Boletin

DAILY BULLETIN 11/27/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,245	-	-	8,245	-
MINI IBEX-35	2,697	1,833	1,764	6,294	1.04
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	150	-	-	150	-
BONO 10	-	-	-	-	-
ACCIONES	221	5,798	14,781	20,800	0.39
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	89,322	-	-	89,322
MINI IBEX-35	2,547	148,836	177,062	328,445
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	11,425	-	-	11,425
BONO 10	-	-	-	-
ACCIONES	1,634,471	1,470,043	3,758,488	6,863,002
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	11,617.90		27/11/24
	IBEX - 35 Close	11,579.50		27/11/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11,595.5	11,596	11,622	11,492	8,240	88,941
17-Jan-25	11,582.0	11,530	11,530	11,530	5	258
21-Feb-25	11,596.0	-	-	-	-	-
21-Mar-25	11,615.0	-	-	-	-	6
20-Jun-25	11,456.0	-	-	-	-	111
19-Sep-25	11,394.0	-	-	-	-	3
19-Dec-25	11,303.0	-	-	-	-	1
20-Mar-26	11,292.0	-	-	-	-	2
19-Jun-26	11,114.0	-	-	-	-	-
18-Sep-26	11,048.0	-	-	-	-	-
18-Dec-26	10,954.0	-	-	-	-	-
19-Mar-27	10,949.0	-	-	-	-	-
18-Jun-27	10,793.0	-	-	-	-	-
17-Dec-27	10,644.0	-	-	-	-	-
16-Jun-28	10,506.0	-	-	-	-	-
15-Dec-28	10,353.0	-	-	-	-	-
15-Jun-29	10,211.0	-	-	-	-	-

	Previous Close	-		27/11/24
	MINI IBEX-35 Close	-		27/11/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	11,589.0	-	-	-	-	-
06-Dec-24	11,597.0	-	-	-	-	-
13-Dec-24	11,604.0	-	-	-	-	-
20-Dec-24	11,595.5	11,605	11,620	11,490	2,665	2,486
17-Jan-25	11,582.0	11,590	11,590	11,495	31	50
21-Feb-25	11,596.0	-	-	-	-	-
21-Mar-25	11,615.0	11,475	11,475	11,475	1	11
20-Jun-25	11,456.0	-	-	-	-	-
19-Sep-25	11,394.0	-	-	-	-	-
19-Dec-25	11,303.0	-	-	-	-	-
20-Mar-26	11,292.0	-	-	-	-	-
19-Jun-26	11,114.0	-	-	-	-	-
18-Sep-26	11,048.0	-	-	-	-	-
18-Dec-26	10,954.0	-	-	-	-	-
19-Mar-27	10,949.0	-	-	-	-	-
18-Jun-27	10,793.0	-	-	-	-	-
17-Dec-27	10,644.0	-	-	-	-	-
16-Jun-28	10,506.0	-	-	-	-	-
15-Dec-28	10,353.0	-	-	-	-	-
15-Jun-29	10,211.0	-	-	-	-	-

	Previous Close	-		27/11/24
	MICRO IBEX-35 Close	-		27/11/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11,595.5	-	-	-	-	-
17-Jan-25	11,582.0	-	-	-	-	-

	Previous Close	798.50		27/11/24
	IBEX BANCOS Close	793.80		27/11/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	794.4	-	-	-	-	-
17-Jan-25	796.0	-	-	-	-	-
21-Feb-25	798.0	-	-	-	-	-
21-Mar-25	800.0	-	-	-	-	-
20-Jun-25	770.0	-	-	-	-	-
19-Sep-25	773.0	-	-	-	-	-
19-Dec-25	755.0	-	-	-	-	-
20-Mar-26	758.0	-	-	-	-	-
19-Jun-26	728.0	-	-	-	-	-
18-Sep-26	730.0	-	-	-	-	-
18-Dec-26	712.0	-	-	-	-	-
19-Mar-27	715.0	-	-	-	-	-
18-Jun-27	689.0	-	-	-	-	-
17-Dec-27	675.0	-	-	-	-	-
16-Jun-28	653.0	-	-	-	-	-
15-Dec-28	640.0	-	-	-	-	-
15-Jun-29	618.0	-	-	-	-	-

	Previous Close	1,449.30		27/11/24
	IBEX ENERGIA Close	1,451.40		27/11/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1,452.8	-	-	-	-	-
17-Jan-25	1,428.0	-	-	-	-	-
21-Feb-25	1,432.0	-	-	-	-	-
21-Mar-25	1,435.0	-	-	-	-	-
20-Jun-25	1,440.0	-	-	-	-	-
19-Sep-25	1,399.0	-	-	-	-	-
19-Dec-25	1,401.0	-	-	-	-	-
20-Mar-26	1,378.0	-	-	-	-	-
19-Jun-26	1,382.0	-	-	-	-	-
18-Sep-26	1,341.0	-	-	-	-	-
18-Dec-26	1,343.0	-	-	-	-	-
19-Mar-27	1,321.0	-	-	-	-	-
18-Jun-27	1,326.0	-	-	-	-	-
17-Dec-27	1,289.0	-	-	-	-	-
16-Jun-28	1,272.0	-	-	-	-	-
15-Dec-28	1,239.0	-	-	-	-	-
15-Jun-29	1,221.0	-	-	-	-	-

	Previous Close	478.00		27/11/24
	IBEX - 35 Impacto DIV Close	480.40		27/11/24

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	504.0	-	-	-	-	5,050
17-Jan-25	52.0	-	-	-	-	-
21-Feb-25	56.0	-	-	-	-	-
19-Dec-25	526.0	-	-	-	150	5,575
18-Dec-26	502.0	-	-	-	-	600
17-Dec-27	483.0	-	-	-	-	100
15-Dec-28	478.0	-	-	-	-	100

STOCK FUTURES

	Previous Close	119.60		27/11/24
	ACCIONA Close	120.40		27/11/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	120.69	-	-	-	-	81
17-Jan-25	120.93	-	-	-	-	-
21-Feb-25	121.27	-	-	-	-	-
21-Mar-25	121.51	-	-	-	-	-
20-Jun-25	122.16	-	-	-	-	-
19-Sep-25	117.84	-	-	-	-	-
19-Dec-25	118.31	-	-	-	-	-
20-Mar-26	118.80	-	-	-	-	-
19-Jun-26	119.31	-	-	-	-	-
18-Sep-26	114.69	-	-	-	-	-
18-Dec-26	115.19	-	-	-	-	-
19-Mar-27	115.74	-	-	-	-	-
18-Jun-27	116.29	-	-	-	-	-
17-Dec-27	112.12	-	-	-	-	-
16-Jun-28	113.23	-	-	-	-	-
15-Dec-28	108.99	-	-	-	-	-
15-Jun-29	110.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	120.69	-	-	-	-	-
17-Jan-25	120.93	-	-	-	-	-
21-Feb-25	121.27	-	-	-	-	-
21-Mar-25	121.51	-	-	-	-	-
20-Jun-25	122.16	-	-	-	-	-
19-Sep-25	117.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	120.40	-	-	-	-	-

	Previous Close	20.26		27/11/24
	ACCIONA ENERGIA Close	20.46		27/11/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.51	-	-	-	-	105
17-Jan-25	20.55	-	-	-	-	-
21-Feb-25	20.61	-	-	-	-	-
21-Mar-25	20.65	-	-	-	-	-
20-Jun-25	20.26	-	-	-	-	-
19-Sep-25	20.35	-	-	-	-	-
19-Dec-25	20.43	-	-	-	-	-
20-Mar-26	20.52	-	-	-	-	-
19-Jun-26	20.10	-	-	-	-	-
18-Sep-26	20.19	-	-	-	-	-
18-Dec-26	20.28	-	-	-	-	-
19-Mar-27	20.38	-	-	-	-	-
18-Jun-27	19.97	-	-	-	-	-
17-Dec-27	20.16	-	-	-	-	-
16-Jun-28	19.86	-	-	-	-	-
15-Dec-28	20.05	-	-	-	-	-
15-Jun-29	19.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.51	-	-	-	-	-
17-Jan-25	20.55	-	-	-	-	-
21-Feb-25	20.61	-	-	-	-	-
21-Mar-25	20.65	-	-	-	-	-
20-Jun-25	20.26	-	-	-	-	-
19-Sep-25	20.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.46	-	-	-	-	-

	Previous Close	9.44		27/11/24
	ACERINOX Close	9.52		27/11/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.54	9.48	9.50	9.48	4	30
17-Jan-25	9.56	-	-	-	-	-
21-Feb-25	9.27	-	-	-	-	-
21-Mar-25	9.29	-	-	-	-	-
20-Jun-25	9.34	-	-	-	-	-
19-Sep-25	9.06	-	-	-	-	-
19-Dec-25	9.09	-	-	-	-	-
20-Mar-26	8.80	-	-	-	-	-
19-Jun-26	8.84	-	-	-	-	-
18-Sep-26	8.54	-	-	-	-	-
18-Dec-26	8.58	-	-	-	-	-
19-Mar-27	8.28	-	-	-	-	-
18-Jun-27	8.32	-	-	-	-	-
17-Dec-27	8.05	-	-	-	-	-
16-Jun-28	7.78	-	-	-	-	-
15-Dec-28	7.50	-	-	-	-	-
15-Jun-29	7.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.54	-	-	-	-	-
17-Jan-25	9.56	-	-	-	-	-
21-Feb-25	9.27	-	-	-	-	-
21-Mar-25	9.29	-	-	-	-	-
20-Jun-25	9.34	-	-	-	-	-
19-Sep-25	9.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.52	-	-	-	-	-

	Previous Close	44.18		27/11/24
	ACS Close	43.58		27/11/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	43.68	-	-	-	-	201
17-Jan-25	43.77	-	-	-	-	-
21-Feb-25	43.42	-	-	-	-	-
21-Mar-25	43.51	-	-	-	-	-
20-Jun-25	43.74	-	-	-	-	-
19-Sep-25	42.25	-	-	-	-	-
19-Dec-25	42.42	-	-	-	-	-
20-Mar-26	42.13	-	-	-	-	-
19-Jun-26	42.30	-	-	-	-	-
18-Sep-26	40.77	-	-	-	-	-
18-Dec-26	40.95	-	-	-	-	-
19-Mar-27	40.68	-	-	-	-	-
18-Jun-27	40.87	-	-	-	-	-
17-Dec-27	39.51	-	-	-	-	-
16-Jun-28	39.43	-	-	-	-	-
15-Dec-28	38.27	-	-	-	-	-
15-Jun-29	38.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	43.68	-	-	-	-	-
17-Jan-25	43.77	-	-	-	-	-
21-Feb-25	43.42	-	-	-	-	-
21-Mar-25	43.51	-	-	-	-	-
20-Jun-25	43.74	-	-	-	-	-
19-Sep-25	42.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.58	-	-	-	-	-

	Previous Close	201.20		27/11/24
	AENA Close	202.40		27/11/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	202.88	-	-	-	-	66
17-Jan-25	203.29	-	-	-	-	-
21-Feb-25	203.86	-	-	-	-	-
21-Mar-25	204.26	-	-	-	-	-
20-Jun-25	195.62	-	-	-	-	-
19-Sep-25	196.50	-	-	-	-	-
19-Dec-25	197.28	-	-	-	-	-
20-Mar-26	198.11	-	-	-	-	-
19-Jun-26	188.61	-	-	-	-	-
18-Sep-26	189.41	-	-	-	-	-
18-Dec-26	190.25	-	-	-	-	-
19-Mar-27	191.15	-	-	-	-	-
18-Jun-27	181.22	-	-	-	-	-
17-Dec-27	182.90	-	-	-	-	-
16-Jun-28	173.37	-	-	-	-	-
15-Dec-28	175.08	-	-	-	-	-
15-Jun-29	165.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	202.88	-	-	-	-	-
17-Jan-25	203.29	-	-	-	-	-
21-Feb-25	203.86	-	-	-	-	-
21-Mar-25	204.26	-	-	-	-	-
20-Jun-25	195.62	-	-	-	-	-
19-Sep-25	196.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	202.40	-	-	-	-	-

	Previous Close	8.51		27/11/24
	ALMIRALL Close	8.67		27/11/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.69	-	-	-	-	-
17-Jan-25	8.71	-	-	-	-	-
21-Feb-25	8.73	-	-	-	-	-
21-Mar-25	8.75	-	-	-	-	-
20-Jun-25	8.61	-	-	-	-	-
19-Sep-25	8.65	-	-	-	-	-
19-Dec-25	8.68	-	-	-	-	-
20-Mar-26	8.72	-	-	-	-	-
19-Jun-26	8.56	-	-	-	-	-
18-Sep-26	8.59	-	-	-	-	-
18-Dec-26	8.63	-	-	-	-	-
19-Mar-27	8.67	-	-	-	-	-
18-Jun-27	8.51	-	-	-	-	-
17-Dec-27	8.59	-	-	-	-	-
16-Jun-28	8.47	-	-	-	-	-
15-Dec-28	8.56	-	-	-	-	-
15-Jun-29	8.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.69	-	-	-	-	-
17-Jan-25	8.71	-	-	-	-	-
21-Feb-25	8.73	-	-	-	-	-
21-Mar-25	8.75	-	-	-	-	-
20-Jun-25	8.61	-	-	-	-	-
19-Sep-25	8.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.67	-	-	-	-	-

	Previous Close	66.18		27/11/24
	AMADEUS Close	65.80		27/11/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	65.96	65.90	65.90	65.90	10	1
17-Jan-25	65.58	-	-	-	-	-
21-Feb-25	65.76	-	-	-	-	-
21-Mar-25	65.89	-	-	-	-	-
20-Jun-25	66.25	-	-	-	-	-
19-Sep-25	65.66	-	-	-	-	-
19-Dec-25	65.92	-	-	-	-	-
20-Mar-26	65.62	-	-	-	-	-
19-Jun-26	65.90	-	-	-	-	-
18-Sep-26	65.21	-	-	-	-	-
18-Dec-26	65.50	-	-	-	-	-
19-Mar-27	65.21	-	-	-	-	-
18-Jun-27	65.51	-	-	-	-	-
17-Dec-27	65.01	-	-	-	-	-
16-Jun-28	65.00	-	-	-	-	-
15-Dec-28	64.41	-	-	-	-	-
15-Jun-29	64.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	65.96	-	-	-	-	-
17-Jan-25	65.58	-	-	-	-	-
21-Feb-25	65.76	-	-	-	-	-
21-Mar-25	65.89	-	-	-	-	-
20-Jun-25	66.25	-	-	-	-	-
19-Sep-25	65.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.80	-	-	-	-	-

	Previous Close	22.99		27/11/24
	ARCELORMITTAL Close	23.15		27/11/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.20	-	-	-	-	43
17-Jan-25	23.25	-	-	-	-	-
21-Feb-25	23.32	-	-	-	-	-
21-Mar-25	23.36	-	-	-	-	-
20-Jun-25	23.29	-	-	-	-	-
19-Sep-25	23.39	-	-	-	-	-
19-Dec-25	23.29	-	-	-	-	-
20-Mar-26	23.39	-	-	-	-	-
19-Jun-26	23.28	-	-	-	-	-
18-Sep-26	23.38	-	-	-	-	-
18-Dec-26	23.29	-	-	-	-	-
19-Mar-27	23.40	-	-	-	-	-
18-Jun-27	23.31	-	-	-	-	-
17-Dec-27	23.32	-	-	-	-	-
16-Jun-28	23.35	-	-	-	-	-
15-Dec-28	23.38	-	-	-	-	-
15-Jun-29	23.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.20	-	-	-	-	-
17-Jan-25	23.25	-	-	-	-	-
21-Feb-25	23.32	-	-	-	-	-
21-Mar-25	23.36	-	-	-	-	-
20-Jun-25	23.29	-	-	-	-	-
19-Sep-25	23.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.15	-	-	-	-	-

	Previous Close	4.53		27/11/24
	ATRESMEDIA Close	4.55		27/11/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.35	-	-	-	-	-
17-Jan-25	4.36	-	-	-	-	-
21-Feb-25	4.37	-	-	-	-	-
21-Mar-25	4.38	-	-	-	-	-
20-Jun-25	4.16	-	-	-	-	-
19-Sep-25	4.18	-	-	-	-	-
19-Dec-25	4.02	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.81	-	-	-	-	-
18-Sep-26	3.83	-	-	-	-	-
18-Dec-26	3.66	-	-	-	-	-
19-Mar-27	3.68	-	-	-	-	-
18-Jun-27	3.44	-	-	-	-	-
17-Dec-27	3.29	-	-	-	-	-
16-Jun-28	3.05	-	-	-	-	-
15-Dec-28	2.90	-	-	-	-	-
15-Jun-29	2.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.35	-	-	-	-	-
17-Jan-25	4.36	-	-	-	-	-
21-Feb-25	4.37	-	-	-	-	-
21-Mar-25	4.38	-	-	-	-	-
20-Jun-25	4.16	-	-	-	-	-
19-Sep-25	4.18	-	-	-	-	-

	Previous Close	1.66		27/11/24
	AUDAX RENOV Close	1.66		27/11/24

FUTURES AUDAX RENOV

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

	Previous Close	31.40		27/11/24
	AUXIL. FF.CC Close	32.00		27/11/24

FUTURES AUXIL. FF.CC

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

	Previous Close	1.78		27/11/24
	B.SABADELL Close	1.76		27/11/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.77	-	-	-	-	25,000
17-Jan-25	1.77	-	-	-	-	-
21-Feb-25	1.78	-	-	-	-	-
21-Mar-25	1.78	-	-	-	-	-
20-Jun-25	1.71	-	-	-	-	-
19-Sep-25	1.72	-	-	-	-	-
19-Dec-25	1.63	-	-	-	-	-
20-Mar-26	1.64	-	-	-	-	-
19-Jun-26	1.56	-	-	-	-	-
18-Sep-26	1.56	-	-	-	-	-
18-Dec-26	1.48	-	-	-	-	-
19-Mar-27	1.49	-	-	-	-	-
18-Jun-27	1.40	-	-	-	-	-
17-Dec-27	1.32	-	-	-	-	-
16-Jun-28	1.25	-	-	-	-	-
15-Dec-28	1.17	-	-	-	-	-
15-Jun-29	1.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.77	-	-	-	-	-
17-Jan-25	1.77	-	-	-	-	-
21-Feb-25	1.78	-	-	-	-	-
21-Mar-25	1.78	-	-	-	-	-
20-Jun-25	1.71	-	-	-	-	-
19-Sep-25	1.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.76	-	-	-	-	-

	Previous Close	7.61		27/11/24
	BANKINTER Close	7.64		27/11/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	7.37	-	-	-	-	64
17-Jan-25	7.38	-	-	-	-	-
21-Feb-25	7.40	-	-	-	-	-
21-Mar-25	7.42	-	-	-	-	1
20-Jun-25	7.34	-	-	-	-	-
19-Sep-25	7.26	-	-	-	-	-
19-Dec-25	7.01	-	-	-	-	-
20-Mar-26	7.04	-	-	-	-	-
19-Jun-26	6.96	-	-	-	-	-
18-Sep-26	6.88	-	-	-	-	-
18-Dec-26	6.64	-	-	-	-	-
19-Mar-27	6.67	-	-	-	-	-
18-Jun-27	6.59	-	-	-	-	-
17-Dec-27	6.25	-	-	-	-	-
16-Jun-28	6.19	-	-	-	-	-
15-Dec-28	5.85	-	-	-	-	-
15-Jun-29	5.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	7.37	-	-	-	-	45
17-Jan-25	7.38	-	-	-	-	-
21-Feb-25	7.40	-	-	-	-	-
21-Mar-25	7.42	-	-	-	-	-
20-Jun-25	7.34	-	-	-	-	-
19-Sep-25	7.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.64	-	-	-	-	-

	Previous Close	8.95		27/11/24
	BBVA Close	8.79		27/11/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	8.80	-	-	-	-	-
06-Dec-24	8.80	-	-	-	-	-
13-Dec-24	8.81	-	-	-	-	-
20-Dec-24	8.81	8.82	8.83	8.78	28	20,037
17-Jan-25	8.83	-	-	-	-	-
21-Feb-25	8.86	-	-	-	-	-
21-Mar-25	8.87	8.90	8.90	8.90	3	3
20-Jun-25	8.45	-	-	-	-	-
19-Sep-25	8.49	-	-	-	-	-
19-Dec-25	8.28	-	-	-	-	-
20-Mar-26	8.31	-	-	-	-	-
19-Jun-26	7.90	-	-	-	-	-
18-Sep-26	7.94	-	-	-	-	-
18-Dec-26	7.73	-	-	-	-	-
19-Mar-27	7.77	-	-	-	-	-
18-Jun-27	7.44	-	-	-	-	-
17-Dec-27	7.31	-	-	-	-	-
16-Jun-28	7.04	-	-	-	-	-
15-Dec-28	6.91	-	-	-	-	-
15-Jun-29	6.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	8.81	-	-	-	-	5,005
17-Jan-25	8.83	-	-	-	-	-
21-Feb-25	8.86	-	-	-	-	-
21-Mar-25	8.87	-	-	-	-	-
20-Jun-25	8.45	-	-	-	-	-
19-Sep-25	8.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.79	-	-	-	-	-

	Previous Close	5.05		27/11/24
	CAIXABANK Close	5.09		27/11/24

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.10	5.09	5.09	5.08	5	132
17-Jan-25	5.11	-	-	-	-	-
21-Feb-25	5.12	-	-	-	-	-
21-Mar-25	5.13	-	-	-	-	-
20-Jun-25	4.85	-	-	-	-	-
19-Sep-25	4.87	-	-	-	-	-
19-Dec-25	4.77	-	-	-	-	-
20-Mar-26	4.79	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.53	-	-	-	-	-
18-Dec-26	4.44	-	-	-	-	-
19-Mar-27	4.46	-	-	-	-	-
18-Jun-27	4.19	-	-	-	-	-
17-Dec-27	4.12	-	-	-	-	-
16-Jun-28	3.88	-	-	-	-	-
15-Dec-28	3.81	-	-	-	-	-
15-Jun-29	3.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.10	-	-	-	-	1,250
17-Jan-25	5.11	-	-	-	-	-
21-Feb-25	5.12	-	-	-	-	-
21-Mar-25	5.13	-	-	-	-	-
20-Jun-25	4.85	-	-	-	-	-
19-Sep-25	4.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.09	-	-	-	-	-

	Previous Close	33.20		27/11/24
	CELLNEX Close	33.41		27/11/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	33.49	33.58	33.58	33.58	50	4,865
17-Jan-25	33.56	-	-	-	-	-
21-Feb-25	33.65	-	-	-	-	-
21-Mar-25	33.72	33.70	33.70	33.70	50	50
20-Jun-25	33.88	-	-	-	-	-
19-Sep-25	34.04	-	-	-	-	-
19-Dec-25	34.12	-	-	-	-	-
20-Mar-26	34.27	-	-	-	-	-
19-Jun-26	34.06	-	-	-	-	-
18-Sep-26	34.21	-	-	-	-	-
18-Dec-26	34.00	-	-	-	-	-
19-Mar-27	34.16	-	-	-	-	-
18-Jun-27	33.94	-	-	-	-	-
17-Dec-27	33.87	-	-	-	-	-
16-Jun-28	33.79	-	-	-	-	-
15-Dec-28	33.72	-	-	-	-	-
15-Jun-29	33.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	33.49	-	-	-	-	-
17-Jan-25	33.56	-	-	-	-	-
21-Feb-25	33.65	-	-	-	-	-
21-Mar-25	33.72	-	-	-	-	-
20-Jun-25	33.88	-	-	-	-	-
19-Sep-25	34.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.41	-	-	-	-	-

	Previous Close	25.00		27/11/24
	CIE AUTOMOTIVE Close	25.10		27/11/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	25.16	-	-	-	-	-
17-Jan-25	24.71	-	-	-	-	-
21-Feb-25	24.78	-	-	-	-	-
21-Mar-25	24.83	-	-	-	-	-
20-Jun-25	24.96	-	-	-	-	-
19-Sep-25	24.57	-	-	-	-	-
19-Dec-25	24.67	-	-	-	-	-
20-Mar-26	24.22	-	-	-	-	-
19-Jun-26	24.32	-	-	-	-	-
18-Sep-26	23.87	-	-	-	-	-
18-Dec-26	23.98	-	-	-	-	-
19-Mar-27	23.52	-	-	-	-	-
18-Jun-27	23.63	-	-	-	-	-
17-Dec-27	23.28	-	-	-	-	-
16-Jun-28	22.90	-	-	-	-	-
15-Dec-28	22.52	-	-	-	-	-
15-Jun-29	22.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	25.16	-	-	-	-	-
17-Jan-25	24.71	-	-	-	-	-
21-Feb-25	24.78	-	-	-	-	-
21-Mar-25	24.83	-	-	-	-	-
20-Jun-25	24.96	-	-	-	-	-
19-Sep-25	24.57	-	-	-	-	-

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

	Previous Close	5.47		27/11/24
	COLONIAL Close	5.50		27/11/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.51	-	-	-	-	-
17-Jan-25	5.52	-	-	-	-	-
21-Feb-25	5.54	-	-	-	-	-
21-Mar-25	5.55	-	-	-	-	-
20-Jun-25	5.29	-	-	-	-	-
19-Sep-25	5.31	-	-	-	-	-
19-Dec-25	5.33	-	-	-	-	-
20-Mar-26	5.36	-	-	-	-	-
19-Jun-26	5.07	-	-	-	-	-
18-Sep-26	5.09	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.14	-	-	-	-	-
18-Jun-27	5.16	-	-	-	-	-
17-Dec-27	4.87	-	-	-	-	-
16-Jun-28	4.91	-	-	-	-	-
15-Dec-28	4.62	-	-	-	-	-
15-Jun-29	4.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	5.51	-	-	-	-	-
17-Jan-25	5.52	-	-	-	-	-
21-Feb-25	5.54	-	-	-	-	-
21-Mar-25	5.55	-	-	-	-	-
20-Jun-25	5.29	-	-	-	-	-
19-Sep-25	5.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.50	-	-	-	-	-

	Previous Close	0.50		27/11/24
	D. FELGUERA Close	0.50		27/11/24

FUTURES D. FELGUERA

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

	Previous Close	15.92		27/11/24
	EBRO FOODS Close	15.92		27/11/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	15.96	-	-	-	-	-
17-Jan-25	15.99	-	-	-	-	-
21-Feb-25	16.03	-	-	-	-	-
21-Mar-25	16.07	-	-	-	-	-
20-Jun-25	15.96	-	-	-	-	-
19-Sep-25	15.84	-	-	-	-	-
19-Dec-25	15.72	-	-	-	-	-
20-Mar-26	15.78	-	-	-	-	-
19-Jun-26	15.66	-	-	-	-	-
18-Sep-26	15.53	-	-	-	-	-
18-Dec-26	15.41	-	-	-	-	-
19-Mar-27	15.48	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Dec-27	15.10	-	-	-	-	-
16-Jun-28	15.04	-	-	-	-	-
15-Dec-28	14.79	-	-	-	-	-
15-Jun-29	14.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	15.96	-	-	-	-	-
17-Jan-25	15.99	-	-	-	-	-
21-Feb-25	16.03	-	-	-	-	-
21-Mar-25	16.07	-	-	-	-	-
20-Jun-25	15.96	-	-	-	-	-
19-Sep-25	15.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.92	-	-	-	-	-

	Previous Close	12.88		27/11/24
	ENAGAS Close	12.97		27/11/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.60	-	-	-	-	465
17-Jan-25	12.63	-	-	-	-	-
21-Feb-25	12.66	-	-	-	-	-
21-Mar-25	12.69	-	-	-	-	-
20-Jun-25	12.75	-	-	-	-	-
19-Sep-25	12.21	-	-	-	-	-
19-Dec-25	11.86	-	-	-	-	-
20-Mar-26	11.91	-	-	-	-	-
19-Jun-26	11.96	-	-	-	-	-
18-Sep-26	11.40	-	-	-	-	-
18-Dec-26	11.05	-	-	-	-	-
19-Mar-27	11.10	-	-	-	-	-
18-Jun-27	11.16	-	-	-	-	-
17-Dec-27	10.15	-	-	-	-	-
16-Jun-28	10.25	-	-	-	-	-
15-Dec-28	9.65	-	-	-	-	-
15-Jun-29	9.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.60	-	-	-	-	-
17-Jan-25	12.63	-	-	-	-	-
21-Feb-25	12.66	-	-	-	-	-
21-Mar-25	12.69	-	-	-	-	-
20-Jun-25	12.75	-	-	-	-	-
19-Sep-25	12.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.97	-	-	-	-	-

	Previous Close	2.83		27/11/24
	ENCE Close	2.81		27/11/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.82	-	-	-	-	-
17-Jan-25	2.82	-	-	-	-	-
21-Feb-25	2.83	-	-	-	-	-
21-Mar-25	2.84	-	-	-	-	-
20-Jun-25	2.82	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-
19-Dec-25	2.74	-	-	-	-	-
20-Mar-26	2.75	-	-	-	-	-
19-Jun-26	2.71	-	-	-	-	-
18-Sep-26	2.66	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.58	-	-	-	-	-
17-Dec-27	2.42	-	-	-	-	-
16-Jun-28	2.36	-	-	-	-	-
15-Dec-28	2.20	-	-	-	-	-
15-Jun-29	2.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.82	-	-	-	-	-
17-Jan-25	2.82	-	-	-	-	-
21-Feb-25	2.83	-	-	-	-	-
21-Mar-25	2.84	-	-	-	-	-
20-Jun-25	2.82	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.81	-	-	-	-	-

	Previous Close	20.53		27/11/24
	ENDESA Close	20.51		27/11/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.56	-	-	-	-	13
17-Jan-25	20.10	-	-	-	-	-
21-Feb-25	20.16	-	-	-	-	-
21-Mar-25	20.20	-	-	-	-	-
20-Jun-25	20.30	-	-	-	-	-
19-Sep-25	19.69	-	-	-	-	-
19-Dec-25	19.77	-	-	-	-	-
20-Mar-26	19.20	-	-	-	-	-
19-Jun-26	19.28	-	-	-	-	-
18-Sep-26	18.71	-	-	-	-	-
18-Dec-26	18.79	-	-	-	-	-
19-Mar-27	18.13	-	-	-	-	-
18-Jun-27	18.21	-	-	-	-	-
17-Dec-27	17.62	-	-	-	-	-
16-Jun-28	17.04	-	-	-	-	-
15-Dec-28	16.45	-	-	-	-	-
15-Jun-29	15.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	20.56	-	-	-	-	-
17-Jan-25	20.10	-	-	-	-	-
21-Feb-25	20.16	-	-	-	-	-
21-Mar-25	20.20	-	-	-	-	-
20-Jun-25	20.30	-	-	-	-	-
19-Sep-25	19.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.51	-	-	-	-	-

	Previous Close	3.47		27/11/24
	FAES Close	3.49		27/11/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	9.12		27/11/24
	FCC Close	9.01		27/11/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.03	-	-	-	-	-
17-Jan-25	9.05	-	-	-	-	-
21-Feb-25	9.07	-	-	-	-	-
21-Mar-25	9.09	-	-	-	-	-
20-Jun-25	9.14	-	-	-	-	-
19-Sep-25	8.51	-	-	-	-	-
19-Dec-25	8.54	-	-	-	-	-
20-Mar-26	8.58	-	-	-	-	-
19-Jun-26	8.61	-	-	-	-	-
18-Sep-26	7.96	-	-	-	-	-
18-Dec-26	7.99	-	-	-	-	-
19-Mar-27	8.03	-	-	-	-	-
18-Jun-27	8.07	-	-	-	-	-
17-Dec-27	7.43	-	-	-	-	-
16-Jun-28	7.50	-	-	-	-	-
15-Dec-28	6.84	-	-	-	-	-
15-Jun-29	6.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.03	-	-	-	-	-
17-Jan-25	9.05	-	-	-	-	-
21-Feb-25	9.07	-	-	-	-	-
21-Mar-25	9.09	-	-	-	-	-
20-Jun-25	9.14	-	-	-	-	-
19-Sep-25	8.51	-	-	-	-	-

	Previous Close	12.12		27/11/24
	FCC INM Close	12.01		27/11/24

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	12.04	-	-	-	-	-
19-Sep-25	11.57	-	-	-	-	-
20-Mar-26	11.66	-	-	-	-	-

	Previous Close	38.70		27/11/24
	FERROVIAL Close	38.86		27/11/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	38.95	-	-	-	-	20
17-Jan-25	39.03	-	-	-	-	-
21-Feb-25	39.14	-	-	-	-	-
21-Mar-25	39.22	-	-	-	-	-
20-Jun-25	39.17	-	-	-	-	-
19-Sep-25	39.35	-	-	-	-	-
19-Dec-25	39.12	-	-	-	-	-
20-Mar-26	39.28	-	-	-	-	-
19-Jun-26	39.19	-	-	-	-	-
18-Sep-26	39.36	-	-	-	-	-
18-Dec-26	39.13	-	-	-	-	-
19-Mar-27	39.31	-	-	-	-	-
18-Jun-27	39.24	-	-	-	-	-
17-Dec-27	39.19	-	-	-	-	-
16-Jun-28	39.58	-	-	-	-	-
15-Dec-28	39.30	-	-	-	-	-
15-Jun-29	39.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	38.95	-	-	-	-	-
17-Jan-25	39.03	-	-	-	-	-
21-Feb-25	39.14	-	-	-	-	-
21-Mar-25	39.22	-	-	-	-	-
20-Jun-25	39.17	-	-	-	-	-
19-Sep-25	39.35	-	-	-	-	-
31-Dec-99	38.86	-	-	-	-	-

	Previous Close	24.66		27/11/24
	FLUIDRA Close	24.84		27/11/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	24.65	-	-	-	-	-
17-Jan-25	24.70	-	-	-	-	-
21-Feb-25	24.77	-	-	-	-	-
21-Mar-25	24.82	-	-	-	-	-
20-Jun-25	24.95	-	-	-	-	-
19-Sep-25	24.77	-	-	-	-	-
19-Dec-25	24.58	-	-	-	-	-
20-Mar-26	24.68	-	-	-	-	-
19-Jun-26	24.79	-	-	-	-	-
18-Sep-26	24.56	-	-	-	-	-
18-Dec-26	24.34	-	-	-	-	-
19-Mar-27	24.46	-	-	-	-	-
18-Jun-27	24.57	-	-	-	-	-
17-Dec-27	24.08	-	-	-	-	-
16-Jun-28	24.31	-	-	-	-	-
15-Dec-28	23.79	-	-	-	-	-
15-Jun-29	24.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	24.65	-	-	-	-	11,000
17-Jan-25	24.70	-	-	-	-	-
21-Feb-25	24.77	-	-	-	-	-
21-Mar-25	24.82	-	-	-	-	-
20-Jun-25	24.95	-	-	-	-	-
19-Sep-25	24.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.84	-	-	-	-	-

	Previous Close	35.75		27/11/24
	G.CATALANA O Close	35.80		27/11/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.80	-	-	-	-	-

	Previous Close	2.60		27/11/24
	GESTAMP Close	2.60		27/11/24

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.60	-	-	-	-	-

	Previous Close	28.95		27/11/24
	GRENERGY Close	29.20		27/11/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.20	-	-	-	-	-

	Previous Close	10.66		27/11/24
	GRIFOLS Close	9.69		27/11/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.71	9.75	9.75	9.18	37	72
17-Jan-25	9.73	-	-	-	-	-
21-Feb-25	9.76	-	-	-	-	-
21-Mar-25	9.78	-	-	-	-	-
20-Jun-25	9.83	-	-	-	-	-
19-Sep-25	9.88	-	-	-	-	-
19-Dec-25	9.91	-	-	-	-	-
20-Mar-26	9.96	-	-	-	-	-
19-Jun-26	10.00	-	-	-	-	-
18-Sep-26	10.04	-	-	-	-	-
18-Dec-26	9.99	-	-	-	-	-
19-Mar-27	10.03	-	-	-	-	-
18-Jun-27	9.98	-	-	-	-	-
17-Dec-27	10.07	-	-	-	-	-
16-Jun-28	9.97	-	-	-	-	-
15-Dec-28	10.07	-	-	-	-	-
15-Jun-29	9.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.71	-	-	-	-	-
17-Jan-25	9.73	-	-	-	-	-
21-Feb-25	9.76	-	-	-	-	-
21-Mar-25	9.78	-	-	-	-	-
20-Jun-25	9.83	-	-	-	-	-
19-Sep-25	9.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.69	-	-	-	-	-

	Previous Close	8.24		27/11/24
	GRIFOLS B Close	7.49		27/11/24

FUTURES GRIFOLS B

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

	Previous Close	3.02		27/11/24
	IAG Close	3.06		27/11/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.07	-	-	-	-	175
17-Jan-25	3.07	-	-	-	-	-
21-Feb-25	3.08	-	-	-	-	-
21-Mar-25	3.09	-	-	-	-	-
20-Jun-25	3.10	-	-	-	-	-
19-Sep-25	3.06	-	-	-	-	-
19-Dec-25	3.03	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-
19-Jun-26	3.05	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-
18-Dec-26	2.97	-	-	-	-	-
19-Mar-27	2.98	-	-	-	-	-
18-Jun-27	3.00	-	-	-	-	-
17-Dec-27	2.90	-	-	-	-	-
16-Jun-28	2.93	-	-	-	-	-
15-Dec-28	2.84	-	-	-	-	-
15-Jun-29	2.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.07	-	-	-	-	-
17-Jan-25	3.07	-	-	-	-	-
21-Feb-25	3.08	-	-	-	-	-
21-Mar-25	3.09	-	-	-	-	-
20-Jun-25	3.10	-	-	-	-	-
19-Sep-25	3.06	-	-	-	-	-

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

	Previous Close	13.38		27/11/24
	IBERDROLA Close	13.48		27/11/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	13.48	-	-	-	-	-
06-Dec-24	13.49	-	-	-	-	-
13-Dec-24	13.50	-	-	-	-	-
20-Dec-24	13.51	-	-	-	-	4,978
17-Jan-25	13.30	-	-	-	-	-
21-Feb-25	13.34	-	-	-	-	-
21-Mar-25	13.37	-	-	-	-	-
20-Jun-25	13.44	-	-	-	-	-
19-Sep-25	13.10	-	-	-	-	-
19-Dec-25	13.15	-	-	-	-	-
20-Mar-26	12.99	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.77	-	-	-	-	-
19-Mar-27	12.63	-	-	-	-	-
18-Jun-27	12.69	-	-	-	-	-
17-Dec-27	12.43	-	-	-	-	-
16-Jun-28	12.36	-	-	-	-	-
15-Dec-28	12.13	-	-	-	-	-
15-Jun-29	12.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	13.51	-	-	-	-	-
17-Jan-25	13.30	-	-	-	-	-
21-Feb-25	13.34	-	-	-	-	-
21-Mar-25	13.37	-	-	-	-	-
20-Jun-25	13.44	-	-	-	-	-
19-Sep-25	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.48	-	-	-	-	-

	Previous Close	52.66		27/11/24
	INDITEX Close	51.84		27/11/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	51.85	-	-	-	-	-
06-Dec-24	51.89	-	-	-	-	-
13-Dec-24	51.93	-	-	-	-	-
20-Dec-24	51.96	-	-	-	-	2,941
17-Jan-25	52.07	-	-	-	-	-
21-Feb-25	52.21	-	-	-	-	-
21-Mar-25	52.32	52.18	52.18	52.18	1	5
20-Jun-25	51.83	-	-	-	-	-
19-Sep-25	52.06	-	-	-	-	-
19-Dec-25	51.97	-	-	-	-	-
20-Mar-26	52.19	-	-	-	-	-
19-Jun-26	51.63	-	-	-	-	-
18-Sep-26	51.86	-	-	-	-	-
18-Dec-26	51.82	-	-	-	-	-
19-Mar-27	52.06	-	-	-	-	-
18-Jun-27	51.59	-	-	-	-	-
17-Dec-27	51.82	-	-	-	-	-
16-Jun-28	51.62	-	-	-	-	-
15-Dec-28	51.87	-	-	-	-	-
15-Jun-29	51.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	51.96	-	-	-	-	-
17-Jan-25	52.07	-	-	-	-	-
21-Feb-25	52.21	-	-	-	-	-
21-Mar-25	52.32	-	-	-	-	-
20-Jun-25	51.83	-	-	-	-	-
19-Sep-25	52.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.84	-	-	-	-	-

	Previous Close	16.55		27/11/24
	INDRA Close	16.50		27/11/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.54	16.53	16.53	16.53	10	14
17-Jan-25	16.57	-	-	-	-	-
21-Feb-25	16.62	-	-	-	-	-
21-Mar-25	16.65	-	-	-	-	-
20-Jun-25	16.74	-	-	-	-	-
19-Sep-25	16.51	-	-	-	-	-
19-Dec-25	16.57	-	-	-	-	-
20-Mar-26	16.64	-	-	-	-	-
19-Jun-26	16.71	-	-	-	-	-
18-Sep-26	16.45	-	-	-	-	-
18-Dec-26	16.53	-	-	-	-	-
19-Mar-27	16.60	-	-	-	-	-
18-Jun-27	16.68	-	-	-	-	-
17-Dec-27	16.47	-	-	-	-	-
16-Jun-28	16.64	-	-	-	-	-
15-Dec-28	16.43	-	-	-	-	-
15-Jun-29	16.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	16.54	-	-	-	-	-
17-Jan-25	16.57	-	-	-	-	-
21-Feb-25	16.62	-	-	-	-	-
21-Mar-25	16.65	-	-	-	-	-
20-Jun-25	16.74	-	-	-	-	-
19-Sep-25	16.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.50	-	-	-	-	-

	Previous Close	62.70		27/11/24
	LABORAT. ROVI Close	64.00		27/11/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	64.15	-	-	-	-	-
17-Jan-25	64.28	-	-	-	-	-
21-Feb-25	64.46	-	-	-	-	-
21-Mar-25	64.59	-	-	-	-	-
20-Jun-25	64.94	-	-	-	-	-
19-Sep-25	64.13	-	-	-	-	-
19-Dec-25	64.38	-	-	-	-	-
20-Mar-26	64.66	-	-	-	-	-
19-Jun-26	64.93	-	-	-	-	-
18-Sep-26	64.00	-	-	-	-	-
18-Dec-26	64.29	-	-	-	-	-
19-Mar-27	64.59	-	-	-	-	-
18-Jun-27	64.90	-	-	-	-	-
17-Dec-27	63.99	-	-	-	-	-
16-Jun-28	64.62	-	-	-	-	-
15-Dec-28	63.64	-	-	-	-	-
15-Jun-29	64.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	64.15	-	-	-	-	-
17-Jan-25	64.28	-	-	-	-	-
21-Feb-25	64.46	-	-	-	-	-
21-Mar-25	64.59	-	-	-	-	-
20-Jun-25	64.94	-	-	-	-	-
19-Sep-25	64.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.00	-	-	-	-	-

	Previous Close	1.01		27/11/24
	LINEA DIRECTA Close	1.04		27/11/24

FUTURES LINEA DIRECTA

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

	Previous Close	30.46		27/11/24
	LOGISTA Close	30.12		27/11/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.12	-	-	-	-	-

	Previous Close	2.55		27/11/24
	MAPFRE Close	2.49		27/11/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.49	-	-	-	-	75
17-Jan-25	2.50	-	-	-	-	-
21-Feb-25	2.51	-	-	-	-	-
21-Mar-25	2.51	-	-	-	-	-
20-Jun-25	2.43	-	-	-	-	-
19-Sep-25	2.44	-	-	-	-	-
19-Dec-25	2.38	-	-	-	-	-
20-Mar-26	2.39	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.24	-	-	-	-	-
19-Mar-27	2.25	-	-	-	-	-
18-Jun-27	2.14	-	-	-	-	-
17-Dec-27	2.08	-	-	-	-	-
16-Jun-28	2.00	-	-	-	-	-
15-Dec-28	1.94	-	-	-	-	-
15-Jun-29	1.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	2.49	-	-	-	-	-
17-Jan-25	2.50	-	-	-	-	-
21-Feb-25	2.51	-	-	-	-	-
21-Mar-25	2.51	-	-	-	-	-
20-Jun-25	2.43	-	-	-	-	-
19-Sep-25	2.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.49	-	-	-	-	-

	Previous Close	6.90		27/11/24
	MELIA HOTELS Close	6.74		27/11/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	6.75	-	-	-	-	-
17-Jan-25	6.76	-	-	-	-	-
21-Feb-25	6.78	-	-	-	-	-
21-Mar-25	6.80	-	-	-	-	-
20-Jun-25	6.83	-	-	-	-	-
19-Sep-25	6.70	-	-	-	-	-
19-Dec-25	6.73	-	-	-	-	-
20-Mar-26	6.76	-	-	-	-	-
19-Jun-26	6.79	-	-	-	-	-
18-Sep-26	6.64	-	-	-	-	-
18-Dec-26	6.67	-	-	-	-	-
19-Mar-27	6.70	-	-	-	-	-
18-Jun-27	6.73	-	-	-	-	-
17-Dec-27	6.60	-	-	-	-	-
16-Jun-28	6.66	-	-	-	-	-
15-Dec-28	6.53	-	-	-	-	-
15-Jun-29	6.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	6.75	-	-	-	-	-
17-Jan-25	6.76	-	-	-	-	-
21-Feb-25	6.78	-	-	-	-	-
21-Mar-25	6.80	-	-	-	-	-
20-Jun-25	6.83	-	-	-	-	-
19-Sep-25	6.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.74	-	-	-	-	-

	Previous Close	10.19		27/11/24
	MERLIN Close	10.34		27/11/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.36	-	-	-	-	-
17-Jan-25	10.39	-	-	-	-	-
21-Feb-25	10.41	-	-	-	-	-
21-Mar-25	10.43	-	-	-	-	-
20-Jun-25	10.27	-	-	-	-	-
19-Sep-25	10.32	-	-	-	-	-
19-Dec-25	10.12	-	-	-	-	-
20-Mar-26	10.16	-	-	-	-	-
19-Jun-26	9.91	-	-	-	-	-
18-Sep-26	9.96	-	-	-	-	-
18-Dec-26	9.74	-	-	-	-	-
19-Mar-27	9.79	-	-	-	-	-
18-Jun-27	9.52	-	-	-	-	-
17-Dec-27	9.35	-	-	-	-	-
16-Jun-28	9.13	-	-	-	-	-
15-Dec-28	8.96	-	-	-	-	-
15-Jun-29	8.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.36	-	-	-	-	-
17-Jan-25	10.39	-	-	-	-	-
21-Feb-25	10.41	-	-	-	-	-
21-Mar-25	10.43	-	-	-	-	-
20-Jun-25	10.27	-	-	-	-	-
19-Sep-25	10.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.34	-	-	-	-	-

	Previous Close	22.94		27/11/24
	NATURGY Close	23.04		27/11/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.09	-	-	-	-	62
17-Jan-25	23.14	-	-	-	-	-
21-Feb-25	23.21	-	-	-	-	-
21-Mar-25	23.25	-	-	-	-	-
20-Jun-25	23.00	-	-	-	-	-
19-Sep-25	22.63	-	-	-	-	-
19-Dec-25	22.25	-	-	-	-	-
20-Mar-26	22.34	-	-	-	-	-
19-Jun-26	22.07	-	-	-	-	-
18-Sep-26	21.71	-	-	-	-	-
18-Dec-26	21.35	-	-	-	-	-
19-Mar-27	21.45	-	-	-	-	-
18-Jun-27	21.18	-	-	-	-	-
17-Dec-27	20.65	-	-	-	-	-
16-Jun-28	20.50	-	-	-	-	-
15-Dec-28	19.98	-	-	-	-	-
15-Jun-29	19.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	23.09	-	-	-	-	-
17-Jan-25	23.14	-	-	-	-	-
21-Feb-25	23.21	-	-	-	-	-
21-Mar-25	23.25	-	-	-	-	-
20-Jun-25	23.00	-	-	-	-	-
19-Sep-25	22.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.04	-	-	-	-	-

	Previous Close	0.28		27/11/24
	OBRASCON HUARTE Close	0.29		27/11/24

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	0.29	-	-	-	-	-
19-Dec-25	0.29	-	-	-	-	-
20-Mar-26	0.29	-	-	-	-	-
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	0.30	-	-	-	-	-
16-Jun-28	0.31	-	-	-	-	-
15-Dec-28	0.31	-	-	-	-	-
15-Jun-29	0.31	-	-	-	-	-

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	0.29	-	-	-	-	-

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

	Previous Close	75.50		27/11/24
	PHARMA MAR Close	77.00		27/11/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	77.18	-	-	-	-	-
17-Jan-25	77.34	-	-	-	-	-
21-Feb-25	77.55	-	-	-	-	-
21-Mar-25	77.71	-	-	-	-	-
20-Jun-25	78.13	-	-	-	-	-
19-Sep-25	77.83	-	-	-	-	-
19-Dec-25	78.14	-	-	-	-	-
20-Mar-26	78.47	-	-	-	-	-
19-Jun-26	78.81	-	-	-	-	-
18-Sep-26	78.50	-	-	-	-	-
18-Dec-26	78.84	-	-	-	-	-
19-Mar-27	79.22	-	-	-	-	-
18-Jun-27	79.59	-	-	-	-	-
17-Dec-27	79.68	-	-	-	-	-
16-Jun-28	80.46	-	-	-	-	-
15-Dec-28	80.60	-	-	-	-	-
15-Jun-29	81.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	77.18	-	-	-	-	-
17-Jan-25	77.34	-	-	-	-	-
21-Feb-25	77.55	-	-	-	-	-
21-Mar-25	77.71	-	-	-	-	-
20-Jun-25	78.13	-	-	-	-	-
19-Sep-25	77.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.00	-	-	-	-	-

	Previous Close	1.88		27/11/24
	PROSEGUR Close	1.92		27/11/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.92	-	-	-	-	-

