Boletin

DAILY BULLETIN 07/31/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,437	-	-	6,437	-
MINI IBEX-35	2,566	103	5,711	8,380	0.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	750	-	-	750	-
BONO 10	-	-	-	-	-
ACCIONES	180	6,724	4,845	11,749	1.39
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,311	-	-	45,311
MINI IBEX-35	3,946	55,346	50,530	109,822
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,576,766	1,462,237	3,799,365	6,838,368
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,757.70		31/07/26
	IBEX - 35 Close	19,782.90		31/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,811.7	19,834	19,981	19,723	6,434	45,306
18-Sep-26	19,845.0	19,840	19,840	19,840	3	5
16-Oct-26	19,828.0	-	-	-	-	-
18-Dec-26	19,812.0	-	-	-	-	-
19-Mar-27	19,862.0	-	-	-	-	-
18-Jun-27	19,734.0	-	-	-	-	-
17-Sep-27	19,702.0	-	-	-	-	-
17-Dec-27	19,668.0	-	-	-	-	-
17-Mar-28	19,719.0	-	-	-	-	-
16-Jun-28	19,560.0	-	-	-	-	-
15-Sep-28	19,526.0	-	-	-	-	-
15-Dec-28	19,471.0	-	-	-	-	-
15-Jun-29	19,347.0	-	-	-	-	-
21-Dec-29	19,268.0	-	-	-	-	-
21-Jun-30	19,142.0	-	-	-	-	-
20-Dec-30	19,051.0	-	-	-	-	-
20-Jun-31	18,928.0	-	-	-	-	-

	Previous Close	-		31/07/26
	MINI IBEX-35 Close	-		31/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	19,782.9	-	-	-	-	-
07-Aug-26	19,795.0	-	-	-	-	-
14-Aug-26	19,803.0	-	-	-	-	-
21-Aug-26	19,811.7	19,825	19,985	19,725	2,493	3,843
18-Sep-26	19,845.0	19,870	20,030	19,770	73	84
16-Oct-26	19,828.0	-	-	-	-	1
18-Dec-26	19,812.0	-	-	-	-	17
19-Mar-27	19,862.0	-	-	-	-	1
18-Jun-27	19,734.0	-	-	-	-	-
17-Sep-27	19,702.0	-	-	-	-	-
17-Dec-27	19,668.0	-	-	-	-	-
17-Mar-28	19,719.0	-	-	-	-	-
16-Jun-28	19,560.0	-	-	-	-	-
15-Sep-28	19,526.0	-	-	-	-	-
15-Dec-28	19,471.0	-	-	-	-	-
15-Jun-29	19,347.0	-	-	-	-	-
21-Dec-29	19,268.0	-	-	-	-	-
21-Jun-30	19,142.0	-	-	-	-	-
20-Dec-30	19,051.0	-	-	-	-	-
20-Jun-31	18,928.0	-	-	-	-	-

	Previous Close	-		31/07/26
	MICRO IBEX-35 Close	-		31/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,811.7	-	-	-	-	-
18-Sep-26	19,845.0	-	-	-	-	-

	Previous Close	2,105.90		31/07/26
	IBEX BANCOS Close	2,120.10		31/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,122.8	-	-	-	-	-
18-Sep-26	2,125.0	-	-	-	-	-
16-Oct-26	2,116.0	-	-	-	-	-
18-Dec-26	2,109.0	-	-	-	-	-
19-Mar-27	2,122.0	-	-	-	-	-
18-Jun-27	2,092.0	-	-	-	-	-
17-Sep-27	2,103.0	-	-	-	-	-
17-Dec-27	2,084.0	-	-	-	-	-
17-Mar-28	2,096.0	-	-	-	-	-
16-Jun-28	2,060.0	-	-	-	-	-
15-Sep-28	2,072.0	-	-	-	-	-
15-Dec-28	2,048.0	-	-	-	-	-
15-Jun-29	2,022.0	-	-	-	-	-
21-Dec-29	2,013.0	-	-	-	-	-
21-Jun-30	1,986.0	-	-	-	-	-
20-Dec-30	1,976.0	-	-	-	-	-
20-Jun-31	1,950.0	-	-	-	-	-

