.35	-	-	-	19.24	0.69	-	20
Sep-25 4.10	0.28	-	-	-	18.20	0.60	-	150
Sep-25 4.20	0.22	-	-	-	17.17	0.51	-	30
Sep-25 4.30	0.16	-	-	-	16.25	0.44	-	10
Sep-25 4.40	0.13	-	-	-	16.04	0.37	-	9
Sep-25 4.50	0.09	-	-	-	15.83	0.30	-	32
Sep-25 4.70	0.05	-	-	-	15.41	0.18	-	100
Sep-25 5.25	0.01	-	-	-	14.26	0.03	-	150
Dec-25 2.20	2.09	-	-	-	34.45	1.00	-	1
Dec-25 3.10	1.19	-	-	-	26.96	1.00	-	5
Dec-25 3.20	1.09	-	-	-	26.13	1.00	-	10
Dec-25 3.30	0.99	-	-	-	25.30	1.00	-	15
Dec-25 3.50	0.79	-	-	-	23.63	1.00	-	650
Dec-25 3.60	0.70	-	-	-	22.80	0.95	-	175
Dec-25 3.70	0.60	-	-	-	21.97	0.89	-	100
Dec-25 3.80	0.52	-	-	-	21.13	0.82	-	606
Dec-25 3.90	0.44	-	-	-	20.30	0.74	-	150
Dec-25 4.00	0.36	-	-	-	19.47	0.63	-	557
Dec-25 4.10	0.30	-	-	-	18.64	0.57	-	20,087
Dec-25 4.20	0.24	-	-	-	17.81	0.51	-	5,230
Dec-25 4.30	0.19	-	-	-	17.06	0.44	-	10,191
Dec-25 4.40	0.15	-	-	-	16.86	0.38	-	184
Dec-25 4.50	0.12	-	-	-	16.66	0.32	-	60,107
Dec-25 4.60	0.09	-	-	-	16.46	0.27	-	100
Dec-25 4.70	0.07	-	-	-	16.25	0.22	-	100
Dec-25 4.80	0.05	-	-	-	16.05	0.18	-	100
Dec-25 4.90	0.04	-	-	-	15.85	0.14	-	100
Dec-25 5.00	0.03	-	-	-	15.65	0.11	-	1,518
Dec-25 5.25	0.01	-	-	-	15.14	0.05	-	150
Mar-26 3.40	0.89	-	-	-	25.06	1.00	-	10
Mar-26 3.80	0.53	-	-	-	22.23	0.71	-	100
Mar-26 4.00	0.40	-	-	-	20.81	0.62	-	100
Mar-26 4.10	0.33	-	-	-	20.11	0.56	-	100
Mar-26 4.20	0.28	-	-	-	19.40	0.51	-	50
Jun-26 3.50	0.79	-	-	-	24.52	0.99	-	25
Jun-26 3.80	0.54	-	-	-	22.72	0.70	-	250
Jun-26 4.00	0.41	-	-	-	21.52	0.61	-	6,501
Jun-26 4.20	0.30	-	-	-	20.33	0.50	-	5,000
Jun-26 4.70	0.13	-	-	-	19.04	0.28	-	150
Jun-26 4.80	0.11	-	-	-	18.85	0.24	-	150
Dec-26 2.70	1.59	-	-	-	28.62	1.00	-	10
Dec-26 2.80	1.49	-	-	-	28.18	1.00	-	10
Dec-26 2.90	1.39	-	-	-	27.73	1.00	-	10
Dec-26 3.00	1.29	-	-	-	27.29	1.00	-	13
Dec-26 3.10	1.19	-	-	-	26.85	1.00	-	10
Dec-26 3.20	1.09	-	-	-	26.40	1.00	-	10
Dec-26 3.30	0.99	-	-	-	25.96	1.00	-	10
Dec-26 3.50	0.80	-	-	-	25.07	0.95	-	10
Dec-26 3.60	0.71	-	-	-	24.63	0.86	-	10
Dec-26 3.70	0.63	-	-	-	24.19	0.75	-	35
Dec-26 4.00	0.45	-	-	-	22.86	0.59	-	10,000
Dec-26 4.20	0.34	-	-	-	21.97	0.50	-	25
Dec-26 4.40	0.27	-	-	-	21.39	0.42	-	2
Dec-26 4.50	0.23	-	-	-	21.22	0.38	-	20,007
Jun-27 3.30	0.99	-	-	-	26.01	0.87	-	2