	Previous Close	19.83		27/11/24
	PUIG Close	19.77		27/11/24

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	19.81	-	-	-	-	-
17-Jan-25	19.85	-	-	-	-	-
21-Feb-25	19.91	-	-	-	-	-
21-Mar-25	19.95	-	-	-	-	-
20-Jun-25	19.67	-	-	-	-	-
19-Sep-25	19.76	-	-	-	-	-
19-Dec-25	19.84	-	-	-	-	-
20-Mar-26	19.92	-	-	-	-	-
19-Jun-26	19.59	-	-	-	-	-
18-Sep-26	19.67	-	-	-	-	-
18-Dec-26	19.76	-	-	-	-	-
19-Mar-27	19.85	-	-	-	-	-
18-Jun-27	19.46	-	-	-	-	-
17-Dec-27	19.64	-	-	-	-	-
16-Jun-28	19.33	-	-	-	-	-
15-Dec-28	19.53	-	-	-	-	-
15-Jun-29	19.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	19.81	-	-	-	-	-
17-Jan-25	19.85	-	-	-	-	-
21-Feb-25	19.91	-	-	-	-	-
21-Mar-25	19.95	-	-	-	-	-
20-Jun-25	19.67	-	-	-	-	-
19-Sep-25	19.76	-	-	-	-	-

	Previous Close	17.05		27/11/24
	REDEIA Close	16.98		27/11/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	17.02	-	-	-	-	11
17-Jan-25	16.85	-	-	-	-	-
21-Feb-25	16.90	-	-	-	-	-
21-Mar-25	16.93	-	-	-	-	-
20-Jun-25	17.03	-	-	-	-	-
19-Sep-25	16.50	-	-	-	-	-
19-Dec-25	16.57	-	-	-	-	-
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	15.97	-	-	-	-	-
18-Dec-26	16.04	-	-	-	-	-
19-Mar-27	15.90	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-
17-Dec-27	15.53	-	-	-	-	-
16-Jun-28	15.46	-	-	-	-	-
15-Dec-28	15.03	-	-	-	-	-
15-Jun-29	14.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	17.02	-	-	-	-	-
17-Jan-25	16.85	-	-	-	-	-
21-Feb-25	16.90	-	-	-	-	-
21-Mar-25	16.93	-	-	-	-	-
20-Jun-25	17.03	-	-	-	-	-
19-Sep-25	16.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.98	-	-	-	-	-

	Previous Close	11.85		27/11/24
	REPSOL Close	11.71		27/11/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	11.71	-	-	-	-	-
06-Dec-24	11.72	-	-	-	-	-
13-Dec-24	11.72	-	-	-	-	-
20-Dec-24	11.73	-	-	-	-	3,921
17-Jan-25	11.28	-	-	-	-	-
21-Feb-25	11.31	-	-	-	-	-
21-Mar-25	11.33	11.40	11.40	11.40	1	2
20-Jun-25	11.40	-	-	-	-	-
19-Sep-25	10.93	-	-	-	-	-
19-Dec-25	10.97	-	-	-	-	-
20-Mar-26	10.52	-	-	-	-	-
19-Jun-26	10.57	-	-	-	-	-
18-Sep-26	10.10	-	-	-	-	-
18-Dec-26	10.14	-	-	-	-	-
19-Mar-27	9.73	-	-	-	-	-
18-Jun-27	9.78	-	-	-	-	-
17-Dec-27	9.39	-	-	-	-	-
16-Jun-28	9.05	-	-	-	-	-
15-Dec-28	8.68	-	-	-	-	-
15-Jun-29	8.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	11.73	-	-	-	-	5
17-Jan-25	11.28	-	-	-	-	-
21-Feb-25	11.31	-	-	-	-	-
21-Mar-25	11.33	-	-	-	-	-
20-Jun-25	11.40	-	-	-	-	-
19-Sep-25	10.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.71	-	-	-	-	-

	Previous Close	3.09		27/11/24
	SACYR Close	3.06		27/11/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.07	-	-	-	-	5
17-Jan-25	3.01	-	-	-	-	-
21-Feb-25	3.02	-	-	-	-	-
21-Mar-25	3.02	-	-	-	-	-
20-Jun-25	3.04	-	-	-	-	-
19-Sep-25	2.96	-	-	-	-	-
19-Dec-25	2.98	-	-	-	-	-
20-Mar-26	2.92	-	-	-	-	-
19-Jun-26	2.93	-	-	-	-	-
18-Sep-26	2.86	-	-	-	-	-
18-Dec-26	2.87	-	-	-	-	-
19-Mar-27	2.82	-	-	-	-	-
18-Jun-27	2.83	-	-	-	-	-
17-Dec-27	2.77	-	-	-	-	-
16-Jun-28	2.73	-	-	-	-	-
15-Dec-28	2.67	-	-	-	-	-
15-Jun-29	2.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	3.07	-	-	-	-	-
17-Jan-25	3.01	-	-	-	-	-
21-Feb-25	3.02	-	-	-	-	-
21-Mar-25	3.02	-	-	-	-	-
20-Jun-25	3.04	-	-	-	-	-
19-Sep-25	2.96	-	-	-	-	-

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

	Previous Close	4.39		27/11/24
	SANTANDER Close	4.38		27/11/24

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	4.39	4.35	4.35	4.35	2	124,866
17-Jan-25	4.39	-	-	-	-	-
21-Feb-25	4.41	-	-	-	-	-
21-Mar-25	4.42	-	-	-	-	3
20-Jun-25	4.32	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
19-Dec-25	4.25	-	-	-	-	-
20-Mar-26	4.26	-	-	-	-	-
19-Jun-26	4.16	-	-	-	-	-
18-Sep-26	4.18	-	-	-	-	-
18-Dec-26	4.08	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Dec-27	3.94	-	-	-	-	-
16-Jun-28	3.88	-	-	-	-	-
15-Dec-28	3.82	-	-	-	-	-
15-Jun-29	3.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.39	-	-	-	-	250,000
17-Jan-25	4.39	-	-	-	-	-
21-Feb-25	4.41	-	-	-	-	-
21-Mar-25	4.42	-	-	-	-	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	8.97		27/11/24
	SOLARIA Close	9.08		27/11/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.10	-	-	-	-	30
17-Jan-25	9.12	-	-	-	-	-
21-Feb-25	9.15	-	-	-	-	-
21-Mar-25	9.16	-	-	-	-	-
20-Jun-25	9.21	-	-	-	-	-
19-Sep-25	9.26	-	-	-	-	-
19-Dec-25	9.29	-	-	-	-	-
20-Mar-26	9.33	-	-	-	-	-
19-Jun-26	9.37	-	-	-	-	-
18-Sep-26	9.41	-	-	-	-	-
18-Dec-26	9.45	-	-	-	-	-
19-Mar-27	9.50	-	-	-	-	-
18-Jun-27	9.54	-	-	-	-	-
17-Dec-27	9.63	-	-	-	-	-
16-Jun-28	9.73	-	-	-	-	-
15-Dec-28	9.82	-	-	-	-	-
15-Jun-29	9.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	9.10	-	-	-	-	-
17-Jan-25	9.12	-	-	-	-	-
21-Feb-25	9.15	-	-	-	-	-
21-Mar-25	9.16	-	-	-	-	-
20-Jun-25	9.21	-	-	-	-	-
19-Sep-25	9.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.08	-	-	-	-	-

	Previous Close	10.44		27/11/24
	TECNICAS REUNIDAS Close	10.60		27/11/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.63	-	-	-	-	-
17-Jan-25	10.65	-	-	-	-	-
21-Feb-25	10.68	-	-	-	-	-
21-Mar-25	10.70	-	-	-	-	-
20-Jun-25	10.76	-	-	-	-	-
19-Sep-25	10.72	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.73	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-
19-Mar-27	10.63	-	-	-	-	-
18-Jun-27	10.68	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
16-Jun-28	10.50	-	-	-	-	-
15-Dec-28	10.40	-	-	-	-	-
15-Jun-29	10.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	10.63	-	-	-	-	-
17-Jan-25	10.65	-	-	-	-	-
21-Feb-25	10.68	-	-	-	-	-
21-Mar-25	10.70	-	-	-	-	-
20-Jun-25	10.76	-	-	-	-	-
19-Sep-25	10.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.60	-	-	-	-	-

	Previous Close	4.30		27/11/24
	TELEFONICA Close	4.33		27/11/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Nov-24	4.33	-	-	-	-	-
06-Dec-24	4.34	-	-	-	-	-
13-Dec-24	4.34	-	-	-	-	-
20-Dec-24	4.19	4.14	4.16	4.14	20	36,429
17-Jan-25	4.20	-	-	-	-	-
21-Feb-25	4.21	-	-	-	-	-
21-Mar-25	4.22	-	-	-	-	-
20-Jun-25	4.09	-	-	-	-	-
19-Sep-25	4.11	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.88	-	-	-	-	-
18-Sep-26	3.90	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-
18-Jun-27	3.69	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
16-Jun-28	3.64	-	-	-	-	-
15-Dec-28	3.44	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	4.19	-	-	-	-	-
17-Jan-25	4.20	-	-	-	-	-
21-Feb-25	4.21	-	-	-	-	-
21-Mar-25	4.22	-	-	-	-	-
20-Jun-25	4.09	-	-	-	-	-
19-Sep-25	4.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.33	-	-	-	-	-

	Previous Close	1.21		27/11/24
	UNICAJA Close	1.20		27/11/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.20	-	-	-	-	-
17-Jan-25	1.20	-	-	-	-	-
21-Feb-25	1.20	-	-	-	-	-
21-Mar-25	1.21	-	-	-	-	-
20-Jun-25	1.12	-	-	-	-	-
19-Sep-25	1.13	-	-	-	-	-
19-Dec-25	1.13	-	-	-	-	-
20-Mar-26	1.14	-	-	-	-	-
19-Jun-26	1.05	-	-	-	-	-
18-Sep-26	1.06	-	-	-	-	-
18-Dec-26	1.06	-	-	-	-	-
19-Mar-27	1.07	-	-	-	-	-
18-Jun-27	0.98	-	-	-	-	-
17-Dec-27	0.99	-	-	-	-	-
16-Jun-28	0.91	-	-	-	-	-
15-Dec-28	0.92	-	-	-	-	-
15-Jun-29	0.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	1.20	-	-	-	-	-
17-Jan-25	1.20	-	-	-	-	-
21-Feb-25	1.20	-	-	-	-	-
21-Mar-25	1.21	-	-	-	-	-
20-Jun-25	1.12	-	-	-	-	-
19-Sep-25	1.13	-	-	-	-	-

	Previous Close	93.10		27/11/24
	VIDRALA Close	94.00		27/11/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	94.22	-	-	-	-	-
17-Jan-25	94.41	-	-	-	-	-
21-Feb-25	93.60	-	-	-	-	-
21-Mar-25	93.79	-	-	-	-	-
20-Jun-25	94.29	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-
19-Dec-25	94.69	-	-	-	-	-
20-Mar-26	94.00	-	-	-	-	-
19-Jun-26	94.39	-	-	-	-	-
18-Sep-26	94.38	-	-	-	-	-
18-Dec-26	94.80	-	-	-	-	-
19-Mar-27	94.06	-	-	-	-	-
18-Jun-27	94.50	-	-	-	-	-
17-Dec-27	94.93	-	-	-	-	-
16-Jun-28	94.65	-	-	-	-	-
15-Dec-28	95.12	-	-	-	-	-
15-Jun-29	94.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	94.22	-	-	-	-	-
17-Jan-25	94.41	-	-	-	-	-
21-Feb-25	93.60	-	-	-	-	-
21-Mar-25	93.79	-	-	-	-	-
20-Jun-25	94.29	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-

	Previous Close	61.40		27/11/24
	VISCOFAN Close	61.10		27/11/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	61.24	-	-	-	-	-
17-Jan-25	61.37	-	-	-	-	-
21-Feb-25	61.54	-	-	-	-	-
21-Mar-25	61.66	-	-	-	-	-
20-Jun-25	61.37	-	-	-	-	-
19-Sep-25	61.65	-	-	-	-	-
19-Dec-25	60.29	-	-	-	-	-
20-Mar-26	60.54	-	-	-	-	-
19-Jun-26	60.11	-	-	-	-	-
18-Sep-26	60.37	-	-	-	-	-
18-Dec-26	60.64	-	-	-	-	-
19-Mar-27	59.19	-	-	-	-	-
18-Jun-27	58.74	-	-	-	-	-
17-Dec-27	59.29	-	-	-	-	-
16-Jun-28	57.30	-	-	-	-	-
15-Dec-28	57.87	-	-	-	-	-
15-Jun-29	55.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Dec-24	61.24	-	-	-	-	-
17-Jan-25	61.37	-	-	-	-	-
21-Feb-25	61.54	-	-	-	-	-
21-Mar-25	61.66	-	-	-	-	-
20-Jun-25	61.37	-	-	-	-	-
19-Sep-25	61.65	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.680		27/11/24
	BBVA DIV Close	0.680		27/11/24

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	0.4720	-	-	-	-	-
19-Sep-25	0.4720	-	-	-	-	-
19-Dec-25	0.7120	-	-	-	-	100
18-Dec-26	0.6810	-	-	-	-	100
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	-		27/11/24
	BBVA DIV25 Close	-		27/11/24

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	0.4720	-	-	-	-	-
19-Sep-25	0.4720	-	-	-	-	-
19-Dec-25	0.7120	-	-	-	-	-
18-Dec-26	0.6810	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	0.541		27/11/24
	CAIXABANK DIV Close	0.541		27/11/24

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	-		27/11/24
	CAIXABANK DIV25 Close	-		27/11/24

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		27/11/24
	GAS NATURAL DIV Close	1.400		27/11/24

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	-		27/11/24
	GAS NATURAL DIV25 Close	-		27/11/24

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		27/11/24
	IBERDROLA DIV Close	0.553		27/11/24

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	-		27/11/24
	IBERDROLA DIV25 Close	-		27/11/24

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		27/11/24
	INDITEX DIV Close	1.040		27/11/24

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	-		27/11/24
	INDITEX DIV25 Close	-		27/11/24

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		27/11/24
	REPSOL DIV Close	0.900		27/11/24

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	-		27/11/24
	REPSOL DIV25 Close	-		27/11/24

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		27/11/24
	SANTANDER DIV Close	0.195		27/11/24

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	-		27/11/24
	SANTANDER DIV25 Close	-		27/11/24

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		27/11/24
	TELEFONICA DIV Close	0.150		27/11/24

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	-		27/11/24
	TELEFONICA DIV25 Close	-		27/11/24

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	-		27/11/24
	MINI IBEX-35 Close	-		27/11/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 11,475	132.00	125.00	125.00	82.00	17.05	0.78	2	-
Nov-24 w5 11,500	113.00	-	-	-	16.89	0.73	-	1
Nov-24 w5 11,550	79.00	58.00	59.00	41.00	16.57	0.61	57	57
Nov-24 w5 11,575	64.00	52.00	62.00	39.00	16.41	0.54	39	40
Nov-24 w5 11,600	51.00	51.00	51.00	38.00	16.29	0.47	23	51
Nov-24 w5 11,625	40.00	-	-	-	16.22	0.40	-	48
Nov-24 w5 11,650	31.00	21.00	21.00	21.00	16.15	0.33	2	37
Nov-24 w5 11,675	23.00	-	-	-	16.09	0.27	-	1
Nov-24 w5 11,700	17.00	14.00	14.00	8.00	16.02	0.21	4	10
Nov-24 w5 11,725	12.00	-	-	-	15.95	0.16	-	2
Nov-24 w5 11,750	8.00	9.00	9.00	9.00	15.88	0.12	2	38
Nov-24 w5 11,775	6.00	-	-	-	15.81	0.09	-	16
Nov-24 w5 11,800	4.00	-	-	-	15.74	0.06	-	18
Nov-24 w5 11,825	2.00	-	-	-	15.68	0.04	-	1
Nov-24 w5 11,850	1.00	-	-	-	15.61	0.03	-	6
Nov-24 w5 11,875	1.00	-	-	-	15.54	0.02	-	1
Nov-24 w5 11,900	1.00	1.00	1.00	1.00	15.47	0.01	2	7
Nov-24 w5 11,925	-	-	-	-	15.40	0.01	-	3
Nov-24 w5 11,975	-	-	-	-	15.27	-	-	140
Nov-24 w5 12,000	-	-	-	-	15.20	-	-	6
Nov-24 w5 12,100	-	-	-	-	14.92	-	-	5
Dec-24 w1 11,600	105.00	-	-	-	14.57	0.50	-	1
Dec-24 w1 11,650	81.00	-	-	-	14.43	0.42	-	1
Dec-24 w1 11,700	61.00	64.00	64.00	45.00	14.30	0.35	2	3
Dec-24 w1 11,750	45.00	-	-	-	14.16	0.28	-	31
Dec-24 w1 11,800	32.00	18.00	18.00	18.00	14.02	0.22	1	4
Dec-24 w1 11,900	15.00	-	-	-	13.74	0.12	-	1
Dec-24 w1 11,950	9.00	-	-	-	13.61	0.08	-	1
Dec-24 w1 12,000	6.00	-	-	-	13.47	0.06	-	2
Dec-24 w1 12,050	3.00	-	-	-	13.33	0.04	-	2
Dec-24 w2 11,500	211.00	-	-	-	15.80	0.61	-	1
Dec-24 w2 11,800	66.00	64.00	64.00	64.00	14.60	0.30	1	2
Dec-24 w2 12,050	16.00	-	-	-	13.91	0.10	-	2
Dec-24 w2 12,100	12.00	-	-	-	13.78	0.08	-	3
Dec-24 3,600	7,977.00	-	-	-	63.67	1.00	-	1
Dec-24 6,000	5,582.00	-	-	-	48.97	1.00	-	1
Dec-24 7,000	4,585.00	-	-	-	42.85	1.00	-	1
Dec-24 7,100	4,485.00	-	-	-	42.24	1.00	-	1
Dec-24 7,300	4,285.00	-	-	-	41.01	1.00	-	1
Dec-24 7,400	4,186.00	-	-	-	40.40	1.00	-	6
Dec-24 7,600	3,986.00	-	-	-	39.17	1.00	-	7
Dec-24 8,000	3,587.00	-	-	-	36.73	1.00	-	8
Dec-24 8,400	3,188.00	-	-	-	34.28	1.00	-	5,000
Dec-24 8,500	3,088.00	-	-	-	33.66	1.00	-	18
Dec-24 8,700	2,889.00	-	-	-	32.44	1.00	-	50
Dec-24 8,800	2,789.00	-	-	-	31.83	1.00	-	1
Dec-24 9,000	2,589.00	-	-	-	30.60	1.00	-	380
Dec-24 9,200	2,390.00	-	-	-	29.38	1.00	-	1,003
Dec-24 9,500	2,091.00	-	-	-	27.54	1.00	-	40
Dec-24 9,600	1,991.00	-	-	-	26.93	1.00	-	64
Dec-24 9,700	1,892.00	-	-	-	26.32	0.99	-	2
Dec-24 9,800	1,792.00	-	-	-	25.70	0.99	-	33
Dec-24 9,900	1,693.00	-	-	-	25.09	0.99	-	11
Dec-24 10,000	1,594.00	-	-	-	24.48	0.99	-	5,901
Dec-24 10,100	1,494.00	-	-	-	23.87	0.99	-	7
Dec-24 10,200	1,395.00	-	-	-	23.25	0.98	-	20
Dec-24 10,300	1,297.00	-	-	-	22.64	0.98	-	11
Dec-24 10,400	1,199.00	-	-	-	22.03	0.97	-	3
Dec-24 10,500	1,101.00	-	-	-	21.42	0.97	-	23,532
Dec-24 10,600	1,004.00	-	-	-	20.81	0.96	-	28
Dec-24 10,700	907.00	-	-	-	20.19	0.94	-	1,021
Dec-24 10,800	812.00	-	-	-	19.58	0.93	-	11
Dec-24 10,850	765.00	-	-	-	19.27	0.92	-	1
Dec-24 10,900	719.00	-	-	-	18.97	0.90	-	12
Dec-24 11,000	627.00	-	-	-	18.36	0.87	-	90
Dec-24 11,100	539.00	-	-	-	17.74	0.84	-	10
Dec-24 11,150	496.00	-	-	-	17.44	0.82	-	2
Dec-24 11,200	454.00	-	-	-	17.13	0.79	-	17
Dec-24 11,300	373.00	315.00	315.00	315.00	16.52	0.74	2	6,269
Dec-24 11,400	298.00	-	-	-	15.91	0.67	-	20
Dec-24 11,450	263.00	-	-	-	15.60	0.63	-	20,001
Dec-24 11,500	229.00	195.00	200.00	195.00	15.29	0.59	45	55
Dec-24 11,550	198.00	190.00	190.00	165.00	14.99	0.55	5	16
Dec-24 11,600	169.00	142.00	147.00	142.00	14.70	0.50	23	47
Dec-24 11,650	145.00	-	-	-	14.57	0.46	-	35
Dec-24 11,700	122.00	115.00	115.00	89.00	14.45	0.41	43	87
Dec-24 11,750	102.00	67.00	82.00	67.00	14.32	0.36	29	25
Dec-24 11,800	84.00	73.00	76.00	57.00	14.19	0.32	21	89
Dec-24 11,850	69.00	46.00	59.00	46.00	14.07	0.28	2	33
Dec-24 11,900	56.00	-	-	-	13.94	0.24	-	2,391
Dec-24 11,950	44.00	-	-	-	13.81	0.20	-	9
Dec-24 12,000	35.00	25.00	26.00	20.00	13.69	0.16	9	1,200
Dec-24 12,050	27.00	21.00	21.00	18.00	13.56	0.13	5	14
Dec-24 12,100	20.00	-	-	-	13.43	0.11	-	30
Dec-24 12,150	15.00	13.00	13.00	13.00	13.31	0.08	1	4
Dec-24 12,200	11.00	-	-	-	13.18	0.07	-	48
Dec-24 12,250	8.00	-	-	-	13.05	0.05	-	1
Dec-24 12,300	5.00	-	-	-	12.93	0.04	-	51
Dec-24 12,350	4.00	-	-	-	12.80	0.03	-	14
Dec-24 12,400	3.00	-	-	-	12.67	0.02	-	12
Dec-24 12,450	2.00	-	-	-	12.55	0.01	-	1
Dec-24 12,500	1.00	-	-	-	12.42	0.01	-	14
Dec-24 12,550	1.00	-	-	-	12.30	0.01	-	1
Dec-24 12,600	-	-	-	-	12.17	-	-	8
Dec-24 12,700	-	-	-	-	11.92	-	-	1
Dec-24 13,000	-	-	-	-	11.16	-	-	12
Dec-24 13,500	-	-	-	-	9.89	-	-	1
Jan-25 9,800	1,783.00	-	-	-	22.83	0.97	-	1
Jan-25 9,900	1,685.00	-	-	-	22.29	0.97	-	3
Jan-25 10,000	1,588.00	-	-	-	21.75	0.96	-	2
Jan-25 10,100	1,491.00	-	-	-	21.21	0.96	-	1
Jan-25 10,300	1,298.00	-	-	-	20.13	0.94	-	6
Jan-25 10,500	1,108.00	-	-	-	19.04	0.92	-	1
Jan-25 10,600	1,015.00	-	-	-	18.50	0.90	-	2
Jan-25 10,800	832.00	-	-	-	17.42	0.86	-	1
Jan-25 11,000	657.00	-	-	-	16.34	0.80	-	3
Jan-25 11,100	573.00	-	-	-	15.80	0.77	-	1
Jan-25 11,300	417.00	-	-	-	14.72	0.68	-	3
Jan-25 11,500	278.00	-	-	-	13.63	0.56	-	2
Jan-25 11,600	219.00	-	-	-	13.15	0.50	-	5
Jan-25 11,700	171.00	133.00	133.00	133.00	12.94	0.43	1	6
Jan-25 11,800	130.00	106.00	106.00	106.00	12.72	0.36	1	1
Jan-25 11,850	113.00	103.00	106.00	95.00	12.61	0.32	3	2
Jan-25 11,900	96.00	75.00	75.00	74.00	12.50	0.29	2	5
Jan-25 11,950	82.00	-	-	-	12.40	0.26	-	4
Jan-25 12,000	69.00	55.00	55.00	55.00	12.29	0.23	3	29
Jan-25 12,050	58.00	-	-	-	12.18	0.20	-	1
Jan-25 12,100	48.00	-	-	-	12.07	0.17	-	2
Jan-25 12,200	32.00	24.00	24.00	24.00	11.86	0.13	1	7
Jan-25 12,400	12.00	-	-	-	11.42	0.06	-	11
Feb-25 11,500	355.00	-	-	-	13.66	0.56	-	3
Feb-25 11,700	244.00	-	-	-	12.97	0.45	-	1
Feb-25 11,800	199.00	-	-	-	12.78	0.40	-	1
Feb-25 11,900	160.00	-	-	-	12.58	0.35	-	1
Feb-25 12,050	112.00	109.00	109.00	109.00	12.30	0.27	1	1
Feb-25 12,150	85.00	-	-	-	12.10	0.22	-	1
Feb-25 12,200	74.00	54.00	54.00	54.00	12.01	0.20	1	1
Feb-25 12,400	39.00	-	-	-	11.62	0.12	-	5
Mar-25 7,700	3,884.00	-	-	-	31.01	0.98	-	1
Mar-25 9,300	2,321.00	-	-	-	23.71	0.95	-	2
Mar-25 9,400	2,225.00	-	-	-	23.26	0.94	-	1
Mar-25 10,000	1,657.00	-	-	-	20.52	0.90	-	3
Mar-25 10,100	1,564.00	-	-	-	20.06	0.89	-	1
Mar-25 10,500	1,201.00	-	-	-	18.24	0.84	-	7
Mar-25 10,800	942.00	-	-	-	16.87	0.78	-	10
Mar-25 10,900	859.00	-	-	-	16.41	0.76	-	3
Mar-25 11,000	777.00	-	-	-	15.96	0.74	-	18
Mar-25 11,100	698.00	-	-	-	15.50	0.71	-	6
Mar-25 11,300	548.00	-	-	-	14.59	0.64	-	5
Mar-25 11,400	478.00	-	-	-	14.13	0.60	-	7
Mar-25 11,500	411.00	-	-	-	13.67	0.56	-	18
Mar-25 11,600	349.00	-	-	-	13.22	0.52	-	35
Mar-25 11,700	297.00	-	-	-	13.01	0.47	-	5
Mar-25 11,800	251.00	-	-	-	12.85	0.42	-	10
Mar-25 11,900	209.00	-	-	-	12.69	0.38	-	6
Mar-25 12,000	173.00	-	-	-	12.53	0.33	-	57
Mar-25 12,100	141.00	-	-	-	12.37	0.29	-	101
Mar-25 12,200	113.00	-	-	-	12.21	0.25	-	69
Mar-25 12,300	89.00	-	-	-	12.05	0.21	-	10
Mar-25 12,400	69.00	-	-	-	11.89	0.17	-	10
Mar-25 12,500	53.00	-	-	-	11.73	0.14	-	9
Mar-25 12,600	39.00	-	-	-	11.57	0.11	-	14
Mar-25 12,700	29.00	-	-	-	11.41	0.09	-	12
Mar-25 12,800	21.00	-	-	-	11.25	0.07	-	5
Mar-25 12,900	14.00	-	-	-	11.08	0.05	-	3
Mar-25 13,000	10.00	-	-	-	10.92	0.04	-	3
Mar-25 13,100	6.00	-	-	-	10.76	0.02	-	1
Mar-25 13,600	1.00	-	-	-	9.96	-	-	2
Mar-25 14,300	-	-	-	-	8.83	-	-	4
Jun-25 7,600	3,824.00	-	-	-	29.11	0.96	-	2
Jun-25 7,700	3,728.00	-	-	-	28.73	0.96	-	25
Jun-25 7,800	3,631.00	-	-	-	28.35	0.96	-	11
Jun-25 7,900	3,535.00	-	-	-	27.97	0.95	-	1
Jun-25 8,000	3,439.00	-	-	-	27.59	0.95	-	10
Jun-25 9,000	2,495.00	-	-	-	23.81	0.91	-	3
Jun-25 9,400	2,127.00	-	-	-	22.30	0.88	-	1
Jun-25 11,000	795.00	-	-	-	16.24	0.64	-	6
Jun-25 11,200	656.00	-	-	-	15.49	0.59	-	10
Jun-25 11,300	590.00	-	-	-	15.11	0.56	-	1
Jun-25 11,400	527.00	-	-	-	14.73	0.53	-	7
Jun-25 11,500	470.00	-	-	-	14.42	0.50	-	8
Jun-25 11,700	369.00	-	-	-	13.97	0.44	-	1
Jun-25 11,900	281.00	-	-	-	13.51	0.37	-	6
Jun-25 12,000	243.00	-	-	-	13.29	0.34	-	8
Jun-25 12,100	207.00	-	-	-	13.06	0.30	-	1
Jun-25 12,200	175.00	-	-	-	12.83	0.27	-	1
Jun-25 12,300	146.00	-	-	-	12.60	0.24	-	3
Jun-25 12,400	121.00	-	-	-	12.38	0.21	-	8
Jun-25 12,500	99.00	-	-	-	12.15	0.18	-	4
Jun-25 12,700	63.00	-	-	-	11.70	0.13	-	1
Jun-25 12,800	49.00	-	-	-	11.47	0.11	-	3
Jun-25 12,900	37.00	-	-	-	11.24	0.09	-	1
Sep-25 7,000	4,342.00	-	-	-	29.62	0.96	-	1
Sep-25 8,000	3,397.00	-	-	-	26.29	0.93	-	7
Sep-25 9,000	2,481.00	-	-	-	22.95	0.87	-	1
Sep-25 9,300	2,215.00	-	-	-	21.95	0.85	-	1
Sep-25 9,400	2,127.00	-	-	-	21.62	0.84	-	2
Sep-25 9,600	1,954.00	-	-	-	20.95	0.82	-	1
Sep-25 10,000	1,618.00	-	-	-	19.62	0.78	-	1
Sep-25 10,400	1,298.00	-	-	-	18.29	0.72	-	1
Sep-25 10,500	1,221.00	-	-	-	17.95	0.71	-	1
Sep-25 10,800	998.00	-	-	-	16.95	0.65	-	1
Sep-25 11,000	858.00	-	-	-	16.28	0.61	-	3
Sep-25 11,300	662.00	-	-	-	15.28	0.54	-	32
Sep-25 11,400	602.00	-	-	-	14.96	0.52	-	2
Sep-25 11,500	551.00	-	-	-	14.81	0.49	-	3
Sep-25 11,600	502.00	-	-	-	14.65	0.46	-	2
Sep-25 11,700	455.00	-	-	-	14.50	0.44	-	1
Sep-25 11,800	412.00	-	-	-	14.34	0.41	-	33
Sep-25 11,900	371.00	-	-	-	14.19	0.38	-	6
Sep-25 12,000	332.00	-	-	-	14.03	0.36	-	6
Sep-25 12,100	297.00	-	-	-	13.88	0.33	-	1
Sep-25 12,200	263.00	-	-	-	13.72	0.31	-	1
Sep-25 12,300	232.00	-	-	-	13.57	0.28	-	1
Sep-25 12,400	204.00	-	-	-	13.41	0.26	-	2
Sep-25 12,500	178.00	-	-	-	13.26	0.23	-	5
Sep-25 12,800	114.00	-	-	-	12.79	0.17	-	1
Sep-25 12,900	96.00	-	-	-	12.63	0.15	-	1
Sep-25 13,100	68.00	-	-	-	12.32	0.11	-	1
Sep-25 14,200	5.00	-	-	-	10.62	0.01	-	5
Dec-25 6,600	4,635.00	-	-	-	29.77	0.95	-	3
Dec-25 7,300	3,978.00	-	-	-	27.68	0.93	-	39
Dec-25 7,400	3,886.00	-	-	-	27.39	0.93	-	35
Dec-25 7,500	3,793.00	-	-	-	27.09	0.92	-	36
Dec-25 7,600	3,701.00	-	-	-	26.79	0.92	-	31
Dec-25 8,400	2,975.00	-	-	-	24.41	0.88	-	1
Dec-25 8,600	2,797.00	-	-	-	23.81	0.87	-	5,000
Dec-25 9,000	2,448.00	-	-	-	22.62	0.84	-	400
Dec-25 9,400	2,109.00	-	-	-	21.43	0.81	-	1
Dec-25 9,500	2,026.00	-	-	-	21.13	0.80	-	20
Dec-25 9,600	1,943.00	-	-	-	20.83	0.79	-	20
Dec-25 9,800	1,782.00	-	-	-	20.24	0.77	-	1
Dec-25 10,000	1,623.00	-	-	-	19.64	0.74	-	1
Dec-25 10,100	1,545.00	-	-	-	19.34	0.73	-	1
Dec-25 10,200	1,469.00	-	-	-	19.05	0.72	-	2
Dec-25 10,600	1,174.00	-	-	-	17.85	0.65	-	18,000
Dec-25 10,800	1,035.00	-	-	-	17.26	0.62	-	32
Dec-25 11,000	902.00	-	-	-	16.66	0.58	-	10,000
Dec-25 11,100	838.00	-	-	-	16.36	0.56	-	1,500
Dec-25 11,200	776.00	-	-	-	16.07	0.54	-	1,000
Dec-25 11,300	716.00	-	-	-	15.77	0.52	-	6,000
Dec-25 11,400	663.00	-	-	-	15.59	0.50	-	15,000
Dec-25 11,500	613.00	-	-	-	15.42	0.48	1,500	1,500
Dec-25 11,600	564.00	-	-	-	15.25	0.45	-	11,000
Dec-25 11,700	518.00	-	-	-	15.08	0.43	-	2
Dec-25 11,800	474.00	-	-	-	14.91	0.41	-	3,001
Dec-25 11,900	433.00	-	-	-	14.74	0.39	-	5,009
Dec-25 12,000	393.00	-	-	-	14.57	0.36	-	7
Dec-25 12,400	257.00	-	-	-	13.88	0.28	-	1
Dec-25 13,100	100.00	-	-	-	12.69	0.14	-	1
Dec-25 13,200	86.00	-	-	-	12.52	0.12	-	1
Dec-25 13,400	60.00	-	-	-	12.17	0.10	-	1
Mar-26 12,200	410.00	-	-	-	14.83	0.35	-	35
Jun-26 12,100	471.00	-	-	-	15.50	0.35	-	35
Sep-26 12,200	488.00	-	-	-	15.69	0.34	-	32
Dec-26 8,300	2,918.00	-	-	-	23.95	0.80	-	655
Dec-26 8,600	2,682.00	-	-	-	23.25	0.78	-	1,250
Dec-26 10,500	1,339.00	-	-	-	18.86	0.59	-	30
Dec-26 12,200	517.00	-	-	-	15.84	0.34	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 10,850	-	-	-	-	21.08	-	-	2
Nov-24 w5 10,900	-	-	-	-	20.76	-	-	2
Nov-24 w5 10,950	-	-	-	-	20.44	-	-	3
Nov-24 w5 11,000	-	-	-	-	20.11	-	-	2
Nov-24 w5 11,050	-	-	-	-	19.79	-	-	4
Nov-24 w5 11,200	-	-	-	-	18.83	-0.01	-	20
Nov-24 w5 11,225	1.00	-	-	-	18.67	-0.01	-	1
Nov-24 w5 11,250	1.00	-	-	-	18.50	-0.02	-	3
Nov-24 w5 11,300	2.00	-	-	-	18.18	-0.03	-	4
Nov-24 w5 11,350	4.00	-	-	-	17.86	-0.06	-	3
Nov-24 w5 11,375	5.00	11.00	11.00	11.00	17.70	-0.08	2	2
Nov-24 w5 11,400	7.00	-	-	-	17.54	-0.10	-	3
Nov-24 w5 11,425	10.00	-	-	-	17.38	-0.13	-	2
Nov-24 w5 11,450	14.00	9.00	9.00	9.00	17.22	-0.17	2	8
Nov-24 w5 11,475	18.00	13.00	13.00	13.00	17.05	-0.22	2	2
Nov-24 w5 11,500	24.00	27.00	27.00	27.00	16.89	-0.27	1	12
Nov-24 w5 11,525	31.00	-	-	-	16.73	-0.33	-	2
Nov-24 w5 11,550	40.00	55.00	79.00	55.00	16.57	-0.39	46	42
Nov-24 w5 11,575	50.00	72.00	80.00	72.00	16.41	-0.46	37	37
Nov-24 w5 11,600	62.00	70.00	125.00	63.00	16.29	-0.53	29	27
Nov-24 w5 11,625	76.00	-	-	-	16.22	-0.60	-	64
Nov-24 w5 11,650	92.00	-	-	-	16.15	-0.67	-	34
Nov-24 w5 11,675	109.00	-	-	-	16.09	-0.73	-	7
Nov-24 w5 11,700	128.00	180.00	180.00	180.00	16.02	-0.79	2	13
Nov-24 w5 11,750	169.00	-	-	-	15.88	-0.88	-	30
Nov-24 w5 11,775	192.00	-	-	-	15.81	-0.91	-	16
Nov-24 w5 11,800	215.00	-	-	-	15.74	-0.94	-	4
Nov-24 w5 11,900	311.00	-	-	-	15.47	-0.99	-	2
Dec-24 w1 10,800	1.00	-	-	-	19.71	-0.01	-	1
Dec-24 w1 11,000	5.00	-	-	-	18.42	-0.03	-	1
Dec-24 w1 11,050	6.00	-	-	-	18.10	-0.04	-	1
Dec-24 w1 11,100	8.00	-	-	-	17.78	-0.06	-	2
Dec-24 w1 11,150	11.00	-	-	-	17.46	-0.08	-	2
Dec-24 w1 11,200	14.00	11.00	11.00	11.00	17.14	-0.10	3	6
Dec-24 w1 11,300	25.00	35.00	35.00	31.00	16.49	-0.16	2	6
Dec-24 w1 11,400	42.00	-	-	-	15.85	-0.24	-	3
Dec-24 w1 11,450	54.00	-	-	-	15.53	-0.30	-	2
Dec-24 w1 11,500	69.00	-	-	-	15.20	-0.36	-	3
Dec-24 w1 11,550	87.00	105.00	105.00	97.00	14.88	-0.43	3	5
Dec-24 w1 11,600	108.00	100.00	100.00	100.00	14.57	-0.50	1	5
Dec-24 w1 11,650	134.00	-	-	-	14.43	-0.57	-	3
Dec-24 w1 11,700	164.00	-	-	-	14.30	-0.65	-	1
Dec-24 w1 11,900	317.00	-	-	-	13.74	-0.88	-	1
Dec-24 w2 10,850	11.00	-	-	-	20.00	-0.05	-	1
Dec-24 w2 10,900	13.00	-	-	-	19.68	-0.06	-	1
Dec-24 w2 10,950	16.00	-	-	-	19.36	-0.07	-	2
Dec-24 w2 11,050	23.00	-	-	-	18.71	-0.10	-	1
Dec-24 w2 11,100	28.00	23.00	23.00	23.00	18.39	-0.12	2	2
Dec-24 w2 11,150	33.00	-	-	-	18.06	-0.14	-	2
Dec-24 w2 11,250	47.00	-	-	-	17.42	-0.19	-	1
Dec-24 w2 11,300	55.00	-	-	-	17.09	-0.22	-	1
Dec-24 w2 11,400	77.00	-	-	-	16.45	-0.30	-	2
Dec-24 w2 11,450	91.00	110.00	110.00	110.00	16.13	-0.34	1	3
Dec-24 w2 11,500	107.00	-	-	-	15.80	-0.39	-	2
Dec-24 w2 11,550	125.00	115.00	115.00	115.00	15.48	-0.44	2	3
Dec-24 w2 11,600	146.00	-	-	-	15.16	-0.49	-	3
Dec-24 w2 11,700	198.00	-	-	-	14.87	-0.60	-	1
Dec-24 4,500	-	-	-	-	58.16	-	-	7
Dec-24 4,600	-	-	-	-	57.54	-	-	6
Dec-24 5,000	-	-	-	-	55.09	-	-	4
Dec-24 5,100	-	-	-	-	54.48	-	-	1
Dec-24 5,700	-	-	-	-	50.81	-	-	1
Dec-24 5,900	-	-	-	-	49.58	-	-	1
Dec-24 6,200	-	-	-	-	47.75	-	-	6
Dec-24 6,400	-	-	-	-	46.52	-	-	1
Dec-24 6,500	-	-	-	-	45.91	-	-	3
Dec-24 6,600	-	-	-	-	45.30	-	-	1
Dec-24 6,700	-	-	-	-	44.69	-	-	1
Dec-24 6,900	-	-	-	-	43.46	-	-	1
Dec-24 7,000	-	-	-	-	42.85	-	-	505
Dec-24 7,100	-	-	-	-	42.24	-	-	4
Dec-24 7,200	-	-	-	-	41.62	-	-	1
Dec-24 7,400	-	-	-	-	40.40	-	-	4
Dec-24 7,500	-	-	-	-	39.79	-	-	7,900
Dec-24 7,700	-	-	-	-	38.56	-	-	2
Dec-24 7,800	-	-	-	-	37.95	-	-	4
Dec-24 7,900	-	-	-	-	37.34	-	-	42
Dec-24 8,000	-	-	-	-	36.73	-	-	4,517
Dec-24 8,100	-	-	-	-	36.11	-	-	13
Dec-24 8,200	-	-	-	-	35.50	-	-	2,018
Dec-24 8,300	-	-	-	-	34.89	-	-	13
Dec-24 8,400	-	-	-	-	34.28	-	-	5,012
Dec-24 8,500	-	-	-	-	33.66	-	-	4,169
Dec-24 8,600	-	-	-	-	33.05	-	-	4
Dec-24 8,700	-	-	-	-	32.44	-	-	8
Dec-24 8,800	-	-	-	-	31.83	-	-	7
Dec-24 8,900	-	-	-	-	31.21	-	-	12
Dec-24 9,000	-	-	-	-	30.60	-	-	44
Dec-24 9,100	-	-	-	-	29.99	-	-	4
Dec-24 9,200	-	-	-	-	29.38	-	-	1,009
Dec-24 9,300	-	-	-	-	28.77	-	-	4
Dec-24 9,400	-	-	-	-	28.15	-	-	19
Dec-24 9,500	-	-	-	-	27.54	-	-	51
Dec-24 9,600	1.00	-	-	-	26.93	-	-	6
Dec-24 9,700	1.00	-	-	-	26.32	-	-	5
Dec-24 9,800	1.00	-	-	-	25.70	-	-	36
Dec-24 9,900	1.00	-	-	-	25.09	-0.01	-	18
Dec-24 10,000	2.00	-	-	-	24.48	-0.01	-	699
Dec-24 10,100	2.00	-	-	-	23.87	-0.01	-	11
Dec-24 10,200	3.00	-	-	-	23.25	-0.01	-	126
Dec-24 10,300	4.00	-	-	-	22.64	-0.02	-	33
Dec-24 10,400	6.00	12.00	12.00	12.00	22.03	-0.02	1	307
Dec-24 10,500	8.00	9.00	9.00	9.00	21.42	-0.03	2	23,632
Dec-24 10,600	10.00	9.00	9.00	9.00	20.81	-0.04	20	305
Dec-24 10,650	12.00	-	-	-	20.50	-0.05	-	60
Dec-24 10,700	14.00	-	-	-	20.19	-0.05	-	42
Dec-24 10,750	16.00	-	-	-	19.89	-0.06	-	1
Dec-24 10,800	19.00	25.00	25.00	25.00	19.58	-0.07	1	5,898
Dec-24 10,850	22.00	-	-	-	19.27	-0.08	-	16
Dec-24 10,900	25.00	30.00	30.00	30.00	18.97	-0.09	1	28
Dec-24 10,950	29.00	29.00	29.00	29.00	18.66	-0.11	1	31
Dec-24 11,000	33.00	48.00	48.00	48.00	18.36	-0.12	4	6,776
Dec-24 11,050	39.00	-	-	-	18.05	-0.14	-	9
Dec-24 11,100	44.00	39.00	39.00	39.00	17.74	-0.16	4	31
Dec-24 11,150	51.00	-	-	-	17.44	-0.18	-	9
Dec-24 11,200	59.00	-	-	-	17.13	-0.20	-	84
Dec-24 11,250	68.00	-	-	-	16.83	-0.23	-	3
Dec-24 11,300	78.00	82.00	102.00	82.00	16.52	-0.26	2	6,310
Dec-24 11,350	90.00	91.00	91.00	91.00	16.21	-0.29	2	125
Dec-24 11,400	103.00	106.00	125.00	99.00	15.91	-0.33	9	1,558
Dec-24 11,450	117.00	120.00	126.00	120.00	15.60	-0.37	3	20,021
Dec-24 11,500	134.00	132.00	185.00	132.00	15.29	-0.41	6	78
Dec-24 11,550	153.00	167.00	167.00	167.00	14.99	-0.45	1	9
Dec-24 11,600	174.00	180.00	205.00	180.00	14.70	-0.50	6	39
Dec-24 11,650	199.00	214.00	214.00	214.00	14.57	-0.54	20	9
Dec-24 11,700	226.00	242.00	255.00	242.00	14.45	-0.59	2	29
Dec-24 11,750	256.00	-	-	-	14.32	-0.63	-	1
Dec-24 11,800	288.00	-	-	-	14.19	-0.68	-	19
Dec-24 11,900	359.00	-	-	-	13.94	-0.76	-	6
Dec-24 12,000	438.00	-	-	-	13.69	-0.83	-	43
Dec-24 12,100	523.00	-	-	-	13.43	-0.89	-	2
Dec-24 12,200	614.00	-	-	-	13.18	-0.93	-	4
Dec-24 12,300	708.00	-	-	-	12.93	-0.96	-	1
Dec-24 12,400	805.00	-	-	-	12.67	-0.98	-	1
Dec-24 12,500	903.00	-	-	-	12.42	-0.99	-	1
Jan-25 10,300	23.00	-	-	-	20.46	-0.06	-	2
Jan-25 10,500	33.00	-	-	-	19.37	-0.08	-	1
Jan-25 10,600	40.00	-	-	-	18.83	-0.10	-	1
Jan-25 10,650	43.00	-	-	-	18.56	-0.11	-	2
Jan-25 10,700	47.00	-	-	-	18.29	-0.12	-	9
Jan-25 10,750	52.00	-	-	-	18.02	-0.13	-	1
Jan-25 10,800	57.00	-	-	-	17.75	-0.14	-	11
Jan-25 10,900	68.00	-	-	-	17.21	-0.17	-	2
Jan-25 10,950	74.00	-	-	-	16.94	-0.18	-	2
Jan-25 11,000	82.00	-	-	-	16.67	-0.20	-	6
Jan-25 11,050	89.00	-	-	-	16.40	-0.21	-	2
Jan-25 11,100	98.00	-	-	-	16.13	-0.23	-	8
Jan-25 11,150	107.00	114.00	114.00	114.00	15.86	-0.25	1	1
Jan-25 11,200	117.00	-	-	-	15.59	-0.27	-	1
Jan-25 11,250	129.00	-	-	-	15.32	-0.30	-	1
Jan-25 11,300	141.00	-	-	-	15.05	-0.32	-	7
Jan-25 11,350	154.00	-	-	-	14.78	-0.35	-	3
Jan-25 11,400	169.00	-	-	-	14.50	-0.37	-	8
Jan-25 11,450	185.00	195.00	195.00	189.00	14.23	-0.40	2	8
Jan-25 11,500	202.00	-	-	-	13.96	-0.43	-	5
Jan-25 11,550	221.00	-	-	-	13.69	-0.47	-	1
Jan-25 11,600	243.00	-	-	-	13.48	-0.50	-	35
Jan-25 11,800	353.00	-	-	-	13.05	-0.64	-	3
Jan-25 11,850	385.00	-	-	-	12.94	-0.67	-	1
Jan-25 12,000	490.00	525.00	525.00	525.00	12.62	-0.76	3	5
Feb-25 10,700	87.00	88.00	88.00	88.00	17.38	-0.16	1	1
Feb-25 11,000	128.00	118.00	118.00	118.00	15.85	-0.23	2	2
Feb-25 11,200	167.00	181.00	181.00	181.00	14.83	-0.30	1	1
Feb-25 11,300	192.00	213.00	213.00	213.00	14.31	-0.34	1	1
Feb-25 11,500	252.00	274.00	274.00	274.00	13.29	-0.43	1	6
Mar-25 6,700	1.00	-	-	-	35.14	-	-	2
Mar-25 6,800	2.00	-	-	-	34.68	-	-	2
Mar-25 7,400	3.00	-	-	-	31.94	-	-	2
Mar-25 7,500	4.00	-	-	-	31.49	-0.01	-	3
Mar-25 7,600	4.00	-	-	-	31.03	-0.01	-	3
Mar-25 7,700	4.00	-	-	-	30.57	-0.01	-	3
Mar-25 7,800	5.00	-	-	-	30.12	-0.01	-	2
Mar-25 8,000	6.00	-	-	-	29.21	-0.01	-	6
Mar-25 8,200	8.00	-	-	-	28.29	-0.01	-	6
Mar-25 8,300	9.00	-	-	-	27.84	-0.01	-	2
Mar-25 8,400	10.00	-	-	-	27.38	-0.01	-	2
Mar-25 8,500	11.00	-	-	-	26.92	-0.02	-	43
Mar-25 8,600	12.00	-	-	-	26.47	-0.02	-	68
Mar-25 8,900	16.00	-	-	-	25.10	-0.03	-	7
Mar-25 9,000	18.00	-	-	-	24.64	-0.03	-	206
Mar-25 9,200	22.00	10.00	10.00	10.00	23.73	-0.03	2	11
Mar-25 9,300	25.00	-	-	-	23.27	-0.04	-	2
Mar-25 9,400	28.00	-	-	-	22.82	-0.04	-	3
Mar-25 9,600	34.00	-	-	-	21.90	-0.05	-	7
Mar-25 9,700	38.00	-	-	-	21.45	-0.06	-	4
Mar-25 9,800	42.00	-	-	-	20.99	-0.07	-	7
Mar-25 9,900	47.00	-	-	-	20.54	-0.07	-	5
Mar-25 10,000	52.00	-	-	-	20.08	-0.08	-	4
Mar-25 10,100	58.00	54.00	54.00	54.00	19.62	-0.09	1	4
Mar-25 10,200	65.00	-	-	-	19.17	-0.10	-	26
Mar-25 10,300	72.00	-	-	-	18.71	-0.12	-	33
Mar-25 10,400	80.00	-	-	-	18.25	-0.13	-	57
Mar-25 10,500	90.00	-	-	-	17.80	-0.14	-	61
Mar-25 10,600	101.00	-	-	-	17.34	-0.16	-	536
Mar-25 10,700	113.00	103.00	103.00	103.00	16.89	-0.18	1	51
Mar-25 10,800	126.00	115.00	115.00	115.00	16.43	-0.20	2	7
Mar-25 10,900	141.00	-	-	-	15.97	-0.22	-	4
Mar-25 11,000	159.00	168.00	168.00	168.00	15.52	-0.25	1	19
Mar-25 11,100	178.00	190.00	190.00	190.00	15.06	-0.28	2	107
Mar-25 11,200	200.00	-	-	-	14.60	-0.31	-	108
Mar-25 11,300	226.00	-	-	-	14.15	-0.35	-	9
Mar-25 11,400	254.00	-	-	-	13.69	-0.39	-	7
Mar-25 11,500	286.00	-	-	-	13.23	-0.43	-	15
Mar-25 11,600	323.00	-	-	-	12.78	-0.47	-	3
Mar-25 11,700	370.00	410.00	410.00	410.00	12.57	-0.52	5	22
Mar-25 11,800	423.00	-	-	-	12.41	-0.57	-	6
Mar-25 11,900	481.00	-	-	-	12.25	-0.62	-	2
Mar-25 12,000	544.00	570.00	570.00	570.00	12.09	-0.67	2	27
Mar-25 12,200	684.00	-	-	-	11.77	-0.75	-	3
Jun-25 7,000	9.00	-	-	-	29.29	-0.01	-	501
Jun-25 7,700	17.00	-	-	-	26.64	-0.02	-	3
Jun-25 8,000	22.00	-	-	-	25.50	-0.02	-	2
Jun-25 8,100	24.00	-	-	-	25.12	-0.03	-	3
Jun-25 8,400	31.00	-	-	-	23.99	-0.04	-	1
Jun-25 8,500	34.00	-	-	-	23.61	-0.04	-	1
Jun-25 9,000	51.00	-	-	-	21.72	-0.06	-	5
Jun-25 9,100	55.00	-	-	-	21.34	-0.06	-	1
Jun-25 9,200	60.00	-	-	-	20.96	-0.07	-	7
Jun-25 9,500	78.00	-	-	-	19.83	-0.09	-	2
Jun-25 9,600	84.00	-	-	-	19.45	-0.10	-	6
Jun-25 9,700	92.00	-	-	-	19.07	-0.11	-	3
Jun-25 9,800	100.00	-	-	-	18.69	-0.12	-	5
Jun-25 9,900	108.00	106.00	106.00	101.00	18.32	-0.13	5	7
Jun-25 10,000	118.00	-	-	-	17.94	-0.14	-	515
Jun-25 10,100	128.00	-	-	-	17.56	-0.15	-	14
Jun-25 10,200	140.00	-	-	-	17.18	-0.17	-	1
Jun-25 10,300	152.00	-	-	-	16.80	-0.18	-	2
Jun-25 10,400	166.00	-	-	-	16.42	-0.20	-	4
Jun-25 10,500	181.00	-	-	-	16.05	-0.21	-	12
Jun-25 10,600	197.00	-	-	-	15.67	-0.23	-	4
Jun-25 10,700	215.00	-	-	-	15.29	-0.25	-	7
Jun-25 10,800	235.00	-	-	-	14.91	-0.28	-	5
Jun-25 10,900	256.00	260.00	260.00	260.00	14.53	-0.30	1	10
Jun-25 11,000	280.00	-	-	-	14.15	-0.33	-	10
Jun-25 11,100	306.00	-	-	-	13.78	-0.36	-	4
Jun-25 11,200	335.00	-	-	-	13.40	-0.39	-	1
Jun-25 11,300	367.00	-	-	-	13.02	-0.42	-	2
Jun-25 11,400	401.00	-	-	-	12.64	-0.45	-	1
Jun-25 11,500	442.00	-	-	-	12.33	-0.49	-	3
Jun-25 11,700	539.00	-	-	-	11.88	-0.57	-	1
Jun-25 11,800	594.00	-	-	-	11.65	-0.61	-	2,001
Jun-25 12,000	715.00	-	-	-	11.20	-0.68	-	4
Jun-25 12,100	781.00	-	-	-	10.97	-0.72	-	1
Jun-25 12,200	851.00	-	-	-	10.74	-0.76	-	1
Jun-25 12,500	1,085.00	-	-	-	10.06	-0.85	-	1
Jun-25 14,000	2,507.00	-	-	-	6.66	-0.99	-	4
Sep-25 6,400	12.00	-	-	-	29.53	-0.01	-	1
Sep-25 6,600	15.00	-	-	-	28.86	-0.01	-	2
Sep-25 6,900	19.00	-	-	-	27.86	-0.02	-	1
Sep-25 8,000	46.00	-	-	-	24.19	-0.04	-	1
Sep-25 9,000	95.00	85.00	85.00	85.00	20.85	-0.09	1	7
Sep-25 9,200	110.00	-	-	-	20.19	-0.10	-	1
Sep-25 9,400	126.00	-	-	-	19.52	-0.12	-	2
Sep-25 9,500	136.00	-	-	-	19.19	-0.13	-	2
Sep-25 9,800	167.00	-	-	-	18.19	-0.16	-	1
Sep-25 10,000	192.00	-	-	-	17.52	-0.18	-	2
Sep-25 10,100	206.00	-	-	-	17.19	-0.19	-	1
Sep-25 10,200	221.00	-	-	-	16.85	-0.21	-	4
Sep-25 10,300	237.00	-	-	-	16.52	-0.22	-	1
Sep-25 10,400	255.00	-	-	-	16.19	-0.24	-	2
Sep-25 10,500	273.00	-	-	-	15.85	-0.26	-	2
Sep-25 10,700	315.00	-	-	-	15.18	-0.29	-	1
Sep-25 10,800	338.00	-	-	-	14.85	-0.31	-	1
Sep-25 11,000	391.00	-	-	-	14.18	-0.36	-	3
Sep-25 11,200	452.00	470.00	480.00	470.00	13.52	-0.41	6	7
Sep-25 11,600	619.00	-	-	-	12.55	-0.53	-	1
Sep-25 11,800	727.00	-	-	-	12.24	-0.59	-	1
Sep-25 12,000	848.00	830.00	830.00	830.00	11.93	-0.65	3	3
Sep-25 14,000	2,558.00	-	-	-	8.83	-0.98	-	10
Sep-25 14,200	2,753.00	-	-	-	8.52	-0.98	-	2
Sep-25 14,400	2,949.00	-	-	-	8.21	-0.98	-	3
Dec-25 6,500	22.00	-	-	-	27.42	-0.02	-	1
Dec-25 6,600	24.00	-	-	-	27.12	-0.02	-	2
Dec-25 7,000	33.00	-	-	-	25.93	-0.03	-	711
Dec-25 7,600	52.00	-	-	-	24.14	-0.04	-	2
Dec-25 8,600	105.00	-	-	-	21.16	-0.08	-	5,000
Dec-25 8,900	128.00	-	-	-	20.27	-0.10	-	1
Dec-25 9,000	136.00	-	-	-	19.97	-0.11	-	500
Dec-25 9,400	177.00	-	-	-	18.78	-0.14	-	1
Dec-25 9,600	201.00	-	-	-	18.18	-0.16	-	4
Dec-25 10,000	259.00	-	-	-	16.99	-0.21	-	3
Dec-25 10,400	334.00	-	-	-	15.80	-0.27	-	5
Dec-25 10,600	379.00	-	-	-	15.20	-0.31	-	18,000
Dec-25 10,800	431.00	-	-	-	14.61	-0.34	-	32
Dec-25 11,000	489.00	-	-	-	14.01	-0.39	-	10,000
Dec-25 11,100	522.00	-	-	-	13.71	-0.41	-	1,500
Dec-25 11,200	557.00	-	-	-	13.42	-0.44	-	1,000
Dec-25 11,300	593.00	-	-	-	13.12	-0.46	-	6,000
Dec-25 11,400	638.00	-	-	-	12.94	-0.49	-	15,000
Dec-25 11,500	685.00	-	-	-	12.77	-0.51	1,500	1,500
Dec-25 11,600	735.00	-	-	-	12.60	-0.54	-	11,000
Dec-25 11,800	843.00	-	-	-	12.26	-0.60	-	3,000
Dec-25 11,900	901.00	-	-	-	12.09	-0.62	-	5,000
Jun-26 8,000	147.00	-	-	-	22.30	-0.09	-	300
Jun-26 9,500	329.00	-	-	-	18.25	-0.20	-	150
Dec-26 8,600	277.00	-	-	-	19.48	-0.15	-	1,250