	Previous Close	2,347.20		31/07/26
	IBEX ENERGIA Close	2,354.30		31/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,357.3	-	-	-	-	-
18-Sep-26	2,361.0	-	-	-	-	-
16-Oct-26	2,366.0	-	-	-	-	-
18-Dec-26	2,370.0	-	-	-	-	-
19-Mar-27	2,355.0	-	-	-	-	-
18-Jun-27	2,364.0	-	-	-	-	-
17-Sep-27	2,322.0	-	-	-	-	-
17-Dec-27	2,332.0	-	-	-	-	-
17-Mar-28	2,316.0	-	-	-	-	-
16-Jun-28	2,324.0	-	-	-	-	-
15-Sep-28	2,281.0	-	-	-	-	-
15-Dec-28	2,290.0	-	-	-	-	-
15-Jun-29	2,282.0	-	-	-	-	-
21-Dec-29	2,247.0	-	-	-	-	-
21-Jun-30	2,240.0	-	-	-	-	-
20-Dec-30	2,205.0	-	-	-	-	-
20-Jun-31	2,197.0	-	-	-	-	-

	Previous Close	453.50		31/07/26
	IBEX - 35 Impacto DIV Close	453.50		31/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	455.0	-	-	-	-	-
18-Sep-26	463.0	-	-	-	-	-
16-Oct-26	509.0	-	-	-	-	-
18-Dec-26	604.0	-	-	-	750	3,850
17-Dec-27	678.0	-	-	-	-	850
15-Dec-28	700.0	-	-	-	-	350
21-Dec-29	698.0	-	-	-	-	100
20-Dec-30	657.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	252.20		31/07/26
	ACCIONA Close	238.60		31/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	238.91	-	-	-	-	-
18-Sep-26	239.32	241.80	241.80	241.80	5	25
16-Oct-26	239.76	-	-	-	-	-
18-Dec-26	240.80	-	-	-	-	-
19-Mar-27	242.40	-	-	-	-	-
18-Jun-27	244.08	-	-	-	-	-
17-Sep-27	239.43	-	-	-	-	-
17-Dec-27	241.11	-	-	-	-	-
17-Mar-28	242.80	-	-	-	-	-
16-Jun-28	244.47	-	-	-	-	-
15-Sep-28	239.42	-	-	-	-	-
15-Dec-28	241.06	-	-	-	-	-
15-Jun-29	244.38	-	-	-	-	-
21-Dec-29	240.82	-	-	-	-	-
21-Jun-30	244.18	-	-	-	-	-
20-Dec-30	240.34	-	-	-	-	-
20-Jun-31	243.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	238.91	-	-	-	-	-
18-Sep-26	239.32	-	-	-	-	-
16-Oct-26	239.76	-	-	-	-	-
18-Dec-26	240.80	-	-	-	-	-
19-Mar-27	242.40	-	-	-	-	-
18-Jun-27	244.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	238.60	-	-	-	-	-

	Previous Close	22.52		31/07/26
	ACCIONA ENERGIA Close	21.70		31/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.73	-	-	-	-	-
18-Sep-26	21.77	21.55	21.55	21.55	10	10
16-Oct-26	21.81	-	-	-	-	-
18-Dec-26	21.90	-	-	-	-	-
19-Mar-27	22.05	-	-	-	-	-
18-Jun-27	22.17	-	-	-	-	-
17-Sep-27	22.31	-	-	-	-	-
17-Dec-27	22.47	-	-	-	-	-
17-Mar-28	22.63	-	-	-	-	-
16-Jun-28	22.75	-	-	-	-	-
15-Sep-28	22.91	-	-	-	-	-
15-Dec-28	23.06	-	-	-	-	-
15-Jun-29	23.35	-	-	-	-	-
21-Dec-29	23.69	-	-	-	-	-
21-Jun-30	23.99	-	-	-	-	-
20-Dec-30	24.33	-	-	-	-	-
20-Jun-31	24.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.73	-	-	-	-	-
18-Sep-26	21.77	-	-	-	-	-
16-Oct-26	21.81	-	-	-	-	-
18-Dec-26	21.90	-	-	-	-	-
19-Mar-27	22.05	-	-	-	-	-
18-Jun-27	22.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.70	-	-	-	-	-