Jun-27 4.00	0.47	-	-	-	23.56	0.58	-	8
Jun-27 4.80	0.19	-	-	-	21.68	0.31	-	150
Jun-27 4.90	0.17	-	-	-	21.51	0.28	-	150
Jun-27 5.00	0.15	-	-	-	21.34	0.25	-	150
Jun-27 5.75	0.05	-	-	-	20.06	0.11	-	20
Dec-27 4.40	0.33	-	-	-	23.50	0.44	-	10
Dec-27 6.00	0.06	-	-	-	21.14	0.12	-	12,000
Jun-28 4.00	0.53	-	-	-	25.25	0.57	-	100
Jun-28 5.00	0.24	-	-	-	23.63	0.31	-	4
Dec-28 4.00	0.52	-	-	-	25.78	0.57	-	18
Dec-28 4.80	0.28	-	-	-	24.60	0.36	-	10
Dec-28 5.25	0.20	-	-	-	24.11	0.28	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.30	-	-	-	-	32.65	-	-	10
Dec-24 2.40	-	-	-	-	31.83	-	-	20
Dec-24 2.50	-	-	-	-	31.01	-	-	1
Dec-24 2.60	-	-	-	-	30.20	-	-	38,000
Dec-24 2.80	-	-	-	-	28.56	-	-	6
Dec-24 2.90	-	-	-	-	27.75	-	-	18
Dec-24 3.00	-	-	-	-	26.93	-	-	22,030
Dec-24 3.10	-	-	-	-	26.12	-	-	10
Dec-24 3.20	-	-	-	-	25.30	-	-	20,225
Dec-24 3.30	-	-	-	-	24.48	-	-	50,050
Dec-24 3.40	-	-	-	-	23.67	-	-	1,563
Dec-24 3.50	-	-	-	-	22.85	-	-	71,803
Dec-24 3.60	-	-	-	-	22.03	-	-	301
Dec-24 3.70	-	-	-	-	21.22	-0.01	-	29,244
Dec-24 3.80	-	-	-	-	20.40	-0.04	-	15,766
Dec-24 3.90	0.01	-	-	-	19.58	-0.09	-	631
Dec-24 4.00	0.02	-	-	-	18.77	-0.21	-	69,497
Dec-24 4.10	0.05	-	-	-	17.95	-0.39	-	689
Dec-24 4.20	0.10	-	-	-	17.13	-0.62	-	515
Dec-24 4.30	0.17	0.18	0.18	0.18	16.39	-0.82	100	963
Dec-24 4.40	0.26	-	-	-	16.14	-0.94	-	768
Dec-24 4.50	0.36	-	-	-	15.88	-0.98	-	4,362
Dec-24 4.60	0.46	-	-	-	15.62	-1.00	-	11,000
Dec-24 4.70	0.55	-	-	-	15.37	-1.00	-	20
Dec-24 4.80	0.65	-	-	-	15.11	-1.00	-	158
Dec-24 4.90	0.75	-	-	-	14.85	-1.00	-	150
Dec-24 5.00	0.85	0.86	0.86	0.86	14.60	-1.00	1	20
Dec-24 5.25	1.10	-	-	-	13.96	-1.00	-	152
Dec-24 5.50	1.35	-	-	-	13.31	-1.00	-	1
Dec-24 5.75	1.60	-	-	-	12.67	-1.00	-	150
Dec-24 6.00	1.85	-	-	-	12.03	-1.00	-	429
Dec-24 6.50	2.35	-	-	-	10.75	-1.00	-	30
Dec-24 6.75	2.60	-	-	-	10.11	-1.00	-	282
Dec-24 7.00	2.85	-	-	-	9.46	-1.00	-	4
Dec-24 7.75	3.60	-	-	-	7.54	-1.00	-	8
Jan-25 4.10	0.07	-	-	-	15.66	-0.41	-	1
Jan-25 4.20	0.12	-	-	-	14.74	-0.59	-	10
Jan-25 4.30	0.18	-	-	-	13.91	-0.76	-	5
Mar-25 2.20	-	-	-	-	28.58	-	-	20
Mar-25 2.80	-	-	-	-	24.52	-	-	3
Mar-25 3.30	-	-	-	-	21.14	-0.02	-	350
Mar-25 3.40	0.01	-	-	-	20.46	-0.03	-	3
Mar-25 3.50	0.01	-	-	-	19.79	-0.05	-	379
Mar-25 3.60	0.02	-	-	-	19.11	-0.08	-	362