STOCK OPTIONS

	Previous Close	119.60		27/11/24
	ACCIONA Close	120.40		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 100.00	20.66	-	-	-	30.23	0.99	-	2
Dec-24 115.00	6.67	-	-	-	25.37	0.78	-	1
Dec-24 120.00	3.23	-	-	-	23.75	0.55	-	2
Dec-24 125.00	1.24	-	-	-	23.42	0.29	-	5
Dec-24 130.00	0.36	-	-	-	23.19	0.11	-	5
Dec-24 135.00	0.07	-	-	-	22.97	0.03	-	1
Dec-24 140.00	0.01	-	-	-	22.75	-	-	3
Dec-24 145.00	-	-	-	-	22.53	-	-	6
Dec-24 170.00	-	-	-	-	21.42	-	-	5
Jan-25 130.00	0.98	-	-	-	21.09	0.19	-	10
Mar-25 115.00	9.86	-	-	-	23.14	0.69	-	4
Mar-25 125.00	4.29	-	-	-	21.43	0.43	-	1
Mar-25 130.00	2.65	-	-	-	21.20	0.31	-	2
Mar-25 135.00	1.54	-	-	-	20.98	0.20	-	5
Mar-25 140.00	0.83	-	-	-	20.76	0.12	-	5
Jun-25 125.00	6.38	-	-	-	21.00	0.47	-	4
Jun-25 135.00	3.01	-	-	-	20.28	0.28	-	5
Jun-25 150.00	0.68	-	-	-	19.20	0.09	-	1
Sep-25 125.00	6.91	-	-	-	21.30	0.47	-	1
Sep-25 140.00	2.48	-	-	-	20.60	0.23	-	3
Sep-25 145.00	1.68	-	-	-	20.36	0.17	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 82.00	-	-	-	-	37.52	-	-	21
Dec-24 90.00	-	-	-	-	34.93	-	-	4
Dec-24 100.00	0.03	-	-	-	31.69	-0.01	-	1
Dec-24 105.00	0.11	-	-	-	30.07	-0.03	-	1
Dec-24 110.00	0.39	-	-	-	28.45	-0.09	-	4
Dec-24 115.00	1.13	-	-	-	26.83	-0.23	-	8
Dec-24 120.00	2.74	-	-	-	25.21	-0.46	-	1
Dec-24 130.00	9.85	-	-	-	24.65	-0.89	-	2
Jan-25 115.00	1.92	-	-	-	23.90	-0.28	-	2
Jan-25 125.00	6.50	-	-	-	22.07	-0.65	-	2
Mar-25 82.00	0.10	-	-	-	32.53	-0.01	-	26
Mar-25 86.00	0.17	-	-	-	31.41	-0.02	-	1
Mar-25 110.00	2.25	-	-	-	24.70	-0.22	-	5
Mar-25 115.00	3.49	-	-	-	23.30	-0.32	-	3
Jun-25 82.00	0.29	-	-	-	29.04	-0.03	-	26
Jun-25 98.00	1.38	-	-	-	25.86	-0.11	-	5
Jun-25 115.00	4.93	-	-	-	22.47	-0.34	-	5
Sep-25 94.00	2.04	-	-	-	25.32	-0.14	-	5
Sep-25 100.00	3.18	-	-	-	24.42	-0.20	-	5
Sep-25 105.00	4.45	-	-	-	23.67	-0.26	-	1
Sep-25 120.00	10.32	-	-	-	21.43	-0.51	-	5
Dec-25 82.00	1.01	-	-	-	25.88	-0.07	-	1

	Previous Close	20.26		27/11/24
	ACCIONA ENERGIA Close	20.46		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	0.88	-	-	-	23.44	0.40	-	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	-	-	-	28.16	-0.01	-	5
Dec-24 18.50	0.04	-	-	-	27.23	-0.06	-	15
Dec-24 19.00	0.09	-	-	-	26.77	-0.12	-	1
Jan-25 15.50	-	-	-	-	29.10	-	-	5
Jun-25 21.00	1.94	-	-	-	25.29	-0.54	-	15

	Previous Close	9.44		27/11/24
	ACERINOX Close	9.52		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	2.04	-	-	-	31.50	1.00	-	2
Dec-24 9.00	0.60	-	-	-	25.04	0.83	-	10
Dec-24 9.25	0.40	-	-	-	23.96	0.71	-	9
Dec-24 9.50	0.24	-	-	-	22.89	0.54	-	11
Dec-24 9.75	0.13	-	-	-	22.36	0.36	-	35
Dec-24 10.00	0.06	-	-	-	21.88	0.21	-	51
Dec-24 10.50	0.01	-	-	-	20.91	0.04	-	202
Dec-24 11.00	-	-	-	-	19.95	-	-	6
Dec-24 11.50	-	-	-	-	18.99	-	-	5
Dec-24 12.50	-	-	-	-	17.06	-	-	5
Feb-25 9.75	0.25	-	-	-	21.12	0.42	-	5
Mar-25 9.00	0.74	-	-	-	24.07	0.72	-	14
Mar-25 9.50	0.41	-	-	-	22.04	0.53	-	7
Mar-25 10.00	0.20	-	-	-	21.09	0.33	-	26
Mar-25 10.50	0.08	-	-	-	20.18	0.16	-	10
Jun-25 8.75	1.02	-	-	-	24.72	0.72	-	8
Jun-25 9.50	0.55	-	-	-	22.33	0.51	-	3
Jun-25 10.00	0.34	-	-	-	21.43	0.37	-	21
Sep-25 9.50	0.64	-	-	-	23.57	0.51	-	2
Sep-25 9.75	0.53	-	-	-	23.15	0.45	-	25
Sep-25 10.00	0.43	-	-	-	22.75	0.39	-	25
Sep-25 10.50	0.27	-	-	-	21.94	0.29	-	1
Dec-25 9.00	1.02	-	-	-	25.70	0.61	-	8
Dec-25 9.50	0.75	-	-	-	24.51	0.50	-	25
Dec-25 9.75	0.64	-	-	-	24.10	0.46	-	25
Dec-25 12.00	0.09	-	-	-	20.55	0.11	-	50
Mar-26 8.75	1.21	-	-	-	26.85	0.65	-	70
Mar-26 10.50	0.44	-	-	-	23.77	0.34	-	80
Dec-26 9.00	1.32	-	-	-	29.74	0.59	-	50
Jun-27 9.50	1.16	-	-	-	29.56	0.52	-	25
Jun-27 10.00	0.97	-	-	-	28.91	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	-	-	-	-	32.40	-	-	100
Dec-24 8.00	-	-	-	-	30.25	-0.01	-	5
Dec-24 8.25	0.01	-	-	-	29.17	-0.02	-	2
Dec-24 8.50	0.01	-	-	-	28.09	-0.05	-	17
Dec-24 8.75	0.03	-	-	-	27.02	-0.10	-	40
Dec-24 9.00	0.06	-	-	-	25.94	-0.18	-	93
Dec-24 9.25	0.12	-	-	-	24.86	-0.30	-	18
Dec-24 9.50	0.21	0.20	0.20	0.20	23.79	-0.46	30	48
Jan-25 8.75	0.08	-	-	-	24.99	-0.16	-	1
Jan-25 9.00	0.13	-	-	-	23.93	-0.24	-	14
Jan-25 9.50	0.28	-	-	-	21.83	-0.46	-	25
Jan-25 9.75	0.41	-	-	-	21.32	-0.59	-	25
Jan-25 10.00	0.58	-	-	-	20.84	-0.72	-	25
Jan-25 10.50	0.99	-	-	-	19.90	-0.92	-	175
Mar-25 7.25	0.04	-	-	-	29.63	-0.06	-	1
Mar-25 8.00	0.11	-	-	-	26.58	-0.14	-	20
Mar-25 8.25	0.15	-	-	-	25.57	-0.19	-	1
Mar-25 8.50	0.19	-	-	-	24.55	-0.24	-	10
Mar-25 8.75	0.26	-	-	-	23.54	-0.31	-	9
Mar-25 9.00	0.34	-	-	-	22.52	-0.39	-	124
Mar-25 9.50	0.55	-	-	-	20.49	-0.57	-	13
Mar-25 9.75	0.71	-	-	-	19.99	-0.66	-	10
Mar-25 10.00	0.88	-	-	-	19.54	-0.75	-	3
Mar-25 11.00	1.76	-	-	-	17.72	-0.97	-	1
Mar-25 13.50	4.23	-	-	-	13.16	-1.00	-	2
Jun-25 6.50	0.03	-	-	-	28.91	-0.04	-	1
Jun-25 7.75	0.14	-	-	-	24.93	-0.14	-	2
Jun-25 8.25	0.22	-	-	-	23.34	-0.22	-	46
Jun-25 8.50	0.28	-	-	-	22.54	-0.27	-	2
Jun-25 8.75	0.34	-	-	-	21.74	-0.32	-	82
Jun-25 9.00	0.43	-	-	-	20.95	-0.39	-	33
Jun-25 9.25	0.53	-	-	-	20.15	-0.46	-	1
Jun-25 9.75	0.79	-	-	-	18.89	-0.62	-	415
Jun-25 10.00	0.95	-	-	-	18.45	-0.70	-	3
Jun-25 13.00	3.75	-	-	-	13.20	-1.00	-	1
Jun-25 13.50	4.24	-	-	-	12.32	-1.00	-	1
Sep-25 8.25	0.35	-	-	-	21.87	-0.29	-	11
Sep-25 8.50	0.43	-	-	-	21.20	-0.34	-	3
Sep-25 9.00	0.62	-	-	-	19.85	-0.46	-	12
Sep-25 9.25	0.73	-	-	-	19.18	-0.52	-	265
Sep-25 9.50	0.87	-	-	-	18.50	-0.59	-	20
Sep-25 10.00	1.19	-	-	-	17.68	-0.72	-	11
Sep-25 12.00	2.94	-	-	-	14.46	-0.99	-	10
Sep-25 13.50	4.41	-	-	-	12.04	-1.00	-	1
Dec-25 8.00	0.32	-	-	-	21.05	-0.25	-	1
Dec-25 8.50	0.46	-	-	-	19.86	-0.34	-	1
Dec-25 9.00	0.65	-	-	-	18.67	-0.46	-	3
Dec-25 11.00	2.02	-	-	-	15.10	-0.90	-	25
Jun-27 8.75	1.05	-	-	-	15.55	-0.54	-	1

	Previous Close	44.18		27/11/24
	ACS Close	43.58		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 36.00	7.67	-	-	-	26.65	1.00	-	1
Dec-24 40.00	3.74	-	-	-	22.46	0.94	-	6
Dec-24 41.00	2.81	-	-	-	21.41	0.89	-	36
Dec-24 43.00	1.22	-	-	-	19.32	0.64	-	4
Dec-24 44.00	0.67	-	-	-	18.56	0.45	-	2
Dec-24 45.00	0.32	-	-	-	18.21	0.27	-	15
Dec-24 46.00	0.13	-	-	-	17.86	0.13	-	3
Jan-25 44.00	1.06	-	-	-	17.76	0.48	-	3
Mar-25 35.00	8.82	-	-	-	26.99	0.96	-	50
Mar-25 39.00	5.17	-	-	-	23.25	0.84	-	50
Mar-25 40.00	4.32	-	-	-	22.32	0.79	-	3
Mar-25 41.00	3.55	-	-	-	21.39	0.73	-	50
Mar-25 42.00	2.82	-	-	-	20.45	0.66	-	26
Mar-25 43.00	2.16	-	-	-	19.52	0.57	-	5
Mar-25 44.00	1.62	-	-	-	18.83	0.49	-	7
Mar-25 45.00	1.19	-	-	-	18.47	0.40	-	2
Mar-25 47.00	0.56	-	-	-	17.75	0.23	-	1
Jun-25 31.00	12.79	-	-	-	28.46	0.97	-	3
Jun-25 34.00	9.99	-	-	-	26.32	0.92	-	1
Jun-25 37.00	7.34	-	-	-	24.19	0.85	-	30
Jun-25 40.00	4.98	-	-	-	22.06	0.73	-	4
Jun-25 42.00	3.58	-	-	-	20.63	0.63	-	25
Jun-25 43.00	2.94	-	-	-	19.92	0.57	-	25
Jun-25 45.00	1.93	-	-	-	19.03	0.45	-	11
Jun-25 46.00	1.54	-	-	-	18.70	0.39	-	50
Sep-25 36.00	8.24	-	-	-	24.86	0.87	-	25
Sep-25 45.00	2.15	-	-	-	19.62	0.45	-	1
Sep-25 46.00	1.73	-	-	-	19.28	0.40	-	51
Sep-25 47.00	1.39	-	-	-	18.93	0.34	-	2
Sep-25 49.00	0.84	-	-	-	18.24	0.24	-	1
Sep-25 50.00	0.62	-	-	-	17.90	0.19	-	3
Dec-25 33.00	10.96	-	-	-	26.36	0.92	-	3
Dec-25 35.00	9.23	-	-	-	25.23	0.87	-	25
Dec-25 36.00	8.37	-	-	-	24.66	0.84	-	25
Dec-25 37.00	7.59	-	-	-	24.09	0.81	-	25
Dec-25 38.00	6.81	-	-	-	23.53	0.78	-	25
Dec-25 39.00	6.05	-	-	-	22.96	0.74	-	25
Dec-25 40.00	5.37	-	-	-	22.40	0.70	-	25
Dec-25 41.00	4.68	-	-	-	21.83	0.66	-	25
Dec-25 46.00	2.09	-	-	-	19.56	0.41	-	1
Dec-25 49.00	1.13	-	-	-	18.55	0.26	-	1
Dec-25 50.00	0.91	-	-	-	18.21	0.23	-	2
Mar-26 35.00	9.33	-	-	-	25.51	0.85	-	25
Mar-26 36.00	8.53	-	-	-	24.98	0.82	-	25
Mar-26 37.00	7.74	-	-	-	24.45	0.79	-	25
Mar-26 38.00	6.99	-	-	-	23.92	0.76	-	25
Mar-26 39.00	6.29	-	-	-	23.40	0.72	-	25
Mar-26 41.00	4.95	-	-	-	22.34	0.64	-	10
Jun-27 28.00	15.72	-	-	-	29.70	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	-	-	-	-	41.77	-	-	20
Dec-24 23.00	-	-	-	-	40.73	-	-	25
Dec-24 27.00	-	-	-	-	36.53	-	-	50
Dec-24 28.00	-	-	-	-	35.49	-	-	25
Dec-24 29.00	-	-	-	-	34.44	-	-	50
Dec-24 30.00	-	-	-	-	33.39	-	-	67
Dec-24 31.00	-	-	-	-	32.34	-	-	56
Dec-24 32.00	-	-	-	-	31.29	-	-	30
Dec-24 33.00	-	-	-	-	30.25	-	-	8
Dec-24 34.00	-	-	-	-	29.20	-	-	25
Dec-24 35.00	-	-	-	-	28.15	-	-	10
Dec-24 36.00	-	-	-	-	27.10	-	-	76
Dec-24 37.00	-	-	-	-	26.06	-	-	25
Dec-24 38.00	0.01	-	-	-	25.01	-0.01	-	127
Dec-24 40.00	0.07	-	-	-	22.91	-0.06	-	11
Dec-24 41.00	0.15	-	-	-	21.86	-0.12	-	5
Dec-24 42.00	0.30	-	-	-	20.82	-0.22	-	1
Dec-24 43.00	0.57	-	-	-	19.77	-0.37	-	15
Dec-24 44.00	1.02	-	-	-	19.01	-0.56	-	25
Dec-24 45.00	1.67	-	-	-	18.66	-0.74	-	2
Jan-25 43.00	0.86	-	-	-	18.36	-0.39	-	1
Mar-25 22.00	-	-	-	-	37.82	-	-	20
Mar-25 27.00	0.01	-	-	-	33.15	-	-	57
Mar-25 30.00	0.03	-	-	-	30.35	-0.01	-	31
Mar-25 33.00	0.08	-	-	-	27.55	-0.03	-	4
Mar-25 35.00	0.16	-	-	-	25.69	-0.06	-	3
Mar-25 36.00	0.22	-	-	-	24.75	-0.08	-	1
Mar-25 43.00	1.54	-	-	-	18.22	-0.45	-	5
Mar-25 46.00	3.28	-	-	-	16.81	-0.73	-	25
Jun-25 28.00	0.05	-	-	-	28.85	-0.01	-	30
Jun-25 30.00	0.10	-	-	-	27.43	-0.03	-	11
Jun-25 31.00	0.13	-	-	-	26.72	-0.03	-	25
Jun-25 33.00	0.22	-	-	-	25.30	-0.06	-	1
Jun-25 34.00	0.29	-	-	-	24.58	-0.07	-	2
Jun-25 36.00	0.46	0.40	0.40	0.40	23.16	-0.12	10	10
Jun-25 37.00	0.58	-	-	-	22.45	-0.14	-	1
Jun-25 38.00	0.73	-	-	-	21.74	-0.18	-	100
Jun-25 39.00	0.90	-	-	-	21.03	-0.22	-	25
Jun-25 41.00	1.37	-	-	-	19.61	-0.31	-	25
Jun-25 42.00	1.69	-	-	-	18.89	-0.37	-	50
Jun-25 43.00	2.04	-	-	-	18.18	-0.44	-	25
Jun-25 45.00	3.04	-	-	-	17.29	-0.59	-	25
Jun-25 49.00	5.95	-	-	-	15.95	-0.86	-	25
Jun-25 50.00	6.83	-	-	-	15.61	-0.91	-	25
Jun-25 52.00	8.71	-	-	-	14.94	-0.97	-	25
Sep-25 27.00	0.11	-	-	-	27.16	-0.03	-	1
Sep-25 33.00	0.47	-	-	-	23.40	-0.10	-	35
Sep-25 34.00	0.59	-	-	-	22.77	-0.13	-	25
Sep-25 35.00	0.71	-	-	-	22.14	-0.15	-	100
Sep-25 36.00	0.88	-	-	-	21.51	-0.18	-	25
Sep-25 37.00	1.06	-	-	-	20.89	-0.22	-	1
Sep-25 39.00	1.54	-	-	-	19.63	-0.30	-	27
Sep-25 41.00	2.19	-	-	-	18.38	-0.40	-	1
Dec-25 25.00	0.11	-	-	-	27.63	-0.02	-	20
Dec-25 28.00	0.23	-	-	-	25.93	-0.05	-	25
Dec-25 29.00	0.29	-	-	-	25.36	-0.06	-	25
Dec-25 30.00	0.36	-	-	-	24.80	-0.07	-	25
Dec-25 31.00	0.44	-	-	-	24.23	-0.08	-	26
Dec-25 32.00	0.54	-	-	-	23.66	-0.10	-	27
Dec-25 33.00	0.66	-	-	-	23.10	-0.12	-	25
Dec-25 34.00	0.78	-	-	-	22.53	-0.14	-	25
Dec-25 35.00	0.96	-	-	-	21.97	-0.17	-	25
Dec-25 36.00	1.13	-	-	-	21.40	-0.20	-	25
Dec-25 37.00	1.34	-	-	-	20.83	-0.23	-	25
Dec-25 38.00	1.59	-	-	-	20.27	-0.27	-	25
Mar-26 28.00	0.36	-	-	-	25.51	-0.06	-	25
Mar-26 29.00	0.44	-	-	-	24.98	-0.07	-	25
Mar-26 31.00	0.64	-	-	-	23.93	-0.11	-	25
Mar-26 32.00	0.76	-	-	-	23.40	-0.12	-	25
Mar-26 33.00	0.89	-	-	-	22.87	-0.14	-	25
Mar-26 34.00	1.07	-	-	-	22.35	-0.17	-	25
Mar-26 39.00	2.26	-	-	-	19.71	-0.33	-	20
Jun-26 30.00	0.60	-	-	-	23.41	-0.09	-	25
Jun-26 31.00	0.72	-	-	-	22.90	-0.11	-	25
Jun-26 34.00	1.16	-	-	-	21.36	-0.17	-	10
Dec-26 23.00	0.28	-	-	-	26.06	-0.04	-	201
Dec-26 24.00	0.36	-	-	-	25.56	-0.05	-	25
Dec-26 25.00	0.43	-	-	-	25.07	-0.06	-	25
Dec-26 27.00	0.61	-	-	-	24.07	-0.08	-	25
Dec-26 28.00	0.73	-	-	-	23.58	-0.10	-	75
Dec-26 29.00	0.85	-	-	-	23.08	-0.12	-	75
Dec-26 30.00	0.98	-	-	-	22.58	-0.13	-	17
Dec-26 33.00	1.50	-	-	-	21.09	-0.20	-	6
Dec-26 34.00	1.73	-	-	-	20.59	-0.22	-	25
Dec-26 35.00	1.97	-	-	-	20.10	-0.25	-	200
Jun-27 22.00	0.39	-	-	-	26.62	-0.05	-	350
Jun-27 24.00	0.55	-	-	-	25.66	-0.07	-	75
Jun-27 28.00	1.02	-	-	-	23.73	-0.12	-	2
Jun-27 33.00	1.95	-	-	-	21.32	-0.22	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	8.66	-	-	-	27.70	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	-	-	-	-	28.15	-	-	1

	Previous Close	201.20		27/11/24
	AENA Close	202.40		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 220.00	0.05	-	-	-	15.12	0.02	-	2
Mar-25 195.00	13.84	-	-	-	19.05	0.69	-	30
Mar-25 200.00	10.50	-	-	-	18.19	0.60	-	6
Mar-25 210.00	5.43	-	-	-	17.19	0.41	-	1
Jun-25 175.00	31.45	-	-	-	23.28	0.87	-	5
Jun-25 190.00	19.24	-	-	-	20.86	0.73	-	5
Jun-25 195.00	15.69	-	-	-	20.05	0.67	-	5
Jun-25 200.00	12.34	-	-	-	19.25	0.60	-	3
Jun-25 220.00	3.82	-	-	-	17.53	0.28	-	5
Jun-25 230.00	1.68	-	-	-	16.77	0.15	-	5
Sep-25 175.00	31.87	-	-	-	22.85	0.85	-	5
Sep-25 180.00	27.72	-	-	-	22.22	0.81	-	5
Sep-25 190.00	20.19	-	-	-	20.97	0.70	-	5
Sep-25 200.00	13.75	-	-	-	19.72	0.58	-	5
Sep-25 210.00	8.91	-	-	-	18.99	0.44	-	5
Sep-25 230.00	3.11	-	-	-	17.87	0.20	-	20
Sep-25 240.00	1.63	-	-	-	17.31	0.12	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 180.00	0.04	-	-	-	21.22	-0.01	-	4
Dec-24 210.00	8.22	-	-	-	16.57	-0.81	-	5
Mar-25 200.00	6.06	-	-	-	17.44	-0.41	-	5
Mar-25 220.00	18.36	-	-	-	15.69	-0.84	-	5
Jun-25 155.00	1.06	-	-	-	22.01	-0.07	-	1
Jun-25 160.00	1.39	-	-	-	21.20	-0.09	-	1
Jun-25 180.00	4.21	-	-	-	17.98	-0.25	-	6
Jun-25 230.00	34.82	-	-	-	12.27	-0.96	-	5
Sep-25 130.00	0.41	-	-	-	24.38	-0.02	-	1
Sep-25 185.00	7.20	-	-	-	17.50	-0.33	-	5
Sep-25 195.00	10.91	-	-	-	16.25	-0.47	-	5
Sep-25 210.00	19.36	-	-	-	14.89	-0.70	-	5
Sep-25 230.00	35.57	-	-	-	13.77	-0.92	-	5

	Previous Close	8.51		27/11/24
	ALMIRALL Close	8.67		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.00	0.06	-	-	-	19.76	0.25	-	94
Mar-25 8.75	0.42	-	-	-	21.57	0.52	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 8.00	0.01	-	-	-	21.98	-0.06	-	12
Dec-24 9.00	0.39	-	-	-	21.84	-0.74	-	2
Jun-25 8.25	0.46	-	-	-	24.68	-0.38	-	2

	Previous Close	66.18		27/11/24
	AMADEUS Close	65.80		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 41.00	24.90	-	-	-	41.89	1.00	-	25
Dec-24 42.00	23.90	-	-	-	41.06	1.00	-	25
Dec-24 47.00	18.91	-	-	-	36.91	1.00	-	25
Dec-24 49.00	16.92	-	-	-	35.25	1.00	-	25
Dec-24 50.00	15.92	-	-	-	34.42	1.00	-	25
Dec-24 58.00	7.99	-	-	-	27.77	0.97	-	25
Dec-24 60.00	6.08	-	-	-	26.11	0.93	-	800
Dec-24 62.00	4.28	-	-	-	24.45	0.85	-	77
Dec-24 64.00	2.67	-	-	-	22.79	0.71	-	25
Dec-24 66.00	1.39	-	-	-	21.24	0.51	-	54
Dec-24 68.00	0.61	-	-	-	20.71	0.29	-	75
Dec-24 70.00	0.21	0.22	0.22	0.22	20.18	0.13	1	1,256
Dec-24 72.00	0.05	-	-	-	19.66	0.04	-	26
Dec-24 74.00	0.01	-	-	-	19.13	0.01	-	951
Dec-24 76.00	-	-	-	-	18.60	-	-	25
Dec-24 78.00	-	-	-	-	18.08	-	-	10
Dec-24 80.00	-	-	-	-	17.55	-	-	8
Dec-24 82.00	-	-	-	-	17.02	-	-	1
Feb-25 72.00	0.54	0.48	0.48	0.47	18.76	0.17	50	50
Mar-25 38.00	27.95	-	-	-	41.66	1.00	-	25
Mar-25 39.00	26.96	-	-	-	40.93	1.00	-	25
Mar-25 40.00	25.97	-	-	-	40.19	1.00	-	25
Mar-25 44.00	22.02	-	-	-	37.25	0.99	-	25
Mar-25 60.00	7.24	-	-	-	25.50	0.77	-	11
Mar-25 62.00	5.71	-	-	-	24.03	0.70	-	7
Mar-25 64.00	4.30	-	-	-	22.56	0.62	-	300
Mar-25 66.00	3.07	-	-	-	21.19	0.52	-	25
Mar-25 68.00	2.16	-	-	-	20.72	0.42	-	10
Mar-25 70.00	1.44	-	-	-	20.24	0.32	-	76
Mar-25 72.00	0.91	-	-	-	19.76	0.23	-	61
Mar-25 74.00	0.54	-	-	-	19.29	0.15	-	57
Mar-25 76.00	0.30	-	-	-	18.81	0.10	-	50
Mar-25 78.00	0.15	-	-	-	18.34	0.05	-	50
Mar-25 80.00	0.07	-	-	-	17.86	0.03	-	2
Mar-25 82.00	0.03	-	-	-	17.38	0.01	-	53
Jun-25 52.00	15.01	-	-	-	30.06	0.88	-	25
Jun-25 56.00	11.59	-	-	-	27.57	0.82	-	3
Jun-25 60.00	8.42	-	-	-	25.07	0.73	-	6
Jun-25 62.00	6.91	-	-	-	23.83	0.68	-	8
Jun-25 64.00	5.58	-	-	-	22.58	0.61	-	3
Jun-25 66.00	4.33	-	-	-	21.42	0.54	-	7
Jun-25 68.00	3.37	-	-	-	21.04	0.47	-	2
Jun-25 70.00	2.60	-	-	-	20.65	0.39	-	50
Jun-25 72.00	1.93	-	-	-	20.27	0.32	-	28
Jun-25 74.00	1.37	-	-	-	19.88	0.25	-	32
Jun-25 76.00	0.98	-	-	-	19.50	0.19	-	33
Jun-25 78.00	0.66	-	-	-	19.11	0.14	-	25
Jun-25 80.00	0.42	-	-	-	18.73	0.10	-	75
Jun-25 82.00	0.26	-	-	-	18.34	0.07	-	1
Sep-25 50.00	17.04	-	-	-	30.52	0.89	-	25
Sep-25 64.00	6.28	-	-	-	23.15	0.60	-	25
Sep-25 66.00	5.11	-	-	-	22.16	0.54	-	6
Sep-25 68.00	4.13	-	-	-	21.75	0.48	-	25
Sep-25 70.00	3.35	-	-	-	21.35	0.41	-	1
Sep-25 74.00	2.04	-	-	-	20.54	0.30	-	1
Sep-25 80.00	0.82	-	-	-	19.32	0.15	-	50
Dec-25 64.00	7.05	-	-	-	23.26	0.60	-	35
Dec-25 72.00	3.35	-	-	-	21.13	0.38	-	25
Dec-25 76.00	2.13	-	-	-	20.30	0.28	-	25
Dec-25 78.00	1.66	-	-	-	19.89	0.24	-	50
Dec-25 80.00	1.26	-	-	-	19.47	0.19	-	50
Dec-25 82.00	0.95	-	-	-	19.06	0.15	-	125
Mar-26 49.00	18.46	-	-	-	29.61	0.86	-	25
Mar-26 50.00	17.65	-	-	-	29.19	0.85	-	75
Jun-26 64.00	8.42	-	-	-	23.97	0.60	-	1
Jun-26 80.00	2.30	-	-	-	20.44	0.26	-	1
Dec-26 58.00	13.58	-	-	-	27.97	0.70	-	25
Dec-26 64.00	9.93	-	-	-	25.81	0.60	-	25
Dec-26 66.00	8.88	-	-	-	25.12	0.57	-	25
Dec-26 72.00	6.29	-	-	-	23.97	0.46	-	25
Jun-27 46.00	22.81	-	-	-	33.00	0.84	-	1
Jun-27 52.00	18.65	-	-	-	30.99	0.77	-	25
Jun-27 58.00	14.82	-	-	-	28.99	0.69	-	25
Jun-27 62.00	12.37	-	-	-	27.65	0.64	-	50
Jun-27 66.00	10.28	-	-	-	26.34	0.58	-	25
Jun-27 68.00	9.35	-	-	-	25.96	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 37.00	-	-	-	-	46.81	-	-	137
Dec-24 39.00	-	-	-	-	45.15	-	-	5
Dec-24 42.00	-	-	-	-	42.65	-	-	425
Dec-24 43.00	-	-	-	-	41.82	-	-	50
Dec-24 44.00	-	-	-	-	40.99	-	-	25
Dec-24 45.00	-	-	-	-	40.16	-	-	1
Dec-24 46.00	-	-	-	-	39.33	-	-	24
Dec-24 47.00	-	-	-	-	38.50	-	-	50
Dec-24 48.00	-	-	-	-	37.67	-	-	2,275
Dec-24 49.00	-	-	-	-	36.84	-	-	50
Dec-24 50.00	-	-	-	-	36.01	-	-	550
Dec-24 52.00	-	-	-	-	34.35	-	-	262
Dec-24 54.00	0.01	-	-	-	32.68	-0.01	-	236
Dec-24 56.00	0.03	-	-	-	31.02	-0.02	-	76
Dec-24 58.00	0.07	-	-	-	29.36	-0.04	-	75
Dec-24 60.00	0.18	-	-	-	27.70	-0.08	-	1,353
Dec-24 62.00	0.39	-	-	-	26.04	-0.17	-	61
Dec-24 64.00	0.82	-	-	-	24.38	-0.30	-	1,578
Dec-24 66.00	1.55	-	-	-	22.83	-0.50	-	50
Mar-25 37.00	0.02	-	-	-	41.20	-	-	236
Mar-25 40.00	0.04	-	-	-	38.99	-0.01	-	50
Mar-25 41.00	0.05	-	-	-	38.26	-0.01	-	25
Mar-25 42.00	0.06	-	-	-	37.52	-0.01	-	25
Mar-25 43.00	0.07	-	-	-	36.79	-0.01	-	25
Mar-25 44.00	0.09	-	-	-	36.05	-0.02	-	25
Mar-25 45.00	0.11	-	-	-	35.32	-0.02	-	50
Mar-25 46.00	0.13	-	-	-	34.58	-0.03	-	25
Mar-25 47.00	0.15	-	-	-	33.85	-0.03	-	25
Mar-25 48.00	0.19	-	-	-	33.11	-0.04	-	25
Mar-25 49.00	0.23	-	-	-	32.38	-0.04	-	25
Mar-25 50.00	0.26	-	-	-	31.65	-0.05	-	276
Mar-25 52.00	0.37	-	-	-	30.18	-0.07	-	77
Mar-25 54.00	0.50	-	-	-	28.71	-0.09	-	26
Mar-25 56.00	0.69	-	-	-	27.24	-0.13	-	75
Mar-25 58.00	0.93	-	-	-	25.77	-0.17	-	54
Mar-25 60.00	1.26	-	-	-	24.30	-0.23	-	103
Mar-25 64.00	2.28	-	-	-	21.36	-0.39	-	325
Mar-25 68.00	4.16	-	-	-	19.52	-0.61	-	25
Jun-25 39.00	0.15	-	-	-	36.71	-0.02	-	34
Jun-25 40.00	0.17	-	-	-	36.09	-0.02	-	25
Jun-25 41.00	0.19	-	-	-	35.46	-0.03	-	25
Jun-25 44.00	0.30	-	-	-	33.59	-0.04	-	25
Jun-25 45.00	0.34	-	-	-	32.97	-0.05	-	25
Jun-25 46.00	0.38	-	-	-	32.35	-0.05	-	25
Jun-25 47.00	0.44	-	-	-	31.72	-0.06	-	25
Jun-25 48.00	0.51	-	-	-	31.10	-0.07	-	25
Jun-25 50.00	0.65	-	-	-	29.85	-0.09	-	25
Jun-25 52.00	0.83	-	-	-	28.61	-0.11	-	25
Jun-25 54.00	1.04	-	-	-	27.36	-0.14	-	32
Jun-25 56.00	1.31	-	-	-	26.12	-0.17	-	25
Jun-25 58.00	1.64	-	-	-	24.87	-0.21	-	75
Jun-25 60.00	2.05	-	-	-	23.62	-0.26	-	50
Jun-25 62.00	2.52	-	-	-	22.38	-0.32	-	25
Jun-25 64.00	3.15	-	-	-	21.13	-0.39	-	25
Jun-25 66.00	3.90	-	-	-	19.97	-0.48	-	350
Sep-25 43.00	0.47	-	-	-	31.85	-0.05	-	25
Sep-25 44.00	0.54	-	-	-	31.33	-0.06	-	25
Sep-25 48.00	0.84	-	-	-	29.22	-0.09	-	25
Sep-25 49.00	0.96	-	-	-	28.69	-0.11	-	25
Sep-25 50.00	1.07	-	-	-	28.16	-0.12	-	1
Sep-25 64.00	4.07	-	-	-	20.79	-0.42	-	1
Sep-25 66.00	4.90	-	-	-	19.80	-0.49	-	1
Dec-25 39.00	0.43	-	-	-	32.79	-0.04	-	25
Dec-25 40.00	0.47	-	-	-	32.32	-0.05	-	25
Dec-25 45.00	0.85	-	-	-	29.99	-0.08	-	2
Dec-25 47.00	1.06	-	-	-	29.06	-0.10	-	25
Dec-25 48.00	1.18	-	-	-	28.60	-0.11	-	50
Dec-25 49.00	1.29	-	-	-	28.13	-0.12	-	25
Dec-25 50.00	1.41	-	-	-	27.66	-0.13	-	25
Dec-25 52.00	1.72	-	-	-	26.73	-0.16	-	25
Dec-25 54.00	2.06	-	-	-	25.80	-0.19	-	25
Dec-25 56.00	2.43	-	-	-	24.87	-0.23	-	50
Dec-25 58.00	2.92	-	-	-	23.94	-0.27	-	50
Dec-25 60.00	3.41	-	-	-	23.00	-0.31	-	60
Dec-25 62.00	4.05	-	-	-	22.07	-0.36	-	27
Dec-25 64.00	4.71	-	-	-	21.14	-0.42	-	25
Dec-25 66.00	5.56	-	-	-	20.26	-0.48	-	25
Dec-25 74.00	10.41	-	-	-	18.60	-0.72	-	1
Mar-26 50.00	1.80	-	-	-	27.02	-0.15	-	1
Mar-26 60.00	4.03	-	-	-	22.82	-0.32	-	1
Dec-26 62.00	6.30	-	-	-	22.18	-0.38	-	2
Jun-27 44.00	2.36	-	-	-	28.04	-0.14	-	2

	Previous Close	22.99		27/11/24
	ARCELORMITTAL Close	23.15		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	4.21	-	-	-	38.12	0.98	-	1
Dec-24 20.00	3.24	-	-	-	36.58	0.95	-	3
Dec-24 24.00	0.41	0.35	0.35	0.35	30.86	0.35	2	17
Dec-24 25.00	0.16	-	-	-	29.84	0.17	-	121
Dec-24 26.00	0.05	-	-	-	28.82	0.06	-	8
Dec-24 27.00	0.01	-	-	-	27.79	0.02	-	43
Dec-24 28.00	-	-	-	-	26.77	-	-	5
Dec-24 29.00	-	-	-	-	25.75	-	-	5
Dec-24 32.00	-	-	-	-	22.68	-	-	50
Jan-25 25.00	0.35	-	-	-	27.14	0.25	-	14
Mar-25 20.00	3.74	-	-	-	31.78	0.83	-	6
Mar-25 21.00	2.96	-	-	-	30.73	0.76	-	1
Mar-25 22.00	2.26	-	-	-	29.68	0.67	-	6
Mar-25 23.00	1.66	-	-	-	28.63	0.57	-	3
Mar-25 25.00	0.77	-	-	-	26.82	0.35	-	12
Mar-25 26.00	0.48	-	-	-	25.93	0.25	-	21
Mar-25 27.00	0.28	-	-	-	25.03	0.17	-	5
Mar-25 28.00	0.14	-	-	-	24.14	0.10	-	5
Jun-25 23.00	2.14	-	-	-	28.62	0.58	-	2
Jun-25 24.00	1.66	-	-	-	28.01	0.49	-	40
Jun-25 25.00	1.26	-	-	-	27.42	0.41	-	3
Sep-25 21.00	3.75	-	-	-	30.48	0.70	-	2
Sep-25 33.00	0.18	-	-	-	25.07	0.08	-	3
Dec-25 24.00	2.53	-	-	-	29.83	0.53	-	4
Jun-29 24.00	5.62	-	-	-	32.07	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	-	-	-	-	38.55	-	-	11
Dec-24 19.00	0.01	-	-	-	37.01	-0.01	-	4
Dec-24 20.00	0.04	-	-	-	35.47	-0.04	-	38
Dec-24 21.00	0.11	-	-	-	33.93	-0.11	-	23
Dec-24 22.00	0.29	-	-	-	32.39	-0.25	-	30
Dec-24 23.00	0.62	-	-	-	30.85	-0.44	-	162
Dec-24 24.00	1.18	-	-	-	29.75	-0.67	-	3
Dec-24 25.00	1.95	-	-	-	28.73	-0.85	-	3
Dec-24 26.00	2.86	-	-	-	27.71	-0.97	-	2
Jan-25 24.00	1.40	-	-	-	27.44	-0.61	-	10
Mar-25 19.00	0.24	-	-	-	32.40	-0.11	-	1
Mar-25 22.00	0.90	-	-	-	29.25	-0.33	-	8
Mar-25 23.00	1.29	-	-	-	28.20	-0.44	-	33
Mar-25 25.00	2.41	-	-	-	26.39	-0.67	-	5
Jun-25 20.00	0.78	-	-	-	31.28	-0.22	-	18
Jun-25 21.00	1.09	-	-	-	30.53	-0.29	-	1
Jun-25 22.00	1.44	-	-	-	29.78	-0.36	-	22
Jun-25 23.00	1.86	-	-	-	29.03	-0.44	-	4
Jun-25 24.00	2.38	-	-	-	28.42	-0.52	-	1
Jun-25 25.00	2.98	-	-	-	27.83	-0.60	-	2
Jun-25 26.00	3.63	-	-	-	27.24	-0.67	-	10
Sep-25 15.50	0.24	-	-	-	33.92	-0.07	-	4
Sep-25 23.00	2.25	-	-	-	29.38	-0.43	-	10

	Previous Close	4.53		27/11/24
	ATRESMEDIA Close	4.55		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.80	0.76	-	-	-	28.90	1.00	-	4
Mar-25 4.50	0.21	-	-	-	26.53	0.50	-	3
Mar-25 4.70	0.13	-	-	-	25.58	0.35	-	9
Mar-25 5.00	0.06	-	-	-	24.37	0.18	-	5
Mar-25 5.25	0.02	-	-	-	23.36	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	-	-	-	-	18.22	-	-	8
Dec-24 3.60	-	-	-	-	16.81	-	-	4
Dec-24 4.20	0.01	-	-	-	12.59	-0.13	-	4
Mar-25 4.10	0.06	-	-	-	17.26	-0.24	-	2
Mar-25 4.70	0.37	-	-	-	13.50	-0.87	-	4