	Previous Close	17.44		31/07/26
	ACERINOX Close	17.38		31/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.40	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	100
16-Oct-26	17.46	-	-	-	-	-
18-Dec-26	17.54	-	-	-	-	-
19-Mar-27	17.34	-	-	-	-	-
18-Jun-27	17.46	-	-	-	-	-
17-Sep-27	17.25	-	-	-	-	-
17-Dec-27	17.37	-	-	-	-	-
17-Mar-28	17.16	-	-	-	-	-
16-Jun-28	17.28	-	-	-	-	-
15-Sep-28	17.07	-	-	-	-	-
15-Dec-28	17.18	-	-	-	-	-
15-Jun-29	17.08	-	-	-	-	-
21-Dec-29	16.98	-	-	-	-	-
21-Jun-30	16.86	-	-	-	-	-
20-Dec-30	16.75	-	-	-	-	-
20-Jun-31	16.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.40	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	-
16-Oct-26	17.46	-	-	-	-	-
18-Dec-26	17.54	-	-	-	-	-
19-Mar-27	17.34	-	-	-	-	-
18-Jun-27	17.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.38	-	-	-	-	-

	Previous Close	109.60		31/07/26
	ACS Close	110.30		31/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	110.44	-	-	-	-	-
18-Sep-26	110.63	112.14	113.11	112.14	33	113
16-Oct-26	110.84	-	-	-	-	-
18-Dec-26	111.32	-	-	-	-	-
19-Mar-27	111.56	-	-	-	-	-
18-Jun-27	112.33	-	-	-	-	-
17-Sep-27	111.04	-	-	-	-	-
17-Dec-27	111.83	-	-	-	-	-
17-Mar-28	112.05	-	-	-	-	-
16-Jun-28	112.83	-	-	-	-	-
15-Sep-28	111.40	-	-	-	-	-
15-Dec-28	112.16	-	-	-	-	-
15-Jun-29	113.11	-	-	-	-	-
21-Dec-29	112.22	-	-	-	-	-
21-Jun-30	113.18	-	-	-	-	-
20-Dec-30	112.05	-	-	-	-	-
20-Jun-31	113.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	110.44	-	-	-	-	-
18-Sep-26	110.63	-	-	-	-	-
16-Oct-26	110.84	-	-	-	-	-
18-Dec-26	111.32	-	-	-	-	-
19-Mar-27	111.56	-	-	-	-	-
18-Jun-27	112.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	110.30	-	-	-	-	-

	Previous Close	26.76		31/07/26
	AENA Close	26.68		31/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.71	-	-	-	-	-
18-Sep-26	26.76	-	-	-	-	-
16-Oct-26	26.81	-	-	-	-	-
18-Dec-26	26.93	-	-	-	-	1
19-Mar-27	27.11	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-
17-Sep-27	26.26	-	-	-	-	-
17-Dec-27	26.44	-	-	-	-	-
17-Mar-28	26.63	-	-	-	-	-
16-Jun-28	25.51	-	-	-	-	-
15-Sep-28	25.68	-	-	-	-	-
15-Dec-28	25.86	-	-	-	-	-
15-Jun-29	24.86	-	-	-	-	-
21-Dec-29	25.22	-	-	-	-	-
21-Jun-30	24.17	-	-	-	-	-
20-Dec-30	24.51	-	-	-	-	-
20-Jun-31	23.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.71	-	-	-	-	-
18-Sep-26	26.76	-	-	-	-	-
16-Oct-26	26.81	-	-	-	-	-
18-Dec-26	26.93	-	-	-	-	-
19-Mar-27	27.11	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.68	-	-	-	-	-

	Previous Close	11.22		31/07/26
	ALMIRALL Close	11.10		31/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.11	-	-	-	-	-
18-Sep-26	11.13	-	-	-	-	-
16-Oct-26	11.15	-	-	-	-	-
18-Dec-26	11.20	-	-	-	-	-
19-Mar-27	11.28	-	-	-	-	-
18-Jun-27	11.17	-	-	-	-	-
17-Sep-27	11.25	-	-	-	-	-
17-Dec-27	11.33	-	-	-	-	-
17-Mar-28	11.40	-	-	-	-	-
16-Jun-28	11.30	-	-	-	-	-
15-Sep-28	11.38	-	-	-	-	-
15-Dec-28	11.46	-	-	-	-	-
15-Jun-29	11.44	-	-	-	-	-
21-Dec-29	11.60	-	-	-	-	-
21-Jun-30	11.58	-	-	-	-	-
20-Dec-30	11.75	-	-	-	-	-
20-Jun-31	11.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.11	-	-	-	-	-
18-Sep-26	11.13	-	-	-	-	-
16-Oct-26	11.15	-	-	-	-	-
18-Dec-26	11.20	-	-	-	-	-
19-Mar-27	11.28	-	-	-	-	-
18-Jun-27	11.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.10	-	-	-	-	-