Mar-25 3.70	0.02	-	-	-	18.44	-0.11	-	718
Mar-25 3.80	0.04	-	-	-	17.76	-0.16	-	20
Mar-25 3.90	0.05	-	-	-	17.08	-0.23	-	11
Mar-25 4.00	0.08	-	-	-	16.41	-0.31	-	500
Mar-25 4.10	0.11	-	-	-	15.73	-0.42	-	110
Mar-25 4.20	0.16	-	-	-	15.05	-0.53	-	7,640
Mar-25 4.30	0.21	-	-	-	14.44	-0.66	-	81
Mar-25 4.50	0.37	-	-	-	13.94	-0.88	-	52
Mar-25 4.70	0.56	-	-	-	13.44	-0.99	-	20
Mar-25 5.00	0.86	-	-	-	12.69	-1.00	-	10
Jun-25 3.30	0.03	-	-	-	22.64	-0.10	-	325
Jun-25 3.40	0.04	-	-	-	21.71	-0.13	-	3
Jun-25 3.50	0.05	-	-	-	20.78	-0.16	-	10
Jun-25 3.60	0.07	-	-	-	19.84	-0.20	-	114
Jun-25 3.70	0.09	-	-	-	18.91	-0.24	-	10
Jun-25 3.80	0.11	-	-	-	17.98	-0.30	-	18
Jun-25 3.90	0.14	-	-	-	17.04	-0.36	-	116
Jun-25 4.00	0.17	-	-	-	16.11	-0.44	-	110
Jun-25 4.10	0.21	0.21	0.21	0.21	15.18	-0.52	10	32
Jun-25 4.20	0.26	-	-	-	14.24	-0.62	-	290
Jun-25 4.30	0.32	-	-	-	13.41	-0.71	-	171
Jun-25 4.40	0.39	0.38	0.38	0.38	13.18	-0.79	8	176
Jun-25 4.50	0.48	-	-	-	12.96	-0.85	-	1,411
Jun-25 4.60	0.56	-	-	-	12.73	-0.90	-	7
Jun-25 4.70	0.65	-	-	-	12.51	-0.94	-	15
Jun-25 4.80	0.75	-	-	-	12.28	-0.97	-	50
Jun-25 5.00	0.94	-	-	-	11.83	-0.99	-	10
Jun-25 5.75	1.68	-	-	-	10.14	-1.00	-	200
Jun-25 6.00	1.93	-	-	-	9.57	-1.00	-	127
Sep-25 3.40	0.07	-	-	-	21.49	-0.16	-	30
Sep-25 3.60	0.10	-	-	-	19.43	-0.22	-	695
Sep-25 3.70	0.12	-	-	-	18.39	-0.27	-	4
Sep-25 3.80	0.14	-	-	-	17.36	-0.31	-	20
Sep-25 3.90	0.16	-	-	-	16.32	-0.37	-	9
Sep-25 4.00	0.19	-	-	-	15.29	-0.44	-	10
Sep-25 4.10	0.23	-	-	-	14.25	-0.52	-	5
Sep-25 4.20	0.28	-	-	-	13.22	-0.61	-	10
Sep-25 4.30	0.33	-	-	-	12.30	-0.70	-	24
Sep-25 4.40	0.41	-	-	-	12.09	-0.77	-	60
Sep-25 4.50	0.49	-	-	-	11.88	-0.84	-	51
Sep-25 5.00	0.95	-	-	-	10.83	-0.99	-	4
Dec-25 2.60	0.02	-	-	-	26.41	-0.05	-	3
Dec-25 2.70	0.03	-	-	-	25.58	-0.06	-	25
Dec-25 3.10	0.06	-	-	-	22.25	-0.12	-	75
Dec-25 3.30	0.08	-	-	-	20.59	-0.17	-	45
Dec-25 3.40	0.10	-	-	-	19.75	-0.20	-	5
Dec-25 3.50	0.12	-	-	-	18.92	-0.24	-	10,102
Dec-25 3.60	0.14	-	-	-	18.09	-0.28	-	1,585
Dec-25 3.70	0.16	-	-	-	17.26	-0.33	-	1
Dec-25 4.00	0.26	-	-	-	14.76	-0.51	-	5,051
Dec-25 4.10	0.31	-	-	-	13.93	-0.58	-	20,050
Dec-25 4.20	0.36	-	-	-	13.10	-0.66	-	14
Dec-25 4.30	0.43	-	-	-	12.35	-0.74	-	1,500
Dec-25 4.40	0.50	-	-	-	12.15	-0.80	-	230