	Previous Close	1.78		27/11/24
	B.SABADELL Close	1.76		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.30	0.47	-	-	-	32.63	1.00	-	1
Dec-24 1.60	0.17	-	-	-	31.67	0.90	-	100
Dec-24 1.70	0.10	-	-	-	31.34	0.70	-	1
Dec-24 1.80	0.04	-	-	-	30.99	0.42	-	5
Dec-24 1.90	0.01	-	-	-	30.57	0.19	-	28
Dec-24 2.00	-	-	-	-	30.16	0.06	-	102
Dec-24 2.10	-	-	-	-	29.74	0.01	-	400
Dec-24 2.30	-	-	-	-	28.91	-	-	8
Mar-25 1.50	0.31	-	-	-	33.40	0.84	-	4
Mar-25 1.70	0.17	-	-	-	32.91	0.63	-	20
Mar-25 2.00	0.05	-	-	-	31.72	0.29	-	51
Sep-25 2.00	0.11	-	-	-	34.67	0.37	-	6
Dec-25 1.80	0.19	-	-	-	36.50	0.52	-	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	-	-	-	-	30.01	-	-	40
Dec-24 1.20	-	-	-	-	29.69	-	-	410
Dec-24 1.30	-	-	-	-	29.37	-	-	2,500
Dec-24 1.40	-	-	-	-	29.05	-	-	214
Dec-24 1.70	0.02	-	-	-	28.08	-0.28	-	4
Dec-24 1.80	0.07	-	-	-	27.73	-0.59	-	37
Dec-24 1.90	0.14	-	-	-	27.31	-0.86	-	19
Dec-24 2.00	0.24	-	-	-	26.90	-0.99	-	10
Mar-25 1.20	-	-	-	-	29.91	-0.01	-	3
Mar-25 1.60	0.04	-	-	-	28.93	-0.23	-	50
Mar-25 1.70	0.08	-	-	-	28.69	-0.36	-	3
Mar-25 1.80	0.13	-	-	-	28.37	-0.51	-	5
Mar-25 1.90	0.19	-	-	-	27.94	-0.65	-	5
Mar-25 2.00	0.26	-	-	-	27.50	-0.77	-	100
Jun-25 1.00	-	-	-	-	31.23	-0.01	-	4,765
Jun-25 1.10	-	-	-	-	31.04	-0.02	-	2,350
Jun-25 1.20	0.01	-	-	-	30.86	-0.05	-	1
Jun-25 1.40	0.04	-	-	-	30.48	-0.16	-	5,248
Jun-25 1.60	0.10	-	-	-	30.10	-0.35	-	20
Jun-25 1.70	0.15	-	-	-	29.91	-0.45	-	4
Jun-25 1.80	0.21	-	-	-	29.63	-0.56	-	30
Jun-25 1.90	0.27	-	-	-	29.20	-0.66	-	50
Jun-25 2.00	0.35	-	-	-	28.76	-0.75	-	515
Dec-25 1.60	0.19	-	-	-	32.42	-0.41	-	10,000

	Previous Close	7.61		27/11/24
	BANKINTER Close	7.64		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 5.00	2.64	-	-	-	38.71	1.00	1	-
Dec-24 5.75	1.89	-	-	-	35.34	1.00	1	-
Dec-24 6.00	1.64	-	-	-	34.21	1.00	676	-
Dec-24 6.25	1.39	-	-	-	33.09	1.00	12	-
Dec-24 6.50	1.14	-	-	-	31.97	1.00	3	-
Dec-24 6.75	0.89	-	-	-	30.85	1.00	24	-
Dec-24 7.00	0.64	-	-	-	29.72	1.00	45	-
Dec-24 7.25	0.39	-	-	-	28.60	1.00	10	-
Dec-24 7.50	0.17	-	-	-	27.48	0.69	5	-
Dec-24 7.75	0.07	-	-	-	26.64	0.23	-	5
Dec-24 8.00	0.03	-	-	-	26.18	0.11	-	1
Dec-24 8.25	0.01	-	-	-	25.72	0.04	-	10
Dec-24 8.50	-	-	-	-	25.26	0.01	-	10
Dec-24 8.75	-	-	-	-	24.80	-	-	10
Mar-25 6.50	1.14	-	-	-	29.08	0.81	11	-
Mar-25 6.75	0.89	-	-	-	28.02	0.75	2	-
Mar-25 7.00	0.67	-	-	-	26.96	0.68	-	1
Mar-25 7.25	0.51	-	-	-	25.91	0.59	-	48
Mar-25 8.00	0.18	-	-	-	23.57	0.31	-	5
Mar-25 8.50	0.07	-	-	-	22.63	0.15	-	100
Jun-25 6.75	0.95	-	-	-	28.52	0.71	-	3
Jun-25 7.25	0.63	-	-	-	26.62	0.58	-	5
Jun-25 7.50	0.50	-	-	-	25.68	0.50	-	44
Jun-25 7.75	0.38	-	-	-	24.94	0.43	-	47
Jun-25 8.25	0.22	-	-	-	24.02	0.29	-	2
Jun-25 8.50	0.16	-	-	-	23.56	0.23	-	2
Jun-25 8.75	0.11	-	-	-	23.10	0.18	-	2
Sep-25 7.00	0.85	-	-	-	27.72	0.63	-	4
Sep-25 7.25	0.71	-	-	-	27.05	0.57	-	10
Sep-25 7.50	0.59	0.51	0.51	0.51	26.37	0.51	2	2
Dec-25 6.75	1.06	-	-	-	28.78	0.68	-	346
Dec-25 7.25	0.78	-	-	-	27.76	0.57	-	322

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.50	-	-	-	-	38.89	-	-	1
Dec-24 5.00	-	-	-	-	36.65	-	-	32
Dec-24 5.25	-	-	-	-	35.52	-	-	223
Dec-24 5.50	-	-	-	-	34.40	-	-	1,035
Dec-24 5.75	-	-	-	-	33.28	-	-	11
Dec-24 6.00	-	-	-	-	32.15	-	-	3
Dec-24 6.25	-	-	-	-	31.03	-0.02	-	5
Dec-24 6.50	0.01	-	-	-	29.91	-0.04	-	10
Dec-24 7.00	0.07	-	-	-	27.66	-0.22	-	105
Dec-24 7.25	0.14	-	-	-	26.54	-0.40	-	14
Dec-24 7.50	0.27	0.20	0.20	0.20	25.42	-0.60	1	51
Dec-24 7.75	0.44	-	-	-	24.58	-0.80	-	8
Dec-24 8.00	0.66	-	-	-	24.12	-0.93	-	30
Dec-24 8.25	0.90	-	-	-	23.66	-0.99	-	25
Jan-25 7.50	0.29	-	-	-	20.48	-0.58	-	3
Mar-25 5.50	0.01	-	-	-	28.41	-0.03	-	4
Mar-25 6.75	0.13	-	-	-	23.12	-0.22	-	2
Mar-25 7.00	0.19	-	-	-	22.06	-0.30	-	49
Mar-25 7.25	0.27	-	-	-	21.01	-0.41	-	2
Jun-25 3.80	-	-	-	-	33.98	-	-	1
Jun-25 6.25	0.14	-	-	-	24.69	-0.17	-	4
Jun-25 6.50	0.18	-	-	-	23.74	-0.23	-	1,005
Jun-25 6.75	0.25	-	-	-	22.79	-0.29	-	5
Jun-25 8.00	0.85	-	-	-	18.75	-0.72	-	6
Sep-25 6.00	0.18	-	-	-	25.63	-0.18	-	4
Sep-25 7.50	0.70	-	-	-	21.58	-0.54	-	1
Dec-25 6.00	0.32	-	-	-	26.92	-0.24	-	6
Dec-25 6.50	0.48	-	-	-	25.89	-0.34	-	1,000
Mar-26 5.50	0.26	-	-	-	28.45	-0.18	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.75	0.65	-	-	-	30.85	0.87	-	11
Dec-25 6.25	1.22	-	-	-	29.81	0.69	-	51

	Previous Close	8.95		27/11/24
	BBVA Close	8.79		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 9.00	0.02	-	-	-	31.27	0.17	-	5
Nov-24 w5 9.25	-	-	-	-	30.72	0.01	-	5
Nov-24 w5 9.50	-	-	-	-	30.17	-	-	5
Dec-24 w1 9.25	0.03	-	-	-	30.17	0.15	-	5
Dec-24 w1 9.50	0.01	-	-	-	29.62	0.05	-	5
Dec-24 1.90	6.90	-	-	-	89.92	1.00	-	1
Dec-24 7.00	1.82	-	-	-	44.87	0.98	-	3
Dec-24 8.00	0.87	-	-	-	36.04	0.87	-	7
Dec-24 8.25	0.66	-	-	-	33.83	0.79	-	3
Dec-24 8.50	0.46	-	-	-	31.63	0.69	-	150
Dec-24 8.75	0.29	0.36	0.36	0.36	29.42	0.55	10	20,150
Dec-24 9.00	0.18	0.17	0.18	0.17	28.74	0.40	6	6,341
Dec-24 9.25	0.10	-	-	-	28.39	0.26	-	9,651
Dec-24 9.50	0.05	-	-	-	28.04	0.15	-	32,993
Dec-24 9.75	0.02	-	-	-	27.69	0.08	-	1,528
Dec-24 10.00	0.01	-	-	-	27.34	0.04	-	22,548
Dec-24 10.50	-	-	-	-	26.64	-	-	583
Dec-24 11.00	-	-	-	-	25.94	-	-	566
Dec-24 11.50	-	-	-	-	25.23	-	-	118
Dec-24 12.00	-	-	-	-	24.53	-	-	344
Dec-24 12.50	-	-	-	-	23.83	-	-	1
Dec-24 13.00	-	-	-	-	23.13	-	-	10
Jan-25 8.00	0.96	-	-	-	33.26	0.80	-	150
Jan-25 8.25	0.75	-	-	-	31.37	0.74	-	150
Jan-25 9.25	0.19	-	-	-	26.94	0.34	-	150
Jan-25 9.50	0.13	-	-	-	26.76	0.25	-	5
Jan-25 10.00	0.05	-	-	-	26.40	0.11	-	22
Feb-25 10.50	0.05	-	-	-	26.44	0.10	-	20
Mar-25 7.25	1.76	-	-	-	37.37	0.86	-	98
Mar-25 7.75	1.34	-	-	-	34.22	0.79	-	23
Mar-25 8.00	1.14	-	-	-	32.65	0.74	-	150
Mar-25 8.50	0.78	-	-	-	29.50	0.63	-	5
Mar-25 9.00	0.49	0.46	0.46	0.46	27.53	0.49	2	55
Mar-25 9.25	0.39	-	-	-	27.37	0.42	-	150
Mar-25 9.50	0.30	0.29	0.29	0.29	27.22	0.36	3	6
Mar-25 9.75	0.23	-	-	-	27.07	0.29	-	173
Mar-25 10.00	0.17	0.18	0.18	0.18	26.92	0.24	2,103	11,248
Mar-25 10.50	0.09	0.09	0.09	0.09	26.62	0.15	50	6,937
Mar-25 11.00	0.05	-	-	-	26.31	0.08	-	978
Mar-25 11.50	0.02	-	-	-	26.01	0.04	-	430
Mar-25 12.00	0.01	-	-	-	25.71	0.02	-	5,420
Mar-25 12.50	-	-	-	-	25.40	0.01	-	100
Mar-25 13.00	-	-	-	-	25.10	-	-	100
Jun-25 7.50	1.57	-	-	-	34.15	0.82	-	16
Jun-25 7.75	1.36	-	-	-	32.99	0.78	-	150
Jun-25 8.00	1.18	-	-	-	31.82	0.73	-	750
Jun-25 8.25	1.00	-	-	-	30.66	0.68	-	1
Jun-25 8.75	0.68	-	-	-	28.33	0.56	-	7
Jun-25 9.00	0.56	-	-	-	27.98	0.50	-	10,039
Jun-25 9.25	0.46	-	-	-	27.81	0.44	-	10
Jun-25 9.50	0.38	-	-	-	27.64	0.38	-	1
Jun-25 9.75	0.30	-	-	-	27.47	0.32	-	223
Jun-25 10.00	0.24	-	-	-	27.30	0.27	-	12,275
Jun-25 10.50	0.15	-	-	-	26.96	0.18	-	8
Jun-25 11.00	0.09	-	-	-	26.61	0.12	-	398
Jun-25 11.50	0.05	-	-	-	26.27	0.08	-	151
Jun-25 12.00	0.03	-	-	-	25.93	0.05	-	50
Sep-25 8.50	0.92	-	-	-	28.86	0.60	-	2
Sep-25 8.75	0.78	-	-	-	28.03	0.55	-	2
Sep-25 9.50	0.47	-	-	-	27.26	0.39	-	16
Sep-25 9.75	0.40	-	-	-	27.05	0.34	-	878
Sep-25 10.00	0.34	-	-	-	26.83	0.30	-	537
Sep-25 10.50	0.23	-	-	-	26.39	0.23	-	1,100
Sep-25 11.00	0.15	-	-	-	25.96	0.16	-	3
Sep-25 11.50	0.10	-	-	-	25.52	0.11	-	2
Sep-25 12.00	0.06	-	-	-	25.08	0.08	-	2
Sep-25 13.00	0.02	-	-	-	24.21	0.03	-	25
Sep-25 13.50	0.01	-	-	-	23.78	0.02	-	1,000
Dec-25 7.25	1.82	-	-	-	33.42	0.82	-	16
Dec-25 7.50	1.63	-	-	-	32.64	0.78	-	100
Dec-25 7.75	1.45	-	-	-	31.86	0.74	-	100
Dec-25 8.00	1.28	-	-	-	31.09	0.69	-	19
Dec-25 8.50	0.97	-	-	-	29.53	0.59	-	1
Dec-25 8.75	0.83	-	-	-	28.76	0.54	-	105
Dec-25 9.00	0.72	-	-	-	28.47	0.49	-	1
Dec-25 9.25	0.63	-	-	-	28.29	0.45	-	1
Dec-25 9.75	0.47	-	-	-	27.93	0.36	-	1
Dec-25 10.00	0.41	-	-	-	27.75	0.32	-	35
Dec-25 10.50	0.30	-	-	-	27.39	0.25	-	550
Dec-25 11.00	0.21	-	-	-	27.03	0.19	-	10,025
Dec-25 12.00	0.10	-	-	-	26.31	0.11	-	1
Mar-26 7.25	1.85	-	-	-	32.85	0.80	-	6
Mar-26 8.25	1.18	-	-	-	30.01	0.62	-	1
Mar-26 9.00	0.80	-	-	-	28.30	0.49	-	3,175
Mar-26 9.25	0.71	-	-	-	28.11	0.45	-	300
Mar-26 10.00	0.49	-	-	-	27.55	0.34	-	25
Mar-26 10.50	0.37	-	-	-	27.17	0.28	-	75
Mar-26 11.00	0.28	-	-	-	26.79	0.23	-	125
Mar-26 11.50	0.20	-	-	-	26.41	0.18	-	25
Mar-26 12.50	0.11	-	-	-	25.65	0.11	-	300
Mar-26 13.00	0.08	-	-	-	25.27	0.08	-	300
Mar-26 13.50	0.05	-	-	-	24.89	0.06	-	300
Mar-26 14.00	0.03	-	-	-	24.51	0.04	-	600
Mar-26 14.50	0.02	-	-	-	24.13	0.03	-	150
Jun-26 7.75	1.51	-	-	-	32.58	0.71	-	150
Jun-26 8.25	1.20	-	-	-	31.10	0.62	-	150
Jun-26 8.50	1.06	-	-	-	30.36	0.58	-	150
Jun-26 8.75	0.93	-	-	-	29.62	0.54	-	300
Jun-26 9.00	0.83	-	-	-	29.33	0.49	-	350
Jun-26 9.25	0.74	-	-	-	29.13	0.45	-	200
Jun-26 9.50	0.65	-	-	-	28.93	0.42	-	225
Jun-26 9.75	0.58	-	-	-	28.73	0.38	-	150
Jun-26 10.00	0.52	-	-	-	28.53	0.35	-	25
Jun-26 10.50	0.40	-	-	-	28.13	0.29	-	50
Jun-26 11.00	0.31	-	-	-	27.73	0.24	-	125
Jun-26 12.00	0.18	-	-	-	26.94	0.15	-	150
Jun-26 12.50	0.13	-	-	-	26.54	0.12	-	50
Sep-26 8.50	1.12	-	-	-	30.50	0.57	-	450
Sep-26 8.75	0.99	-	-	-	29.85	0.53	-	300
Sep-26 9.00	0.90	-	-	-	29.58	0.49	-	650
Sep-26 9.25	0.81	-	-	-	29.38	0.46	-	575
Sep-26 9.50	0.72	-	-	-	29.18	0.42	-	650
Sep-26 9.75	0.65	-	-	-	28.98	0.39	-	450
Sep-26 10.00	0.59	-	-	-	28.78	0.36	-	325
Sep-26 10.50	0.47	-	-	-	28.38	0.31	-	75
Sep-26 11.00	0.37	-	-	-	27.98	0.26	-	50
Sep-26 12.50	0.17	-	-	-	26.79	0.14	-	175
Dec-26 8.75	1.02	-	-	-	30.11	0.53	-	150
Dec-26 9.00	0.92	-	-	-	29.81	0.49	-	5,150
Dec-26 10.00	0.61	-	-	-	28.90	0.37	-	36
Dec-26 11.00	0.39	-	-	-	27.99	0.27	-	50
Dec-26 12.00	0.24	-	-	-	27.08	0.18	-	25
Dec-26 12.50	0.18	-	-	-	26.63	0.15	-	25
Mar-27 10.00	0.67	-	-	-	28.89	0.38	-	25
Mar-27 12.00	0.28	-	-	-	26.92	0.20	-	25
Jun-27 9.00	0.96	-	-	-	30.20	0.49	-	25
Dec-27 6.75	2.23	-	-	-	34.75	0.86	-	300
Dec-27 7.00	2.05	-	-	-	34.26	0.81	-	150
Dec-27 7.25	1.87	-	-	-	33.76	0.77	-	150
Dec-27 7.50	1.73	-	-	-	33.27	0.72	-	150
Dec-27 7.75	1.59	-	-	-	32.78	0.68	-	150
Dec-27 9.75	0.79	-	-	-	29.81	0.42	-	1
Dec-27 10.00	0.73	-	-	-	29.58	0.39	-	7,543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 9.25	0.46	-	-	-	30.23	-0.99	40	-
Dec-24 2.60	-	-	-	-	83.39	-	-	20
Dec-24 3.20	-	-	-	-	78.09	-	-	20
Dec-24 3.80	-	-	-	-	72.80	-	-	2
Dec-24 4.00	-	-	-	-	71.03	-	-	1
Dec-24 4.30	-	-	-	-	68.38	-	-	12
Dec-24 4.60	-	-	-	-	65.73	-	-	10
Dec-24 4.90	-	-	-	-	63.08	-	-	1
Dec-24 5.00	-	-	-	-	62.20	-	-	11
Dec-24 5.25	-	-	-	-	59.99	-	-	30,010
Dec-24 5.50	-	-	-	-	57.78	-	-	155
Dec-24 5.75	-	-	-	-	55.57	-	-	5
Dec-24 6.00	-	-	-	-	53.37	-	-	11,050
Dec-24 6.25	-	-	-	-	51.16	-	-	1,500
Dec-24 6.50	-	-	-	-	48.95	-0.01	-	272
Dec-24 6.75	-	-	-	-	46.74	-0.01	-	10,215
Dec-24 7.00	0.01	-	-	-	44.53	-0.02	-	205
Dec-24 7.25	0.01	-	-	-	42.33	-0.03	-	1,599
Dec-24 7.50	0.02	-	-	-	40.12	-0.05	-	21,322
Dec-24 7.75	0.03	-	-	-	37.91	-0.08	-	6,580
Dec-24 8.00	0.05	-	-	-	35.70	-0.13	-	38,470
Dec-24 8.25	0.09	-	-	-	33.49	-0.21	-	10,031
Dec-24 8.50	0.15	0.11	0.14	0.11	31.29	-0.31	561	21,794
Dec-24 8.75	0.23	0.24	0.24	0.24	29.08	-0.45	2	1,302
Dec-24 9.00	0.36	0.39	0.39	0.33	28.40	-0.61	36	17,951
Dec-24 9.25	0.53	0.57	0.57	0.57	28.05	-0.75	1	1,472
Dec-24 9.50	0.74	0.70	0.70	0.70	27.70	-0.86	1	5,382
Dec-24 9.75	0.96	1.00	1.00	1.00	27.35	-0.94	3	10,316
Dec-24 10.00	1.21	-	-	-	27.00	-0.99	-	40,003
Dec-24 10.50	1.71	-	-	-	26.30	-1.00	170	-
Jan-25 8.00	0.12	-	-	-	32.46	-0.19	-	10
Jan-25 8.25	0.17	0.14	0.14	0.14	30.57	-0.26	10	34
Jan-25 8.50	0.23	-	-	-	28.69	-0.34	-	80
Jan-25 9.25	0.61	-	-	-	26.14	-0.67	-	1
Jan-25 9.50	0.79	-	-	-	25.96	-0.77	-	21
Jan-25 9.75	1.00	-	-	-	25.78	-0.85	-	20
Jan-25 10.00	1.22	-	-	-	25.60	-0.92	-	10
Feb-25 7.00	0.08	-	-	-	39.33	-0.09	-	10
Feb-25 8.25	0.26	0.25	0.25	0.25	30.47	-0.29	10	10
Feb-25 8.50	0.33	-	-	-	28.69	-0.36	-	150
Feb-25 8.75	0.41	-	-	-	26.92	-0.44	-	155
Feb-25 9.00	0.54	-	-	-	26.48	-0.53	-	150
Feb-25 9.25	0.69	-	-	-	26.32	-0.62	-	200
Feb-25 10.00	1.26	-	-	-	25.83	-0.84	-	150
Mar-25 3.70	-	-	-	-	58.69	-	-	1
Mar-25 5.00	0.01	-	-	-	50.51	-0.01	-	50
Mar-25 5.25	0.02	-	-	-	48.94	-0.02	-	5
Mar-25 6.00	0.04	-	-	-	44.22	-0.04	-	2,475
Mar-25 6.50	0.07	-	-	-	41.07	-0.07	-	205
Mar-25 6.75	0.09	-	-	-	39.50	-0.09	-	12,500
Mar-25 7.00	0.11	-	-	-	37.93	-0.11	-	6,002
Mar-25 7.50	0.17	-	-	-	34.78	-0.17	-	90
Mar-25 7.75	0.21	-	-	-	33.21	-0.21	-	150
Mar-25 8.00	0.26	-	-	-	31.64	-0.25	-	5,061
Mar-25 8.25	0.32	-	-	-	30.06	-0.31	-	239
Mar-25 8.50	0.39	-	-	-	28.49	-0.37	-	657
Mar-25 8.75	0.47	-	-	-	26.92	-0.44	-	349
Mar-25 9.00	0.60	-	-	-	26.52	-0.52	-	10,057
Mar-25 9.25	0.75	-	-	-	26.36	-0.59	-	200
Mar-25 9.50	0.92	-	-	-	26.21	-0.67	-	5
Mar-25 9.75	1.10	-	-	-	26.06	-0.74	-	6,150
Mar-25 10.00	1.30	-	-	-	25.91	-0.80	-	4,065
Mar-25 10.50	1.73	1.78	1.78	1.78	25.61	-0.90	1	310
Mar-25 11.00	2.21	-	-	-	25.30	-0.98	14	-
Jun-25 4.40	0.02	-	-	-	45.37	-0.02	-	2
Jun-25 5.25	0.06	-	-	-	41.40	-0.05	-	5
Jun-25 5.50	0.07	-	-	-	40.24	-0.06	-	136,000
Jun-25 6.25	0.14	-	-	-	36.74	-0.11	-	60,000
Jun-25 6.50	0.17	-	-	-	35.58	-0.13	-	8
Jun-25 6.75	0.21	-	-	-	34.41	-0.16	-	1
Jun-25 7.25	0.30	-	-	-	32.08	-0.23	-	52,350
Jun-25 7.50	0.36	-	-	-	30.91	-0.27	-	255
Jun-25 7.75	0.43	-	-	-	29.75	-0.31	-	335
Jun-25 8.00	0.51	0.45	0.45	0.45	28.58	-0.36	5	15,587
Jun-25 8.25	0.59	-	-	-	27.42	-0.42	-	390
Jun-25 8.50	0.70	-	-	-	26.25	-0.48	-	118
Jun-25 8.75	0.81	-	-	-	25.09	-0.55	-	5,100
Jun-25 9.00	0.97	0.98	0.98	0.98	24.74	-0.61	1	12,100
Jun-25 9.25	1.13	-	-	-	24.57	-0.67	-	962
Jun-25 9.50	1.32	-	-	-	24.40	-0.72	-	541
Jun-25 9.75	1.51	-	-	-	24.23	-0.77	-	550
Jun-25 10.00	1.72	-	-	-	24.06	-0.81	-	4,500
Jun-25 10.50	2.15	-	-	-	23.72	-0.88	-	910
Jun-25 11.00	2.61	-	-	-	23.37	-0.93	-	635
Jun-25 11.50	3.08	-	-	-	23.03	-0.96	-	150
Sep-25 6.00	0.15	-	-	-	34.59	-0.10	-	27,511
Sep-25 6.50	0.22	-	-	-	32.92	-0.15	-	5
Sep-25 6.75	0.27	-	-	-	32.09	-0.18	-	2,000
Sep-25 7.50	0.45	-	-	-	29.59	-0.28	-	58
Sep-25 7.75	0.52	-	-	-	28.75	-0.32	-	172
Sep-25 8.00	0.61	-	-	-	27.92	-0.37	-	11
Sep-25 8.25	0.70	-	-	-	27.08	-0.42	-	10
Sep-25 8.50	0.81	-	-	-	26.25	-0.47	-	8
Sep-25 8.75	0.93	-	-	-	25.42	-0.52	-	2
Sep-25 9.00	1.08	1.09	1.09	1.09	25.09	-0.57	102	304
Sep-25 9.25	1.24	-	-	-	24.87	-0.63	-	604
Sep-25 9.50	1.41	-	-	-	24.65	-0.68	-	350
Sep-25 9.75	1.60	-	-	-	24.44	-0.72	-	210
Sep-25 10.00	1.79	-	-	-	24.22	-0.77	-	20
Sep-25 10.50	2.20	-	-	-	23.78	-0.84	-	210
Sep-25 11.00	2.65	-	-	-	23.35	-0.90	-	162
Dec-25 3.20	0.01	-	-	-	42.96	-0.01	-	10
Dec-25 4.20	0.05	-	-	-	39.85	-0.03	-	100
Dec-25 4.30	0.05	-	-	-	39.54	-0.03	-	100
Dec-25 4.40	0.06	-	-	-	39.23	-0.04	-	200
Dec-25 4.50	0.07	-	-	-	38.92	-0.04	-	200
Dec-25 4.60	0.07	-	-	-	38.61	-0.05	-	200
Dec-25 4.70	0.08	-	-	-	38.29	-0.05	-	200
Dec-25 4.80	0.09	-	-	-	37.98	-0.06	-	100
Dec-25 4.90	0.10	-	-	-	37.67	-0.06	-	200
Dec-25 5.00	0.11	-	-	-	37.36	-0.07	-	1,500
Dec-25 5.25	0.13	-	-	-	36.59	-0.08	-	100
Dec-25 5.50	0.16	-	-	-	35.81	-0.10	-	100
Dec-25 6.00	0.23	-	-	-	34.25	-0.14	-	12
Dec-25 6.25	0.29	-	-	-	33.48	-0.16	-	2,958
Dec-25 7.00	0.46	-	-	-	31.15	-0.25	-	16,000
Dec-25 7.25	0.53	-	-	-	30.37	-0.28	-	150
Dec-25 7.50	0.61	-	-	-	29.59	-0.32	-	2,302
Dec-25 8.00	0.79	-	-	-	28.04	-0.40	-	41,501
Dec-25 8.25	0.90	-	-	-	27.26	-0.44	-	3
Dec-25 9.00	1.29	-	-	-	25.42	-0.58	-	51
Dec-25 9.25	1.46	-	-	-	25.24	-0.62	-	126
Dec-25 9.50	1.63	-	-	-	25.06	-0.66	-	54
Dec-25 9.75	1.82	-	-	-	24.88	-0.70	-	51
Dec-25 10.00	2.00	-	-	-	24.70	-0.74	-	4
Dec-25 10.50	2.41	-	-	-	24.34	-0.80	-	225
Dec-25 11.00	2.83	-	-	-	23.98	-0.86	-	34
Mar-26 7.00	0.52	-	-	-	30.33	-0.26	-	2
Mar-26 7.50	0.68	-	-	-	28.91	-0.32	-	5
Mar-26 8.00	0.86	-	-	-	27.49	-0.40	-	8,024
Mar-26 8.50	1.09	-	-	-	26.07	-0.48	-	3
Mar-26 8.75	1.21	-	-	-	25.36	-0.53	-	5
Mar-26 9.00	1.36	-	-	-	25.07	-0.57	-	25
Mar-26 9.25	1.52	-	-	-	24.88	-0.61	-	25
Mar-26 9.50	1.69	-	-	-	24.69	-0.65	-	25
Mar-26 9.75	1.87	-	-	-	24.51	-0.68	-	25
Mar-26 10.50	2.46	-	-	-	23.94	-0.78	-	10
Jun-26 5.25	0.26	-	-	-	35.23	-0.12	-	1
Jun-26 7.00	0.70	-	-	-	30.05	-0.31	-	23,800
Jun-26 7.25	0.79	-	-	-	29.31	-0.34	-	150
Jun-26 7.50	0.88	-	-	-	28.58	-0.38	-	14,800
Jun-26 7.75	0.98	-	-	-	27.84	-0.41	-	450
Jun-26 8.00	1.10	-	-	-	27.10	-0.45	-	2,800
Jun-26 8.50	1.34	-	-	-	25.62	-0.53	-	25
Jun-26 8.75	1.48	-	-	-	24.88	-0.57	-	75
Jun-26 9.00	1.63	-	-	-	24.59	-0.61	-	150
Jun-26 9.25	1.81	-	-	-	24.39	-0.65	-	275
Jun-26 9.50	1.99	-	-	-	24.19	-0.68	-	485
Jun-26 9.75	2.17	-	-	-	23.99	-0.72	-	1,059
Jun-26 10.00	2.36	-	-	-	23.79	-0.75	-	752
Jun-26 10.50	2.76	-	-	-	23.39	-0.80	-	750
Jun-26 11.00	3.19	-	-	-	22.99	-0.85	-	900
Sep-26 6.75	0.65	-	-	-	29.75	-0.28	-	1
Sep-26 9.00	1.68	-	-	-	24.32	-0.60	-	674
Sep-26 9.25	1.85	-	-	-	24.12	-0.64	-	368
Sep-26 9.50	2.03	-	-	-	23.92	-0.67	-	25
Sep-26 9.75	2.21	-	-	-	23.72	-0.70	-	200
Sep-26 10.00	2.40	-	-	-	23.52	-0.73	-	150
Sep-26 10.50	2.80	-	-	-	23.12	-0.79	-	300
Sep-26 11.00	3.22	-	-	-	22.72	-0.83	-	300
Dec-26 5.75	0.45	-	-	-	31.88	-0.19	-	150
Dec-26 6.00	0.52	-	-	-	31.28	-0.22	-	10,150
Dec-26 6.25	0.60	-	-	-	30.67	-0.24	-	150
Dec-26 6.50	0.67	-	-	-	30.07	-0.27	-	23,250
Dec-26 6.75	0.76	-	-	-	29.46	-0.30	-	450
Dec-26 7.00	0.85	-	-	-	28.85	-0.33	-	300
Dec-26 7.25	0.95	-	-	-	28.25	-0.36	-	600
Dec-26 7.50	1.05	-	-	-	27.64	-0.39	-	450
Dec-26 7.75	1.16	-	-	-	27.03	-0.43	-	451
Dec-26 8.00	1.28	-	-	-	26.43	-0.46	-	18,450
Dec-26 8.50	1.54	-	-	-	25.21	-0.54	-	25
Dec-26 8.75	1.68	1.66	1.66	1.66	24.61	-0.57	286	311
Dec-26 9.00	1.83	-	-	-	24.31	-0.61	-	5,933
Dec-26 9.25	2.01	-	-	-	24.09	-0.64	-	75
Dec-26 9.50	2.19	-	-	-	23.86	-0.67	-	75
Dec-26 9.75	2.36	-	-	-	23.63	-0.70	-	50
Dec-26 10.00	2.55	-	-	-	23.40	-0.73	-	88
Dec-26 11.00	3.36	-	-	-	22.49	-0.83	-	18
Mar-27 8.50	1.58	-	-	-	24.97	-0.53	-	25
Mar-27 8.75	1.72	-	-	-	24.40	-0.56	-	25
Mar-27 9.00	1.88	-	-	-	24.10	-0.60	-	25
Mar-27 9.25	2.04	-	-	-	23.85	-0.63	-	25
Mar-27 9.50	2.22	-	-	-	23.60	-0.66	-	30
Mar-27 9.75	2.40	-	-	-	23.36	-0.69	-	25
Jun-27 4.30	0.23	-	-	-	33.55	-0.10	-	1
Jun-27 4.50	0.26	-	-	-	33.12	-0.11	-	1
Jun-27 4.90	0.35	-	-	-	32.25	-0.14	-	150
Jun-27 5.00	0.37	-	-	-	32.04	-0.15	-	300
Jun-27 5.25	0.43	-	-	-	31.50	-0.17	-	298
Jun-27 7.00	1.01	-	-	-	27.72	-0.36	-	2
Jun-27 8.00	1.48	-	-	-	25.56	-0.49	-	1
Jun-27 9.00	2.07	-	-	-	23.64	-0.63	-	7,000
Jun-27 9.75	2.60	-	-	-	22.90	-0.72	-	150
Dec-27 4.40	0.29	-	-	-	31.96	-0.12	-	1
Dec-27 4.90	0.40	-	-	-	30.98	-0.16	-	150
Dec-27 5.00	0.42	-	-	-	30.78	-0.17	-	150
Dec-27 6.50	0.91	-	-	-	27.82	-0.32	-	10
Dec-27 7.00	1.12	-	-	-	26.84	-0.37	-	150
Dec-27 7.25	1.23	-	-	-	26.34	-0.40	-	150
Dec-27 7.50	1.35	-	-	-	25.85	-0.44	-	1
Dec-27 7.75	1.47	-	-	-	25.36	-0.47	-	1
Dec-27 8.75	2.03	1.99	1.99	1.99	23.39	-0.60	1	1
Dec-27 9.00	2.20	-	-	-	23.10	-0.63	-	7,500
Dec-27 10.00	2.92	-	-	-	22.16	-0.73	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.00	2.81	-	-	-	53.71	1.00	-	20,000
Dec-24 8.00	0.87	-	-	-	36.04	0.86	-	20,000
Dec-24 8.50	0.46	-	-	-	31.63	0.69	-	20
Dec-24 9.00	0.18	-	-	-	28.74	0.40	-	10
Dec-24 9.50	0.05	-	-	-	28.04	0.15	-	80
Dec-24 9.75	0.02	-	-	-	27.69	0.08	-	20
Dec-24 10.00	0.01	-	-	-	27.34	0.04	-	75
Dec-24 10.50	-	-	-	-	26.64	0.01	-	100
Dec-24 11.00	-	-	-	-	25.94	-	-	50
Jan-25 8.75	0.41	-	-	-	27.60	0.55	-	2
Jan-25 9.00	0.28	-	-	-	27.12	0.45	-	50
Jan-25 9.50	0.13	-	-	-	26.76	0.25	-	60
Jan-25 10.00	0.05	-	-	-	26.40	0.11	-	10
Mar-25 8.50	0.77	-	-	-	29.50	0.63	-	20
Mar-25 9.00	0.49	-	-	-	27.53	0.49	-	30
Mar-25 10.00	0.17	-	-	-	26.92	0.24	-	70
Mar-25 11.00	0.05	-	-	-	26.31	0.08	-	40
Jun-25 8.25	0.86	-	-	-	30.66	0.58	-	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	-	-	-	42.33	-0.03	-	350
Dec-24 8.00	0.05	-	-	-	35.70	-0.13	-	21
Dec-24 8.50	0.14	-	-	-	31.29	-0.31	-	3
Dec-24 8.75	0.23	-	-	-	29.08	-0.44	-	2
Dec-24 9.00	0.36	0.26	0.26	0.26	28.40	-0.60	15	73
Dec-24 10.00	1.19	-	-	-	27.00	-0.96	-	20
Dec-24 11.00	2.18	-	-	-	25.60	-1.00	-	20
Jan-25 9.00	0.44	-	-	-	26.32	-0.55	-	70
Jan-25 9.50	0.78	-	-	-	25.96	-0.75	-	20
Jan-25 10.00	1.20	-	-	-	25.60	-0.89	-	10
Mar-25 8.50	0.38	-	-	-	28.49	-0.36	-	45
Mar-25 9.00	0.59	-	-	-	26.52	-0.50	-	50
Mar-25 9.25	0.74	-	-	-	26.36	-0.58	-	8
Mar-25 10.00	1.27	-	-	-	25.91	-0.76	-	40
Jun-25 7.50	0.35	-	-	-	30.91	-0.26	-	15
Jun-25 8.00	0.50	-	-	-	28.58	-0.35	-	20
Jun-25 8.50	0.68	-	-	-	26.25	-0.47	-	650
Dec-26 10.00	2.53	-	-	-	23.40	-0.70	-	40

	Previous Close	5.05		27/11/24
	CAIXABANK Close	5.09		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.60	1.50	-	-	-	43.97	1.00	-	1
Dec-24 4.80	0.35	-	-	-	31.47	0.79	-	4
Dec-24 5.00	0.20	0.19	0.19	0.15	29.39	0.62	11	21
Dec-24 5.25	0.09	-	-	-	28.41	0.36	-	5
Dec-24 5.50	0.03	-	-	-	28.31	0.15	-	22
Dec-24 5.75	0.01	-	-	-	28.21	0.05	-	55
Dec-24 6.00	-	-	-	-	28.11	0.01	-	60
Jan-25 5.50	0.07	-	-	-	26.52	0.25	-	267
Jan-25 5.75	0.03	-	-	-	26.36	0.13	-	30
Jan-25 6.00	0.01	-	-	-	26.19	0.06	-	1
Mar-25 5.25	0.25	0.25	0.25	0.25	26.03	0.47	9	25
Mar-25 5.50	0.16	-	-	-	25.75	0.34	-	114
Mar-25 5.75	0.09	-	-	-	25.47	0.23	-	1
Jun-25 4.80	0.51	-	-	-	27.62	0.68	-	15
Jun-25 4.90	0.45	-	-	-	26.87	0.64	-	2
Jun-25 5.00	0.38	-	-	-	26.11	0.59	-	2
Jun-25 5.25	0.26	-	-	-	25.21	0.46	-	400
Jun-25 5.50	0.17	-	-	-	24.83	0.34	-	1
Jun-25 5.75	0.11	-	-	-	24.45	0.24	-	100
Jun-25 6.00	0.06	-	-	-	24.08	0.16	-	254
Sep-25 4.20	1.01	-	-	-	31.26	0.85	-	4
Sep-25 5.50	0.23	-	-	-	25.20	0.37	-	2
Sep-25 5.75	0.16	-	-	-	24.81	0.28	-	1
Dec-25 5.75	0.21	-	-	-	26.28	0.31	-	1
Dec-26 4.20	1.04	-	-	-	32.20	0.80	-	25
Jun-27 4.00	1.18	-	-	-	33.07	0.87	-	25
Jun-27 4.30	0.97	-	-	-	32.34	0.77	-	25
Dec-27 4.10	1.12	-	-	-	33.36	0.83	-	25
Dec-27 4.30	0.98	-	-	-	32.92	0.75	-	25
Dec-27 4.70	0.77	-	-	-	32.06	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.40	-	-	-	-	55.47	-	-	70,626
Dec-24 2.70	-	-	-	-	52.35	-	-	20
Dec-24 3.00	-	-	-	-	49.22	-	-	40
Dec-24 3.10	-	-	-	-	48.18	-	-	105
Dec-24 3.20	-	-	-	-	47.14	-	-	235
Dec-24 3.30	-	-	-	-	46.10	-	-	140
Dec-24 3.40	-	-	-	-	45.05	-	-	170
Dec-24 3.50	-	-	-	-	44.01	-	-	433
Dec-24 3.60	-	-	-	-	42.97	-	-	200
Dec-24 3.70	-	-	-	-	41.93	-	-	150
Dec-24 3.80	-	-	-	-	40.89	-	-	150
Dec-24 3.90	-	-	-	-	39.85	-	-	270
Dec-24 4.00	-	-	-	-	38.80	-0.01	-	362
Dec-24 4.10	-	-	-	-	37.76	-0.01	-	78
Dec-24 4.20	-	-	-	-	36.72	-0.02	-	25
Dec-24 4.30	-	-	-	-	35.68	-0.03	-	51
Dec-24 4.40	0.01	-	-	-	34.64	-0.04	-	54
Dec-24 4.50	0.01	-	-	-	33.60	-0.06	-	100
Dec-24 4.70	0.03	-	-	-	31.51	-0.14	-	1
Dec-24 4.80	0.05	-	-	-	30.47	-0.21	-	10
Dec-24 4.90	0.07	-	-	-	29.43	-0.28	-	7
Dec-24 5.00	0.10	0.13	0.13	0.13	28.39	-0.38	19	204
Dec-24 5.25	0.23	-	-	-	27.41	-0.66	-	44
Dec-24 5.50	0.43	-	-	-	27.31	-0.87	-	22
Dec-24 5.75	0.66	-	-	-	27.21	-0.98	-	10
Dec-24 6.25	1.16	-	-	-	27.01	-1.00	-	50
Jan-25 4.50	0.04	-	-	-	31.15	-0.13	-	25
Jan-25 4.80	0.09	-	-	-	28.06	-0.26	-	1
Mar-25 2.90	-	-	-	-	43.77	-0.01	-	25
Mar-25 3.00	-	-	-	-	42.85	-0.01	-	25
Mar-25 3.40	0.01	-	-	-	39.15	-0.02	-	3
Mar-25 3.70	0.02	-	-	-	36.38	-0.04	-	37
Mar-25 3.80	0.02	-	-	-	35.46	-0.05	-	1
Mar-25 3.90	0.03	-	-	-	34.53	-0.06	-	25
Mar-25 4.00	0.04	-	-	-	33.61	-0.08	-	13
Mar-25 4.10	0.04	-	-	-	32.69	-0.09	-	25
Mar-25 4.60	0.11	-	-	-	28.07	-0.22	-	5
Mar-25 4.80	0.16	-	-	-	26.22	-0.30	-	90
Mar-25 5.00	0.22	-	-	-	24.37	-0.40	-	623
Mar-25 5.25	0.34	-	-	-	23.38	-0.55	-	1,027
Mar-25 5.50	0.50	-	-	-	23.10	-0.70	-	106
Mar-25 6.00	0.92	-	-	-	22.54	-0.92	-	10
Jun-25 2.90	0.02	-	-	-	38.94	-0.03	-	25
Jun-25 3.20	0.03	-	-	-	36.68	-0.05	-	25
Jun-25 3.30	0.04	-	-	-	35.93	-0.06	-	25
Jun-25 3.40	0.05	-	-	-	35.18	-0.07	-	25
Jun-25 3.50	0.05	-	-	-	34.42	-0.08	-	25
Jun-25 3.60	0.06	-	-	-	33.67	-0.10	-	25
Jun-25 3.70	0.07	-	-	-	32.92	-0.11	-	25
Jun-25 3.80	0.09	-	-	-	32.16	-0.13	-	25
Jun-25 4.00	0.12	-	-	-	30.66	-0.17	-	2
Jun-25 4.50	0.23	-	-	-	26.89	-0.33	-	10
Jun-25 4.70	0.30	-	-	-	25.38	-0.41	-	10
Jun-25 4.80	0.33	-	-	-	24.63	-0.45	-	800
Jun-25 4.90	0.38	-	-	-	23.88	-0.50	-	6
Jun-25 5.00	0.42	-	-	-	23.12	-0.55	-	2
Jun-25 5.25	0.58	-	-	-	22.22	-0.67	-	168
Jun-25 5.50	0.76	-	-	-	21.84	-0.77	-	9
Sep-25 3.50	0.07	-	-	-	31.95	-0.10	-	60,800
Sep-25 3.60	0.09	-	-	-	31.34	-0.12	-	15,525
Sep-25 3.70	0.10	-	-	-	30.73	-0.13	-	25
Sep-25 4.80	0.39	-	-	-	24.02	-0.44	-	5
Sep-25 4.90	0.43	-	-	-	23.42	-0.48	-	4
Sep-25 5.00	0.48	-	-	-	22.81	-0.53	-	300
Sep-25 5.50	0.81	-	-	-	21.62	-0.73	-	2
Sep-25 5.75	1.00	-	-	-	21.23	-0.81	-	1
Jun-26 3.20	0.10	-	-	-	27.13	-0.12	-	25
Jun-26 3.40	0.14	-	-	-	26.42	-0.15	-	25
Jun-26 4.90	0.70	-	-	-	21.12	-0.58	-	27
Dec-26 5.25	1.02	-	-	-	20.19	-0.67	-	160
Dec-27 3.50	0.33	-	-	-	23.15	-0.27	-	1
Dec-27 4.20	0.63	-	-	-	21.64	-0.45	-	1
Dec-27 5.75	1.66	-	-	-	18.64	-0.81	-	1