	Previous Close	53.02		31/07/26
	AMADEUS Close	53.34		31/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	53.41	-	-	-	-	-
18-Sep-26	53.50	53.99	54.04	53.75	36	9
16-Oct-26	53.60	-	-	-	-	-
18-Dec-26	53.83	-	-	-	-	-
19-Mar-27	53.61	-	-	-	-	-
18-Jun-27	53.98	-	-	-	-	-
17-Sep-27	53.21	-	-	-	-	-
17-Dec-27	53.59	-	-	-	-	-
17-Mar-28	53.32	-	-	-	-	-
16-Jun-28	53.69	-	-	-	-	-
15-Sep-28	52.83	-	-	-	-	-
15-Dec-28	53.19	-	-	-	-	-
15-Jun-29	53.20	-	-	-	-	-
21-Dec-29	52.60	-	-	-	-	-
21-Jun-30	52.56	-	-	-	-	-
20-Dec-30	51.84	-	-	-	-	-
20-Jun-31	51.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	53.41	-	-	-	-	-
18-Sep-26	53.50	-	-	-	-	-
16-Oct-26	53.60	-	-	-	-	-
18-Dec-26	53.83	-	-	-	-	-
19-Mar-27	53.61	-	-	-	-	-
18-Jun-27	53.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.34	-	-	-	-	-

	Previous Close	59.50		31/07/26
	ARCELORMITTAL Close	60.64		31/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	60.61	-	-	-	-	-
18-Sep-26	60.71	61.05	61.29	59.65	43	90
16-Oct-26	60.82	-	-	-	-	-
18-Dec-26	60.98	-	-	-	-	-
19-Mar-27	61.26	-	-	-	-	-
18-Jun-27	61.56	-	-	-	-	-
17-Sep-27	61.84	-	-	-	-	-
17-Dec-27	62.16	-	-	-	-	-
17-Mar-28	62.46	-	-	-	-	-
16-Jun-28	62.77	-	-	-	-	-
15-Sep-28	63.07	-	-	-	-	-
15-Dec-28	63.38	-	-	-	-	-
15-Jun-29	63.98	-	-	-	-	-
21-Dec-29	64.63	-	-	-	-	-
21-Jun-30	65.25	-	-	-	-	-
20-Dec-30	65.88	-	-	-	-	-
20-Jun-31	66.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	60.61	-	-	-	-	-
18-Sep-26	60.71	-	-	-	-	-
16-Oct-26	60.82	-	-	-	-	-
18-Dec-26	60.98	-	-	-	-	-
19-Mar-27	61.26	-	-	-	-	-
18-Jun-27	61.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.64	-	-	-	-	-

	Previous Close	5.25		31/07/26
	ATRESMEDIA Close	5.21		31/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.22	-	-	-	-	-
18-Sep-26	5.23	-	-	-	-	-
16-Oct-26	5.24	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	4.89	-	-	-	-	-
17-Sep-27	4.92	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.81	-	-	-	-	-
16-Jun-28	4.57	-	-	-	-	-
15-Sep-28	4.60	-	-	-	-	-
15-Dec-28	4.45	-	-	-	-	-
15-Jun-29	4.52	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-
21-Jun-30	3.89	-	-	-	-	-
20-Dec-30	3.75	-	-	-	-	-
20-Jun-31	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.22	-	-	-	-	-
18-Sep-26	5.23	-	-	-	-	-
16-Oct-26	5.24	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	4.89	-	-	-	-	-

	Previous Close	1.22		31/07/26
	AUDAX RENOV Close	1.20		31/07/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.20	-	-	-	-	-

	Previous Close	62.40		31/07/26
	AUXIL. FF.CC Close	68.40		31/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.40	-	-	-	-	-

	Previous Close	3.33		31/07/26
	B.SABADELL Close	3.33		31/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.33	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
16-Oct-26	3.27	-	-	-	-	-
18-Dec-26	3.29	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.19	-	-	-	-	-
17-Sep-27	3.14	-	-	-	-	-
17-Dec-27	3.16	-	-	-	-	-
17-Mar-28	3.11	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Sep-28	3.01	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	2.93	-	-	-	-	-
21-Dec-29	2.90	-	-	-	-	-
21-Jun-30	2.80	-	-	-	-	-
20-Dec-30	2.77	-	-	-	-	-
20-Jun-31	2.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.33	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
16-Oct-26	3.27	-	-	-	-	-
18-Dec-26	3.29	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.33	-	-	-	-	-