Dec-25 4.50	0.58	-	-	-	11.95	-0.85	-	1,196
Dec-25 4.60	0.67	-	-	-	11.75	-0.89	-	175
Dec-25 4.70	0.76	-	-	-	11.54	-0.93	-	75
Dec-25 5.00	1.04	-	-	-	10.94	-0.98	-	2
Dec-25 5.25	1.28	-	-	-	10.43	-1.00	-	100
Dec-25 5.50	1.53	-	-	-	9.93	-1.00	-	100
Dec-25 5.75	1.77	-	-	-	9.42	-1.00	-	100
Dec-25 6.00	2.01	-	-	-	8.91	-1.00	-	152
Mar-26 2.20	0.01	-	-	-	27.55	-0.02	-	3
Mar-26 3.20	0.08	-	-	-	20.48	-0.16	-	2
Mar-26 3.60	0.16	-	-	-	17.65	-0.29	-	100
Mar-26 3.80	0.21	-	-	-	16.23	-0.39	-	100
Mar-26 3.90	0.25	-	-	-	15.52	-0.44	-	112
Mar-26 4.20	0.39	-	-	-	13.40	-0.64	-	25
Mar-26 4.30	0.45	-	-	-	12.76	-0.71	-	25
Jun-26 3.50	0.19	-	-	-	18.36	-0.30	-	25
Jun-26 3.70	0.25	-	-	-	17.16	-0.39	-	100
Jun-26 3.90	0.33	-	-	-	15.96	-0.50	-	25
Jun-26 4.00	0.38	-	-	-	15.36	-0.55	-	25
Jun-26 4.20	0.49	-	-	-	14.17	-0.67	-	5,525
Sep-26 3.30	0.16	-	-	-	19.46	-0.24	-	1
Sep-26 4.10	0.46	-	-	-	15.35	-0.59	-	607
Sep-26 6.00	2.10	-	-	-	11.33	-1.00	-	5
Dec-26 3.50	0.27	-	-	-	18.41	-0.36	-	4
Dec-26 3.60	0.30	-	-	-	17.97	-0.40	-	1
Dec-26 4.00	0.49	-	-	-	16.20	-0.58	-	10,005
Dec-26 4.10	0.55	-	-	-	15.75	-0.62	-	1
Dec-26 4.30	0.67	-	-	-	14.91	-0.72	-	270
Dec-26 4.80	1.07	-	-	-	14.05	-0.88	-	50
Dec-26 6.00	2.19	-	-	-	12.00	-1.00	-	4
Dec-26 6.25	2.43	-	-	-	11.57	-1.00	-	17
Jun-27 3.90	0.51	-	-	-	16.34	-0.55	-	9
Dec-27 2.20	0.06	-	-	-	22.92	-0.08	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.60	0.54	-	-	-	22.83	0.99	-	15
Dec-24 3.90	0.25	-	-	-	20.38	0.89	-	30
Dec-24 4.10	0.10	-	-	-	18.75	0.60	-	50
Jun-25 3.60	0.53	-	-	-	22.73	0.77	-	5
Jun-25 4.00	0.25	-	-	-	19.00	0.55	-	5
Dec-25 3.00	1.01	-	-	-	27.79	0.84	-	5
Dec-25 4.50	0.09	-	-	-	16.66	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.30	-	-	-	-	24.48	-	-	15
Dec-24 3.60	-	-	-	-	22.03	-	-	15
Dec-24 3.90	0.01	-	-	-	19.58	-0.09	-	10
Dec-24 4.00	0.02	-	-	-	18.77	-0.21	-	281
Dec-24 4.20	0.10	-	-	-	17.13	-0.62	-	35
Dec-24 5.50	1.35	-	-	-	13.31	-1.00	-	10
Dec-24 6.75	2.60	-	-	-	10.11	-1.00	-	27
Dec-24 7.50	3.35	-	-	-	8.18	-1.00	-	5
Dec-24 8.50	4.35	-	-	-	5.61	-1.00	-	48
Dec-24 9.50	5.34	-	-	-	5.54	-1.00	-	50
Dec-24 10.00	5.84	-	-	-	5.54	-1.00	-	53
Dec-24 11.00	6.84	-	-	-	5.54	-1.00	-	52
Dec-24 12.00	7.84	-	-	-	5.54	-1.00	-	361