	Previous Close	33.20		27/11/24
	CELLNEX Close	33.41		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 32.00	1.78	-	-	-	25.18	0.77	-	1
Dec-24 33.00	1.04	-	-	-	23.12	0.61	-	26
Dec-24 34.00	0.52	-	-	-	22.04	0.40	-	33
Dec-24 35.00	0.22	-	-	-	21.63	0.22	-	32
Dec-24 36.00	0.07	-	-	-	21.22	0.09	-	2,567
Dec-24 37.00	0.02	-	-	-	20.81	0.03	-	29
Dec-24 38.00	-	-	-	-	20.40	0.01	-	3,005
Dec-24 39.00	-	-	-	-	19.99	-	-	1
Dec-24 40.00	-	-	-	-	19.58	-	-	2,500
Dec-24 41.00	-	-	-	-	19.18	-	-	5
Dec-24 42.00	-	-	-	-	18.77	-	-	1
Dec-24 46.00	-	-	-	-	17.13	-	-	25
Feb-25 38.00	0.20	-	-	-	20.71	0.12	-	2
Mar-25 32.00	2.89	-	-	-	26.43	0.67	-	2,000
Mar-25 33.00	2.21	-	-	-	24.69	0.59	-	180
Mar-25 34.00	1.66	-	-	-	23.74	0.50	-	1
Mar-25 35.00	1.22	-	-	-	23.33	0.41	-	120
Mar-25 36.00	0.86	-	-	-	22.92	0.33	-	1,085
Mar-25 37.00	0.60	-	-	-	22.51	0.25	-	15
Mar-25 38.00	0.40	-	-	-	22.10	0.18	-	6
Mar-25 39.00	0.25	-	-	-	21.69	0.13	-	1
Mar-25 46.00	-	-	-	-	18.83	-	-	50
Jun-25 35.00	1.91	-	-	-	23.74	0.46	-	25
Jun-25 36.00	1.53	-	-	-	23.42	0.40	-	1
Jun-25 40.00	0.51	-	-	-	22.15	0.18	-	1
Jun-25 46.00	0.05	-	-	-	20.23	0.03	-	100
Jun-25 47.00	0.03	-	-	-	19.91	0.02	-	1
Jun-25 50.00	-	-	-	-	18.95	-	-	25
Dec-25 32.00	4.62	-	-	-	26.18	0.65	-	4
Dec-25 36.00	2.57	-	-	-	24.33	0.46	-	25
Dec-25 42.00	0.89	-	-	-	22.72	0.22	-	1,000
Dec-25 45.00	0.46	-	-	-	21.91	0.13	-	1,850
Dec-25 49.00	0.16	-	-	-	20.83	0.06	-	10
Jun-26 46.00	0.84	-	-	-	22.88	0.18	-	25
Sep-26 34.00	4.74	-	-	-	26.15	0.58	-	25
Sep-26 35.00	4.30	-	-	-	25.93	0.55	-	25
Sep-26 36.00	3.85	-	-	-	25.70	0.51	-	25
Sep-26 37.00	3.47	-	-	-	25.47	0.48	-	25
Sep-26 38.00	3.12	-	-	-	25.24	0.45	-	25
Sep-26 39.00	2.78	-	-	-	25.01	0.41	-	25
Sep-26 40.00	2.44	-	-	-	24.78	0.38	-	25
Dec-26 28.00	8.64	-	-	-	29.99	0.76	-	50
Dec-26 29.00	7.96	-	-	-	29.44	0.73	-	50
Dec-26 30.00	7.35	-	-	-	28.89	0.71	-	100
Dec-26 31.00	6.75	-	-	-	28.34	0.68	-	100
Dec-26 32.00	6.16	-	-	-	27.79	0.65	-	100
Dec-26 33.00	5.59	-	-	-	27.24	0.62	-	75
Dec-26 34.00	5.11	-	-	-	26.88	0.59	-	75
Dec-26 35.00	4.67	-	-	-	26.64	0.55	-	100
Dec-26 36.00	4.23	-	-	-	26.40	0.52	-	50
Dec-26 37.00	3.84	-	-	-	26.16	0.49	-	50
Dec-26 38.00	3.49	-	-	-	25.92	0.46	-	25
Dec-26 39.00	3.15	-	-	-	25.68	0.43	-	25
Dec-26 40.00	2.80	-	-	-	25.44	0.40	-	25
Dec-26 42.00	2.27	-	-	-	24.96	0.35	-	25
Dec-26 44.00	1.76	-	-	-	24.48	0.29	-	25
Dec-26 45.00	1.57	-	-	-	24.24	0.27	-	25
Dec-26 46.00	1.39	-	-	-	24.01	0.24	-	25
Dec-26 50.00	0.80	-	-	-	23.05	0.16	-	1
Dec-26 54.00	0.42	-	-	-	22.09	0.10	-	1
Jun-27 28.00	9.11	-	-	-	30.42	0.75	-	75
Jun-27 29.00	8.49	-	-	-	29.95	0.73	-	75
Jun-27 30.00	7.92	-	-	-	29.48	0.70	-	125
Jun-27 31.00	7.35	-	-	-	29.01	0.68	-	150
Jun-27 32.00	6.78	-	-	-	28.54	0.65	-	125
Jun-27 33.00	6.24	-	-	-	28.07	0.62	-	125
Jun-27 34.00	5.79	-	-	-	27.73	0.60	-	150
Jun-27 35.00	5.35	-	-	-	27.48	0.57	-	125
Jun-27 36.00	4.92	-	-	-	27.23	0.54	-	150
Jun-27 37.00	4.51	-	-	-	26.98	0.51	-	150
Jun-27 38.00	4.17	-	-	-	26.74	0.49	-	75
Jun-27 39.00	3.83	-	-	-	26.49	0.46	-	75
Jun-27 40.00	3.49	-	-	-	26.24	0.43	-	50
Jun-27 41.00	3.15	-	-	-	25.99	0.41	-	50
Jun-27 42.00	2.88	-	-	-	25.74	0.38	-	50
Jun-27 43.00	2.63	-	-	-	25.49	0.36	-	50
Jun-27 44.00	2.37	-	-	-	25.24	0.34	-	50
Jun-27 45.00	2.12	-	-	-	24.99	0.31	-	50
Jun-27 46.00	1.90	-	-	-	24.74	0.29	-	50
Jun-27 50.00	1.19	-	-	-	23.74	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 22.00	-	-	-	-	46.20	-	-	778
Dec-24 23.00	-	-	-	-	44.15	-	-	25
Dec-24 25.00	-	-	-	-	40.03	-	-	1
Dec-24 26.00	-	-	-	-	37.98	-	-	2,550
Dec-24 27.00	0.01	-	-	-	35.92	-0.01	-	52
Dec-24 28.00	0.02	-	-	-	33.87	-0.02	-	50
Dec-24 29.00	0.04	-	-	-	31.81	-0.03	-	40
Dec-24 30.00	0.07	-	-	-	29.76	-0.07	-	5,088
Dec-24 31.00	0.15	-	-	-	27.70	-0.13	-	763
Dec-24 32.00	0.31	-	-	-	25.65	-0.23	-	389
Dec-24 33.00	0.57	0.57	0.57	0.57	23.59	-0.39	2	35
Dec-24 34.00	1.05	-	-	-	22.51	-0.60	-	2,514
Dec-24 35.00	1.76	-	-	-	22.10	-0.79	-	13
Dec-24 38.00	4.59	-	-	-	20.87	-1.00	-	25
Dec-24 40.00	6.59	-	-	-	20.05	-1.00	-	1
Jan-25 27.00	0.07	-	-	-	33.95	-0.04	-	5
Jan-25 31.00	0.39	-	-	-	26.49	-0.20	-	5
Jan-25 32.00	0.59	-	-	-	24.62	-0.29	-	5
Jan-25 39.00	5.59	-	-	-	19.70	-1.00	-	8
Mar-25 22.00	0.10	-	-	-	42.90	-0.03	-	338
Mar-25 23.00	0.13	-	-	-	41.16	-0.04	-	50
Mar-25 24.00	0.17	-	-	-	39.43	-0.05	-	130
Mar-25 25.00	0.22	-	-	-	37.69	-0.06	-	1
Mar-25 26.00	0.28	-	-	-	35.95	-0.08	-	50
Mar-25 27.00	0.35	-	-	-	34.22	-0.11	-	25
Mar-25 29.00	0.57	-	-	-	30.75	-0.17	-	10
Mar-25 30.00	0.73	-	-	-	29.01	-0.22	-	2
Mar-25 32.00	1.14	-	-	-	25.54	-0.34	-	2,033
Mar-25 33.00	1.46	-	-	-	23.80	-0.42	-	8
Mar-25 34.00	1.90	2.05	2.05	2.05	22.85	-0.51	25	125
Mar-25 35.00	2.47	-	-	-	22.44	-0.61	-	15
Jun-25 22.00	0.21	-	-	-	37.68	-0.05	-	205
Jun-25 23.00	0.27	-	-	-	36.43	-0.06	-	25
Jun-25 28.00	0.78	-	-	-	30.14	-0.17	-	51
Jun-25 29.00	0.95	-	-	-	28.88	-0.21	-	50
Jun-25 30.00	1.15	-	-	-	27.63	-0.25	-	2
Jun-25 32.00	1.66	-	-	-	25.11	-0.35	-	83
Sep-25 22.00	0.31	-	-	-	34.43	-0.06	-	135
Sep-25 23.00	0.39	-	-	-	33.46	-0.07	-	25
Sep-25 28.00	1.04	-	-	-	28.63	-0.19	-	50
Sep-25 29.00	1.22	-	-	-	27.66	-0.23	-	25
Sep-25 35.00	3.39	-	-	-	22.96	-0.53	-	18
Sep-25 36.00	3.99	-	-	-	22.69	-0.59	-	4
Dec-25 22.00	0.40	0.46	0.46	0.46	32.63	-0.07	5	290
Dec-25 23.00	0.49	-	-	-	31.82	-0.08	-	105
Dec-25 26.00	0.88	-	-	-	29.36	-0.15	-	25
Dec-25 27.00	1.07	-	-	-	28.54	-0.17	-	25
Dec-25 28.00	1.25	-	-	-	27.73	-0.20	-	25
Dec-25 29.00	1.48	-	-	-	26.91	-0.24	-	25
Dec-25 30.00	1.74	-	-	-	26.09	-0.27	-	25
Mar-26 22.00	0.50	0.60	0.60	0.59	31.52	-0.08	10	341
Mar-26 23.00	0.63	-	-	-	30.81	-0.10	-	175
Mar-26 24.00	0.76	-	-	-	30.11	-0.12	-	25
Mar-26 31.00	2.30	-	-	-	25.15	-0.32	-	80
Jun-26 24.00	0.92	-	-	-	29.67	-0.13	-	300
Jun-26 31.00	2.64	-	-	-	25.20	-0.32	-	82
Sep-26 27.00	1.74	1.63	1.63	1.63	27.68	-0.21	1	1
Dec-26 18.00	0.44	-	-	-	32.66	-0.06	-	360
Dec-26 23.00	1.12	1.03	1.03	1.03	29.91	-0.13	2	125
Dec-26 24.00	1.32	-	-	-	29.36	-0.15	-	400
Dec-26 25.00	1.52	-	-	-	28.81	-0.17	-	25
Dec-26 39.00	7.38	-	-	-	22.86	-0.61	-	25
Dec-26 40.00	8.07	-	-	-	22.62	-0.65	-	25
Jun-27 24.00	1.64	-	-	-	29.06	-0.16	-	50
Jun-27 31.00	3.78	-	-	-	25.78	-0.34	-	25
Jun-27 32.00	4.14	-	-	-	25.31	-0.36	-	25
Jun-27 34.00	5.06	-	-	-	24.50	-0.42	-	25
Jun-27 35.00	5.57	-	-	-	24.25	-0.45	-	25
Jun-27 36.00	6.07	-	-	-	24.00	-0.49	-	25
Jun-27 37.00	6.67	-	-	-	23.75	-0.52	-	25
Jun-27 38.00	7.28	-	-	-	23.51	-0.55	-	25
Jun-27 39.00	7.89	-	-	-	23.26	-0.58	-	50
Jun-27 40.00	8.52	-	-	-	23.01	-0.61	-	75
Jun-27 41.00	9.22	-	-	-	22.76	-0.64	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 45.00	-	-	-	-	17.54	-	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 34.00	1.05	-	-	-	22.51	-0.59	-	20

	Previous Close	25.00		27/11/24
	CIE AUTOMOTIVE Close	25.10		27/11/24

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	-	-	-	15.67	0.04	-	3
Jun-25 16.50	8.64	-	-	-	25.66	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	0.31	-	-	-	15.01	-0.43	-	2
Mar-25 25.00	0.85	-	-	-	13.24	-0.55	-	4

	Previous Close	5.47		27/11/24
	COLONIAL Close	5.50		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 5.25	0.30	-	-	-	24.07	0.80	-	54
Dec-24 5.75	0.04	-	-	-	22.79	0.24	-	55
Dec-24 6.00	0.01	-	-	-	22.22	0.07	-	1
Dec-24 6.50	-	-	-	-	21.07	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.70	-	-	-	-	26.50	-0.01	-	40
Dec-24 4.90	-	-	-	-	25.94	-0.03	-	50
Dec-24 5.00	0.01	-	-	-	25.66	-0.06	-	70
Dec-24 5.50	0.13	-	-	-	24.27	-0.48	-	2
Mar-25 4.90	0.05	-	-	-	21.52	-0.14	-	1
Jun-25 4.90	0.12	-	-	-	17.90	-0.26	-	2
Sep-25 5.25	0.35	-	-	-	19.76	-0.45	-	6

	Previous Close	15.92		27/11/24
	EBRO FOODS Close	15.92		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.50	0.52	-	-	-	13.58	0.81	-	1
Dec-24 16.50	0.04	-	-	-	12.52	0.15	-	2
Dec-24 17.00	-	-	-	-	12.04	0.02	-	3
Mar-25 13.50	2.55	-	-	-	15.01	0.98	-	1
Mar-25 17.00	0.12	-	-	-	11.94	0.21	-	1
Jun-25 16.00	0.60	-	-	-	12.73	0.52	-	3
Sep-25 14.50	1.67	-	-	-	13.75	0.84	-	1
Sep-25 16.00	0.68	-	-	-	13.08	0.51	-	3
Sep-25 16.50	0.48	-	-	-	12.99	0.40	-	3
Sep-25 20.00	0.01	-	-	-	12.33	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	-	-	-	-	16.32	-	-	2
Dec-24 14.50	-	-	-	-	14.53	-	-	2
Dec-24 15.00	0.01	-	-	-	13.94	-0.04	-	1
Mar-25 13.00	-	-	-	-	15.44	-0.01	-	2
Mar-25 13.50	0.01	-	-	-	14.91	-0.02	-	1
Mar-25 14.50	0.05	-	-	-	13.87	-0.09	-	10
Mar-25 15.00	0.12	-	-	-	13.34	-0.17	-	9
Mar-25 16.50	0.72	-	-	-	12.09	-0.68	-	5
Jun-25 13.00	0.01	-	-	-	13.84	-0.02	-	2
Jun-25 14.50	0.13	-	-	-	12.90	-0.15	-	1
Jun-25 15.00	0.23	-	-	-	12.59	-0.25	-	1
Jun-25 16.00	0.61	-	-	-	11.99	-0.52	-	5
Sep-25 14.50	0.23	-	-	-	12.83	-0.21	-	5

	Previous Close	12.88		27/11/24
	ENAGAS Close	12.97		27/11/24

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	-	-	-	23.80	1.00	-	1
Dec-24 12.50	0.52	-	-	-	18.74	0.86	-	27
Dec-24 13.00	0.15	-	-	-	16.32	0.49	-	22
Dec-24 13.50	0.02	-	-	-	15.60	0.09	-	39
Dec-24 14.00	-	-	-	-	14.88	-	-	253
Dec-24 14.50	-	-	-	-	14.16	-	-	860
Dec-24 15.00	-	-	-	-	13.44	-	-	179
Dec-24 15.50	-	-	-	-	12.72	-	-	22
Dec-24 16.00	-	-	-	-	12.00	-	-	12
Dec-24 16.50	-	-	-	-	11.28	-	-	20
Dec-24 17.00	-	-	-	-	10.56	-	-	6
Dec-24 17.50	-	-	-	-	9.84	-	-	10
Dec-24 18.00	-	-	-	-	9.12	-	-	25
Mar-25 10.00	2.98	-	-	-	28.52	1.00	-	3
Mar-25 12.50	0.65	-	-	-	19.27	0.63	-	1
Mar-25 13.00	0.36	-	-	-	17.48	0.43	-	2
Mar-25 13.50	0.18	-	-	-	16.60	0.27	-	5
Mar-25 14.00	0.08	-	-	-	15.73	0.14	-	2
Mar-25 14.50	0.03	-	-	-	14.86	0.06	-	5
Mar-25 15.00	0.01	-	-	-	13.98	0.02	-	27
Mar-25 16.00	-	-	-	-	12.23	-	-	61
Jun-25 10.50	2.48	-	-	-	23.69	0.99	-	2
Jun-25 12.00	1.17	-	-	-	19.95	0.70	-	2
Jun-25 12.50	0.83	-	-	-	18.70	0.58	-	10
Jun-25 13.00	0.55	-	-	-	17.49	0.47	-	40
Jun-25 13.50	0.35	-	-	-	16.86	0.35	-	1,005
Jun-25 14.00	0.21	0.15	0.15	0.15	16.23	0.24	2	12
Jun-25 14.50	0.11	-	-	-	15.60	0.15	-	20
Jun-25 15.00	0.05	-	-	-	14.97	0.08	-	83
Jun-25 15.50	0.02	-	-	-	14.34	0.04	-	13
Jun-25 16.00	0.01	-	-	-	13.71	0.02	-	14
Sep-25 12.00	1.15	-	-	-	19.40	0.68	-	25
Sep-25 13.00	0.57	-	-	-	17.55	0.47	-	4
Sep-25 13.50	0.38	-	-	-	17.04	0.35	-	28
Sep-25 14.00	0.23	-	-	-	16.52	0.25	-	50
Dec-25 14.00	0.29	-	-	-	17.08	0.27	-	1,500
Dec-25 14.50	0.18	-	-	-	16.65	0.19	-	5
Dec-25 15.00	0.11	-	-	-	16.23	0.13	-	5
Dec-25 15.50	0.06	-	-	-	15.80	0.08	-	8
Dec-25 16.00	0.03	-	-	-	15.38	0.05	-	5
Dec-25 16.50	0.02	-	-	-	14.96	0.02	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	-	-	-	-	27.74	-	-	1
Dec-24 10.50	-	-	-	-	25.21	-	-	2
Dec-24 11.00	-	-	-	-	22.67	-0.01	-	61
Dec-24 11.50	0.01	-	-	-	20.14	-0.03	-	192
Dec-24 12.00	0.04	-	-	-	17.61	-0.13	-	698
Dec-24 12.50	0.15	-	-	-	15.08	-0.42	-	107
Dec-24 13.00	0.44	-	-	-	12.66	-0.85	-	562
Dec-24 13.50	0.91	-	-	-	11.94	-0.99	-	108
Dec-24 14.00	1.41	-	-	-	11.22	-1.00	-	163
Dec-24 14.50	1.91	-	-	-	10.50	-1.00	-	167
Dec-24 15.00	2.41	-	-	-	9.78	-1.00	-	11
Dec-24 15.50	2.91	-	-	-	9.06	-1.00	-	18
Dec-24 16.00	3.41	-	-	-	8.34	-1.00	-	2
Dec-24 17.00	4.41	-	-	-	6.90	-1.00	-	50
Dec-24 19.00	6.40	-	-	-	4.02	-1.00	-	90
Dec-24 19.50	6.90	-	-	-	3.30	-1.00	-	25
Dec-24 20.00	7.40	-	-	-	2.58	-1.00	-	20
Dec-24 25.00	12.41	-	-	-	0.02	-1.00	-	1
Jan-25 10.50	0.01	-	-	-	25.27	-0.02	-	1
Jan-25 12.50	0.23	-	-	-	15.35	-0.43	-	4
Jan-25 13.00	0.49	-	-	-	12.96	-0.74	-	20
Feb-25 12.50	0.30	-	-	-	15.01	-0.43	-	1
Mar-25 11.00	0.09	-	-	-	22.12	-0.11	-	10
Mar-25 11.50	0.15	-	-	-	20.27	-0.18	-	14
Mar-25 12.00	0.24	0.29	0.29	0.29	18.42	-0.28	3	13
Mar-25 12.50	0.39	-	-	-	16.57	-0.43	-	49
Mar-25 13.00	0.62	-	-	-	14.78	-0.63	-	79
Mar-25 13.50	0.97	-	-	-	13.90	-0.83	-	11
Mar-25 14.00	1.42	-	-	-	13.03	-0.97	-	22
Mar-25 14.50	1.91	-	-	-	12.16	-1.00	-	60
Mar-25 15.00	2.41	-	-	-	11.28	-1.00	-	5
Mar-25 19.00	6.41	-	-	-	4.29	-1.00	-	20
Jun-25 11.50	0.24	-	-	-	19.16	-0.22	-	5
Jun-25 12.00	0.36	-	-	-	17.92	-0.31	-	12
Jun-25 12.50	0.52	-	-	-	16.67	-0.43	-	7
Jun-25 13.00	0.74	-	-	-	15.46	-0.57	-	37
Jun-25 13.50	1.07	-	-	-	14.83	-0.72	-	1,085
Jun-25 14.00	1.46	-	-	-	14.20	-0.87	-	201
Jun-25 14.50	1.92	-	-	-	13.57	-0.97	-	20
Jun-25 15.00	2.41	-	-	-	12.94	-1.00	-	2
Jun-25 15.50	2.91	-	-	-	12.31	-1.00	-	5
Jun-25 18.00	5.41	-	-	-	9.17	-1.00	-	10
Sep-25 11.00	0.29	-	-	-	17.71	-0.24	-	11
Sep-25 12.00	0.59	-	-	-	15.83	-0.44	-	9
Sep-25 12.50	0.82	-	-	-	14.89	-0.56	-	76
Sep-25 13.00	1.12	-	-	-	13.98	-0.68	-	10
Sep-25 13.50	1.48	-	-	-	13.47	-0.80	-	26
Sep-25 14.00	1.90	-	-	-	12.95	-0.88	-	2
Sep-25 15.50	3.30	-	-	-	11.41	-0.99	-	327
Sep-25 18.00	5.77	-	-	-	8.84	-1.00	-	10
Sep-25 22.00	9.71	-	-	-	4.73	-1.00	-	2
Dec-25 12.50	1.05	-	-	-	14.20	-0.61	-	1
Dec-25 13.00	1.37	-	-	-	13.49	-0.73	-	2
Dec-25 13.50	1.75	-	-	-	13.07	-0.82	-	5
Dec-25 14.00	2.17	-	-	-	12.65	-0.89	-	1,500
Dec-25 14.50	2.61	-	-	-	12.22	-0.94	-	171
Dec-25 16.50	4.53	-	-	-	10.53	-1.00	-	150
Mar-26 13.00	1.43	-	-	-	13.56	-0.70	-	192
Mar-26 13.50	1.80	-	-	-	13.23	-0.79	-	370
Mar-26 14.00	2.21	-	-	-	12.89	-0.86	-	178
Mar-26 19.00	6.99	-	-	-	9.55	-1.00	-	5
Sep-26 13.00	1.87	-	-	-	13.70	-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	-	-	-	15.73	0.14	-	5
Jun-25 16.00	0.01	-	-	-	13.71	0.02	-	1
Sep-25 14.00	0.19	-	-	-	16.52	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	-	-	-	17.61	-0.13	-	125
Dec-24 12.50	0.14	-	-	-	15.08	-0.41	-	2
Dec-24 13.00	0.43	-	-	-	12.66	-0.83	-	2
Dec-24 15.00	2.39	-	-	-	9.78	-1.00	-	3
Jan-25 13.00	0.48	-	-	-	12.96	-0.71	-	1
Mar-25 13.00	0.60	-	-	-	14.78	-0.59	-	1
Jun-25 12.50	0.51	-	-	-	16.67	-0.41	-	120
Jun-25 13.00	0.72	-	-	-	15.46	-0.53	-	110
Jun-25 13.50	1.02	-	-	-	14.83	-0.66	-	40
Jun-25 15.00	2.24	-	-	-	12.94	-0.93	-	3
Sep-25 11.50	0.41	-	-	-	16.77	-0.31	-	5
Sep-25 14.00	1.84	-	-	-	12.95	-0.85	-	10
Jun-26 14.50	2.57	-	-	-	12.82	-0.84	-	8

	Previous Close	2.83		27/11/24
	ENCE Close	2.81		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.40	-	-	-	-	18.55	-	-	6
Sep-25 2.80	0.27	-	-	-	27.44	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.00	0.20	-	-	-	22.72	-0.88	-	5

	Previous Close	20.53		27/11/24
	ENDESA Close	20.51		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.50	5.05	-	-	-	28.68	1.00	-	25
Dec-24 16.00	4.55	-	-	-	27.73	1.00	-	10
Dec-24 17.00	3.55	-	-	-	25.85	1.00	-	1
Dec-24 18.00	2.56	-	-	-	23.96	0.99	-	55
Dec-24 18.50	2.07	-	-	-	23.02	0.97	-	21
Dec-24 19.00	1.59	-	-	-	22.08	0.93	-	15
Dec-24 19.50	1.15	-	-	-	21.13	0.85	-	17
Dec-24 20.00	0.75	0.73	0.73	0.73	20.19	0.71	2	299
Dec-24 21.00	0.21	-	-	-	18.84	0.34	-	72
Dec-24 22.00	0.03	-	-	-	18.04	0.07	-	15
Jan-25 18.50	2.11	-	-	-	21.49	0.94	-	5
Jan-25 21.00	0.30	-	-	-	17.66	0.37	-	3
Mar-25 18.00	2.62	-	-	-	21.78	0.93	-	12
Mar-25 18.50	2.16	-	-	-	21.03	0.88	-	2
Mar-25 19.00	1.73	-	-	-	20.27	0.82	-	15
Mar-25 19.50	1.34	-	-	-	19.52	0.73	-	237
Mar-25 20.00	0.99	1.11	1.11	1.11	18.76	0.62	2	1,872
Mar-25 21.00	0.48	-	-	-	17.59	0.39	-	2
Mar-25 22.00	0.20	-	-	-	16.78	0.20	-	2
Jun-25 19.00	1.98	-	-	-	20.83	0.71	-	20
Jun-25 19.50	1.64	-	-	-	20.24	0.64	-	5
Jun-25 20.00	1.33	-	-	-	19.66	0.57	-	10
Jun-25 21.00	0.83	-	-	-	18.58	0.43	-	15
Jun-25 22.00	0.47	-	-	-	17.61	0.30	-	11
Jun-25 24.00	0.09	-	-	-	15.66	0.09	-	1
Sep-25 16.00	4.57	-	-	-	24.88	0.97	-	3
Sep-25 17.50	3.21	-	-	-	23.30	0.86	-	15
Sep-25 18.00	2.80	-	-	-	22.77	0.81	-	1
Sep-25 19.00	2.07	-	-	-	21.72	0.69	-	15
Sep-25 19.50	1.74	-	-	-	21.19	0.62	-	15
Sep-25 21.00	0.96	-	-	-	19.58	0.44	-	2
Sep-25 22.00	0.57	-	-	-	18.47	0.31	-	3
Dec-25 19.00	2.18	-	-	-	21.37	0.66	-	1
Dec-25 19.50	1.86	-	-	-	20.88	0.61	-	232
Dec-25 20.00	1.59	-	-	-	20.40	0.55	-	22
Jun-26 25.00	0.26	0.25	0.25	0.25	17.35	0.14	3	3
Dec-26 20.00	2.04	-	-	-	22.97	0.54	-	4
Dec-26 21.00	1.59	-	-	-	22.12	0.46	-	1
Jun-27 19.00	2.71	-	-	-	24.98	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 14.00	-	-	-	-	31.41	-	-	7
Dec-24 14.50	-	-	-	-	30.47	-	-	7
Dec-24 15.00	-	-	-	-	29.53	-	-	38
Dec-24 15.50	-	-	-	-	28.59	-	-	104
Dec-24 16.00	-	-	-	-	27.64	-	-	30
Dec-24 16.50	-	-	-	-	26.70	-	-	18
Dec-24 17.00	-	-	-	-	25.76	-	-	191
Dec-24 17.50	-	-	-	-	24.81	-	-	122
Dec-24 18.00	0.01	-	-	-	23.87	-0.01	-	2,505
Dec-24 18.50	0.02	-	-	-	22.93	-0.03	-	36
Dec-24 19.00	0.04	-	-	-	21.99	-0.07	-	7,003
Dec-24 19.50	0.09	-	-	-	21.04	-0.15	-	46
Dec-24 20.00	0.19	-	-	-	20.10	-0.29	-	48
Dec-24 21.00	0.66	-	-	-	18.75	-0.68	-	30
Jan-25 20.00	0.50	-	-	-	18.15	-0.46	-	1
Mar-25 15.00	0.01	-	-	-	24.57	-0.01	-	2
Mar-25 15.50	0.02	-	-	-	23.81	-0.02	-	1
Mar-25 16.00	0.03	-	-	-	23.06	-0.03	-	14
Mar-25 16.50	0.05	-	-	-	22.30	-0.05	-	10
Mar-25 17.00	0.08	-	-	-	21.55	-0.07	-	28
Mar-25 17.50	0.12	-	-	-	20.79	-0.10	-	10
Mar-25 18.00	0.17	-	-	-	20.03	-0.14	-	11
Mar-25 18.50	0.25	-	-	-	19.28	-0.20	-	21
Mar-25 19.00	0.36	-	-	-	18.52	-0.27	-	5
Mar-25 19.50	0.50	-	-	-	17.77	-0.35	-	5
Jun-25 13.50	0.02	-	-	-	24.80	-0.01	-	15
Jun-25 15.50	0.07	-	-	-	22.46	-0.05	-	8
Jun-25 16.00	0.10	-	-	-	21.88	-0.06	-	1
Jun-25 17.00	0.19	-	-	-	20.71	-0.11	-	2,500
Jun-25 18.00	0.33	-	-	-	19.54	-0.19	-	5
Jun-25 19.50	0.72	-	-	-	17.78	-0.37	-	15
Sep-25 14.00	0.07	-	-	-	22.99	-0.04	-	11
Sep-25 15.00	0.13	-	-	-	21.93	-0.07	-	2
Sep-25 17.00	0.38	-	-	-	19.82	-0.19	-	15
Sep-25 18.00	0.61	-	-	-	18.76	-0.28	-	141
Sep-25 18.50	0.75	-	-	-	18.23	-0.33	-	15
Sep-25 19.00	0.93	-	-	-	17.71	-0.39	-	15
Sep-25 19.50	1.13	-	-	-	17.18	-0.46	-	142
Sep-25 20.00	1.36	-	-	-	16.65	-0.52	-	1
Dec-25 16.00	0.33	-	-	-	21.08	-0.14	-	2
Dec-25 18.00	0.76	-	-	-	19.13	-0.29	-	1
Mar-26 16.00	0.48	-	-	-	20.00	-0.18	-	1
Mar-26 16.50	0.58	-	-	-	19.55	-0.22	-	150
Mar-26 17.00	0.71	-	-	-	19.09	-0.26	-	148
Mar-26 18.00	1.01	-	-	-	18.18	-0.35	-	1
Mar-26 22.00	3.19	-	-	-	14.79	-0.78	-	18
Dec-26 17.50	1.15	-	-	-	16.74	-0.35	-	1
Dec-26 19.00	1.74	-	-	-	15.27	-0.49	-	20
Jun-27 15.50	0.81	-	-	-	17.55	-0.24	-	10
Jun-27 17.50	1.41	-	-	-	15.60	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.50	0.02	-	-	-	22.93	-0.03	-	10
Jun-25 17.00	0.18	-	-	-	20.71	-0.11	-	2,500

	Previous Close	12.12		27/11/24
	FCC INM Close	12.01		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.00	0.38	-	-	-	30.00	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.00	0.34	-	-	-	30.00	-0.47	-	3
Sep-25 14.00	2.90	-	-	-	30.00	-0.72	-	11
Mar-26 12.50	2.08	-	-	-	30.00	-0.53	-	205

	Previous Close	38.70		27/11/24
	FERROVIAL Close	38.86		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 29.00	9.93	-	-	-	27.03	1.00	-	25
Dec-24 36.00	3.00	-	-	-	20.24	0.94	-	52
Dec-24 37.00	2.09	-	-	-	19.27	0.86	-	77
Dec-24 38.00	1.28	1.47	1.47	1.47	18.30	0.71	1	25
Dec-24 39.00	0.66	-	-	-	17.44	0.50	-	25
Dec-24 40.00	0.29	-	-	-	17.24	0.28	-	100
Feb-25 42.00	0.39	0.31	0.33	0.31	17.44	0.22	2	2
Mar-25 29.00	10.17	-	-	-	26.71	0.98	-	50
Mar-25 33.00	6.38	-	-	-	23.51	0.91	-	25
Mar-25 37.00	3.05	-	-	-	20.32	0.71	-	50
Mar-25 38.00	2.35	-	-	-	19.53	0.63	-	100
Mar-25 39.00	1.74	-	-	-	18.81	0.54	-	25
Mar-25 40.00	1.27	-	-	-	18.62	0.44	-	25
Jun-25 32.00	7.57	-	-	-	23.09	0.90	-	25
Jun-25 33.00	6.69	-	-	-	22.47	0.87	-	25
Jun-25 34.00	5.85	-	-	-	21.85	0.84	-	25
Jun-25 39.00	2.32	-	-	-	18.82	0.55	-	25
Jun-25 41.00	1.44	-	-	-	18.41	0.40	-	40
Sep-25 30.00	9.52	-	-	-	23.27	0.92	-	25
Sep-25 35.00	5.39	-	-	-	20.78	0.76	-	25
Sep-25 38.00	3.37	-	-	-	19.29	0.61	-	25
Sep-25 39.00	2.80	-	-	-	18.83	0.56	-	25
Sep-25 40.00	2.32	-	-	-	18.62	0.49	-	25
Mar-26 41.00	2.67	-	-	-	19.32	0.47	-	1
Mar-26 44.00	1.64	-	-	-	18.70	0.34	-	1
Jun-26 45.00	1.64	-	-	-	18.65	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 28.00	-	-	-	-	29.54	-	-	2
Dec-24 30.00	-	-	-	-	27.60	-	-	25
Dec-24 31.00	-	-	-	-	26.63	-	-	5
Dec-24 32.00	-	-	-	-	25.66	-	-	25
Dec-24 33.00	-	-	-	-	24.69	-	-	25
Dec-24 34.00	0.01	-	-	-	23.72	-0.01	-	62
Dec-24 35.00	0.03	-	-	-	22.75	-0.03	-	26
Dec-24 36.00	0.07	-	-	-	21.78	-0.07	-	17
Dec-24 37.00	0.17	0.16	0.16	0.16	20.81	-0.16	1	26
Jan-25 38.00	0.61	-	-	-	17.92	-0.34	-	3
Mar-25 32.00	0.13	-	-	-	23.83	-0.06	-	25
Mar-25 34.00	0.29	0.25	0.25	0.25	22.24	-0.12	1	1
Mar-25 35.00	0.41	-	-	-	21.44	-0.16	-	28
Mar-25 36.00	0.59	-	-	-	20.64	-0.22	-	100
Mar-25 37.00	0.82	-	-	-	19.84	-0.29	-	25
Mar-25 40.00	2.06	-	-	-	18.14	-0.58	-	25
Jun-25 36.00	1.04	-	-	-	20.22	-0.27	-	50
Jun-25 37.00	1.31	-	-	-	19.60	-0.33	-	25
Jun-25 38.00	1.67	-	-	-	18.98	-0.39	-	25
Jun-25 39.00	2.08	-	-	-	18.42	-0.47	-	25
Sep-25 35.00	1.13	-	-	-	20.70	-0.24	-	25
Sep-25 39.00	2.50	-	-	-	18.75	-0.46	-	25
Dec-25 33.00	0.94	-	-	-	20.89	-0.19	-	25
Dec-25 34.00	1.14	-	-	-	20.48	-0.22	-	25
Dec-25 35.00	1.41	-	-	-	20.07	-0.26	-	25
Dec-25 36.00	1.69	-	-	-	19.66	-0.31	-	25
Dec-25 37.00	2.05	-	-	-	19.25	-0.36	-	25
Dec-27 35.00	3.17	-	-	-	20.07	-0.31	-	1

	Previous Close	24.66		27/11/24
	FLUIDRA Close	24.84		27/11/24

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	-	-	-	22.14	0.18	-	6
Mar-25 24.00	1.65	-	-	-	22.08	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	-	-	-	-	30.69	-	-	5
Dec-24 19.00	-	-	-	-	29.41	-	-	2
Dec-24 23.00	0.10	-	-	-	24.32	-0.12	-	13
Jan-25 24.00	0.51	-	-	-	22.29	-0.35	-	5
Mar-25 23.00	0.52	-	-	-	22.71	-0.26	-	15

	Previous Close	10.66		27/11/24
	GRIFOLS Close	9.69		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.50	5.20	-	-	-	93.19	1.00	-	1
Dec-24 6.75	2.98	-	-	-	80.34	0.97	-	2
Dec-24 8.25	1.62	-	-	-	71.77	0.84	-	2
Dec-24 8.50	1.42	1.80	1.80	1.70	70.35	0.80	30	48
Dec-24 9.00	1.05	1.05	1.05	0.85	67.49	0.70	4	48
Dec-24 9.50	0.74	0.89	0.89	0.52	64.63	0.59	33	44
Dec-24 9.75	0.60	-	-	-	63.50	0.52	-	26
Dec-24 10.00	0.49	0.46	0.46	0.46	63.25	0.46	1	167
Dec-24 10.50	0.32	-	-	-	62.75	0.34	-	55
Dec-24 11.00	0.20	-	-	-	62.25	0.24	-	365
Dec-24 11.50	0.12	-	-	-	61.75	0.16	-	64
Dec-24 12.00	0.06	-	-	-	61.25	0.10	-	129
Dec-24 12.50	0.03	-	-	-	60.75	0.06	-	39
Dec-24 13.00	0.02	-	-	-	60.26	0.03	-	20
Dec-24 13.50	0.01	-	-	-	59.76	0.02	-	20
Dec-24 14.00	-	-	-	-	59.26	0.01	-	58
Dec-24 14.50	-	-	-	-	58.76	-	-	20
Dec-24 15.00	-	-	-	-	58.26	-	-	29
Dec-24 16.00	-	-	-	-	57.26	-	-	1
Dec-24 16.50	-	-	-	-	56.76	-	-	25
Dec-24 18.00	-	-	-	-	55.27	-	-	11
Dec-24 19.00	-	-	-	-	54.27	-	-	21
Dec-24 19.50	-	-	-	-	53.99	-	-	40
Dec-24 20.00	-	-	-	-	53.99	-	-	46
Jan-25 10.00	0.75	0.65	0.65	0.48	59.14	0.50	40	-
Jan-25 10.50	0.55	-	-	-	58.40	0.41	-	1
Jan-25 11.00	0.40	-	-	-	57.66	0.32	-	8
Jan-25 13.00	0.08	-	-	-	54.70	0.09	-	2
Mar-25 7.50	2.71	3.05	3.20	3.05	67.25	0.81	5	5
Mar-25 7.75	2.52	-	-	-	66.08	0.79	-	5
Mar-25 8.50	2.00	-	-	-	62.57	0.72	-	2
Mar-25 8.75	1.83	-	-	-	61.40	0.69	-	2
Mar-25 9.00	1.68	-	-	-	60.23	0.66	-	1
Mar-25 10.00	1.14	-	-	-	56.49	0.54	-	3,025
Mar-25 10.50	0.92	1.19	1.19	1.12	55.67	0.47	207	257
Mar-25 11.00	0.75	0.75	0.75	0.75	54.84	0.41	1	11
Mar-25 12.00	0.47	-	-	-	53.19	0.30	-	2
Mar-25 12.50	0.36	-	-	-	52.37	0.24	-	4
Mar-25 13.00	0.28	-	-	-	51.54	0.20	-	6
Mar-25 13.50	0.21	-	-	-	50.71	0.16	-	1
Mar-25 14.00	0.15	-	-	-	49.89	0.13	-	3,030
Mar-25 15.00	0.08	-	-	-	48.24	0.07	-	51
Mar-25 15.50	0.05	-	-	-	47.41	0.05	-	32
Mar-25 17.00	0.02	-	-	-	44.93	0.02	-	14
Jun-25 7.00	3.28	-	-	-	60.25	0.84	-	2
Jun-25 8.50	2.23	-	-	-	54.99	0.71	-	2
Jun-25 9.00	1.93	-	-	-	53.23	0.66	-	1
Jun-25 9.75	1.50	1.87	1.87	1.59	50.75	0.58	20	7
Jun-25 11.00	1.01	-	-	-	49.24	0.45	-	14
Jun-25 12.00	0.70	-	-	-	48.04	0.35	-	1
Jun-25 13.00	0.47	-	-	-	46.83	0.27	-	5
Jun-25 13.50	0.39	0.30	0.30	0.30	46.23	0.23	1	1
Sep-25 8.50	2.40	2.42	2.42	2.42	50.88	0.71	4	4
Sep-25 10.50	1.38	-	-	-	46.45	0.53	-	10
Sep-25 11.00	1.19	-	-	-	45.98	0.48	-	3
Dec-25 12.00	0.99	-	-	-	42.10	0.41	-	14
Dec-25 14.00	0.54	-	-	-	40.59	0.27	-	1
Dec-25 14.50	0.47	-	-	-	40.21	0.24	-	1
Dec-25 20.00	0.06	-	-	-	36.59	0.05	-	2
Dec-28 15.50	0.95	-	-	-	30.14	0.34	-	3
Dec-28 16.00	0.87	-	-	-	29.90	0.32	-	3
Dec-28 16.50	0.80	-	-	-	29.66	0.30	-	2
Dec-28 17.50	0.65	-	-	-	29.18	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.00	-	0.15	0.15	0.15	99.61	-	7	550
Dec-24 4.20	-	0.08	0.08	0.08	98.46	-	5	-
Dec-24 4.40	-	-	-	-	97.32	-	-	1
Dec-24 4.50	-	-	-	-	96.75	-	-	100
Dec-24 4.70	-	-	-	-	95.61	-	-	25
Dec-24 4.90	-	-	-	-	94.47	-	-	1
Dec-24 5.00	-	-	-	-	93.90	-	-	58
Dec-24 5.25	-	-	-	-	92.47	-	-	31
Dec-24 5.50	-	-	-	-	91.04	-	-	146
Dec-24 5.75	0.01	-	-	-	89.61	-0.01	-	46
Dec-24 6.00	0.01	-	-	-	88.18	-0.01	-	181
Dec-24 6.25	0.01	-	-	-	86.76	-0.02	-	115
Dec-24 6.50	0.02	-	-	-	85.33	-0.02	-	46
Dec-24 6.75	0.03	-	-	-	83.90	-0.03	-	110
Dec-24 7.00	0.04	-	-	-	82.47	-0.05	-	100
Dec-24 7.25	0.06	-	-	-	81.04	-0.06	-	81
Dec-24 7.50	0.08	-	-	-	79.62	-0.08	-	772
Dec-24 7.75	0.11	-	-	-	78.19	-0.11	-	80
Dec-24 8.00	0.14	-	-	-	76.76	-0.14	-	1,011
Dec-24 8.25	0.18	-	-	-	75.33	-0.17	-	403
Dec-24 8.50	0.24	0.27	0.35	0.25	73.91	-0.21	200	777
Dec-24 8.75	0.30	0.40	0.40	0.25	72.48	-0.25	9	116
Dec-24 9.00	0.38	0.30	0.55	0.30	71.05	-0.30	9	174
Dec-24 9.25	0.46	-	-	-	69.62	-0.36	-	50
Dec-24 9.50	0.56	0.80	0.80	0.80	68.19	-0.42	1	106
Dec-24 9.75	0.68	1.00	1.00	0.75	67.06	-0.48	15	1,514
Dec-24 10.00	0.82	1.10	1.10	1.10	66.81	-0.54	10	160
Dec-24 10.50	1.14	-	-	-	66.31	-0.65	-	66
Dec-24 11.00	1.52	-	-	-	65.81	-0.75	-	31
Dec-24 11.50	1.93	-	-	-	65.31	-0.83	-	2
Dec-24 24.00	14.31	-	-	-	57.55	-1.00	-	1
Jan-25 7.50	0.22	-	-	-	74.12	-0.14	-	5
Jan-25 8.00	0.32	-	-	-	71.26	-0.19	-	4
Jan-25 8.25	0.38	0.35	0.35	0.35	69.83	-0.22	1	1
Jan-25 9.50	0.79	-	-	-	62.69	-0.41	-	5
Jan-25 9.75	0.91	-	-	-	61.53	-0.46	-	2
Jan-25 10.00	1.05	-	-	-	61.16	-0.50	-	10
Jan-25 10.50	1.35	-	-	-	60.42	-0.59	-	24
Feb-25 9.25	0.90	0.70	0.70	0.70	61.66	-0.37	25	25
Feb-25 10.00	1.26	-	-	-	59.09	-0.48	-	10
Mar-25 4.00	0.04	-	-	-	85.56	-0.02	-	100
Mar-25 4.10	0.04	-	-	-	85.09	-0.02	-	2
Mar-25 4.50	0.06	-	-	-	83.22	-0.03	-	10
Mar-25 5.00	0.09	-	-	-	80.88	-0.04	-	1
Mar-25 5.50	0.14	-	-	-	78.54	-0.06	-	4
Mar-25 5.75	0.17	-	-	-	77.37	-0.08	-	1
Mar-25 6.00	0.20	-	-	-	76.20	-0.09	-	30
Mar-25 6.75	0.32	-	-	-	72.69	-0.13	-	20
Mar-25 7.00	0.37	-	-	-	71.52	-0.15	-	10
Mar-25 8.00	0.62	0.66	0.66	0.66	66.84	-0.24	53	306
Mar-25 8.50	0.77	-	-	-	64.50	-0.29	-	330
Mar-25 9.00	0.95	0.96	0.96	0.96	62.16	-0.34	1	151
Mar-25 9.75	1.26	-	-	-	58.84	-0.43	-	10
Mar-25 10.00	1.41	1.43	1.43	1.43	58.42	-0.47	10	36
Mar-25 10.50	1.69	-	-	-	57.60	-0.53	-	2
Mar-25 11.50	2.36	-	-	-	55.95	-0.65	-	8
Mar-25 12.00	2.73	-	-	-	55.12	-0.70	-	3
Mar-25 18.00	8.31	-	-	-	45.21	-1.00	-	5
Jun-25 5.75	0.28	-	-	-	67.23	-0.10	-	5
Jun-25 6.00	0.32	-	-	-	66.35	-0.11	-	6
Jun-25 6.50	0.42	-	-	-	64.60	-0.14	-	10
Jun-25 7.00	0.54	-	-	-	62.84	-0.17	-	10
Jun-25 8.00	0.82	-	-	-	59.33	-0.25	-	2
Jun-25 8.50	0.98	-	-	-	57.58	-0.29	-	7,571
Jun-25 9.00	1.19	1.15	1.15	1.15	55.82	-0.34	130	135
Jun-25 9.25	1.29	1.05	1.05	1.05	54.95	-0.37	50	80
Jun-25 9.50	1.39	-	-	-	54.07	-0.39	-	100
Jun-25 11.00	2.25	-	-	-	51.83	-0.55	-	39
Jun-25 11.50	2.60	-	-	-	51.23	-0.59	-	38
Jun-25 12.00	2.94	-	-	-	50.63	-0.64	-	36
Jun-25 12.50	3.32	-	-	-	50.02	-0.69	-	3
Sep-25 6.00	0.42	-	-	-	61.76	-0.12	-	4
Sep-25 6.25	0.48	-	-	-	60.99	-0.14	-	2
Sep-25 7.75	0.90	-	-	-	56.34	-0.23	-	50
Sep-25 9.25	1.47	-	-	-	51.70	-0.36	-	50
Sep-25 9.50	1.57	-	-	-	50.92	-0.38	-	100
Sep-25 9.75	1.69	-	-	-	50.28	-0.41	-	3
Sep-25 10.00	1.84	-	-	-	50.05	-0.43	-	5
Dec-25 5.75	0.44	-	-	-	59.43	-0.12	-	20
Dec-25 6.00	0.51	-	-	-	58.71	-0.13	-	5
Dec-25 7.00	0.76	-	-	-	55.86	-0.19	-	21
Dec-25 7.50	0.93	-	-	-	54.43	-0.22	-	5
Dec-25 9.00	1.49	-	-	-	50.14	-0.33	-	35
Dec-25 10.00	1.97	-	-	-	47.94	-0.42	-	500
Mar-26 7.00	0.87	-	-	-	53.82	-0.19	-	1
Mar-26 8.25	1.29	-	-	-	50.42	-0.27	-	300
Mar-26 8.50	1.40	-	-	-	49.74	-0.29	-	288
Mar-26 9.00	1.61	-	-	-	48.38	-0.33	-	274
Mar-26 9.25	1.71	-	-	-	47.70	-0.35	-	535
Jun-26 5.75	0.56	-	-	-	53.96	-0.12	-	20
Jun-26 8.25	1.34	-	-	-	47.85	-0.27	-	299
Jun-26 9.25	1.77	-	-	-	45.41	-0.34	-	273
Jun-26 9.50	1.87	1.82	1.82	1.82	44.80	-0.36	2	2
Sep-26 7.75	1.21	-	-	-	47.00	-0.24	-	1
Dec-26 10.00	2.25	-	-	-	41.16	-0.39	-	1,000
Jun-27 6.00	0.76	-	-	-	46.28	-0.14	-	20
Dec-27 8.25	1.65	1.50	1.50	1.50	40.56	-0.27	2	2
Dec-27 8.75	1.87	-	-	-	39.72	-0.30	-	3
Jun-28 6.00	0.89	-	-	-	42.90	-0.15	-	25
Jun-28 7.25	1.33	-	-	-	40.92	-0.21	-	3
Jun-28 8.25	1.74	-	-	-	39.34	-0.27	-	2
Dec-28 6.50	1.14	-	-	-	41.01	-0.18	-	25
Dec-28 7.00	1.31	-	-	-	40.25	-0.20	-	1
Dec-28 7.25	1.40	-	-	-	39.87	-0.21	-	3
Dec-28 8.00	1.71	-	-	-	38.74	-0.25	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 12.50	0.04	-	-	-	60.75	0.06	-	1
Dec-24 14.00	-	-	-	-	59.26	0.01	-	5
Mar-25 9.50	1.38	-	-	-	57.89	0.59	-	3
Jun-25 11.50	0.84	-	-	-	48.64	0.40	-	30
Dec-25 11.50	1.14	-	-	-	42.48	0.44	-	30
Jun-26 11.50	1.34	-	-	-	38.61	0.47	-	55
Dec-26 11.50	1.46	-	-	-	36.16	0.48	-	65
Jun-27 11.50	1.58	-	-	-	34.66	0.48	-	50
Dec-27 11.50	1.73	-	-	-	33.56	0.50	-	30
Jun-28 11.50	1.78	-	-	-	32.77	0.50	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.75	0.11	-	-	-	78.19	-0.11	-	56
Mar-25 7.00	0.37	-	-	-	71.52	-0.15	-	100
Mar-25 7.75	0.54	-	-	-	68.01	-0.21	-	50
Mar-25 10.00	1.39	-	-	-	58.42	-0.46	-	5
Sep-25 7.00	0.66	-	-	-	58.66	-0.18	-	130
Sep-25 7.75	0.89	-	-	-	56.34	-0.23	-	100

	Previous Close	3.02		27/11/24
	IAG Close	3.06		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.60	1.46	-	-	-	32.04	1.00	-	30
Dec-24 1.70	1.36	-	-	-	31.64	1.00	-	2
Dec-24 1.80	1.26	-	-	-	31.23	1.00	-	42
Dec-24 1.90	1.16	-	-	-	30.83	1.00	-	555
Dec-24 2.00	1.06	-	-	-	30.43	1.00	-	278
Dec-24 2.10	0.96	-	-	-	30.02	1.00	-	103
Dec-24 2.20	0.86	-	-	-	29.62	1.00	-	10,375
Dec-24 2.30	0.76	-	-	-	29.22	1.00	-	340
Dec-24 2.40	0.66	-	-	-	28.81	1.00	-	362
Dec-24 2.50	0.56	-	-	-	28.41	1.00	-	430
Dec-24 2.60	0.46	-	-	-	28.01	0.99	-	200
Dec-24 2.70	0.37	-	-	-	27.60	0.97	-	50
Dec-24 2.80	0.27	-	-	-	27.20	0.91	-	50
Dec-24 2.90	0.19	-	-	-	26.80	0.80	-	11
Dec-24 3.00	0.12	-	-	-	26.39	0.64	-	78
Dec-24 3.10	0.06	-	-	-	26.06	0.44	-	80
Jan-25 2.90	0.24	-	-	-	30.71	0.71	-	80
Jan-25 3.20	0.09	-	-	-	29.80	0.38	-	20
Mar-25 0.95	2.12	-	-	-	39.26	1.00	-	200
Mar-25 1.00	2.07	-	-	-	39.07	1.00	-	5
Mar-25 1.80	1.27	-	-	-	36.02	1.00	-	7
Mar-25 1.90	1.18	-	-	-	35.64	0.99	-	11
Mar-25 2.00	1.08	-	-	-	35.26	0.99	-	55
Mar-25 2.10	0.98	-	-	-	34.87	0.98	-	4
Mar-25 2.20	0.89	-	-	-	34.49	0.97	-	541
Mar-25 2.30	0.79	-	-	-	34.11	0.95	-	379
Mar-25 2.40	0.70	-	-	-	33.73	0.92	-	1,075
Mar-25 2.50	0.61	-	-	-	33.35	0.89	-	340
Mar-25 3.00	0.26	-	-	-	31.44	0.60	-	13
Mar-25 3.10	0.21	0.20	0.20	0.20	31.14	0.52	10	180
Jun-25 1.40	1.68	-	-	-	36.04	1.00	-	25
Jun-25 1.50	1.58	-	-	-	35.69	1.00	-	10
Jun-25 1.90	1.19	-	-	-	34.30	0.98	-	250
Jun-25 2.00	1.10	1.10	1.10	1.10	33.95	0.97	18	4
Jun-25 2.10	1.01	-	-	-	33.60	0.95	-	4
Jun-25 2.20	0.92	-	-	-	33.25	0.93	-	3,423
Jun-25 2.30	0.83	-	-	-	32.90	0.91	-	610
Jun-25 2.40	0.74	-	-	-	32.56	0.88	-	344
Jun-25 2.50	0.66	-	-	-	32.21	0.85	-	340
Sep-25 1.90	1.20	-	-	-	34.56	0.97	-	10
Sep-25 2.00	1.10	-	-	-	34.23	0.95	-	16
Sep-25 2.10	1.01	-	-	-	33.90	0.94	-	6
Sep-25 2.30	0.84	-	-	-	33.25	0.89	-	8
Sep-25 2.60	0.61	-	-	-	32.27	0.78	-	12
Sep-25 2.90	0.42	-	-	-	31.29	0.65	-	6
Sep-25 3.00	0.37	-	-	-	30.96	0.60	-	6
Sep-25 3.10	0.32	-	-	-	30.70	0.55	-	3
Dec-25 1.20	1.87	-	-	-	37.77	1.00	-	150
Dec-25 1.30	1.78	-	-	-	37.46	1.00	-	2
Dec-25 1.70	1.39	-	-	-	36.19	0.98	-	20
Dec-25 2.00	1.11	-	-	-	35.24	0.94	-	1
Dec-25 2.10	1.03	-	-	-	34.93	0.92	-	200
Dec-25 2.20	0.94	-	-	-	34.61	0.89	-	100
Dec-25 2.30	0.86	-	-	-	34.30	0.86	-	201
Jun-26 2.20	0.99	-	-	-	35.63	0.85	-	25
Jun-27 2.00	1.15	-	-	-	34.25	0.88	-	2
Jun-27 2.20	1.01	-	-	-	34.01	0.83	-	25
Jun-27 2.30	0.95	-	-	-	33.89	0.80	-	25
Jun-27 2.40	0.89	-	-	-	33.77	0.77	-	25
Dec-27 2.00	1.15	-	-	-	34.49	0.88	-	25
Dec-27 2.10	1.08	-	-	-	34.38	0.85	-	25
Dec-27 2.20	1.02	-	-	-	34.28	0.82	-	25
Dec-27 2.30	0.96	-	-	-	34.17	0.80	-	25
Dec-27 2.40	0.90	-	-	-	34.06	0.77	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.10	-	-	-	-	37.45	-	-	18,000
Dec-24 1.60	-	-	-	-	35.43	-	-	2,043
Dec-24 1.70	-	-	-	-	35.03	-	-	68
Dec-24 1.80	-	-	-	-	34.62	-	-	509
Dec-24 1.90	-	-	-	-	34.22	-	-	719
Dec-24 2.00	-	-	-	-	33.82	-	-	3,111
Dec-24 2.10	-	-	-	-	33.41	-	-	10,089
Dec-24 2.20	-	-	-	-	33.01	-	-	2
Dec-24 2.30	-	-	-	-	32.61	-	-	955
Dec-24 2.40	-	-	-	-	32.20	-	-	14
Dec-24 2.80	0.01	0.02	0.02	0.02	30.59	-0.11	20	30
Dec-24 3.00	0.06	-	-	-	29.78	-0.38	-	30
Jan-25 4.00	0.94	0.91	0.91	0.91	30.95	-1.00	1	3
Mar-25 1.70	-	-	-	-	38.10	-	-	70
Mar-25 1.80	-	-	-	-	37.72	-	-	41
Mar-25 1.90	-	-	-	-	37.34	-0.01	-	100
Mar-25 2.00	-	-	-	-	36.96	-0.01	-	60
Mar-25 2.10	0.01	-	-	-	36.57	-0.02	-	3
Mar-25 2.20	0.01	-	-	-	36.19	-0.04	-	92
Mar-25 2.30	0.02	-	-	-	35.81	-0.06	-	5
Mar-25 2.40	0.03	-	-	-	35.43	-0.09	-	50
Mar-25 2.50	0.04	-	-	-	35.05	-0.12	-	27
Mar-25 2.70	0.08	-	-	-	34.29	-0.22	-	5
Jun-25 1.60	-	-	-	-	36.24	-	-	100
Jun-25 1.70	-	-	-	-	35.89	-0.01	-	80
Jun-25 1.80	-	-	-	-	35.54	-0.01	-	5
Jun-25 1.90	0.01	-	-	-	35.19	-0.02	-	100
Jun-25 2.00	0.01	-	-	-	34.84	-0.04	-	24
Jun-25 2.10	0.02	-	-	-	34.49	-0.05	-	53
Jun-25 2.20	0.03	-	-	-	34.14	-0.07	-	160
Jun-25 2.40	0.06	-	-	-	33.45	-0.13	-	5
Sep-25 1.70	0.01	-	-	-	35.17	-0.02	-	70
Sep-25 1.80	0.01	-	-	-	34.84	-0.03	-	50
Sep-25 1.90	0.02	-	-	-	34.52	-0.05	-	18
Sep-25 2.00	0.03	-	-	-	34.19	-0.06	-	26
Sep-25 2.10	0.04	-	-	-	33.86	-0.08	-	206
Sep-25 2.30	0.07	-	-	-	33.21	-0.14	-	6
Sep-25 2.50	0.12	-	-	-	32.55	-0.21	-	150
Sep-25 2.60	0.15	-	-	-	32.23	-0.24	-	8
Sep-25 2.70	0.18	-	-	-	31.90	-0.29	-	15
Sep-25 2.80	0.22	-	-	-	31.57	-0.33	-	1
Sep-25 2.90	0.26	-	-	-	31.25	-0.38	-	12
Sep-25 3.00	0.31	-	-	-	30.92	-0.42	-	131
Sep-25 3.20	0.42	0.38	0.38	0.38	30.48	-0.52	5	5
Dec-25 1.70	0.02	-	-	-	36.37	-0.04	-	64
Dec-25 1.80	0.03	-	-	-	36.06	-0.06	-	53
Dec-25 2.00	0.06	-	-	-	35.42	-0.09	-	75
Dec-25 2.20	0.09	-	-	-	34.79	-0.14	-	40
Mar-26 2.00	0.08	-	-	-	36.16	-0.11	-	60
Mar-26 2.10	0.10	-	-	-	35.88	-0.14	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	1.10	-	-	-	33.95	0.95	-	1
Dec-25 1.30	1.69	-	-	-	37.46	0.97	-	2
Dec-25 1.60	1.41	-	-	-	36.51	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	-	-	-	-	34.22	-	-	1,760

	Previous Close	13.38		27/11/24
	IBERDROLA Close	13.48		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.75	3.75	-	-	-	32.50	1.00	-	1
Dec-24 10.00	3.50	-	-	-	31.49	1.00	-	16
Dec-24 11.00	2.50	-	-	-	27.43	1.00	-	3,653
Dec-24 11.50	2.00	-	-	-	25.40	0.99	-	437
Dec-24 12.00	1.51	-	-	-	23.37	0.98	-	570
Dec-24 12.50	1.03	-	-	-	21.35	0.93	-	13,602
Dec-24 13.00	0.59	-	-	-	19.32	0.79	-	83,026
Dec-24 13.50	0.24	0.17	0.17	0.17	17.37	0.51	1	59,049
Dec-24 14.00	0.07	-	-	-	16.95	0.21	-	235
Dec-24 14.50	0.01	-	-	-	16.53	0.05	-	153
Mar-25 10.00	3.51	-	-	-	28.83	0.99	-	10
Mar-25 11.00	2.53	-	-	-	25.31	0.97	-	10,025
Mar-25 11.50	2.05	-	-	-	23.56	0.94	-	151
Mar-25 12.00	1.59	-	-	-	21.80	0.88	-	116
Mar-25 12.50	1.15	-	-	-	20.04	0.80	-	624
Mar-25 13.00	0.77	-	-	-	18.29	0.67	-	19,901
Mar-25 13.50	0.44	-	-	-	16.60	0.50	-	10,053
Mar-25 14.00	0.24	-	-	-	16.19	0.33	-	2,834
Mar-25 14.50	0.12	-	-	-	15.78	0.19	-	3,123
Jun-25 8.50	5.00	-	-	-	31.18	1.00	-	25
Jun-25 11.00	2.58	-	-	-	23.94	0.91	-	100
Jun-25 11.50	2.13	-	-	-	22.50	0.86	-	1
Jun-25 12.00	1.70	-	-	-	21.05	0.80	-	330
Jun-25 12.50	1.31	-	-	-	19.60	0.72	-	930
Jun-25 13.00	0.95	-	-	-	18.15	0.62	-	177
Jun-25 13.50	0.64	-	-	-	16.76	0.51	-	168
Jun-25 14.00	0.43	-	-	-	16.34	0.39	-	50
Jun-25 14.50	0.27	-	-	-	15.92	0.28	-	5
Jun-25 15.00	0.15	-	-	-	15.50	0.19	-	10
Sep-25 12.50	1.36	-	-	-	19.91	0.70	-	10
Sep-25 13.00	1.02	-	-	-	18.71	0.61	-	2
Sep-25 13.50	0.72	-	-	-	17.55	0.51	-	1,216
Sep-25 14.50	0.34	-	-	-	16.86	0.31	-	81
Sep-25 15.00	0.22	-	-	-	16.51	0.22	-	1
Dec-25 8.25	5.24	-	-	-	28.48	1.00	-	1
Dec-25 10.50	3.05	-	-	-	23.86	0.93	-	3
Dec-25 11.00	2.60	-	-	-	22.83	0.88	-	5,000
Dec-25 12.00	1.79	-	-	-	20.78	0.75	-	3,005
Dec-25 12.50	1.43	-	-	-	19.75	0.68	-	5
Dec-25 13.00	1.11	-	-	-	18.73	0.60	-	5,151
Dec-25 13.50	0.82	-	-	-	17.73	0.51	-	1,210
Mar-26 8.75	4.74	-	-	-	26.45	1.00	-	10
Mar-26 9.25	4.25	-	-	-	25.52	0.99	-	15
Mar-26 10.50	3.05	-	-	-	23.20	0.93	-	10
Mar-26 11.00	2.61	-	-	-	22.27	0.87	-	50
Mar-26 11.50	2.19	-	-	-	21.34	0.81	-	100
Mar-26 12.00	1.81	-	-	-	20.42	0.74	-	150
Mar-26 12.50	1.46	-	-	-	19.49	0.67	-	1
Mar-26 13.00	1.14	-	-	-	18.56	0.59	-	405
Mar-26 13.50	0.86	-	-	-	17.66	0.50	-	150
Jun-26 9.00	4.49	-	-	-	25.29	1.00	-	1
Jun-26 11.00	2.64	-	-	-	21.97	0.85	-	25
Jun-26 11.50	2.24	-	-	-	21.14	0.78	-	10
Jun-26 12.50	1.54	-	-	-	19.49	0.65	-	1
Jun-26 13.00	1.23	-	-	-	18.66	0.58	-	1
Jun-26 13.50	0.95	-	-	-	17.86	0.50	-	2
Jun-26 14.00	0.76	-	-	-	17.56	0.43	-	1,505
Jun-26 14.50	0.58	-	-	-	17.26	0.36	-	3
Jun-26 15.00	0.44	-	-	-	16.96	0.29	-	2
Sep-26 13.50	0.99	-	-	-	18.14	0.50	-	10
Dec-26 11.00	2.66	-	-	-	21.95	0.83	-	1,348
Dec-26 12.00	1.93	-	-	-	20.54	0.70	-	7,000
Dec-26 13.50	1.06	-	-	-	18.45	0.50	-	1
Dec-26 15.00	0.55	-	-	-	17.71	0.32	-	29
Dec-26 16.00	0.34	-	-	-	17.21	0.22	-	27
Jun-27 10.00	3.54	-	-	-	23.76	0.93	-	8
Jun-27 10.50	3.12	-	-	-	23.14	0.87	-	2
Dec-27 10.00	3.56	-	-	-	24.48	0.90	-	30
Dec-27 12.00	2.13	-	-	-	22.21	0.67	-	4
Dec-27 13.00	1.58	-	-	-	21.07	0.56	-	50,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.50	-	-	-	-	42.12	-	-	2
Dec-24 8.00	-	-	-	-	40.09	-	-	4,500
Dec-24 8.75	-	-	-	-	37.05	-	-	1,694
Dec-24 9.00	-	-	-	-	36.03	-	-	532
Dec-24 9.25	-	-	-	-	35.02	-	-	5
Dec-24 9.50	-	-	-	-	34.01	-	-	10,286
Dec-24 9.75	-	-	-	-	32.99	-	-	137
Dec-24 10.00	-	-	-	-	31.98	-	-	181
Dec-24 10.50	-	-	-	-	29.95	-	-	10,152
Dec-24 11.00	-	-	-	-	27.92	-	-	2,932
Dec-24 11.50	-	-	-	-	25.89	-0.01	-	11,031
Dec-24 12.00	0.01	-	-	-	23.86	-0.02	-	33,030
Dec-24 12.50	0.03	-	-	-	21.84	-0.08	-	39,513
Dec-24 13.00	0.09	-	-	-	19.81	-0.22	-	52,184
Dec-24 13.50	0.24	-	-	-	17.86	-0.49	-	12,568
Dec-24 14.00	0.57	-	-	-	17.44	-0.81	-	26,525
Dec-24 14.50	1.03	-	-	-	17.02	-0.99	-	150
Dec-24 15.00	1.53	-	-	-	16.60	-1.00	-	155
Jan-25 13.00	0.22	-	-	-	17.69	-0.35	-	30,028
Jan-25 13.50	0.43	-	-	-	15.81	-0.59	-	10
Feb-25 13.00	0.29	0.32	0.32	0.32	17.01	-0.37	150	-
Mar-25 7.00	-	-	-	-	38.26	-	-	1
Mar-25 8.75	0.01	-	-	-	32.12	-0.01	-	1
Mar-25 9.00	0.01	-	-	-	31.24	-0.01	-	50
Mar-25 9.50	0.01	-	-	-	29.48	-0.02	-	200
Mar-25 9.75	0.02	-	-	-	28.60	-0.02	-	4
Mar-25 10.50	0.04	-	-	-	25.97	-0.04	-	31
Mar-25 11.00	0.06	-	-	-	24.21	-0.07	-	7,515
Mar-25 11.50	0.09	-	-	-	22.46	-0.10	-	25
Mar-25 12.00	0.14	-	-	-	20.70	-0.16	-	7,011
Mar-25 12.50	0.22	-	-	-	18.94	-0.25	-	49,011
Mar-25 13.00	0.35	-	-	-	17.19	-0.38	10,000	12,013
Mar-25 13.50	0.55	-	-	-	15.50	-0.55	-	10,250
Mar-25 14.00	0.87	-	-	-	15.09	-0.72	-	21
Mar-25 18.00	4.69	-	-	-	11.83	-1.00	-	2
Jun-25 8.75	0.03	-	-	-	29.63	-0.02	-	410
Jun-25 9.00	0.03	-	-	-	28.90	-0.03	-	1
Jun-25 9.25	0.04	-	-	-	28.18	-0.03	-	1
Jun-25 10.00	0.06	-	-	-	26.01	-0.05	-	1,006
Jun-25 10.50	0.09	-	-	-	24.56	-0.08	-	10
Jun-25 11.00	0.13	-	-	-	23.11	-0.11	-	404
Jun-25 11.50	0.18	0.15	0.15	0.15	21.67	-0.15	20	34
Jun-25 12.00	0.26	-	-	-	20.22	-0.21	-	1,001
Jun-25 12.50	0.36	-	-	-	18.77	-0.29	-	161
Jun-25 13.00	0.50	-	-	-	17.32	-0.39	-	10,160
Jun-25 13.50	0.69	0.75	0.75	0.75	15.93	-0.51	5	577
Jun-25 14.00	0.98	-	-	-	15.51	-0.65	-	5
Sep-25 8.75	0.05	-	-	-	26.86	-0.04	-	1
Sep-25 9.25	0.07	-	-	-	25.66	-0.05	-	1
Sep-25 10.00	0.12	-	-	-	23.86	-0.09	-	5
Sep-25 10.50	0.17	-	-	-	22.66	-0.12	-	15
Sep-25 11.00	0.23	-	-	-	21.46	-0.16	-	10
Sep-25 13.00	0.74	-	-	-	16.66	-0.46	-	100
Sep-25 13.50	0.97	-	-	-	15.50	-0.57	-	12
Dec-25 7.75	0.04	-	-	-	28.00	-0.02	-	1,700
Dec-25 9.00	0.09	-	-	-	25.44	-0.06	-	4
Dec-25 9.25	0.11	-	-	-	24.92	-0.07	-	2
Dec-25 10.00	0.17	-	-	-	23.38	-0.11	-	4,002
Dec-25 10.50	0.23	-	-	-	22.36	-0.14	-	2
Dec-25 11.00	0.31	-	-	-	21.33	-0.18	-	9
Dec-25 11.50	0.40	-	-	-	20.31	-0.23	-	4
Dec-25 12.00	0.52	-	-	-	19.28	-0.30	-	3,000
Dec-25 12.50	0.67	-	-	-	18.25	-0.37	-	4
Dec-25 13.00	0.86	-	-	-	17.23	-0.46	-	265
Dec-25 14.00	1.39	-	-	-	15.87	-0.65	-	75
Dec-25 15.00	2.13	-	-	-	15.16	-0.81	-	1
Mar-26 14.00	1.53	-	-	-	15.75	-0.64	-	25
Jun-26 9.00	0.15	-	-	-	23.63	-0.08	-	1,500
Jun-26 10.00	0.27	-	-	-	21.97	-0.14	-	25
Jun-26 13.00	1.08	-	-	-	17.00	-0.47	-	1
Jun-26 13.50	1.31	-	-	-	16.20	-0.54	-	10
Jun-26 14.00	1.61	-	-	-	15.90	-0.62	-	2
Sep-26 9.75	0.32	-	-	-	21.95	-0.15	-	25
Dec-26 9.00	0.23	-	-	-	22.21	-0.11	-	2,000
Dec-26 9.50	0.30	-	-	-	21.50	-0.14	-	2
Dec-26 9.75	0.34	-	-	-	21.15	-0.15	-	25
Dec-26 10.50	0.48	-	-	-	20.09	-0.21	-	502
Dec-26 11.00	0.61	-	-	-	19.39	-0.26	-	1,348
Dec-26 11.50	0.74	-	-	-	18.68	-0.31	-	25
Dec-27 9.50	0.48	-	-	-	20.49	-0.18	-	2,000
Dec-27 10.00	0.60	-	-	-	19.92	-0.22	-	5
Dec-27 12.00	1.25	-	-	-	17.65	-0.40	-	30,000
Dec-27 13.00	1.70	-	-	-	16.51	-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	2.00	-	-	-	25.40	0.99	-	3
Dec-24 12.00	1.51	-	-	-	23.37	0.98	-	5,300
Dec-24 12.50	1.03	-	-	-	21.35	0.93	-	831
Sep-25 9.00	4.11	-	-	-	28.31	0.93	-	2
Dec-27 12.00	1.99	-	-	-	22.21	0.58	2,000	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	-	-	-	-	25.89	-0.01	-	100
Dec-24 12.00	0.01	-	-	-	23.86	-0.02	-	5,320
Dec-24 13.00	0.08	-	-	-	19.81	-0.21	-	15
Dec-24 13.50	0.24	-	-	-	17.86	-0.49	-	10
Mar-25 13.00	0.34	-	-	-	17.19	-0.36	-	10
Dec-27 12.00	1.21	-	-	-	17.65	-0.37	2,000	2,000

	Previous Close	52.66		27/11/24
	INDITEX Close	51.84		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 34.23	17.69	-	-	-	49.89	1.00	-	75
Dec-24 35.18	16.74	-	-	-	48.63	1.00	-	25
Dec-24 36.13	15.80	-	-	-	47.37	1.00	-	25
Dec-24 38.02	13.91	-	-	-	44.87	1.00	-	2
Dec-24 40.89	11.06	-	-	-	41.06	0.99	-	2,003
Dec-24 43.74	8.26	-	-	-	37.29	0.97	-	2
Dec-24 44.68	7.35	-	-	-	36.04	0.96	-	7
Dec-24 45.64	6.44	-	-	-	34.77	0.94	-	105
Dec-24 46.58	5.57	-	-	-	33.53	0.91	-	1
Dec-24 47.54	4.70	-	-	-	32.26	0.87	-	1,503
Dec-24 49.44	3.10	-	-	-	29.74	0.76	-	403
Dec-24 51.34	1.75	-	-	-	27.22	0.58	-	416
Dec-24 53.24	0.84	-	-	-	26.15	0.37	-	1,500
Dec-24 55.15	0.34	-	-	-	25.58	0.19	-	350
Dec-24 57.05	0.11	-	-	-	25.02	0.07	-	247
Dec-24 58.94	0.03	-	-	-	24.46	0.02	-	151
Dec-24 60.86	-	-	-	-	23.89	-	-	4
Jan-25 43.93	8.26	-	-	-	30.24	0.94	-	2
Mar-25 27.69	24.41	-	-	-	42.42	1.00	-	1
Mar-25 31.51	20.65	-	-	-	39.40	0.99	-	25
Mar-25 33.42	18.78	-	-	-	37.89	0.99	-	25
Mar-25 34.38	17.84	-	-	-	37.13	0.98	-	50
Mar-25 35.34	16.91	-	-	-	36.37	0.98	-	54
Mar-25 36.29	16.00	-	-	-	35.62	0.97	-	50
Mar-25 38.20	14.17	-	-	-	34.11	0.96	-	5
Mar-25 40.12	12.35	-	-	-	32.59	0.94	-	1
Mar-25 41.06	11.49	-	-	-	31.85	0.93	-	150
Mar-25 42.97	9.75	-	-	-	30.34	0.89	-	29
Mar-25 44.89	8.08	-	-	-	28.82	0.85	-	4
Mar-25 47.75	5.74	-	-	-	26.55	0.75	-	303
Mar-25 49.66	4.34	-	-	-	25.04	0.67	-	150
Mar-25 51.56	3.11	-	-	-	23.54	0.57	-	53
Mar-25 53.48	2.15	-	-	-	22.85	0.46	-	13
Mar-25 55.39	1.42	1.40	1.40	1.40	22.29	0.35	5	5
Mar-25 57.30	0.87	-	-	-	21.74	0.25	-	140
Mar-25 59.21	0.50	-	-	-	21.19	0.16	-	80
Mar-25 61.12	0.26	-	-	-	20.63	0.10	-	60
Jun-25 21.01	31.05	-	-	-	42.67	1.00	-	10
Jun-25 33.42	18.88	-	-	-	34.69	0.98	-	1
Jun-25 34.38	17.96	-	-	-	34.08	0.97	-	1
Jun-25 35.34	17.05	-	-	-	33.46	0.97	-	27
Jun-25 37.24	15.26	-	-	-	32.24	0.95	-	150
Jun-25 39.16	13.48	-	-	-	31.00	0.93	-	150
Jun-25 40.12	12.62	-	-	-	30.39	0.91	-	153
Jun-25 41.06	11.78	-	-	-	29.78	0.90	-	3,000
Jun-25 44.89	8.52	-	-	-	27.32	0.81	-	25
Jun-25 51.51	3.81	-	-	-	23.06	0.57	-	1,000
Jun-25 51.56	3.78	-	-	-	23.03	0.57	-	100
Jun-25 53.48	2.82	-	-	-	22.46	0.48	-	150
Jun-25 55.39	2.08	-	-	-	22.01	0.39	-	100
Jun-25 57.30	1.47	-	-	-	21.55	0.30	-	1
Jun-25 59.21	1.00	-	-	-	21.10	0.23	-	150
Sep-25 32.84	19.46	-	-	-	32.62	0.97	-	150
Sep-25 41.54	11.61	-	-	-	28.03	0.86	-	25
Sep-25 42.50	10.83	-	-	-	27.52	0.84	-	25
Sep-25 43.46	10.05	-	-	-	27.02	0.82	-	25
Sep-25 44.43	9.27	-	-	-	26.51	0.79	-	25
Sep-25 45.39	8.55	-	-	-	26.00	0.77	-	50
Sep-25 46.36	7.84	-	-	-	25.49	0.74	-	50
Sep-25 47.33	7.14	-	-	-	24.98	0.71	-	25
Sep-25 48.29	6.47	-	-	-	24.47	0.68	-	25
Sep-25 50.23	5.24	-	-	-	23.45	0.61	-	25
Sep-25 59.88	1.36	-	-	-	20.84	0.26	-	150
Sep-25 61.82	0.99	-	-	-	20.42	0.20	-	150
Dec-25 28.98	23.19	-	-	-	33.24	0.99	-	5
Dec-25 29.94	22.26	-	-	-	32.79	0.98	-	100
Dec-25 33.81	18.61	-	-	-	30.97	0.95	-	1
Dec-25 38.64	14.29	-	-	-	28.71	0.89	-	1
Dec-25 40.57	12.67	-	-	-	27.80	0.86	-	25
Dec-25 41.54	11.88	-	-	-	27.34	0.84	-	25
Dec-25 42.50	11.11	-	-	-	26.89	0.82	-	25
Dec-25 43.46	10.34	-	-	-	26.44	0.80	-	25
Dec-25 45.39	8.93	-	-	-	25.54	0.75	-	25
Dec-25 46.36	8.23	-	-	-	25.08	0.72	-	25
Dec-25 47.33	7.54	-	-	-	24.63	0.70	-	25
Dec-25 48.29	6.93	-	-	-	24.18	0.67	-	25
Dec-25 67.61	0.46	-	-	-	18.96	0.10	-	1
Mar-26 39.14	14.18	-	-	-	28.26	0.86	-	25
Mar-26 47.95	7.72	-	-	-	24.29	0.67	-	25
Mar-26 48.93	7.11	-	-	-	23.85	0.65	-	25
Mar-26 50.88	5.89	-	-	-	22.97	0.59	-	25
Mar-26 56.75	3.28	-	-	-	21.43	0.41	-	25
Mar-26 58.71	2.59	-	-	-	20.99	0.35	-	50
Mar-26 64.58	1.17	-	-	-	19.67	0.20	-	25
Mar-26 66.53	0.86	-	-	-	19.23	0.16	-	150
Jun-26 33.27	19.31	-	-	-	30.58	0.94	-	302
Jun-26 34.25	18.45	-	-	-	30.19	0.92	-	25
Jun-26 40.12	13.60	-	-	-	27.81	0.83	-	25
Jun-26 42.07	12.11	-	-	-	27.02	0.80	-	25
Jun-26 43.05	11.41	-	-	-	26.62	0.78	-	25
Jun-26 44.03	10.71	-	-	-	26.22	0.76	-	25
Jun-26 46.97	8.71	-	-	-	25.03	0.69	-	25
Jun-26 50.88	6.33	-	-	-	23.45	0.59	-	25
Jun-26 62.62	1.90	-	-	-	20.70	0.27	-	25
Sep-26 41.09	13.02	-	-	-	26.78	0.81	-	25
Sep-26 42.07	12.34	-	-	-	26.44	0.79	-	50
Sep-26 44.03	10.97	-	-	-	25.76	0.75	-	50
Sep-26 45.00	10.28	-	-	-	25.43	0.73	-	25
Sep-26 45.99	9.64	-	-	-	25.08	0.71	-	75
Sep-26 46.97	9.04	-	-	-	24.74	0.69	-	50
Sep-26 47.95	8.45	-	-	-	24.40	0.66	-	50
Sep-26 48.93	7.84	-	-	-	24.06	0.64	-	25
Sep-26 50.88	6.74	-	-	-	23.38	0.59	-	25
Sep-26 52.84	5.77	-	-	-	22.83	0.54	-	25
Sep-26 54.79	4.87	-	-	-	22.41	0.49	-	25
Sep-26 60.67	2.81	-	-	-	21.12	0.34	-	25
Sep-26 62.62	2.26	-	-	-	20.69	0.29	-	25
Dec-26 30.33	22.07	-	-	-	30.95	0.95	-	2
Dec-26 31.31	21.21	-	-	-	30.59	0.94	-	2
Dec-26 40.12	14.06	-	-	-	27.42	0.81	-	52
Dec-26 41.09	13.37	-	-	-	27.07	0.80	-	25
Dec-26 45.00	10.65	-	-	-	25.66	0.72	-	25
Dec-26 47.95	8.84	-	-	-	24.60	0.66	-	25
Dec-26 48.93	8.24	-	-	-	24.25	0.64	-	75
Dec-26 50.88	7.15	-	-	-	23.55	0.59	-	75
Dec-26 52.84	6.18	-	-	-	22.99	0.55	-	25
Dec-26 54.79	5.27	-	-	-	22.59	0.50	-	25
Dec-26 56.75	4.54	-	-	-	22.19	0.45	-	50
Dec-26 58.71	3.81	-	-	-	21.79	0.40	-	775
Dec-26 68.49	1.37	-	-	-	19.77	0.20	-	1
Jun-27 39.14	15.42	-	-	-	28.48	0.81	-	150
Jun-27 45.99	10.88	-	-	-	26.02	0.70	-	25
Dec-27 47.95	10.37	-	-	-	25.65	0.66	-	25
Dec-27 52.84	7.89	-	-	-	24.26	0.57	-	25
Dec-27 54.79	7.01	-	-	-	23.95	0.53	-	25
Jun-28 42.60	14.16	-	-	-	27.74	0.75	-	25
Jun-28 43.59	13.58	-	-	-	27.47	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	-	-	-	-	78.87	-	-	25
Dec-24 13.80	-	-	-	-	76.95	-	-	25
Dec-24 14.26	-	-	-	-	76.34	-	-	27
Dec-24 14.73	-	-	-	-	75.72	-	-	25
Dec-24 15.22	-	-	-	-	75.07	-	-	1
Dec-24 17.12	-	-	-	-	72.55	-	-	50
Dec-24 19.02	-	-	-	-	70.03	-	-	2,050
Dec-24 19.96	-	-	-	-	68.79	-	-	5,050
Dec-24 21.87	-	-	-	-	66.26	-	-	4
Dec-24 22.81	-	-	-	-	65.01	-	-	25
Dec-24 23.77	-	-	-	-	63.74	-	-	25
Dec-24 24.73	-	-	-	-	62.47	-	-	25
Dec-24 25.68	-	-	-	-	61.21	-	-	550
Dec-24 26.64	-	-	-	-	59.94	-	-	11
Dec-24 27.56	-	-	-	-	58.72	-	-	300
Dec-24 28.52	-	-	-	-	57.45	-	-	1,558
Dec-24 29.47	-	-	-	-	56.19	-	-	389
Dec-24 30.42	-	-	-	-	54.93	-	-	50
Dec-24 31.38	-	-	-	-	53.66	-	-	343
Dec-24 32.32	-	-	-	-	52.42	-	-	189
Dec-24 33.29	-	-	-	-	51.13	-	-	2,185
Dec-24 34.23	-	-	-	-	49.89	-	-	175
Dec-24 35.18	-	-	-	-	48.63	-	-	376
Dec-24 36.13	-	-	-	-	47.37	-	-	150
Dec-24 37.08	-	-	-	-	46.11	-	-	158
Dec-24 38.02	-	-	-	-	44.87	-	-	348
Dec-24 38.98	0.01	-	-	-	43.59	-	-	315
Dec-24 39.94	0.01	-	-	-	42.32	-0.01	-	4,011
Dec-24 40.89	0.02	-	-	-	41.06	-0.01	-	6,015
Dec-24 41.83	0.03	-	-	-	39.82	-0.01	-	155
Dec-24 42.79	0.04	-	-	-	38.55	-0.02	-	1
Dec-24 43.74	0.06	-	-	-	37.29	-0.03	-	67
Dec-24 44.68	0.09	-	-	-	36.04	-0.04	-	1,723
Dec-24 45.64	0.13	-	-	-	34.77	-0.06	-	1,205
Dec-24 46.58	0.20	0.16	0.16	0.16	33.53	-0.09	2	61
Dec-24 47.54	0.28	-	-	-	32.26	-0.13	-	10
Dec-24 49.44	0.58	0.50	0.53	0.50	29.74	-0.24	26	2,727
Dec-24 51.34	1.14	-	-	-	27.22	-0.42	-	6
Dec-24 53.24	2.13	-	-	-	26.15	-0.64	-	1,017
Jan-25 37.24	0.01	-	-	-	36.14	-0.01	-	5
Jan-25 42.97	0.11	-	-	-	30.51	-0.04	-	2
Jan-25 44.89	0.20	-	-	-	28.62	-0.08	-	1
Jan-25 45.84	0.27	-	-	-	27.68	-0.10	-	1
Jan-25 46.80	0.37	-	-	-	26.74	-0.13	-	5
Jan-25 47.75	0.49	-	-	-	25.80	-0.17	-	1
Jan-25 53.48	2.51	-	-	-	21.25	-0.63	-	150
Feb-25 41.06	0.15	-	-	-	30.18	-0.04	-	150
Feb-25 42.01	0.19	-	-	-	29.37	-0.06	-	300
Feb-25 42.97	0.24	-	-	-	28.56	-0.07	-	150
Feb-25 43.93	0.31	-	-	-	27.74	-0.09	-	150
Mar-25 19.10	-	-	-	-	48.23	-	-	50
Mar-25 23.87	-	-	-	-	44.46	-	-	2
Mar-25 26.73	0.01	-	-	-	42.20	-	-	25
Mar-25 27.69	0.01	-	-	-	41.44	-	-	50
Mar-25 28.65	0.01	-	-	-	40.68	-	-	4
Mar-25 29.61	0.01	-	-	-	39.92	-	-	10
Mar-25 30.56	0.02	-	-	-	39.17	-0.01	-	25
Mar-25 31.51	0.03	-	-	-	38.42	-0.01	-	10
Mar-25 32.47	0.03	-	-	-	37.66	-0.01	-	90
Mar-25 33.42	0.05	-	-	-	36.91	-0.01	-	25
Mar-25 34.38	0.06	-	-	-	36.15	-0.01	-	150
Mar-25 35.34	0.08	-	-	-	35.39	-0.02	-	310
Mar-25 36.29	0.10	-	-	-	34.64	-0.02	-	1,150
Mar-25 39.16	0.20	-	-	-	32.37	-0.05	-	300
Mar-25 40.12	0.24	-	-	-	31.61	-0.06	-	454
Mar-25 41.06	0.30	-	-	-	30.87	-0.07	-	155
Mar-25 42.01	0.37	-	-	-	30.11	-0.08	-	250
Mar-25 42.97	0.44	-	-	-	29.36	-0.10	-	376
Mar-25 43.93	0.55	-	-	-	28.60	-0.12	-	150
Mar-25 44.89	0.66	-	-	-	27.84	-0.15	-	160
Mar-25 46.80	0.97	-	-	-	26.33	-0.21	-	451
Mar-25 47.75	1.14	-	-	-	25.57	-0.24	-	461
Mar-25 49.66	1.63	-	-	-	24.06	-0.33	-	1,726
Mar-25 51.51	2.26	-	-	-	22.60	-0.44	-	400
Mar-25 51.56	2.28	-	-	-	22.56	-0.44	-	300
Mar-25 55.39	4.45	-	-	-	21.31	-0.69	-	1
Jun-25 20.05	-	-	-	-	41.46	-	-	100
Jun-25 22.91	0.01	-	-	-	39.62	-	-	3
Jun-25 24.84	0.02	-	-	-	38.38	-	-	1
Jun-25 25.80	0.02	-	-	-	37.76	-	-	77
Jun-25 26.73	0.03	-	-	-	37.17	-0.01	-	26
Jun-25 27.69	0.04	-	-	-	36.55	-0.01	-	50
Jun-25 29.61	0.06	-	-	-	35.31	-0.01	-	1
Jun-25 30.56	0.08	-	-	-	34.70	-0.02	-	1,500
Jun-25 32.47	0.13	-	-	-	33.47	-0.02	-	1
Jun-25 33.42	0.15	-	-	-	32.86	-0.03	-	1
Jun-25 34.38	0.19	-	-	-	32.25	-0.04	-	1
Jun-25 35.34	0.23	-	-	-	31.63	-0.04	-	26
Jun-25 37.24	0.33	-	-	-	30.41	-0.06	-	150
Jun-25 38.20	0.40	-	-	-	29.79	-0.07	-	148
Jun-25 39.16	0.47	-	-	-	29.17	-0.08	-	10
Jun-25 40.12	0.55	-	-	-	28.56	-0.10	-	3,170
Jun-25 41.06	0.66	-	-	-	27.95	-0.11	-	3
Jun-25 42.01	0.77	-	-	-	27.34	-0.13	-	11
Jun-25 42.97	0.89	-	-	-	26.72	-0.15	-	10
Jun-25 43.93	1.05	-	-	-	26.11	-0.18	-	21
Jun-25 44.89	1.22	-	-	-	25.49	-0.20	-	160
Jun-25 46.80	1.63	-	-	-	24.26	-0.26	-	150
Sep-25 29.94	0.13	-	-	-	32.46	-0.02	-	2
Sep-25 34.77	0.33	-	-	-	29.91	-0.05	-	1
Sep-25 35.73	0.40	-	-	-	29.40	-0.06	-	152
Sep-25 37.67	0.56	-	-	-	28.38	-0.08	-	22
Sep-25 44.43	1.52	-	-	-	24.82	-0.21	-	250
Sep-25 45.39	1.73	-	-	-	24.31	-0.24	-	1
Sep-25 50.23	3.19	-	-	-	21.76	-0.40	-	2
Dec-25 18.36	0.01	-	-	-	36.15	-	-	1
Dec-25 21.25	0.02	-	-	-	34.79	-	-	2
Dec-25 26.07	0.08	-	-	-	32.53	-0.01	-	3
Dec-25 27.04	0.11	-	-	-	32.07	-0.02	-	150
Dec-25 28.02	0.13	-	-	-	31.61	-0.02	-	150
Dec-25 28.98	0.16	-	-	-	31.16	-0.02	-	26
Dec-25 29.94	0.19	-	-	-	30.71	-0.03	-	125
Dec-25 30.91	0.24	-	-	-	30.25	-0.03	-	125
Dec-25 31.88	0.29	-	-	-	29.80	-0.04	-	125
Dec-25 32.84	0.33	-	-	-	29.35	-0.05	-	150
Dec-25 33.81	0.40	-	-	-	28.89	-0.06	-	25
Dec-25 36.70	0.63	-	-	-	27.54	-0.08	-	25
Dec-25 41.54	1.28	-	-	-	25.26	-0.16	-	25
Dec-25 42.50	1.46	-	-	-	24.81	-0.18	-	25
Dec-25 43.46	1.64	-	-	-	24.36	-0.20	-	25
Dec-25 44.43	1.84	-	-	-	23.91	-0.23	-	25
Dec-25 45.39	2.09	-	-	-	23.46	-0.25	-	25
Dec-25 46.36	2.34	-	-	-	23.00	-0.28	-	25
Dec-25 47.33	2.59	-	-	-	22.55	-0.31	-	25
Mar-26 28.37	0.22	-	-	-	30.87	-0.03	-	2
Mar-26 29.35	0.27	-	-	-	30.43	-0.03	-	150
Mar-26 30.33	0.32	-	-	-	29.99	-0.04	-	150
Mar-26 31.31	0.37	-	-	-	29.55	-0.05	-	150
Mar-26 32.29	0.44	-	-	-	29.11	-0.05	-	150
Mar-26 42.07	1.68	-	-	-	24.71	-0.19	-	25
Mar-26 44.03	2.09	-	-	-	23.83	-0.23	-	25
Mar-26 46.97	2.85	-	-	-	22.50	-0.30	-	25
Mar-26 54.79	6.20	-	-	-	19.65	-0.56	-	125
Mar-26 56.75	7.39	-	-	-	19.20	-0.63	-	25
Jun-26 26.42	0.22	-	-	-	30.75	-0.03	-	1
Jun-26 27.40	0.27	-	-	-	30.35	-0.03	-	1
Jun-26 33.27	0.69	-	-	-	27.97	-0.08	-	25
Jun-26 38.16	1.31	-	-	-	25.99	-0.14	-	25
Jun-26 45.00	2.81	-	-	-	23.22	-0.27	-	50
Jun-26 45.99	3.07	-	-	-	22.82	-0.29	-	50
Jun-26 46.97	3.40	-	-	-	22.42	-0.32	-	50
Jun-26 47.95	3.74	-	-	-	22.03	-0.35	-	50
Jun-26 48.93	4.08	-	-	-	21.63	-0.37	-	100
Jun-26 50.88	4.84	-	-	-	20.84	-0.43	-	50
Jun-26 52.84	5.76	-	-	-	20.23	-0.49	-	25
Jun-26 54.79	6.83	-	-	-	19.81	-0.55	-	25
Sep-26 31.31	0.58	-	-	-	27.58	-0.06	-	16
Sep-26 37.18	1.28	-	-	-	25.54	-0.13	-	25
Sep-26 39.14	1.65	-	-	-	24.86	-0.16	-	25
Sep-26 40.12	1.84	-	-	-	24.52	-0.18	-	25
Sep-26 41.09	2.03	-	-	-	24.18	-0.19	-	28
Sep-26 42.07	2.25	-	-	-	23.84	-0.21	-	50
Sep-26 43.05	2.52	-	-	-	23.50	-0.23	-	25
Sep-26 44.03	2.78	-	-	-	23.16	-0.25	-	25
Sep-26 45.00	3.04	-	-	-	22.83	-0.27	-	50
Sep-26 45.99	3.32	-	-	-	22.48	-0.30	-	50
Sep-26 46.97	3.67	-	-	-	22.14	-0.32	-	50
Sep-26 47.95	4.03	-	-	-	21.80	-0.35	-	25
Sep-26 48.93	4.38	-	-	-	21.46	-0.37	-	75
Sep-26 50.88	5.17	-	-	-	20.78	-0.43	-	50
Sep-26 52.84	6.09	-	-	-	20.23	-0.48	-	25
Sep-26 54.79	7.15	-	-	-	19.81	-0.54	-	25
Dec-26 33.27	1.01	-	-	-	27.29	-0.09	-	25
Dec-26 35.23	1.27	-	-	-	26.58	-0.11	-	25
Dec-26 36.21	1.40	-	-	-	26.23	-0.13	-	25
Dec-26 37.18	1.59	-	-	-	25.88	-0.14	-	150
Dec-26 38.16	1.78	-	-	-	25.53	-0.16	-	300
Dec-26 39.14	1.96	-	-	-	25.17	-0.17	-	300
Dec-26 42.07	2.63	-	-	-	24.12	-0.22	-	50
Dec-26 43.05	2.88	-	-	-	23.77	-0.24	-	50
Dec-26 44.03	3.14	-	-	-	23.41	-0.26	-	75
Dec-26 45.00	3.39	-	-	-	23.06	-0.28	-	50
Dec-26 45.99	3.72	-	-	-	22.71	-0.30	-	25
Dec-26 46.97	4.06	-	-	-	22.35	-0.32	-	50
Dec-26 47.95	4.40	-	-	-	22.00	-0.35	-	50
Dec-26 48.93	4.74	-	-	-	21.65	-0.37	-	75
Dec-26 50.88	5.54	-	-	-	20.95	-0.42	-	50
Dec-26 52.84	6.45	-	-	-	20.39	-0.48	-	25
Dec-26 54.79	7.49	-	-	-	19.99	-0.53	-	25
Dec-26 56.75	8.65	-	-	-	19.59	-0.58	-	25
Dec-26 60.67	11.21	-	-	-	18.78	-0.69	-	2
Jun-27 26.42	0.64	-	-	-	30.20	-0.05	-	1
Jun-27 31.31	1.19	-	-	-	28.44	-0.09	-	150
Jun-27 43.05	3.60	-	-	-	24.22	-0.26	-	25
Jun-27 44.03	3.85	-	-	-	23.86	-0.27	-	50
Jun-27 45.00	4.18	-	-	-	23.51	-0.29	-	75
Jun-27 45.99	4.52	-	-	-	23.16	-0.31	-	25
Jun-27 47.95	5.18	-	-	-	22.45	-0.35	-	25
Jun-27 48.93	5.51	-	-	-	22.10	-0.37	-	25
Jun-27 52.84	7.23	-	-	-	20.86	-0.47	-	25
Jun-27 56.75	9.41	-	-	-	20.13	-0.56	-	25
Jun-27 66.53	16.16	-	-	-	18.31	-0.78	-	1
Dec-27 21.53	0.36	-	-	-	30.86	-0.03	-	2
Dec-27 45.99	5.04	-	-	-	23.15	-0.31	-	800
Dec-27 46.97	5.38	-	-	-	22.84	-0.33	-	25
Dec-27 47.95	5.72	-	-	-	22.54	-0.35	-	25
Dec-27 50.88	6.94	-	-	-	21.61	-0.41	-	25
Dec-27 54.79	8.87	-	-	-	20.84	-0.50	-	25
Jun-28 43.59	4.83	-	-	-	24.20	-0.28	-	25
Jun-28 44.58	5.18	-	-	-	23.93	-0.29	-	25
Jun-28 45.57	5.53	-	-	-	23.66	-0.31	-	25
Jun-28 48.54	6.61	-	-	-	22.86	-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	15.80	-	-	-	47.37	1.00	-	1
Dec-24 44.68	7.35	-	-	-	36.04	0.95	-	1
Mar-25 29.61	22.52	-	-	-	40.90	0.99	-	1
Mar-25 47.75	5.75	-	-	-	26.55	0.75	-	5
Jun-25 46.80	6.79	-	-	-	26.09	0.72	-	10
Jun-25 47.75	6.10	-	-	-	25.48	0.69	-	1
Jun-25 55.39	2.02	-	-	-	22.01	0.37	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 32.32	-	-	-	-	52.42	-	-	150
Dec-24 41.83	0.03	-	-	-	39.82	-0.01	-	150
Dec-24 55.15	3.51	-	-	-	25.58	-0.81	-	1
Jan-25 53.48	2.47	-	-	-	21.25	-0.61	-	1
Mar-25 36.29	0.10	-	-	-	34.64	-0.02	-	4
Mar-25 41.06	0.29	-	-	-	30.87	-0.07	-	150
Mar-25 42.01	0.36	-	-	-	30.11	-0.08	-	150
Mar-25 42.97	0.44	-	-	-	29.36	-0.10	-	150
Mar-25 49.66	1.61	-	-	-	24.06	-0.32	-	150
Jun-25 43.93	1.04	-	-	-	26.11	-0.17	-	60
Jun-25 45.84	1.39	-	-	-	24.88	-0.22	-	150

	Previous Close	16.55		27/11/24
	INDRA Close	16.50		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 16.00	0.77	-	-	-	27.24	0.70	-	1
Dec-24 16.50	0.45	-	-	-	25.81	0.53	-	1
Dec-24 17.00	0.24	-	-	-	25.52	0.35	-	10
Dec-24 18.00	0.04	-	-	-	24.93	0.09	-	18
Dec-24 18.50	0.02	-	-	-	24.64	0.04	-	10
Dec-24 19.00	-	-	-	-	24.35	0.01	-	1
Dec-24 21.00	-	-	-	-	23.17	-	-	3
Jan-25 16.00	0.95	-	-	-	25.86	0.66	-	10
Jan-25 17.50	0.25	-	-	-	23.82	0.29	-	3
Mar-25 17.50	0.57	-	-	-	24.35	0.38	-	1
Mar-25 18.00	0.41	-	-	-	24.08	0.31	-	4
Mar-25 20.00	0.08	-	-	-	22.99	0.09	-	1
Mar-25 21.00	0.03	-	-	-	22.45	0.04	-	2
Jun-25 15.50	2.06	-	-	-	28.67	0.68	-	1
Jun-25 16.00	1.73	-	-	-	27.40	0.63	-	2
Jun-25 16.50	1.40	-	-	-	26.14	0.57	-	2
Jun-25 19.50	0.39	-	-	-	24.75	0.23	-	2
Jun-25 20.00	0.30	-	-	-	24.51	0.19	-	32
Jun-25 21.00	0.17	-	-	-	24.05	0.12	-	5
Jun-25 22.00	0.09	-	-	-	23.58	0.07	-	25
Sep-25 17.50	1.18	-	-	-	26.45	0.46	-	15
Sep-25 20.00	0.48	-	-	-	25.69	0.24	-	5
Sep-25 22.00	0.21	-	-	-	25.08	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	-	-	-	32.16	-0.02	-	35
Dec-24 14.50	0.02	-	-	-	30.73	-0.04	-	100
Dec-24 15.00	0.05	-	-	-	29.29	-0.09	-	17
Dec-24 15.50	0.11	-	-	-	27.86	-0.17	-	38
Dec-24 16.00	0.22	-	-	-	26.42	-0.30	-	18
Dec-24 16.50	0.40	-	-	-	24.99	-0.48	-	30
Dec-24 17.00	0.69	-	-	-	24.70	-0.67	-	3
Jan-25 15.00	0.16	-	-	-	28.45	-0.16	-	10
Jan-25 15.50	0.25	-	-	-	27.02	-0.24	-	30
Jan-25 16.00	0.38	-	-	-	25.58	-0.34	-	15
Jan-25 16.50	0.56	-	-	-	24.15	-0.47	-	10
Mar-25 13.50	0.18	-	-	-	33.02	-0.11	-	10
Mar-25 14.00	0.24	-	-	-	31.59	-0.14	-	60
Mar-25 14.50	0.31	-	-	-	30.17	-0.19	-	15
Mar-25 16.00	0.66	-	-	-	25.89	-0.37	-	2
Mar-25 16.50	0.84	-	-	-	24.47	-0.46	-	4
Mar-25 17.00	1.11	-	-	-	24.20	-0.55	-	4
Mar-25 17.50	1.42	-	-	-	23.92	-0.63	-	3
Mar-25 18.00	1.77	-	-	-	23.65	-0.72	-	2
Mar-25 18.50	2.15	-	-	-	23.38	-0.80	-	4
Jun-25 16.00	0.96	-	-	-	26.15	-0.38	-	10
Jun-25 16.50	1.13	-	-	-	24.89	-0.44	-	2
Jun-25 17.00	1.40	-	-	-	24.66	-0.51	-	1
Jun-25 18.00	2.01	-	-	-	24.19	-0.64	-	1
Jun-25 19.00	2.74	-	-	-	23.73	-0.77	-	2
Jun-25 19.50	3.15	-	-	-	23.50	-0.82	-	3
Jun-25 20.00	3.58	-	-	-	23.26	-0.87	-	3

	Previous Close	62.70		27/11/24
	LABORAT. ROVI Close	64.00		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 80.00	-	-	-	-	25.12	-	-	30
Dec-24 90.00	-	-	-	-	23.71	-	-	1
Mar-25 66.00	3.45	-	-	-	28.26	0.48	-	500
Jun-25 66.00	5.15	-	-	-	29.03	0.51	-	500
Sep-25 74.00	3.32	-	-	-	29.05	0.35	-	10
Sep-25 76.00	2.85	-	-	-	28.97	0.31	-	5
Sep-25 82.00	1.74	-	-	-	28.75	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 56.00	0.10	-	-	-	32.53	-0.04	-	1
Dec-24 60.00	0.50	-	-	-	30.46	-0.18	-	1
Mar-25 60.00	2.28	-	-	-	29.84	-0.30	-	3
Mar-25 66.00	4.83	-	-	-	27.71	-0.53	-	502
Jun-25 60.00	3.49	-	-	-	30.11	-0.33	-	5
Jun-25 64.00	5.08	-	-	-	28.67	-0.44	-	5
Jun-25 66.00	6.20	-	-	-	28.56	-0.50	-	505
Sep-25 56.00	3.48	-	-	-	31.41	-0.27	-	5
Sep-25 60.00	4.89	-	-	-	30.25	-0.36	-	5
Sep-25 64.00	6.62	-	-	-	29.08	-0.45	-	5
Sep-25 66.00	7.75	-	-	-	29.01	-0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 76.00	11.83	-	-	-	26.71	-0.99	-	123