Dec-24 16.50	12.33	-	-	-	5.54	-1.00	-	100
Mar-25 3.90	0.05	-	-	-	17.08	-0.22	-	200
Mar-25 7.75	3.54	-	-	-	5.85	-0.99	-	750
Dec-25 4.00	0.26	-	-	-	14.76	-0.50	-	5
Dec-25 5.00	1.04	-	-	-	10.94	-0.96	-	10

	Previous Close	1.20		29/11/24
	UNICAJA Close	1.22		29/11/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 0.75	-	-	-	-	30.64	-	-	59
Jun-25 1.20	0.15	-	-	-	30.02	-0.58	-	4
Sep-25 1.10	0.11	-	-	-	30.16	-0.42	-	10

	Previous Close	94.30		29/11/24
	VIDRALA Close	93.90		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 95.83	1.21	1.20	1.20	1.20	21.27	0.37	1	1
Dec-24 104.95	0.01	-	-	-	18.71	0.01	-	4
Jan-25 100.39	0.61	-	-	-	18.07	0.18	-	48
Mar-25 89.44	7.19	-	-	-	22.58	0.70	-	1
Mar-25 109.51	0.14	-	-	-	16.00	0.04	-	6
Mar-25 114.09	0.02	-	-	-	14.66	0.01	-	3
Jun-25 76.67	18.71	-	-	-	26.99	0.88	-	1
Jun-25 82.14	14.16	-	-	-	25.22	0.80	-	1
Jun-25 89.44	8.82	-	-	-	22.86	0.65	-	1
Jun-25 109.51	0.87	-	-	-	17.82	0.14	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 91.27	1.09	-	-	-	24.85	-0.30	-	3
Mar-25 85.79	1.72	-	-	-	23.22	-0.23	-	5
Mar-25 91.27	3.20	-	-	-	20.71	-0.40	-	3
Jun-25 82.14	2.07	-	-	-	24.05	-0.20	-	5
Jun-25 89.44	3.91	-	-	-	21.69	-0.35	-	1

	Previous Close	61.40		29/11/24
	VISCOFAN Close	61.10		29/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 61.01	1.17	-	-	-	17.99	0.54	-	1
Dec-24 62.97	0.38	-	-	-	17.01	0.25	-	20
Dec-24 64.94	0.07	-	-	-	16.07	0.07	-	1
Dec-24 66.91	0.01	-	-	-	15.12	0.01	-	1
Jan-25 64.94	0.42	-	-	-	17.35	0.20	-	1
Mar-25 62.97	2.16	-	-	-	20.20	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 47.23	-	-	-	-	15.69	-	-	1
Dec-24 55.10	-	-	-	-	9.00	-	-	1
Dec-24 57.07	-	-	-	-	7.32	-	-	2
Dec-24 59.04	-	-	-	-	5.64	-	-	1
Dec-24 61.01	0.15	-	-	-	3.97	-0.38	-	22
Jan-25 59.04	0.49	-	-	-	15.07	-0.24	-	1
Mar-25 48.21	0.19	-	-	-	27.51	-0.05	-	1
Mar-25 51.17	0.36	-	-	-	25.46	-0.08	-	1
Mar-25 55.10	0.76	-	-	-	22.74	-0.17	-	1
Jun-25 48.21	0.41	-	-	-	23.94	-0.08	-	1
Jun-25 49.20	0.48	-	-	-	23.47	-0.09	-	152
Jun-25 59.04	2.36	-	-	-	18.86	-0.37	-	1
Sep-25 60.00	3.35	-	-	-	18.72	-0.42	-	1

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

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

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