	Previous Close	2.55		27/11/24
	MAPFRE Close	2.49		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.80	-	-	-	-	17.98	0.01	-	2
Mar-25 2.20	0.32	-	-	-	19.91	0.89	-	450
Jun-25 2.60	0.09	0.14	0.14	0.14	19.07	0.43	200	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 1.70	-	-	-	-	19.42	-	-	5
Dec-24 1.80	-	-	-	-	19.25	-	-	55
Dec-24 1.90	-	-	-	-	19.07	-	-	77
Dec-24 2.20	-	-	-	-	18.55	-	-	12
Dec-24 2.30	-	-	-	-	18.38	-0.04	-	2
Dec-24 2.80	0.31	-	-	-	17.26	-1.00	-	1
Jan-25 2.60	0.13	-	-	-	16.67	-0.75	-	1
Mar-25 1.80	-	-	-	-	19.54	-	-	9
Mar-25 1.90	-	-	-	-	19.40	-	-	10
Mar-25 2.00	-	-	-	-	19.25	-0.01	-	2
Jun-25 2.10	0.02	-	-	-	17.43	-0.12	-	20
Sep-25 2.30	0.09	-	-	-	17.76	-0.34	-	5
Sep-25 2.80	0.41	-	-	-	17.21	-0.82	-	5

	Previous Close	6.90		27/11/24
	MELIA HOTELS Close	6.74		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.50	0.31	-	-	-	22.76	0.75	-	10
Dec-24 7.00	0.06	-	-	-	22.17	0.27	-	6
Mar-25 7.25	0.15	-	-	-	21.04	0.31	-	50
Sep-25 7.50	0.26	-	-	-	22.02	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	0.31	-	-	-	22.20	-0.74	-	2
Jun-25 5.75	0.08	-	-	-	21.49	-0.13	-	2
Jun-25 6.50	0.27	-	-	-	20.45	-0.35	-	1

	Previous Close	10.19		27/11/24
	MERLIN Close	10.34		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	0.52	-	-	-	29.05	0.70	-	35
Dec-24 11.00	0.07	-	-	-	25.70	0.19	-	3
Mar-25 11.00	0.38	-	-	-	26.00	0.39	-	2
Mar-25 11.50	0.24	-	-	-	25.97	0.28	-	700
Mar-25 12.00	0.15	-	-	-	25.93	0.19	-	100
Sep-25 9.75	1.27	-	-	-	26.64	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.25	0.02	-	-	-	27.95	-0.05	-	30
Dec-24 10.00	0.12	-	-	-	25.92	-0.28	-	1
Dec-24 10.50	0.33	-	-	-	24.41	-0.58	-	10
Jan-25 9.00	0.03	-	-	-	25.96	-0.06	-	1
Jan-25 11.50	1.17	-	-	-	21.04	-0.93	-	26
Mar-25 8.75	0.08	-	-	-	26.57	-0.10	-	1
Mar-25 9.75	0.27	-	-	-	24.02	-0.29	-	2
Mar-25 10.50	0.57	-	-	-	22.51	-0.51	-	2
Jun-25 9.25	0.32	-	-	-	24.33	-0.26	-	2
Jun-25 9.75	0.47	-	-	-	23.20	-0.36	-	21
Jun-25 10.50	0.80	-	-	-	21.77	-0.53	-	25
Jun-25 11.00	1.11	-	-	-	21.44	-0.64	-	25
Jun-25 11.50	1.47	-	-	-	21.12	-0.75	-	25
Jun-25 12.00	1.87	-	-	-	20.80	-0.83	-	25
Sep-25 8.00	0.16	-	-	-	26.40	-0.12	-	10
Sep-25 8.75	0.29	-	-	-	24.99	-0.20	-	50
Sep-25 9.00	0.35	-	-	-	24.53	-0.24	-	64
Sep-25 9.50	0.49	-	-	-	23.59	-0.32	-	8
Sep-25 11.00	1.23	-	-	-	21.57	-0.61	-	30
Sep-25 12.00	1.95	-	-	-	20.90	-0.78	-	5
Dec-25 9.25	0.55	-	-	-	23.44	-0.31	-	4

	Previous Close	22.94		27/11/24
	NATURGY Close	23.04		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 20.00	3.09	-	-	-	21.87	1.00	-	5
Dec-24 21.00	2.11	-	-	-	20.73	0.97	-	2
Dec-24 23.00	0.48	0.39	0.39	0.39	18.45	0.54	3	103
Dec-24 24.00	0.12	-	-	-	18.26	0.21	-	157
Dec-24 25.00	0.02	-	-	-	18.12	0.04	-	2,764
Dec-24 26.00	-	-	-	-	17.97	-	-	25
Dec-24 27.00	-	-	-	-	17.83	-	-	25
Mar-25 19.00	4.29	-	-	-	23.40	0.95	-	1
Mar-25 22.00	1.75	-	-	-	20.10	0.71	-	2
Mar-25 24.00	0.67	-	-	-	18.96	0.40	-	40
Mar-25 25.00	0.38	0.26	0.26	0.26	18.96	0.27	5	61
Mar-25 26.00	0.19	-	-	-	18.96	0.16	-	81
Mar-25 27.00	0.10	-	-	-	18.96	0.09	-	29
Jun-25 22.00	1.94	-	-	-	19.93	0.67	-	1
Jun-25 23.00	1.34	-	-	-	19.19	0.55	-	1
Jun-25 24.00	0.92	-	-	-	19.16	0.42	-	300
Jun-25 25.00	0.61	-	-	-	19.16	0.31	-	150
Sep-25 19.50	3.94	-	-	-	21.94	0.87	-	1
Sep-25 20.00	3.53	-	-	-	21.65	0.83	-	4
Sep-25 22.00	2.11	-	-	-	20.49	0.65	-	1
Sep-25 23.00	1.55	-	-	-	19.91	0.54	-	3
Dec-25 18.50	4.81	-	-	-	22.50	0.92	-	1
Dec-25 20.00	3.56	-	-	-	21.77	0.82	-	1
Dec-25 25.00	0.95	-	-	-	20.27	0.36	-	50
Dec-25 26.00	0.69	-	-	-	20.27	0.28	-	3
Mar-26 24.00	1.46	-	-	-	20.58	0.45	-	149
Mar-26 26.00	0.88	-	-	-	20.58	0.31	-	30
Mar-26 27.00	0.68	-	-	-	20.58	0.25	-	30
Mar-26 28.00	0.52	-	-	-	20.58	0.20	-	30
Mar-26 29.00	0.40	-	-	-	20.58	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 16.00	-	-	-	-	26.22	-	-	68
Dec-24 17.00	-	-	-	-	25.07	-	-	1
Dec-24 18.00	-	-	-	-	23.93	-	-	114
Dec-24 18.50	-	-	-	-	23.36	-	-	3
Dec-24 19.00	-	-	-	-	22.79	-	-	60
Dec-24 19.50	-	-	-	-	22.22	-	-	66
Dec-24 20.00	-	-	-	-	21.64	-	-	35
Dec-24 21.00	0.01	-	-	-	20.50	-0.03	-	9
Dec-24 22.00	0.09	-	-	-	19.36	-0.16	-	13
Dec-24 23.00	0.38	-	-	-	18.22	-0.46	-	3
Dec-24 24.00	1.04	-	-	-	18.03	-0.81	-	1
Dec-24 25.00	1.96	-	-	-	17.89	-0.99	-	6
Dec-24 26.00	2.96	-	-	-	17.74	-1.00	-	1
Dec-24 35.00	11.96	-	-	-	16.44	-1.00	-	1
Mar-25 16.00	-	-	-	-	26.07	-	-	105
Mar-25 17.50	0.02	-	-	-	24.42	-0.02	-	1
Mar-25 18.50	0.04	-	-	-	23.32	-0.03	-	2
Mar-25 19.00	0.07	-	-	-	22.77	-0.05	-	12
Mar-25 19.50	0.10	-	-	-	22.22	-0.07	-	1
Mar-25 20.00	0.14	-	-	-	21.67	-0.10	-	29
Mar-25 21.00	0.27	-	-	-	20.57	-0.18	-	14
Mar-25 22.00	0.49	-	-	-	19.47	-0.29	-	13
Mar-25 24.00	1.42	-	-	-	18.33	-0.62	-	1
Mar-25 25.00	2.14	-	-	-	18.33	-0.78	-	6
Jun-25 16.00	0.02	-	-	-	23.32	-0.01	-	165
Jun-25 18.00	0.10	-	-	-	21.85	-0.06	-	2
Jun-25 18.50	0.14	-	-	-	21.48	-0.08	-	6
Jun-25 19.00	0.18	-	-	-	21.11	-0.10	-	1
Jun-25 19.50	0.25	-	-	-	20.74	-0.13	-	1
Jun-25 20.00	0.32	-	-	-	20.37	-0.16	-	15
Jun-25 21.00	0.54	-	-	-	19.64	-0.25	-	6
Jun-25 22.00	0.85	-	-	-	18.90	-0.36	-	24
Sep-25 16.00	0.07	-	-	-	22.57	-0.04	-	52
Sep-25 18.50	0.29	-	-	-	21.13	-0.13	-	1
Sep-25 20.00	0.57	-	-	-	20.26	-0.22	-	4
Sep-25 24.00	2.33	-	-	-	18.50	-0.61	-	25
Dec-25 17.00	0.23	-	-	-	21.63	-0.09	-	4
Dec-25 17.50	0.30	-	-	-	21.39	-0.12	-	1
Dec-25 18.50	0.47	-	-	-	20.89	-0.17	-	1
Dec-25 19.50	0.69	-	-	-	20.40	-0.23	-	1
Dec-25 20.00	0.84	-	-	-	20.16	-0.27	-	127
Dec-25 22.00	1.60	-	-	-	19.17	-0.44	-	2
Dec-25 34.00	11.57	-	-	-	18.66	-0.98	-	1
Mar-26 16.50	0.24	-	-	-	21.59	-0.09	-	1
Mar-26 18.50	0.58	-	-	-	20.75	-0.18	-	3
Mar-26 20.00	0.99	-	-	-	20.13	-0.28	-	246
Mar-26 21.00	1.35	-	-	-	19.71	-0.36	-	118
Jun-26 18.50	0.72	-	-	-	20.37	-0.21	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	-	-	-	-	22.79	-	-	2

	Previous Close	0.28		27/11/24
	OBRASCON HUARTE Close	0.29		27/11/24

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	-	-	-	41.45	0.36	-	100
Dec-24 0.40	-	-	-	-	33.89	-	-	20
Dec-24 0.45	-	-	-	-	30.11	-	-	20
Mar-25 0.30	0.02	-	-	-	41.76	0.48	-	10
Mar-25 0.35	0.01	-	-	-	39.14	0.22	-	45
Mar-25 0.45	-	-	-	-	33.91	0.01	-	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	-	-	-	43.34	-0.97	-	20

	Previous Close	75.50		27/11/24
	PHARMA MAR Close	77.00		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 41.00	36.10	-	-	-	49.73	1.00	-	3
Dec-24 58.00	19.15	-	-	-	43.84	1.00	-	2
Dec-24 60.00	17.17	-	-	-	43.15	0.99	-	1
Dec-24 64.00	13.26	-	-	-	41.76	0.97	-	1
Dec-24 66.00	11.37	-	-	-	41.07	0.94	-	1
Dec-24 68.00	9.54	-	-	-	40.38	0.90	-	1
Dec-24 70.00	7.81	-	-	-	39.68	0.85	-	1
Dec-24 80.00	1.70	-	-	-	36.38	0.37	-	1
Jan-25 90.00	1.05	-	-	-	40.23	0.18	-	3
Jan-25 94.00	0.54	-	-	-	39.11	0.10	-	2
Mar-25 38.00	39.48	-	-	-	62.18	0.99	-	1
Mar-25 52.00	26.53	-	-	-	57.70	0.92	-	1
Mar-25 66.00	15.50	-	-	-	53.21	0.76	-	1
Mar-25 68.00	14.18	-	-	-	52.57	0.73	-	1
Jun-25 40.00	38.53	-	-	-	63.48	0.95	-	2
Jun-25 54.00	27.09	-	-	-	59.72	0.85	-	1
Jun-25 70.00	16.52	-	-	-	55.43	0.68	-	1
Jun-25 88.00	8.22	-	-	-	50.93	0.45	-	12
Sep-25 70.00	18.13	-	-	-	53.34	0.68	-	1
Sep-25 76.00	14.99	-	-	-	52.10	0.61	-	1
Sep-25 86.00	10.79	-	-	-	50.21	0.50	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 25.00	-	-	-	-	53.88	-	-	1
Dec-24 30.00	-	-	-	-	52.15	-	-	2
Dec-24 31.00	-	-	-	-	51.80	-	-	5
Dec-24 32.00	-	-	-	-	51.45	-	-	6
Dec-24 33.00	-	-	-	-	51.11	-	-	6
Dec-24 34.00	-	-	-	-	50.76	-	-	10
Dec-24 35.00	-	-	-	-	50.42	-	-	1
Dec-24 36.00	-	-	-	-	50.07	-	-	20
Dec-24 37.00	-	-	-	-	49.72	-	-	1
Dec-24 38.00	-	-	-	-	49.38	-	-	4
Dec-24 43.00	-	-	-	-	47.64	-	-	6
Dec-24 47.00	-	-	-	-	46.26	-	-	3
Dec-24 49.00	-	-	-	-	45.57	-	-	5
Dec-24 56.00	-	-	-	-	43.14	-	-	5
Dec-24 60.00	0.02	-	-	-	41.76	-0.01	-	14
Dec-24 68.00	0.34	-	-	-	38.99	-0.09	-	3
Dec-24 70.00	0.59	-	-	-	38.29	-0.15	-	3
Dec-24 72.00	0.97	-	-	-	37.60	-0.22	-	2
Jan-25 58.00	0.31	-	-	-	48.72	-0.05	-	2
Mar-25 30.00	0.02	-	-	-	62.68	-	-	4
Mar-25 60.00	2.13	-	-	-	53.07	-0.15	-	1
Mar-25 62.00	2.61	-	-	-	52.43	-0.18	-	3
Jun-25 38.00	0.71	-	-	-	63.21	-0.04	-	23
Jun-25 39.00	0.79	-	-	-	62.94	-0.04	-	10
Jun-25 40.00	0.89	-	-	-	62.67	-0.05	-	13
Jun-25 41.00	1.02	-	-	-	62.40	-0.05	-	4
Jun-25 54.00	3.21	-	-	-	58.91	-0.15	-	3
Jun-25 56.00	3.73	-	-	-	58.38	-0.17	-	5
Jun-25 60.00	4.77	-	-	-	57.30	-0.20	-	8
Jun-25 64.00	6.14	-	-	-	56.23	-0.25	-	1
Jun-25 66.00	6.84	-	-	-	55.69	-0.27	-	11
Jun-25 82.00	14.35	-	-	-	51.55	-0.48	-	2
Sep-25 46.00	2.56	-	-	-	58.09	-0.10	-	1
Sep-25 58.00	5.67	-	-	-	55.60	-0.20	-	1
Sep-25 72.00	11.33	-	-	-	52.69	-0.35	-	1
Sep-25 86.00	18.85	-	-	-	49.97	-0.50	-	1
Sep-25 90.00	21.46	-	-	-	49.23	-0.55	-	1

	Previous Close	19.83		27/11/24
	PUIG Close	19.77		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 20.00	0.47	-	-	-	27.57	0.46	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 15.00	-	-	-	-	40.21	-	-	5
Dec-24 18.00	0.10	-	-	-	33.43	-0.12	-	10
Dec-24 19.00	0.29	-	-	-	31.17	-0.29	-	3
Jan-25 15.00	0.03	-	-	-	39.61	-0.03	-	5
Jan-25 16.50	0.10	-	-	-	36.24	-0.08	-	5
Jan-25 19.00	0.53	-	-	-	30.64	-0.33	-	1
Feb-25 15.00	0.10	-	-	-	38.90	-0.06	-	5
Mar-25 15.00	0.17	-	-	-	38.81	-0.08	-	10
Jun-25 18.50	1.28	-	-	-	31.56	-0.36	-	14
Jun-25 24.00	4.82	-	-	-	29.41	-0.80	-	4
Sep-25 19.00	1.77	-	-	-	30.52	-0.40	-	10
Sep-25 20.00	2.25	-	-	-	29.57	-0.48	-	10

	Previous Close	17.05		27/11/24
	REDEIA Close	16.98		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 14.00	3.01	-	-	-	15.99	1.00	-	5
Dec-24 16.00	1.03	-	-	-	14.02	0.96	-	39
Dec-24 16.50	0.58	-	-	-	13.53	0.82	-	20
Dec-24 17.00	0.23	-	-	-	13.04	0.52	-	4,042
Dec-24 17.50	0.06	-	-	-	12.57	0.19	-	5,258
Dec-24 18.00	0.01	-	-	-	12.10	0.03	-	2
Dec-24 18.50	-	-	-	-	11.63	-	-	4,005
Dec-24 19.00	-	-	-	-	11.16	-	-	5,200
Jan-25 16.50	0.64	-	-	-	13.71	0.76	-	1,000
Jan-25 17.00	0.32	-	-	-	13.23	0.52	-	5
Mar-25 16.50	0.76	-	-	-	13.68	0.67	-	6
Mar-25 17.00	0.47	-	-	-	13.24	0.50	-	7
Mar-25 17.50	0.25	-	-	-	12.66	0.34	-	7
Jun-25 16.00	1.35	-	-	-	14.84	0.73	-	150
Jun-25 16.50	1.01	-	-	-	14.50	0.63	-	5
Jun-25 17.00	0.73	-	-	-	14.14	0.53	-	5
Jun-25 17.50	0.49	-	-	-	13.49	0.41	-	4
Jun-25 18.50	0.16	-	-	-	12.17	0.19	-	1
Jun-25 19.00	0.07	-	-	-	11.51	0.11	-	20
Sep-25 12.00	5.01	-	-	-	17.50	1.00	-	1
Sep-25 16.00	1.38	-	-	-	15.61	0.71	-	3
Sep-25 16.50	1.07	-	-	-	15.38	0.62	-	5
Sep-25 17.00	0.80	-	-	-	15.12	0.52	-	4
Sep-25 18.00	0.35	-	-	-	13.71	0.31	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 13.50	-	-	-	-	19.83	-	-	12
Dec-24 14.00	-	-	-	-	19.34	-	-	56
Dec-24 14.50	-	-	-	-	18.84	-	-	5
Dec-24 15.00	-	-	-	-	18.35	-	-	1
Dec-24 15.50	-	-	-	-	17.86	-0.02	-	10
Dec-24 16.00	0.03	-	-	-	17.37	-0.08	-	20
Dec-24 16.50	0.10	-	-	-	16.88	-0.23	-	29
Dec-24 17.00	0.27	-	-	-	16.39	-0.49	-	47
Dec-24 18.00	1.02	-	-	-	15.45	-0.96	-	5
Mar-25 13.50	0.01	-	-	-	19.05	-0.01	-	1
Mar-25 14.50	0.04	-	-	-	18.17	-0.06	-	4
Mar-25 15.00	0.09	-	-	-	17.73	-0.10	-	1
Mar-25 16.00	0.27	-	-	-	16.85	-0.26	-	20
Mar-25 17.00	0.65	-	-	-	15.96	-0.52	-	1
Mar-25 18.00	1.29	-	-	-	14.80	-0.79	-	5
Jun-25 13.50	0.03	-	-	-	17.38	-0.03	-	1
Jun-25 15.00	0.16	-	-	-	16.35	-0.14	-	1
Jun-25 15.50	0.25	-	-	-	16.01	-0.21	-	3
Jun-25 16.00	0.38	-	-	-	15.66	-0.29	-	21
Jun-25 17.00	0.77	-	-	-	14.96	-0.50	-	1
Jun-25 17.50	1.03	-	-	-	14.31	-0.62	-	5
Jun-25 18.00	1.36	-	-	-	13.65	-0.74	-	5
Jun-25 18.50	1.75	-	-	-	12.99	-0.86	-	5
Jun-25 19.50	2.67	-	-	-	11.68	-0.99	-	11
Sep-25 14.50	0.22	-	-	-	15.60	-0.17	-	1
Sep-25 15.50	0.46	-	-	-	15.13	-0.31	-	1
Sep-25 16.50	0.88	-	-	-	14.66	-0.49	-	1
Sep-25 17.00	1.16	-	-	-	14.40	-0.58	-	8
Sep-25 19.00	2.61	-	-	-	11.57	-0.92	-	5
Sep-25 20.00	3.54	-	-	-	10.16	-0.99	-	5
Dec-25 14.00	0.20	-	-	-	16.02	-0.14	-	3
Dec-25 16.00	0.77	-	-	-	15.28	-0.40	-	605
Dec-28 13.00	0.94	-	-	-	16.39	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 17.00	0.27	-	-	-	16.39	-0.48	-	2
Dec-25 16.50	0.97	-	-	-	15.09	-0.45	-	5

	Previous Close	11.85		27/11/24
	REPSOL Close	11.71		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 w1 12.00	0.07	-	-	-	22.76	0.26	-	1
Dec-24 6.00	5.72	5.73	5.73	5.73	41.91	1.00	8	4
Dec-24 10.00	1.73	-	-	-	27.67	0.99	-	22
Dec-24 10.50	1.24	-	-	-	25.89	0.96	-	35
Dec-24 11.00	0.78	-	-	-	24.11	0.86	-	3
Dec-24 11.50	0.39	-	-	-	22.33	0.65	-	2
Dec-24 12.00	0.14	-	-	-	21.11	0.35	-	3,522
Dec-24 12.50	0.03	0.03	0.03	0.03	20.29	0.11	40	7,406
Dec-24 13.00	-	-	-	-	19.46	0.02	-	6,633
Dec-24 13.50	-	-	-	-	18.64	-	-	1,069
Dec-24 14.00	-	-	-	-	17.81	-	-	152
Dec-24 14.50	-	-	-	-	16.98	-	-	472
Dec-24 15.00	-	-	-	-	16.16	-	-	1,851
Dec-24 15.50	-	-	-	-	15.33	-	-	3,678
Dec-24 16.00	-	-	-	-	14.51	-	-	15,401
Dec-24 16.50	-	-	-	-	13.68	-	-	428
Dec-24 17.00	-	-	-	-	12.85	-	-	6,184
Dec-24 17.50	-	-	-	-	12.03	-	-	347
Dec-24 18.00	-	-	-	-	11.20	-	-	5,653
Dec-24 18.50	-	-	-	-	10.38	-	-	2,372
Dec-24 19.00	-	-	-	-	9.55	-	-	101
Dec-24 19.50	-	-	-	-	8.72	-	-	2
Jan-25 11.00	0.84	0.87	0.87	0.87	22.39	0.82	5	5
Jan-25 12.00	0.20	-	-	-	19.47	0.39	-	1
Jan-25 12.50	0.07	-	-	-	18.82	0.17	-	6
Jan-25 13.00	0.01	-	-	-	18.16	0.05	-	1
Mar-25 11.00	0.91	-	-	-	24.28	0.75	-	5,000
Mar-25 11.50	0.57	-	-	-	22.61	0.59	-	9
Mar-25 12.00	0.33	-	-	-	21.82	0.40	-	654
Mar-25 12.50	0.18	0.14	0.14	0.14	21.64	0.25	2	110
Mar-25 13.00	0.09	-	-	-	21.45	0.15	-	154
Mar-25 13.50	0.05	-	-	-	21.27	0.08	-	46
Mar-25 14.00	0.02	-	-	-	21.08	0.04	-	659
Mar-25 14.50	0.01	-	-	-	20.90	0.02	-	11
Mar-25 15.00	-	-	-	-	20.71	0.01	-	17
Mar-25 15.50	-	-	-	-	20.53	-	-	9
Mar-25 16.00	-	-	-	-	20.34	-	-	110
Mar-25 16.50	-	-	-	-	20.15	-	-	58
Mar-25 17.00	-	-	-	-	19.97	-	-	151
Mar-25 18.00	-	-	-	-	19.60	-	-	4
Mar-25 18.50	-	-	-	-	19.41	-	-	150
Mar-25 20.00	-	-	-	-	18.86	-	-	65
Jun-25 10.00	1.82	-	-	-	26.85	0.87	-	2
Jun-25 10.50	1.41	-	-	-	25.60	0.78	-	101
Jun-25 11.00	1.05	-	-	-	24.35	0.66	-	1
Jun-25 11.50	0.75	-	-	-	23.09	0.53	-	10
Jun-25 12.00	0.52	-	-	-	22.50	0.42	-	7,000
Jun-25 12.50	0.37	-	-	-	22.38	0.32	-	6,860
Jun-25 13.00	0.25	-	-	-	22.25	0.24	-	5,552
Jun-25 13.50	0.16	-	-	-	22.12	0.17	-	5
Jun-25 14.00	0.11	-	-	-	21.99	0.12	-	101
Jun-25 14.50	0.07	-	-	-	21.86	0.08	-	260
Jun-25 15.00	0.04	-	-	-	21.74	0.05	-	103
Jun-25 15.50	0.02	-	-	-	21.61	0.03	-	2
Jun-25 16.00	0.01	-	-	-	21.48	0.02	-	50
Jun-25 16.50	0.01	-	-	-	21.35	0.01	-	1
Jun-25 18.50	-	-	-	-	20.84	-	-	10
Sep-25 8.25	3.48	-	-	-	31.23	1.00	-	1
Sep-25 9.00	2.74	-	-	-	29.63	0.97	-	3
Sep-25 12.00	0.60	-	-	-	23.76	0.43	-	1
Sep-25 12.50	0.44	-	-	-	23.60	0.34	-	1
Sep-25 13.00	0.32	-	-	-	23.44	0.27	-	1
Sep-25 13.50	0.23	-	-	-	23.29	0.20	-	63
Sep-25 14.00	0.16	-	-	-	23.13	0.15	-	211
Sep-25 14.50	0.11	-	-	-	22.97	0.11	-	102
Sep-25 15.00	0.07	-	-	-	22.82	0.08	-	225
Sep-25 15.50	0.05	-	-	-	22.66	0.06	-	25
Sep-25 16.50	0.02	-	-	-	22.35	0.03	-	100
Sep-25 17.00	0.01	-	-	-	22.19	0.02	-	74
Sep-25 17.50	0.01	-	-	-	22.03	0.01	-	156
Dec-25 9.75	2.07	-	-	-	27.66	0.87	-	1
Dec-25 10.00	1.87	-	-	-	27.18	0.82	-	1
Dec-25 11.00	1.18	-	-	-	25.28	0.61	-	2
Dec-25 11.50	0.90	-	-	-	24.32	0.52	-	201
Dec-25 12.00	0.70	-	-	-	23.79	0.43	-	21,108
Dec-25 12.50	0.54	0.58	0.58	0.58	23.55	0.36	2	2
Dec-25 13.00	0.40	-	-	-	23.30	0.29	-	400
Dec-25 13.50	0.31	-	-	-	23.06	0.23	-	104
Dec-25 14.00	0.22	-	-	-	22.82	0.18	-	180
Dec-25 14.50	0.16	-	-	-	22.58	0.14	-	2
Dec-25 15.00	0.11	-	-	-	22.33	0.11	-	202
Dec-25 15.50	0.08	-	-	-	22.09	0.08	-	222
Dec-25 16.00	0.06	-	-	-	21.85	0.06	-	101
Dec-25 16.50	0.04	-	-	-	21.61	0.04	-	100
Dec-25 17.50	0.02	-	-	-	21.12	0.02	-	20
Dec-25 18.00	0.01	-	-	-	20.88	0.01	-	65
Dec-25 18.50	0.01	-	-	-	20.64	0.01	-	2
Dec-25 19.00	-	-	-	-	20.40	0.01	-	5
Mar-26 11.00	1.20	-	-	-	26.04	0.61	-	7
Mar-26 12.50	0.58	-	-	-	24.46	0.36	-	152
Mar-26 13.00	0.45	-	-	-	24.23	0.30	-	100
Mar-26 13.50	0.35	-	-	-	24.00	0.25	-	105
Mar-26 14.00	0.26	-	-	-	23.77	0.20	-	170
Mar-26 14.50	0.20	-	-	-	23.55	0.16	-	100
Mar-26 15.00	0.15	-	-	-	23.32	0.12	-	100
Mar-26 15.50	0.11	-	-	-	23.09	0.10	-	200
Mar-26 16.00	0.08	-	-	-	22.86	0.07	-	104
Mar-26 16.50	0.06	-	-	-	22.64	0.06	-	335
Jun-26 9.00	2.75	-	-	-	29.54	0.96	-	15
Jun-26 10.00	1.90	1.98	1.98	1.98	27.86	0.78	1	1
Jun-26 11.00	1.27	-	-	-	26.18	0.58	-	1
Jun-26 12.50	0.67	-	-	-	24.75	0.38	-	10
Jun-26 13.00	0.55	-	-	-	24.59	0.32	-	3
Jun-26 16.00	0.14	-	-	-	23.65	0.11	-	100
Jun-26 16.50	0.11	-	-	-	23.50	0.09	-	100
Jun-26 18.00	0.05	-	-	-	23.03	0.04	-	200
Sep-26 10.00	1.90	-	-	-	28.50	0.79	-	5
Sep-26 12.50	0.70	-	-	-	25.69	0.38	-	15
Sep-26 13.00	0.58	-	-	-	25.63	0.33	-	29
Dec-26 9.00	2.74	-	-	-	29.92	0.96	-	1
Dec-26 10.00	1.93	-	-	-	28.53	0.76	-	5
Dec-26 10.50	1.60	-	-	-	27.83	0.65	-	10
Dec-26 11.00	1.34	-	-	-	27.13	0.58	-	14
Dec-26 11.50	1.11	-	-	-	26.44	0.51	-	10
Dec-26 12.00	0.92	-	-	-	26.14	0.45	-	61
Dec-26 12.50	0.79	-	-	-	26.13	0.39	-	25
Dec-26 13.00	0.67	-	-	-	26.11	0.34	-	50
Dec-26 13.50	0.56	-	-	-	26.10	0.30	-	70
Dec-26 14.00	0.48	-	-	-	26.08	0.26	-	5
Dec-26 15.50	0.29	-	-	-	26.04	0.18	-	3,000
Jun-27 11.00	1.37	-	-	-	27.48	0.57	-	11
Jun-27 11.50	1.15	-	-	-	26.93	0.51	-	10
Jun-27 12.00	0.97	-	-	-	26.69	0.45	-	25
Jun-27 12.50	0.85	-	-	-	26.68	0.40	-	25
Jun-27 13.50	0.63	-	-	-	26.65	0.31	-	27
Jun-27 14.50	0.48	-	-	-	26.62	0.25	-	50
Jun-27 15.00	0.41	-	-	-	26.61	0.22	-	75
Jun-27 15.50	0.36	-	-	-	26.59	0.20	-	50
Jun-27 17.00	0.23	-	-	-	26.55	0.14	-	10
Dec-27 11.00	1.39	-	-	-	28.14	0.57	-	1
Dec-27 11.50	1.18	-	-	-	27.67	0.51	-	6
Dec-27 12.00	1.02	-	-	-	27.47	0.45	-	2
Dec-27 14.00	0.61	-	-	-	27.41	0.30	-	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	0.35	-	-	-	22.54	-0.75	-	2
Dec-24 8.00	-	-	-	-	33.93	-	-	5,000
Dec-24 8.50	-	-	-	-	32.15	-	-	10
Dec-24 9.25	-	-	-	-	29.48	-	-	1
Dec-24 9.75	-	-	-	-	27.70	-	-	193
Dec-24 10.00	-	-	-	-	26.81	-0.01	-	2,713
Dec-24 10.50	0.01	-	-	-	25.03	-0.04	-	5,542
Dec-24 11.00	0.05	-	-	-	23.25	-0.13	-	555
Dec-24 11.50	0.15	0.16	0.16	0.14	21.47	-0.35	12	17,329
Dec-24 12.00	0.40	-	-	-	20.25	-0.67	-	33,230
Dec-24 12.50	0.81	0.80	0.80	0.80	19.43	-0.92	2	10,330
Dec-24 13.00	1.30	-	-	-	18.60	-1.00	-	19,197
Dec-24 13.50	1.80	-	-	-	17.78	-1.00	-	100
Dec-24 14.00	2.30	-	-	-	16.95	-1.00	-	2,444
Dec-24 15.00	3.30	-	-	-	15.30	-1.00	-	60
Dec-24 16.00	4.30	-	-	-	13.65	-1.00	-	3,000
Dec-24 16.50	4.80	-	-	-	12.82	-1.00	-	150
Jan-25 11.00	0.20	-	-	-	19.07	-0.35	-	6
Jan-25 11.50	0.42	0.41	0.41	0.39	17.28	-0.61	6	159
Jan-25 12.00	0.78	-	-	-	16.15	-0.84	-	105
Jan-25 13.00	1.72	-	-	-	14.84	-0.99	-	150
Jan-25 13.50	2.22	-	-	-	14.19	-1.00	-	239
Feb-25 11.00	0.29	0.28	0.28	0.28	19.58	-0.37	1	1
Feb-25 12.50	1.26	1.18	1.18	1.18	16.64	-0.90	1	1
Mar-25 8.25	0.02	-	-	-	29.29	-0.02	-	5
Mar-25 8.50	0.02	-	-	-	28.46	-0.03	-	6
Mar-25 8.75	0.03	-	-	-	27.63	-0.04	-	11
Mar-25 9.00	0.04	-	-	-	26.79	-0.05	-	20
Mar-25 9.50	0.07	-	-	-	25.13	-0.09	-	110
Mar-25 9.75	0.10	-	-	-	24.29	-0.12	-	3
Mar-25 10.00	0.13	-	-	-	23.46	-0.16	-	1
Mar-25 10.50	0.22	0.20	0.20	0.20	21.79	-0.25	1	30
Mar-25 11.00	0.36	-	-	-	20.13	-0.38	-	5,334
Mar-25 11.50	0.57	-	-	-	18.46	-0.55	-	1,649
Mar-25 12.00	0.89	-	-	-	17.67	-0.72	-	474
Mar-25 12.50	1.29	1.24	1.24	1.24	17.49	-0.86	1	262
Mar-25 13.00	1.74	-	-	-	17.30	-0.94	-	348
Mar-25 13.50	2.22	-	-	-	17.12	-0.98	-	40
Mar-25 14.00	2.72	-	-	-	16.93	-1.00	-	30
Mar-25 14.50	3.22	-	-	-	16.75	-1.00	-	170
Mar-25 15.00	3.71	-	-	-	16.56	-1.00	-	103
Mar-25 15.50	4.21	-	-	-	16.38	-1.00	-	25
Mar-25 16.00	4.71	-	-	-	16.19	-1.00	-	2
Mar-25 20.00	8.69	-	-	-	14.71	-1.00	-	1
Jun-25 5.50	-	-	-	-	34.01	-	-	170
Jun-25 8.00	0.04	-	-	-	27.74	-0.04	-	2
Jun-25 9.50	0.16	-	-	-	23.99	-0.14	-	124
Jun-25 9.75	0.19	-	-	-	23.36	-0.17	-	150
Jun-25 10.00	0.24	-	-	-	22.73	-0.20	-	153
Jun-25 10.50	0.35	-	-	-	21.48	-0.29	-	6,241
Jun-25 11.00	0.51	-	-	-	20.23	-0.39	-	5,559
Jun-25 11.50	0.72	-	-	-	18.97	-0.52	-	112
Jun-25 12.00	1.01	-	-	-	18.38	-0.65	-	7,004
Jun-25 12.50	1.38	-	-	-	18.26	-0.77	-	2,523
Jun-25 13.00	1.80	-	-	-	18.13	-0.87	-	10,106
Jun-25 13.50	2.25	-	-	-	18.00	-0.93	-	72
Jun-25 14.00	2.73	-	-	-	17.87	-0.97	-	119
Jun-25 14.50	3.22	-	-	-	17.74	-0.99	-	127
Jun-25 15.00	3.72	-	-	-	17.62	-1.00	-	327
Jun-25 15.50	4.22	-	-	-	17.49	-1.00	-	12
Jun-25 16.00	4.72	-	-	-	17.36	-1.00	-	2
Jun-25 21.00	9.70	-	-	-	16.08	-1.00	-	2
Sep-25 9.00	0.21	-	-	-	23.62	-0.16	-	5
Sep-25 9.25	0.25	-	-	-	23.08	-0.19	-	30
Sep-25 9.50	0.30	-	-	-	22.55	-0.22	-	50
Sep-25 9.75	0.36	-	-	-	22.02	-0.26	-	100
Sep-25 10.00	0.43	-	-	-	21.48	-0.30	-	252
Sep-25 10.50	0.60	-	-	-	20.41	-0.39	-	37
Sep-25 11.50	1.06	-	-	-	18.28	-0.60	-	84
Sep-25 12.00	1.40	-	-	-	17.75	-0.71	-	247
Sep-25 12.50	1.78	-	-	-	17.59	-0.79	-	25
Sep-25 13.00	2.20	-	-	-	17.43	-0.86	-	53
Sep-25 13.50	2.65	-	-	-	17.28	-0.91	-	28
Sep-25 14.00	3.11	-	-	-	17.12	-0.95	-	8
Sep-25 14.50	3.59	-	-	-	16.96	-0.97	-	2
Sep-25 15.00	4.07	-	-	-	16.81	-0.98	-	25
Sep-25 15.50	4.56	-	-	-	16.65	-0.99	-	10
Dec-25 8.00	0.11	-	-	-	24.28	-0.08	-	4
Dec-25 9.50	0.34	-	-	-	21.42	-0.23	-	1
Dec-25 9.75	0.41	-	-	-	20.94	-0.26	-	410
Dec-25 10.00	0.48	-	-	-	20.46	-0.30	-	468
Dec-25 11.00	0.86	-	-	-	18.56	-0.48	-	30,504
Dec-25 11.50	1.11	-	-	-	17.60	-0.59	-	5,184
Dec-25 12.00	1.44	-	-	-	17.07	-0.69	-	10,602
Dec-25 12.50	1.81	-	-	-	16.83	-0.78	-	152
Dec-25 13.00	2.23	-	-	-	16.58	-0.85	-	26
Dec-25 14.00	3.13	-	-	-	16.10	-0.94	-	4
Dec-25 14.50	3.60	-	-	-	15.86	-0.97	-	227
Dec-25 15.00	4.09	-	-	-	15.61	-0.98	-	25
Dec-25 15.50	4.57	-	-	-	15.37	-0.99	-	1
Mar-26 9.00	0.38	-	-	-	21.62	-0.23	-	32
Mar-26 10.50	0.89	-	-	-	19.01	-0.46	-	1,000
Mar-26 11.00	1.13	-	-	-	18.14	-0.55	-	452
Mar-26 11.50	1.42	-	-	-	17.28	-0.65	-	200
Mar-26 12.00	1.77	-	-	-	16.79	-0.73	-	19
Mar-26 12.50	2.16	-	-	-	16.56	-0.80	-	1
Mar-26 15.00	4.42	-	-	-	15.42	-0.98	-	25
Jun-26 9.25	0.50	-	-	-	20.88	-0.27	-	20
Jun-26 10.50	0.95	-	-	-	18.78	-0.45	-	2,102
Jun-26 12.00	1.81	-	-	-	16.67	-0.71	-	15,217
Jun-26 12.50	2.20	-	-	-	16.51	-0.78	-	399
Jun-26 13.00	2.61	-	-	-	16.35	-0.84	-	191
Jun-26 14.50	3.96	-	-	-	15.88	-0.95	-	3
Sep-26 11.50	1.80	-	-	-	17.18	-0.68	-	50
Sep-26 12.00	2.16	-	-	-	16.82	-0.75	-	75
Sep-26 12.50	2.56	-	-	-	16.76	-0.81	-	75
Dec-26 9.00	0.65	-	-	-	20.99	-0.30	-	13,000
Dec-26 10.00	1.04	-	-	-	19.60	-0.43	-	12,010
Dec-26 10.50	1.27	-	-	-	18.90	-0.51	-	1,000
Dec-26 11.00	1.55	-	-	-	18.20	-0.58	-	5,011
Dec-26 11.50	1.86	-	-	-	17.51	-0.66	-	2
Dec-26 12.00	2.21	-	-	-	17.21	-0.73	-	6,510
Dec-26 12.50	2.62	-	-	-	17.20	-0.78	-	10
Dec-26 13.00	3.03	-	-	-	17.18	-0.83	-	8,500
Dec-26 14.00	3.91	-	-	-	17.15	-0.90	-	5
Dec-26 15.00	4.83	-	-	-	17.13	-0.94	-	4,000
Dec-26 19.50	9.13	-	-	-	17.00	-1.00	-	5
Jun-27 9.50	1.08	-	-	-	20.28	-0.41	-	30
Jun-27 11.50	2.21	-	-	-	18.06	-0.67	-	69
Jun-27 13.00	3.38	-	-	-	17.79	-0.82	-	15
Jun-27 14.00	4.25	-	-	-	17.76	-0.88	-	10
Dec-27 8.00	0.69	-	-	-	21.72	-0.28	-	15,000
Dec-27 10.50	1.89	-	-	-	19.37	-0.57	-	11,000
Dec-27 11.00	2.20	-	-	-	18.90	-0.63	-	60
Dec-28 11.50	3.22	-	-	-	20.73	-0.69	-	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	0.39	-	-	-	22.33	0.65	-	20
Dec-24 12.00	0.14	-	-	-	21.11	0.35	-	20
Dec-24 14.00	-	-	-	-	17.81	-	-	3
Dec-24 16.00	-	-	-	-	14.51	-	-	10
Jan-25 11.00	0.53	-	-	-	22.39	0.63	-	2
Jan-25 11.50	0.25	-	-	-	20.60	0.42	-	10
Mar-25 10.50	1.13	-	-	-	25.94	0.72	-	2
Mar-25 12.00	0.30	-	-	-	21.82	0.34	-	2
Mar-25 17.00	-	-	-	-	19.97	-	-	1
Jun-25 13.00	0.25	-	-	-	22.25	0.24	-	5
Jun-25 13.50	0.17	-	-	-	22.12	0.17	-	20
Sep-25 12.00	0.53	-	-	-	23.76	0.37	-	5
Dec-25 15.50	0.08	-	-	-	22.09	0.08	-	3,009
Dec-25 17.00	0.03	-	-	-	21.37	0.03	-	7
Dec-26 17.00	0.18	-	-	-	26.00	0.11	-	7
Dec-27 16.00	0.36	-	-	-	27.36	0.18	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.75	-	-	-	-	27.70	-	-	120
Dec-24 11.50	0.15	-	-	-	21.47	-0.35	-	16
Dec-24 12.00	0.40	-	-	-	20.25	-0.66	-	27
Dec-24 12.50	0.79	-	-	-	19.43	-0.89	-	90
Dec-24 13.00	1.27	-	-	-	18.60	-0.98	-	45
Dec-24 13.50	1.76	-	-	-	17.78	-1.00	-	18
Dec-24 14.00	2.26	-	-	-	16.95	-1.00	-	330
Jan-25 11.50	0.42	-	-	-	17.28	-0.60	-	10
Jan-25 13.00	1.71	-	-	-	14.84	-0.99	-	12
Jan-25 13.50	2.21	-	-	-	14.19	-1.00	-	10
Mar-25 10.50	0.21	-	-	-	21.79	-0.24	-	10
Mar-25 11.00	0.35	-	-	-	20.13	-0.37	-	1
Mar-25 13.00	1.69	-	-	-	17.30	-0.90	-	10
Mar-25 14.00	2.65	-	-	-	16.93	-0.98	-	17
Mar-25 14.50	3.14	-	-	-	16.75	-0.99	-	30
Mar-25 15.00	3.63	-	-	-	16.56	-0.99	-	18
Jun-25 10.50	0.34	-	-	-	21.48	-0.27	-	1
Jun-25 11.00	0.49	-	-	-	20.23	-0.37	-	1
Jun-25 11.50	0.70	-	-	-	18.97	-0.49	-	87
Jun-25 12.00	0.98	-	-	-	18.38	-0.61	-	6
Jun-25 13.00	1.73	-	-	-	18.13	-0.80	-	3
Jun-25 14.00	2.61	-	-	-	17.87	-0.91	-	3
Dec-25 11.50	1.07	-	-	-	17.60	-0.55	-	3,009
Jun-26 12.00	1.76	-	-	-	16.67	-0.67	-	18
Jun-26 13.00	2.54	-	-	-	16.35	-0.79	-	10
Dec-26 10.00	1.01	-	-	-	19.60	-0.41	-	7

	Previous Close	3.09		27/11/24
	SACYR Close	3.06		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.10	0.05	-	-	-	19.73	0.43	-	5
Dec-24 3.20	0.02	-	-	-	19.67	0.21	-	25
Dec-24 3.30	0.01	-	-	-	19.62	0.07	-	5
Dec-24 3.40	-	-	-	-	19.57	0.02	-	10
Mar-25 3.50	0.01	-	-	-	19.10	0.09	-	5
Mar-25 3.60	0.01	-	-	-	19.01	0.05	-	5
Jun-25 3.00	0.20	-	-	-	19.99	0.57	-	5
Jun-25 3.20	0.12	-	-	-	19.76	0.39	-	5
Jun-25 3.30	0.08	-	-	-	19.62	0.31	-	5
Jun-25 3.40	0.06	-	-	-	19.48	0.24	-	5
Mar-26 3.50	0.10	-	-	-	20.95	0.28	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.90	0.01	-	-	-	20.70	-0.13	-	10
Dec-24 3.00	0.03	-	-	-	20.64	-0.32	-	10
Dec-24 3.20	0.15	-	-	-	20.53	-0.80	-	3
Jun-25 3.00	0.16	-	-	-	19.51	-0.45	-	5
Jun-25 3.10	0.21	-	-	-	19.43	-0.55	-	5
Jun-25 3.20	0.28	-	-	-	19.28	-0.64	-	5

	Previous Close	4.39		27/11/24
	SANTANDER Close	4.38		27/11/24

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	-	-	-	58.34	1.00	-	5
Dec-24 2.30	2.08	-	-	-	48.52	1.00	-	5
Dec-24 2.70	1.68	-	-	-	44.59	1.00	-	10
Dec-24 3.30	1.08	-	-	-	38.69	1.00	-	1,000
Dec-24 3.50	0.88	-	-	-	36.72	0.99	-	45
Dec-24 3.60	0.79	-	-	-	35.74	0.99	-	2
Dec-24 3.70	0.69	-	-	-	34.76	0.98	-	15
Dec-24 4.00	0.41	-	-	-	31.81	0.88	-	182
Dec-24 4.10	0.32	-	-	-	30.83	0.82	-	2,039
Dec-24 4.20	0.24	-	-	-	29.84	0.73	-	1,769
Dec-24 4.30	0.17	0.14	0.14	0.14	28.86	0.62	1	189
Dec-24 4.40	0.12	-	-	-	28.12	0.50	-	178
Dec-24 4.50	0.08	0.07	0.07	0.07	28.12	0.37	10	4,105
Dec-24 4.60	0.05	-	-	-	28.12	0.26	-	244
Dec-24 4.70	0.03	-	-	-	28.12	0.17	-	586
Dec-24 4.80	0.02	-	-	-	28.12	0.11	-	10,442
Dec-24 4.90	0.01	-	-	-	28.12	0.06	-	219
Dec-24 5.00	-	-	-	-	28.12	0.03	-	1,785
Dec-24 5.25	-	-	-	-	28.12	0.01	-	223
Dec-24 5.50	-	-	-	-	28.12	-	-	31
Dec-24 5.75	-	-	-	-	28.12	-	-	48
Jan-25 3.80	0.62	-	-	-	31.57	0.90	-	15
Jan-25 4.40	0.17	-	-	-	25.78	0.51	-	5
Jan-25 4.50	0.12	-	-	-	25.77	0.42	-	10
Jan-25 4.60	0.09	-	-	-	25.76	0.34	-	10
Jan-25 4.70	0.06	-	-	-	25.76	0.26	-	1
Feb-25 4.50	0.18	0.14	0.14	0.14	25.36	0.46	3	3
Feb-25 4.60	0.14	-	-	-	25.35	0.39	-	5
Feb-25 4.80	0.08	0.07	0.07	0.07	25.34	0.26	10	10
Mar-25 2.20	2.20	-	-	-	46.92	1.00	-	10
Mar-25 2.60	1.80	-	-	-	43.08	0.99	-	1
Mar-25 3.50	0.95	-	-	-	34.44	0.90	-	1
Mar-25 3.60	0.86	-	-	-	33.48	0.88	-	25
Mar-25 3.70	0.77	-	-	-	32.52	0.86	-	1
Mar-25 3.80	0.69	-	-	-	31.56	0.83	-	25
Mar-25 4.00	0.53	-	-	-	29.64	0.75	-	76
Mar-25 4.10	0.46	-	-	-	28.68	0.71	-	11
Mar-25 4.20	0.39	-	-	-	27.72	0.66	-	12
Mar-25 4.30	0.32	-	-	-	26.76	0.60	-	100
Mar-25 4.40	0.26	-	-	-	26.04	0.54	-	17
Mar-25 4.50	0.22	-	-	-	26.03	0.48	-	186
Mar-25 4.60	0.18	-	-	-	26.02	0.42	-	12,041
Mar-25 4.70	0.15	-	-	-	26.02	0.36	-	20
Mar-25 4.80	0.12	-	-	-	26.01	0.31	-	14,215
Mar-25 4.90	0.09	-	-	-	26.00	0.26	-	12,460
Mar-25 5.00	0.07	-	-	-	25.99	0.22	-	473
Mar-25 5.25	0.04	-	-	-	25.97	0.13	-	40
Mar-25 5.50	0.02	-	-	-	25.95	0.08	-	165
Mar-25 5.75	0.01	-	-	-	25.94	0.04	-	10
Jun-25 3.00	1.43	-	-	-	38.57	0.95	-	29
Jun-25 3.20	1.25	-	-	-	36.85	0.92	-	120
Jun-25 3.30	1.16	-	-	-	35.99	0.91	-	104
Jun-25 3.40	1.07	-	-	-	35.13	0.89	-	96
Jun-25 3.70	0.82	-	-	-	32.55	0.82	-	25
Jun-25 4.00	0.59	-	-	-	29.96	0.72	-	6
Jun-25 4.40	0.33	-	-	-	26.73	0.54	-	55
Jun-25 4.50	0.29	-	-	-	26.72	0.50	-	596
Jun-25 4.60	0.25	-	-	-	26.71	0.45	-	1,112
Jun-25 4.70	0.21	-	-	-	26.71	0.40	-	1,255
Jun-25 4.80	0.18	-	-	-	26.70	0.36	-	15,008
Jun-25 4.90	0.16	-	-	-	26.69	0.32	-	150
Jun-25 5.00	0.13	-	-	-	26.68	0.28	-	154
Jun-25 5.25	0.09	-	-	-	26.66	0.20	-	203
Jun-25 5.50	0.06	-	-	-	26.64	0.14	-	114
Sep-25 3.80	0.78	-	-	-	31.17	0.76	-	6
Sep-25 3.90	0.71	-	-	-	30.41	0.73	-	7
Sep-25 4.00	0.64	-	-	-	29.65	0.69	-	4
Sep-25 4.20	0.51	-	-	-	28.13	0.62	-	10
Sep-25 4.40	0.39	0.38	0.38	0.38	26.79	0.54	10	11
Sep-25 4.50	0.35	-	-	-	26.78	0.50	-	11
Sep-25 4.60	0.31	-	-	-	26.77	0.46	-	10
Sep-25 4.70	0.28	-	-	-	26.77	0.43	-	9
Sep-25 4.80	0.25	0.22	0.22	0.22	26.76	0.39	7	22
Sep-25 5.25	0.14	-	-	-	26.72	0.25	-	10
Sep-25 5.50	0.10	-	-	-	26.70	0.20	-	10
Dec-25 3.00	1.45	-	-	-	36.52	0.92	-	102
Dec-25 3.10	1.36	-	-	-	35.84	0.91	-	100
Dec-25 3.20	1.27	-	-	-	35.16	0.89	-	240
Dec-25 3.30	1.19	-	-	-	34.48	0.87	-	140
Dec-25 3.40	1.11	-	-	-	33.80	0.85	-	330
Dec-25 3.50	1.03	-	-	-	33.13	0.82	-	1
Dec-25 3.60	0.95	-	-	-	32.45	0.80	-	20
Dec-25 3.90	0.73	0.70	0.70	0.70	30.41	0.71	2	4
Dec-25 4.00	0.67	-	-	-	29.74	0.68	-	25,002
Dec-25 4.10	0.60	0.60	0.60	0.60	29.06	0.65	3	6
Dec-25 4.20	0.54	-	-	-	28.38	0.61	-	22,801
Dec-25 4.30	0.48	-	-	-	27.70	0.58	-	1
Dec-25 4.40	0.43	-	-	-	27.19	0.54	-	34
Dec-25 4.50	0.38	-	-	-	27.19	0.50	-	15,500
Dec-25 4.60	0.35	-	-	-	27.19	0.47	-	17
Dec-25 4.70	0.32	-	-	-	27.19	0.44	-	10
Dec-25 4.80	0.28	-	-	-	27.19	0.40	-	40
Dec-25 4.90	0.25	-	-	-	27.19	0.37	-	5
Dec-25 5.00	0.23	-	-	-	27.19	0.35	-	15
Dec-25 5.75	0.10	-	-	-	27.19	0.18	-	1
Mar-26 3.40	1.14	-	-	-	34.00	0.83	-	30
Mar-26 3.50	1.06	-	-	-	33.38	0.80	-	1
Mar-26 3.60	0.99	-	-	-	32.75	0.78	-	215
Mar-26 4.40	0.48	-	-	-	27.91	0.54	-	10
Mar-26 4.60	0.41	-	-	-	27.91	0.48	-	10
Mar-26 4.70	0.38	-	-	-	27.91	0.45	-	25
Mar-26 4.80	0.34	-	-	-	27.91	0.43	-	25
Mar-26 4.90	0.31	-	-	-	27.91	0.40	-	25
Mar-26 5.00	0.28	-	-	-	27.91	0.37	-	25
Jun-26 3.30	1.22	-	-	-	34.53	0.84	-	10
Jun-26 3.70	0.92	-	-	-	32.21	0.75	-	100
Jun-26 4.30	0.56	-	-	-	28.74	0.57	-	22
Jun-26 4.80	0.37	-	-	-	28.30	0.43	-	25
Jun-26 4.90	0.34	-	-	-	28.30	0.41	-	1
Jun-26 5.00	0.31	-	-	-	28.30	0.38	-	25
Jun-26 5.50	0.21	-	-	-	28.30	0.28	-	3,750
Sep-26 3.20	1.31	-	-	-	34.95	0.85	-	5
Sep-26 3.30	1.24	-	-	-	34.41	0.83	-	5
Sep-26 3.40	1.16	-	-	-	33.87	0.81	-	5
Sep-26 3.50	1.09	-	-	-	33.33	0.78	-	5
Sep-26 3.60	1.02	-	-	-	32.78	0.76	-	5
Sep-26 3.70	0.95	-	-	-	32.24	0.73	-	5
Sep-26 3.80	0.89	-	-	-	31.70	0.71	-	5
Sep-26 4.20	0.65	-	-	-	29.54	0.60	-	1
Sep-26 4.50	0.51	-	-	-	28.59	0.52	-	1
Sep-26 4.70	0.44	-	-	-	28.59	0.47	-	25
Sep-26 4.80	0.41	-	-	-	28.59	0.45	-	25
Sep-26 4.90	0.38	-	-	-	28.59	0.42	-	25
Sep-26 5.00	0.35	-	-	-	28.59	0.40	-	25
Dec-26 2.80	1.64	-	-	-	37.14	0.93	-	100,000
Dec-26 3.00	1.47	-	-	-	36.12	0.89	-	8,840
Dec-26 3.50	1.09	-	-	-	33.57	0.78	-	10
Dec-26 3.60	1.03	-	-	-	33.06	0.76	-	10
Dec-26 3.70	0.96	-	-	-	32.55	0.73	-	10
Dec-26 3.80	0.90	-	-	-	32.04	0.71	-	10
Dec-26 3.90	0.83	-	-	-	31.53	0.68	-	12
Dec-26 4.00	0.78	-	-	-	31.02	0.65	-	25,115
Dec-26 4.10	0.72	-	-	-	30.51	0.63	-	70
Dec-26 4.40	0.56	-	-	-	29.10	0.55	-	25
Dec-26 4.50	0.53	-	-	-	29.10	0.52	-	1
Dec-26 4.60	0.50	-	-	-	29.10	0.50	-	82
Dec-26 4.70	0.47	-	-	-	29.10	0.47	-	25
Dec-26 4.80	0.44	-	-	-	29.10	0.45	-	5,025
Dec-26 4.90	0.41	-	-	-	29.10	0.43	-	25
Dec-26 5.00	0.38	-	-	-	29.10	0.41	-	10,029
Dec-26 5.25	0.32	-	-	-	29.10	0.36	-	25
Dec-26 5.75	0.23	-	-	-	29.10	0.28	-	6
Mar-27 4.80	0.48	-	-	-	29.48	0.46	-	25
Mar-27 4.90	0.45	-	-	-	29.48	0.44	-	25
Mar-27 5.00	0.42	-	-	-	29.48	0.42	-	25
Mar-27 5.25	0.36	-	-	-	29.48	0.38	-	25
Jun-27 2.90	1.56	-	-	-	36.64	0.91	-	2
Jun-27 3.50	1.12	-	-	-	33.95	0.77	-	6
Jun-27 3.60	1.06	-	-	-	33.50	0.75	-	7
Jun-27 3.70	0.99	-	-	-	33.05	0.72	-	7
Jun-27 3.80	0.93	-	-	-	32.60	0.70	-	8
Jun-27 3.90	0.88	-	-	-	32.15	0.67	-	8
Jun-27 4.00	0.82	-	-	-	31.70	0.65	-	8
Dec-27 2.30	2.09	-	-	-	38.79	0.99	-	80
Dec-27 3.50	1.14	-	-	-	34.04	0.76	-	10,000
Dec-27 3.60	1.07	-	-	-	33.64	0.74	-	10
Dec-27 4.20	0.76	-	-	-	31.27	0.60	-	7,000
Dec-27 4.30	0.71	-	-	-	30.87	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	0.05	-	-	-	29.92	-0.59	-	10
Dec-24 1.30	-	-	-	-	58.13	-	-	1
Dec-24 1.50	-	-	-	-	56.17	-	-	10
Dec-24 2.00	-	-	-	-	51.26	-	-	3
Dec-24 2.10	-	-	-	-	50.27	-	-	100
Dec-24 2.20	-	-	-	-	49.29	-	-	105
Dec-24 2.60	-	-	-	-	45.36	-	-	60,100
Dec-24 2.70	-	-	-	-	44.38	-	-	72,222
Dec-24 2.80	-	-	-	-	43.39	-	-	7,461
Dec-24 2.90	-	-	-	-	42.41	-	-	115
Dec-24 3.00	-	-	-	-	41.43	-	-	86,120
Dec-24 3.10	-	-	-	-	40.44	-	-	124
Dec-24 3.20	-	-	-	-	39.46	-	-	39
Dec-24 3.30	-	-	-	-	38.48	-	-	2,302
Dec-24 3.40	-	-	-	-	37.50	-	-	106,004
Dec-24 3.50	-	-	-	-	36.51	-0.01	-	3,204
Dec-24 3.60	-	-	-	-	35.53	-0.01	-	60,020
Dec-24 3.70	-	-	-	-	34.55	-0.02	-	3,013
Dec-24 3.80	0.01	-	-	-	33.57	-0.04	-	11,571
Dec-24 3.90	0.01	-	-	-	32.58	-0.07	-	1,755
Dec-24 4.00	0.02	-	-	-	31.60	-0.12	-	32,751
Dec-24 4.10	0.03	-	-	-	30.62	-0.18	-	433
Dec-24 4.20	0.06	0.06	0.06	0.06	29.63	-0.27	110	30,169
Dec-24 4.30	0.09	-	-	-	28.65	-0.38	-	1,041
Dec-24 4.40	0.13	-	-	-	27.91	-0.51	-	10,514
Dec-24 4.50	0.19	-	-	-	27.91	-0.63	-	14,325
Dec-24 4.60	0.26	-	-	-	27.91	-0.75	-	88
Dec-24 4.70	0.34	-	-	-	27.91	-0.84	-	162
Dec-24 4.80	0.43	-	-	-	27.91	-0.91	-	13
Dec-24 4.90	0.53	-	-	-	27.91	-0.96	3	-
Dec-24 5.00	0.62	-	-	-	27.91	-0.99	2	9
Jan-25 3.80	0.02	-	-	-	31.01	-0.10	-	10
Jan-25 4.00	0.05	-	-	-	29.00	-0.18	-	5
Jan-25 4.10	0.07	-	-	-	27.99	-0.24	-	10
Jan-25 4.30	0.13	-	-	-	25.98	-0.40	-	24
Jan-25 4.40	0.17	0.18	0.18	0.18	25.22	-0.49	5	5
Jan-25 4.70	0.37	-	-	-	25.20	-0.76	-	5
Feb-25 3.80	0.05	-	-	-	30.67	-0.14	-	10
Mar-25 2.70	0.01	-	-	-	41.69	-0.01	-	30
Mar-25 3.10	0.02	-	-	-	37.85	-0.04	-	60
Mar-25 3.40	0.03	-	-	-	34.97	-0.08	-	80
Mar-25 3.50	0.04	-	-	-	34.01	-0.09	-	38
Mar-25 3.60	0.05	-	-	-	33.05	-0.12	-	4
Mar-25 3.70	0.06	-	-	-	32.09	-0.14	-	2
Mar-25 3.80	0.08	-	-	-	31.13	-0.17	-	45
Mar-25 3.90	0.10	-	-	-	30.17	-0.21	-	20,319
Mar-25 4.00	0.12	-	-	-	29.21	-0.25	-	43
Mar-25 4.10	0.14	-	-	-	28.25	-0.30	-	24
Mar-25 4.20	0.17	-	-	-	27.29	-0.35	-	17,131
Mar-25 4.30	0.21	-	-	-	26.33	-0.41	-	12,251
Mar-25 4.40	0.25	-	-	-	25.61	-0.47	-	185
Mar-25 4.50	0.30	-	-	-	25.60	-0.53	-	370
Mar-25 4.60	0.36	-	-	-	25.59	-0.60	-	12,200
Mar-25 4.70	0.43	-	-	-	25.59	-0.66	-	36
Mar-25 4.80	0.50	-	-	-	25.58	-0.71	-	575
Mar-25 6.25	1.87	-	-	-	25.47	-1.00	7	-
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	0.12	-	-	-	31.11	-0.19	-	614
Jun-25 3.70	0.13	-	-	-	30.25	-0.21	-	104
Jun-25 3.80	0.16	-	-	-	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	-	43,019
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	-	-	-	24.43	-0.51	-	28
Jun-25 4.50	0.42	-	-	-	24.42	-0.56	-	26
Jun-25 4.70	0.55	-	-	-	24.41	-0.65	-	9
Jun-25 4.80	0.63	-	-	-	24.40	-0.69	-	108
Jun-25 5.00	0.78	-	-	-	24.38	-0.77	-	130
Sep-25 3.20	0.09	-	-	-	32.83	-0.12	-	32,000
Sep-25 3.60	0.15	-	-	-	29.78	-0.21	-	2
Sep-25 3.70	0.17	-	-	-	29.02	-0.23	-	105
Sep-25 3.90	0.22	0.21	0.21	0.21	27.49	-0.29	5	20,150
Sep-25 4.00	0.25	-	-	-	26.73	-0.33	-	42,515
Sep-25 4.10	0.29	-	-	-	25.97	-0.37	-	30
Sep-25 4.20	0.32	-	-	-	25.21	-0.41	-	25
Sep-25 4.30	0.36	-	-	-	24.45	-0.45	-	9,000
Sep-25 4.40	0.41	-	-	-	23.87	-0.49	-	8
Sep-25 4.50	0.47	-	-	-	23.86	-0.54	-	20
Sep-25 4.60	0.53	-	-	-	23.85	-0.58	-	80
Sep-25 4.70	0.60	-	-	-	23.85	-0.62	-	14
Sep-25 4.80	0.67	-	-	-	23.84	-0.66	-	25
Dec-25 2.90	0.08	-	-	-	33.12	-0.10	-	32
Dec-25 3.00	0.09	-	-	-	32.45	-0.11	-	110
Dec-25 3.10	0.10	-	-	-	31.77	-0.13	-	5,010
Dec-25 3.20	0.12	-	-	-	31.09	-0.15	-	102,503
Dec-25 3.40	0.16	-	-	-	29.73	-0.19	-	30
Dec-25 3.60	0.20	-	-	-	28.38	-0.24	-	1
Dec-25 3.70	0.23	-	-	-	27.70	-0.27	-	26,000
Dec-25 3.80	0.25	-	-	-	27.02	-0.30	-	25,005
Dec-25 3.90	0.28	-	-	-	26.34	-0.33	-	2
Dec-25 4.00	0.32	-	-	-	25.67	-0.36	-	84,578
Dec-25 4.10	0.35	-	-	-	24.99	-0.40	-	31
Dec-25 4.20	0.39	0.42	0.42	0.42	24.31	-0.44	5	10,035
Dec-25 4.30	0.44	0.46	0.46	0.46	23.63	-0.48	350	375
Dec-25 4.40	0.48	-	-	-	23.12	-0.52	-	20,016
Dec-25 4.50	0.55	-	-	-	23.12	-0.55	-	5,720
Dec-25 4.60	0.61	-	-	-	23.12	-0.59	-	181
Dec-25 4.70	0.68	-	-	-	23.12	-0.63	-	25
Dec-25 5.00	0.90	-	-	-	23.12	-0.72	-	6
Dec-25 5.25	1.10	-	-	-	23.12	-0.79	-	2
Mar-26 3.30	0.16	-	-	-	29.23	-0.18	-	2
Mar-26 3.70	0.25	-	-	-	26.73	-0.27	-	15
Mar-26 3.90	0.31	-	-	-	25.48	-0.33	-	7
Mar-26 4.00	0.35	-	-	-	24.86	-0.36	-	2
Jun-26 3.10	0.17	-	-	-	30.30	-0.17	-	1
Jun-26 3.80	0.35	-	-	-	26.25	-0.33	-	25,000
Jun-26 4.50	0.67	-	-	-	22.92	-0.56	-	3,751
Sep-26 4.00	0.46	-	-	-	25.29	-0.39	-	2
Dec-26 2.50	0.11	-	-	-	33.08	-0.10	-	40
Dec-26 2.80	0.17	-	-	-	31.55	-0.15	-	60,000
Dec-26 3.20	0.26	-	-	-	29.51	-0.22	-	10
Dec-26 3.40	0.31	-	-	-	28.49	-0.26	-	2
Dec-26 3.50	0.34	-	-	-	27.98	-0.28	-	5
Dec-26 3.60	0.38	-	-	-	27.47	-0.31	-	50,002
Dec-26 4.00	0.53	-	-	-	25.43	-0.41	-	25,007
Dec-26 4.30	0.66	-	-	-	23.90	-0.50	-	15,000
Dec-26 4.40	0.72	-	-	-	23.51	-0.53	-	10,000
Dec-26 4.60	0.85	-	-	-	23.51	-0.58	-	80
Dec-26 4.90	1.06	-	-	-	23.51	-0.65	-	150
Dec-26 5.00	1.14	-	-	-	23.51	-0.67	-	150
Dec-26 5.25	1.33	-	-	-	23.51	-0.72	-	600
Jun-27 3.00	0.26	-	-	-	30.08	-0.20	-	15,000
Dec-27 3.30	0.41	-	-	-	28.26	-0.27	-	20
Dec-27 3.50	0.48	-	-	-	27.47	-0.31	-	10,040
Dec-27 3.90	0.65	-	-	-	25.88	-0.40	-	10
Dec-27 4.00	0.69	0.62	0.62	0.62	25.49	-0.43	42	42
Dec-27 4.20	0.78	-	-	-	24.70	-0.48	-	7,000
Dec-27 4.40	0.90	-	-	-	24.00	-0.52	-	25
Dec-28 4.20	0.95	-	-	-	25.74	-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	-	-	-	41.64	1.00	-	5
Dec-24 3.50	0.88	-	-	-	36.72	0.99	-	1,000
Dec-24 3.60	0.79	-	-	-	35.74	0.98	-	20
Dec-24 4.00	0.41	-	-	-	31.81	0.88	-	50
Dec-24 4.50	0.08	-	-	-	28.12	0.37	-	5
Dec-24 4.60	0.05	0.05	0.05	0.05	28.12	0.26	15	65
Dec-24 4.90	0.01	-	-	-	28.12	0.06	-	100
Dec-24 5.00	-	-	-	-	28.12	0.04	-	1
Mar-25 4.00	0.53	-	-	-	29.64	0.74	-	7
Mar-25 4.30	0.32	-	-	-	26.76	0.59	-	500
Mar-25 4.50	0.22	-	-	-	26.03	0.47	-	7
Mar-25 4.80	0.12	-	-	-	26.01	0.31	-	1,000
Jun-25 3.80	0.69	-	-	-	31.68	0.73	-	15
Jun-25 4.30	0.36	-	-	-	27.38	0.54	-	500
Jun-25 4.90	0.15	-	-	-	26.69	0.30	-	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	-	-	-	-	46.34	-	-	300
Dec-24 2.90	-	-	-	-	42.41	-	-	1,000
Dec-24 3.20	-	-	-	-	39.46	-	-	1,000
Dec-24 3.70	-	-	-	-	34.55	-0.02	-	350
Dec-24 3.90	0.01	-	-	-	32.58	-0.07	-	500
Dec-24 4.00	0.02	-	-	-	31.60	-0.12	-	50,010
Dec-24 5.50	1.11	-	-	-	27.91	-1.00	-	78
Dec-24 6.25	1.86	-	-	-	27.91	-1.00	-	80
Mar-25 3.50	0.04	-	-	-	34.01	-0.09	-	500
Mar-25 4.00	0.11	-	-	-	29.21	-0.24	-	1,000
Mar-25 4.40	0.24	-	-	-	25.61	-0.46	-	1,000
Mar-25 4.70	0.42	-	-	-	25.59	-0.64	-	10
Jun-25 2.50	0.01	-	-	-	40.58	-0.03	-	100
Jun-25 3.30	0.07	-	-	-	33.69	-0.12	-	500
Jun-25 4.10	0.24	-	-	-	26.80	-0.35	-	1,000
Jun-25 4.50	0.41	-	-	-	24.42	-0.54	-	1,000

	Previous Close	8.97		27/11/24
	SOLARIA Close	9.08		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 10.00	0.06	-	-	-	35.30	0.15	-	10
Dec-24 10.50	0.02	-	-	-	34.26	0.05	-	4,640
Dec-24 11.00	-	-	-	-	33.21	0.01	-	10
Dec-24 11.50	-	-	-	-	32.17	-	-	50
Dec-24 12.00	-	-	-	-	31.12	-	-	1
Dec-24 13.50	-	-	-	-	27.98	-	-	10
Dec-24 14.00	-	-	-	-	26.93	-	-	30
Dec-24 14.50	-	-	-	-	25.89	-	-	10
Dec-24 17.00	-	-	-	-	20.66	-	-	9
Dec-24 19.00	-	-	-	-	18.42	-	-	5
Dec-24 21.00	-	-	-	-	18.42	-	-	6
Jan-25 12.50	-	-	-	-	29.81	-	-	5
Mar-25 10.00	0.50	-	-	-	39.67	0.39	-	610
Mar-25 13.50	0.01	-	-	-	31.06	0.02	-	30
Mar-25 14.00	-	-	-	-	29.83	0.01	-	4
Jun-25 9.00	1.26	-	-	-	42.73	0.59	-	100
Jun-25 11.00	0.47	-	-	-	38.06	0.32	-	20
Jun-25 11.50	0.33	-	-	-	36.88	0.25	-	1
Jun-25 16.00	-	-	-	-	26.31	-	-	105
Sep-25 9.25	1.40	-	-	-	42.87	0.58	-	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	-	-	-	40.87	-0.05	-	10
Dec-24 8.75	0.20	-	-	-	38.00	-0.33	-	1
Dec-24 9.00	0.29	-	-	-	37.29	-0.44	-	1,302
Dec-24 9.50	0.58	-	-	-	36.18	-0.67	-	4,600
Dec-24 10.00	0.97	-	-	-	35.13	-0.86	-	2
Dec-24 10.50	1.42	-	-	-	34.09	-0.97	-	21
Jan-25 10.50	1.47	-	-	-	33.92	-0.87	-	5
Feb-25 11.50	2.44	-	-	-	32.89	-0.94	-	26
Feb-25 12.00	2.92	-	-	-	31.75	-0.99	-	25
Mar-25 9.00	0.75	-	-	-	40.62	-0.43	-	10
Mar-25 9.25	0.87	-	-	-	39.99	-0.48	-	27
Mar-25 10.00	1.31	-	-	-	38.15	-0.63	-	77
Mar-25 11.00	2.05	-	-	-	35.69	-0.81	-	20
Mar-25 12.00	2.93	-	-	-	33.23	-0.95	-	2
Mar-25 12.50	3.42	-	-	-	32.00	-0.99	-	24
Jun-25 8.50	0.84	-	-	-	43.95	-0.35	-	15
Jun-25 9.00	1.06	-	-	-	42.96	-0.41	-	100
Jun-25 9.50	1.32	-	-	-	41.81	-0.48	-	11
Jun-25 10.00	1.60	-	-	-	40.64	-0.56	-	3
Jun-25 11.50	2.64	-	-	-	37.11	-0.77	-	15
Jun-25 13.50	4.42	-	-	-	32.42	-0.98	-	3
Jun-25 14.00	4.92	-	-	-	31.24	-1.00	-	22
Sep-25 9.00	1.29	-	-	-	43.52	-0.40	-	60
Sep-25 10.50	2.14	-	-	-	40.48	-0.58	-	1
Sep-25 11.00	2.46	-	-	-	39.45	-0.64	-	3
Dec-25 11.00	2.64	-	-	-	40.23	-0.60	-	20

	Previous Close	10.44		27/11/24
	TECNICAS REUNIDAS Close	10.60		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 9.16	1.47	-	-	-	30.73	0.97	-	1
Dec-24 9.62	1.04	-	-	-	29.77	0.91	-	1
Dec-24 11.45	0.06	-	-	-	27.74	0.15	-	3
Dec-24 12.37	-	-	-	-	27.74	0.02	-	1
Dec-24 12.83	-	-	-	-	27.74	-	-	1
Dec-24 13.29	-	-	-	-	27.74	-	-	3
Mar-25 10.08	1.02	-	-	-	29.15	0.67	-	1
Mar-25 10.54	0.75	-	-	-	28.28	0.57	-	2
Dec-26 11.91	1.68	-	-	-	35.73	0.52	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 7.10	-	-	-	-	34.58	-	-	10
Dec-24 8.93	-	-	-	-	30.79	-0.01	-	3
Dec-24 9.16	0.01	-	-	-	30.31	-0.02	-	10
Dec-24 10.08	0.10	-	-	-	28.40	-0.22	-	10
Dec-24 11.00	0.52	-	-	-	27.32	-0.69	-	2
Dec-24 11.91	1.31	-	-	-	27.32	-0.97	-	4
Dec-24 12.37	1.77	-	-	-	27.32	-1.00	-	10
Dec-24 12.83	2.23	-	-	-	27.32	-1.00	-	13
Mar-25 7.56	0.02	-	-	-	33.54	-0.03	-	4
Mar-25 8.70	0.10	-	-	-	31.38	-0.10	-	264
Mar-25 11.45	1.14	-	-	-	27.80	-0.65	-	20
Mar-25 11.91	1.48	-	-	-	27.80	-0.75	-	10
Jun-25 8.48	0.18	-	-	-	31.28	-0.13	-	538
Jun-25 13.29	2.78	-	-	-	28.41	-0.85	-	2
Sep-25 8.70	0.39	-	-	-	32.46	-0.20	-	529
Sep-25 12.83	2.60	-	-	-	30.67	-0.71	-	2

	Previous Close	4.30		27/11/24
	TELEFONICA Close	4.33		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-24 w5 4.20	0.13	0.04	0.04	0.04	18.02	0.99	32	-
Dec-24 2.40	1.94	-	-	-	32.60	1.00	-	1
Dec-24 3.00	1.34	-	-	-	27.84	1.00	-	25
Dec-24 3.20	1.14	-	-	-	26.26	1.00	-	50
Dec-24 3.30	1.04	-	-	-	25.47	1.00	-	15
Dec-24 3.40	0.94	-	-	-	24.67	1.00	-	10
Dec-24 3.50	0.84	-	-	-	23.88	1.00	-	11
Dec-24 3.60	0.74	-	-	-	23.09	1.00	-	149
Dec-24 3.70	0.64	-	-	-	22.30	1.00	-	15,160
Dec-24 3.80	0.54	-	-	-	21.50	1.00	-	8,255
Dec-24 3.90	0.44	-	-	-	20.71	0.99	-	1,034
Dec-24 4.00	0.34	-	-	-	19.92	0.97	-	48,192
Dec-24 4.10	0.25	-	-	-	19.13	0.91	-	1,871
Dec-24 4.20	0.16	0.12	0.12	0.12	18.33	0.80	8	31,512
Dec-24 4.30	0.09	-	-	-	17.54	0.60	-	1,856
Dec-24 4.40	0.04	-	-	-	17.21	0.37	-	7,826
Dec-24 4.50	0.02	-	-	-	17.11	0.18	-	21,751
Dec-24 4.60	0.01	-	-	-	17.01	0.07	-	3,901
Dec-24 4.70	-	-	-	-	16.91	0.02	-	315
Dec-24 4.80	-	-	-	-	16.81	-	-	6,100
Dec-24 4.90	-	-	-	-	16.71	-	-	2
Dec-24 5.00	-	-	-	-	16.61	-	-	30,135
Dec-24 5.25	-	-	-	-	16.36	-	-	120
Dec-24 5.50	-	-	-	-	16.11	-	-	266
Dec-24 7.00	-	-	-	-	14.61	-	-	899
Mar-25 3.20	1.14	-	-	-	23.84	1.00	-	25
Mar-25 3.50	0.84	-	-	-	21.93	1.00	-	100
Mar-25 3.60	0.74	-	-	-	21.29	1.00	-	100
Mar-25 3.70	0.64	-	-	-	20.65	1.00	-	125
Mar-25 3.80	0.54	-	-	-	20.01	0.99	-	25
Mar-25 3.90	0.44	-	-	-	19.37	0.96	-	64
Mar-25 4.00	0.35	-	-	-	18.74	0.90	-	48
Mar-25 4.10	0.26	-	-	-	18.10	0.80	-	24
Mar-25 4.20	0.19	-	-	-	17.46	0.66	-	190
Mar-25 4.30	0.13	-	-	-	16.82	0.50	-	187
Mar-25 4.40	0.09	-	-	-	16.55	0.36	-	227
Mar-25 4.50	0.06	-	-	-	16.46	0.26	-	7,675
Mar-25 4.60	0.04	-	-	-	16.36	0.19	-	150
Mar-25 4.70	0.02	-	-	-	16.27	0.13	-	25
Jun-25 2.00	2.34	-	-	-	37.92	1.00	-	700
Jun-25 2.70	1.64	-	-	-	31.40	1.00	-	40
Jun-25 2.80	1.54	-	-	-	30.47	1.00	-	2
Jun-25 3.50	0.84	-	-	-	23.95	1.00	-	3
Jun-25 3.60	0.74	-	-	-	23.02	0.98	-	30
Jun-25 3.70	0.64	-	-	-	22.09	0.97	-	205
Jun-25 3.80	0.55	-	-	-	21.16	0.92	-	250
Jun-25 3.90	0.46	-	-	-	20.23	0.85	-	1,295
Jun-25 4.00	0.38	-	-	-	19.30	0.76	-	947
Jun-25 4.10	0.30	-	-	-	18.37	0.66	-	872
Jun-25 4.20	0.23	-	-	-	17.44	0.57	-	419
Jun-25 4.30	0.17	-	-	-	16.51	0.48	-	302
Jun-25 4.40	0.13	-	-	-	16.15	0.40	-	200
Jun-25 4.50	0.10	-	-	-	16.08	0.33	-	35,160
Jun-25 4.70	0.05	-	-	-	15.95	0.20	-	10
Jun-25 5.25	0.01	-	-	-	15.57	0.03	-	100
Jun-25 6.00	-	-	-	-	15.05	-	-	200
Sep-25 3.50	0.84	-	-	-	24.88	0.98	-	5
Sep-25 3.70	0.65	-	-	-	22.82	0.92	-	25
Sep-25 4.00	0.39	-	-	-	19.72	0.72	-	20
Sep-25 4.10	0.32	-	-	-	18.69	0.64	-	150
Sep-25 4.20	0.25	-	-	-	17.66	0.55	-	30
Sep-25 4.30	0.19	-	-	-	16.63	0.48	-	10
Sep-25 4.40	0.15	-	-	-	16.25	0.40	-	9
Sep-25 4.50	0.12	-	-	-	16.20	0.34	-	32
Sep-25 4.70	0.07	-	-	-	16.09	0.22	-	100
Sep-25 5.25	0.01	-	-	-	15.80	0.05	-	150
Dec-25 2.20	2.14	-	-	-	35.16	1.00	-	1
Dec-25 3.10	1.24	-	-	-	27.68	1.00	-	5
Dec-25 3.20	1.14	-	-	-	26.85	1.00	-	10
Dec-25 3.30	1.04	-	-	-	26.02	1.00	-	15
Dec-25 3.50	0.84	-	-	-	24.36	0.99	-	650
Dec-25 3.60	0.74	-	-	-	23.53	0.95	-	175
Dec-25 3.70	0.65	-	-	-	22.70	0.90	-	100
Dec-25 3.80	0.56	-	-	-	21.87	0.83	-	606
Dec-25 3.90	0.48	-	-	-	21.04	0.76	-	150
Dec-25 4.00	0.41	-	-	-	20.21	0.66	-	558
Dec-25 4.10	0.34	-	-	-	19.38	0.60	-	20,087
Dec-25 4.20	0.28	-	-	-	18.55	0.54	-	5,230
Dec-25 4.30	0.22	-	-	-	17.71	0.48	-	10,191
Dec-25 4.40	0.18	-	-	-	17.41	0.41	-	184
Dec-25 4.50	0.15	-	-	-	17.36	0.36	-	60,107
Dec-25 4.60	0.12	-	-	-	17.32	0.31	-	100
Dec-25 4.70	0.10	-	-	-	17.27	0.26	-	100
Dec-25 4.80	0.08	-	-	-	17.22	0.22	-	100
Dec-25 4.90	0.06	-	-	-	17.18	0.18	-	100
Dec-25 5.00	0.05	-	-	-	17.13	0.15	-	1,518
Dec-25 5.25	0.03	-	-	-	17.02	0.09	-	150
Mar-26 3.40	0.94	-	-	-	25.72	0.99	-	10
Mar-26 3.80	0.58	-	-	-	22.85	0.79	-	100
Mar-26 4.00	0.44	-	-	-	21.42	0.64	-	100
Mar-26 4.10	0.37	-	-	-	20.71	0.59	-	100
Mar-26 4.20	0.31	-	-	-	19.99	0.54	-	50
Jun-26 3.50	0.84	-	-	-	25.01	1.00	-	25
Jun-26 3.80	0.58	-	-	-	23.21	0.72	-	250
Jun-26 4.00	0.45	-	-	-	22.01	0.63	-	6,501
Jun-26 4.20	0.34	-	-	-	20.81	0.53	-	5,000
Jun-26 4.70	0.16	-	-	-	19.90	0.31	-	150
Jun-26 4.80	0.14	-	-	-	19.87	0.28	-	150
Dec-26 2.70	1.64	-	-	-	29.01	1.00	-	10
Dec-26 2.80	1.54	-	-	-	28.56	1.00	-	10
Dec-26 2.90	1.44	-	-	-	28.11	1.00	-	10
Dec-26 3.00	1.34	-	-	-	27.67	1.00	-	13
Dec-26 3.10	1.24	-	-	-	27.22	1.00	-	10
Dec-26 3.20	1.14	-	-	-	26.78	1.00	-	10
Dec-26 3.30	1.04	-	-	-	26.33	1.00	-	10
Dec-26 3.50	0.84	-	-	-	25.44	0.96	-	10
Dec-26 3.60	0.76	-	-	-	24.99	0.88	-	10
Dec-26 3.70	0.68	-	-	-	24.54	0.77	-	35
Dec-26 4.00	0.48	-	-	-	23.21	0.61	-	10,000
Dec-26 4.20	0.38	-	-	-	22.31	0.53	-	25
Dec-26 4.40	0.29	-	-	-	21.71	0.45	-	2
Dec-26 4.50	0.26	-	-	-	21.69	0.41	-	20,007
Jun-27 3.30	1.04	-	-	-	26.32	1.00	-	2
Jun-27 4.00	0.50	-	-	-	23.84	0.60	-	8
Jun-27 4.80	0.22	-	-	-	22.59	0.33	-	150
Jun-27 4.90	0.20	-	-	-	22.57	0.31	-	150
Jun-27 5.00	0.19	-	-	-	22.56	0.29	-	150
Jun-27 5.75	0.09	-	-	-	22.44	0.16	-	20
Dec-27 4.40	0.36	-	-	-	23.74	0.46	-	10
Dec-27 6.00	0.10	-	-	-	23.62	0.16	-	12,000
Jun-28 4.00	0.57	-	-	-	25.43	0.59	-	100
Jun-28 5.00	0.27	-	-	-	24.53	0.34	-	4
Dec-28 4.00	0.56	-	-	-	25.96	0.59	-	18
Dec-28 4.80	0.32	-	-	-	25.22	0.38	-	10
Dec-28 5.25	0.24	-	-	-	25.22	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 2.30	-	-	-	-	32.63	-	-	10
Dec-24 2.40	-	-	-	-	31.84	-	-	20
Dec-24 2.50	-	-	-	-	31.04	-	-	1
Dec-24 2.60	-	-	-	-	30.25	-	-	38,000
Dec-24 2.80	-	-	-	-	28.67	-	-	6
Dec-24 2.90	-	-	-	-	27.87	-	-	18
Dec-24 3.00	-	-	-	-	27.08	-	-	22,030
Dec-24 3.10	-	-	-	-	26.29	-	-	10
Dec-24 3.20	-	-	-	-	25.50	-	-	20,225
Dec-24 3.30	-	-	-	-	24.71	-	-	50,050
Dec-24 3.40	-	-	-	-	23.91	-	-	1,563
Dec-24 3.50	-	-	-	-	23.12	-	-	71,803
Dec-24 3.60	-	-	-	-	22.33	-	-	301
Dec-24 3.70	-	-	-	-	21.54	-0.01	-	29,244
Dec-24 3.80	-	-	-	-	20.74	-0.03	-	15,766
Dec-24 3.90	0.01	-	-	-	19.95	-0.07	-	631
Dec-24 4.00	0.02	-	-	-	19.16	-0.16	-	69,497
Dec-24 4.10	0.04	-	-	-	18.37	-0.31	-	689
Dec-24 4.20	0.08	-	-	-	17.57	-0.51	-	515
Dec-24 4.30	0.14	-	-	-	16.78	-0.72	-	963
Dec-24 4.40	0.22	-	-	-	16.45	-0.88	-	768
Dec-24 4.50	0.31	-	-	-	16.35	-0.96	-	4,362
Dec-24 4.60	0.41	-	-	-	16.25	-0.99	-	11,000
Dec-24 4.70	0.51	-	-	-	16.15	-1.00	-	20
Dec-24 4.80	0.61	-	-	-	16.05	-1.00	-	158
Dec-24 4.90	0.71	-	-	-	15.95	-1.00	-	150
Dec-24 5.00	0.81	-	-	-	15.85	-1.00	-	21
Dec-24 5.25	1.06	-	-	-	15.60	-1.00	-	152
Dec-24 5.50	1.31	-	-	-	15.35	-1.00	-	1
Dec-24 5.75	1.55	-	-	-	15.10	-1.00	-	150
Dec-24 6.00	1.80	-	-	-	14.85	-1.00	-	429
Dec-24 6.50	2.30	-	-	-	14.35	-1.00	-	30
Dec-24 6.75	2.55	-	-	-	14.10	-1.00	-	282
Dec-24 7.00	2.80	-	-	-	13.85	-1.00	-	4
Dec-24 7.75	3.55	-	-	-	13.10	-1.00	-	8
Jan-25 4.10	0.06	-	-	-	16.18	-0.34	-	1
Jan-25 4.20	0.10	-	-	-	15.28	-0.50	-	10
Mar-25 2.20	-	-	-	-	28.13	-	-	20
Mar-25 2.80	-	-	-	-	24.30	-	-	3
Mar-25 3.30	-	-	-	-	21.11	-0.02	-	350
Mar-25 3.40	0.01	-	-	-	20.47	-0.03	-	3
Mar-25 3.50	0.01	-	-	-	19.83	-0.04	-	379
Mar-25 3.60	0.01	-	-	-	19.19	-0.06	-	362
Mar-25 3.70	0.02	-	-	-	18.55	-0.09	-	718
Mar-25 3.80	0.03	-	-	-	17.91	-0.14	-	20
Mar-25 3.90	0.05	-	-	-	17.27	-0.20	-	11
Mar-25 4.00	0.07	-	-	-	16.64	-0.27	-	500
Mar-25 4.10	0.10	-	-	-	16.00	-0.37	-	110
Mar-25 4.20	0.14	-	-	-	15.36	-0.48	-	7,640
Mar-25 4.30	0.19	-	-	-	14.72	-0.60	-	81
Mar-25 4.50	0.33	-	-	-	14.36	-0.82	-	52
Mar-25 4.70	0.51	-	-	-	14.17	-0.96	-	20
Mar-25 5.00	0.81	-	-	-	13.89	-1.00	-	10
Jun-25 3.30	0.03	-	-	-	22.97	-0.09	-	325
Jun-25 3.40	0.04	-	-	-	22.03	-0.11	-	3
Jun-25 3.50	0.05	-	-	-	21.10	-0.14	-	10
Jun-25 3.60	0.06	-	-	-	20.17	-0.18	-	114
Jun-25 3.70	0.08	-	-	-	19.24	-0.22	-	5
Jun-25 3.80	0.10	-	-	-	18.31	-0.27	-	18
Jun-25 3.90	0.12	-	-	-	17.38	-0.33	-	116
Jun-25 4.00	0.15	-	-	-	16.45	-0.40	-	110
Jun-25 4.10	0.19	-	-	-	15.52	-0.48	-	22
Jun-25 4.20	0.24	-	-	-	14.59	-0.57	-	290
Jun-25 4.30	0.29	-	-	-	13.66	-0.66	-	171
Jun-25 4.40	0.36	-	-	-	13.30	-0.75	-	168
Jun-25 4.50	0.44	-	-	-	13.23	-0.82	-	1,411
Jun-25 4.60	0.52	-	-	-	13.17	-0.87	-	7
Jun-25 4.70	0.61	-	-	-	13.10	-0.91	-	15
Jun-25 4.80	0.70	0.72	0.72	0.72	13.03	-0.94	50	50
Jun-25 5.00	0.90	-	-	-	12.89	-0.98	-	10
Jun-25 5.75	1.63	-	-	-	12.37	-1.00	-	200
Jun-25 6.00	1.88	-	-	-	12.20	-1.00	-	127
Sep-25 3.40	0.07	-	-	-	21.85	-0.15	-	30
Sep-25 3.60	0.09	-	-	-	19.79	-0.21	-	695
Sep-25 3.70	0.11	-	-	-	18.76	-0.25	-	4
Sep-25 3.80	0.13	-	-	-	17.72	-0.29	-	20
Sep-25 3.90	0.15	-	-	-	16.69	-0.34	-	9
Sep-25 4.00	0.18	-	-	-	15.66	-0.41	-	10
Sep-25 4.10	0.21	-	-	-	14.63	-0.48	-	5
Sep-25 4.20	0.25	-	-	-	13.60	-0.56	-	10
Sep-25 4.30	0.30	-	-	-	12.57	-0.65	-	24
Sep-25 4.40	0.37	-	-	-	12.19	-0.74	-	60
Sep-25 4.50	0.45	-	-	-	12.14	-0.80	-	51
Sep-25 5.00	0.90	-	-	-	11.87	-0.97	-	4
Dec-25 2.60	0.02	-	-	-	26.79	-0.04	-	3
Dec-25 2.70	0.03	-	-	-	25.96	-0.05	-	25
Dec-25 3.10	0.06	-	-	-	22.63	-0.12	-	75
Dec-25 3.30	0.08	-	-	-	20.97	-0.16	-	45
Dec-25 3.40	0.09	-	-	-	20.14	-0.19	-	5
Dec-25 3.50	0.11	-	-	-	19.31	-0.22	-	10,102
Dec-25 3.60	0.13	-	-	-	18.48	-0.26	-	1,585
Dec-25 3.70	0.15	-	-	-	17.65	-0.31	-	1
Dec-25 4.00	0.25	-	-	-	15.16	-0.48	-	5,051
Dec-25 4.10	0.29	-	-	-	14.33	-0.54	-	20,050
Dec-25 4.20	0.34	-	-	-	13.50	-0.62	-	14
Dec-25 4.30	0.40	-	-	-	12.66	-0.70	-	1,500
Dec-25 4.40	0.47	-	-	-	12.36	-0.76	-	230
Dec-25 4.50	0.54	-	-	-	12.31	-0.82	-	1,196
Dec-25 4.60	0.63	-	-	-	12.27	-0.86	-	175
Dec-25 4.70	0.72	-	-	-	12.22	-0.89	-	75
Dec-25 5.00	0.99	-	-	-	12.08	-0.96	-	2
Dec-25 5.25	1.23	-	-	-	11.97	-0.99	-	100
Dec-25 5.50	1.48	-	-	-	11.85	-1.00	-	100
Dec-25 5.75	1.72	-	-	-	11.74	-1.00	-	100
Dec-25 6.00	1.96	-	-	-	11.62	-1.00	-	152
Mar-26 2.20	0.01	-	-	-	28.06	-0.02	-	3
Mar-26 3.20	0.08	-	-	-	20.91	-0.15	-	2
Mar-26 3.60	0.15	-	-	-	18.04	-0.27	-	100
Mar-26 3.80	0.20	-	-	-	16.61	-0.36	-	100
Mar-26 3.90	0.23	-	-	-	15.90	-0.42	-	112
Mar-26 4.20	0.36	-	-	-	13.75	-0.60	-	25
Mar-26 4.30	0.42	-	-	-	13.04	-0.67	-	25
Jun-26 3.50	0.18	-	-	-	18.65	-0.29	-	25
Jun-26 3.70	0.24	-	-	-	17.45	-0.37	-	100
Jun-26 3.90	0.31	-	-	-	16.25	-0.47	-	25
Jun-26 4.00	0.36	-	-	-	15.65	-0.52	-	25
Jun-26 4.20	0.46	-	-	-	14.45	-0.64	-	5,525
Sep-26 3.30	0.15	-	-	-	19.73	-0.23	-	1
Sep-26 4.10	0.44	-	-	-	15.61	-0.56	-	607
Sep-26 6.00	2.05	-	-	-	14.03	-0.99	-	5
Dec-26 3.50	0.25	-	-	-	18.65	-0.34	-	4
Dec-26 3.60	0.29	-	-	-	18.20	-0.38	-	1
Dec-26 4.00	0.47	-	-	-	16.42	-0.55	-	10,005
Dec-26 4.10	0.52	-	-	-	15.97	-0.60	-	1
Dec-26 4.30	0.64	-	-	-	15.08	-0.69	-	270
Dec-26 4.80	1.04	0.98	0.98	0.98	14.86	-0.85	50	50
Dec-26 6.00	2.14	-	-	-	14.67	-0.98	-	4
Dec-26 6.25	2.38	-	-	-	14.64	-0.99	-	17
Jun-27 3.90	0.49	-	-	-	16.53	-0.53	-	9
Dec-27 2.20	0.06	-	-	-	23.17	-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	0.59	-	-	-	23.09	0.99	-	15
Dec-24 3.90	0.30	-	-	-	20.71	0.92	-	30
Dec-24 4.10	0.13	-	-	-	19.13	0.69	-	50
Jun-25 3.60	0.58	-	-	-	23.02	0.78	-	5
Jun-25 4.00	0.28	-	-	-	19.30	0.58	-	5
Dec-25 3.00	1.05	-	-	-	28.52	0.85	-	5
Dec-25 4.50	0.11	-	-	-	17.36	0.27	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 3.30	-	-	-	-	24.71	-	-	15
Dec-24 3.60	-	-	-	-	22.33	-	-	15
Dec-24 3.90	0.01	-	-	-	19.95	-0.07	-	10
Dec-24 4.00	0.02	-	-	-	19.16	-0.16	-	281
Dec-24 4.20	0.08	-	-	-	17.57	-0.50	-	35
Dec-24 5.50	1.30	-	-	-	15.35	-1.00	-	10
Dec-24 6.75	2.55	-	-	-	14.10	-1.00	-	27
Dec-24 7.50	3.30	-	-	-	13.35	-1.00	-	5
Dec-24 8.50	4.30	-	-	-	12.35	-1.00	-	48
Dec-24 9.50	5.29	-	-	-	12.23	-1.00	-	50
Dec-24 10.00	5.79	-	-	-	12.23	-1.00	-	53
Dec-24 11.00	6.79	-	-	-	12.23	-1.00	-	52
Dec-24 12.00	7.79	-	-	-	12.23	-1.00	-	361
Dec-24 16.50	12.28	-	-	-	12.23	-1.00	-	100
Mar-25 3.90	0.05	-	-	-	17.27	-0.19	-	200
Mar-25 7.75	3.50	-	-	-	11.36	-0.99	-	750
Dec-25 4.00	0.25	-	-	-	15.16	-0.46	-	5
Dec-25 5.00	0.99	-	-	-	12.08	-0.94	-	10

	Previous Close	1.21		27/11/24
	UNICAJA Close	1.20		27/11/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 0.75	-	-	-	-	30.62	-	-	59
Jun-25 1.20	0.15	-	-	-	29.97	-0.58	-	4
Sep-25 1.10	0.11	-	-	-	30.13	-0.42	-	10

	Previous Close	93.10		27/11/24
	VIDRALA Close	94.00		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 104.95	0.01	-	-	-	17.64	0.01	-	4
Jan-25 100.39	0.61	-	-	-	17.48	0.18	-	48
Mar-25 89.44	7.30	-	-	-	22.42	0.70	-	1
Mar-25 109.51	0.09	-	-	-	14.74	0.03	-	6
Mar-25 114.09	0.01	-	-	-	13.08	-	-	3
Jun-25 76.67	18.83	-	-	-	26.88	0.88	-	1
Jun-25 82.14	14.27	-	-	-	25.12	0.80	-	1
Jun-25 89.44	8.90	-	-	-	22.76	0.65	-	1
Jun-25 109.51	0.72	-	-	-	16.62	0.13	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 91.27	1.10	-	-	-	24.25	-0.29	-	3
Mar-25 85.79	1.71	-	-	-	23.15	-0.23	-	5
Mar-25 91.27	3.18	-	-	-	20.66	-0.39	-	3
Jun-25 82.14	2.06	-	-	-	24.02	-0.20	-	5
Jun-25 89.44	3.89	-	-	-	21.66	-0.35	-	1

	Previous Close	61.40		27/11/24
	VISCOFAN Close	61.10		27/11/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 61.01	1.19	-	-	-	17.44	0.54	-	1
Dec-24 62.97	0.40	-	-	-	16.67	0.26	-	20
Dec-24 64.94	0.08	-	-	-	15.94	0.07	-	1
Dec-24 66.91	0.01	-	-	-	15.20	0.01	-	1
Jan-25 64.94	0.47	-	-	-	17.76	0.21	-	1
Mar-25 62.97	2.23	-	-	-	20.50	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	-	-	-	-	16.62	-	-	1
Dec-24 55.10	-	-	-	-	10.05	-	-	1
Dec-24 57.07	-	-	-	-	8.40	-	-	2
Dec-24 59.04	0.01	-	-	-	6.76	-0.01	-	1
Dec-24 61.01	0.22	-	-	-	5.12	-0.41	-	22
Jan-25 59.04	0.46	-	-	-	14.35	-0.23	-	1
Mar-25 48.21	0.18	-	-	-	26.98	-0.04	-	1
Mar-25 51.17	0.34	-	-	-	24.93	-0.08	-	1
Mar-25 55.10	0.73	-	-	-	22.21	-0.17	-	1
Jun-25 48.21	0.39	-	-	-	23.66	-0.08	-	1
Jun-25 49.20	0.46	-	-	-	23.19	-0.09	-	152
Jun-25 59.04	2.32	-	-	-	18.58	-0.37	-	1
Sep-25 60.00	3.31	-	-	-	18.53	-0.41	-	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.