	Previous Close	16.12		31/07/26
	BANKINTER Close	15.93		31/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.95	-	-	-	-	-
18-Sep-26	15.98	-	-	-	-	83
16-Oct-26	16.01	-	-	-	-	-
18-Dec-26	15.75	-	-	-	-	-
19-Mar-27	15.85	-	-	-	-	-
18-Jun-27	15.80	-	-	-	-	-
17-Sep-27	15.73	-	-	-	-	-
17-Dec-27	15.49	-	-	-	-	-
17-Mar-28	15.60	-	-	-	-	-
16-Jun-28	15.54	-	-	-	-	-
15-Sep-28	15.46	-	-	-	-	-
15-Dec-28	15.20	-	-	-	-	-
15-Jun-29	15.23	-	-	-	-	-
21-Dec-29	14.87	-	-	-	-	-
21-Jun-30	14.89	-	-	-	-	-
20-Dec-30	14.53	-	-	-	-	-
20-Jun-31	14.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.95	-	-	-	-	20
18-Sep-26	15.98	-	-	-	-	-
16-Oct-26	16.01	-	-	-	-	-
18-Dec-26	15.75	-	-	-	-	-
19-Mar-27	15.85	-	-	-	-	-
18-Jun-27	15.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.93	-	-	-	-	-

	Previous Close	23.96		31/07/26
	BBVA Close	24.20		31/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	24.20	-	-	-	-	-
07-Aug-26	24.21	-	-	-	-	-
14-Aug-26	24.22	-	-	-	-	-
21-Aug-26	24.23	-	-	-	-	5
18-Sep-26	24.27	24.35	24.50	24.25	21	21,296
16-Oct-26	23.93	-	-	-	-	-
18-Dec-26	24.03	-	-	-	-	5,000
19-Mar-27	24.19	-	-	-	-	-
18-Jun-27	23.63	-	-	-	-	-
17-Sep-27	23.79	-	-	-	-	-
17-Dec-27	23.53	-	-	-	-	-
17-Mar-28	23.70	-	-	-	-	-
16-Jun-28	23.09	-	-	-	-	-
15-Sep-28	23.25	-	-	-	-	-
15-Dec-28	22.97	-	-	-	-	-
15-Jun-29	22.47	-	-	-	-	-
21-Dec-29	22.36	-	-	-	-	-
21-Jun-30	21.86	-	-	-	-	-
20-Dec-30	21.74	-	-	-	-	-
20-Jun-31	21.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	24.23	-	-	-	-	-
18-Sep-26	24.27	-	-	-	-	-
16-Oct-26	23.93	-	-	-	-	-
18-Dec-26	24.03	-	-	-	-	-
19-Mar-27	24.19	-	-	-	-	-
18-Jun-27	23.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.20	-	-	-	-	-

	Previous Close	12.48		31/07/26
	CAIXABANK Close	12.57		31/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.58	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	11
16-Oct-26	12.63	-	-	-	-	-
18-Dec-26	12.52	-	-	-	-	-
19-Mar-27	12.60	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	12.43	-	-	-	-	-
17-Dec-27	12.33	-	-	-	-	-
17-Mar-28	12.42	-	-	-	-	-
16-Jun-28	12.14	-	-	-	-	-
15-Sep-28	12.22	-	-	-	-	-
15-Dec-28	12.11	-	-	-	-	-
15-Jun-29	11.93	-	-	-	-	-
21-Dec-29	11.92	-	-	-	-	-
21-Jun-30	11.73	-	-	-	-	-
20-Dec-30	11.72	-	-	-	-	-
20-Jun-31	11.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.58	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	-
16-Oct-26	12.63	-	-	-	-	-
18-Dec-26	12.52	-	-	-	-	-
19-Mar-27	12.60	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.57	-	-	-	-	-

	Previous Close	26.97		31/07/26
	CELLNEX Close	26.87		31/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.90	-	-	-	-	-
18-Sep-26	26.95	27.26	27.26	27.26	10	65
16-Oct-26	27.00	-	-	-	-	-
18-Dec-26	27.12	-	-	-	-	-
19-Mar-27	26.90	-	-	-	-	-
18-Jun-27	27.08	-	-	-	-	-
17-Sep-27	26.86	-	-	-	-	-
17-Dec-27	27.04	-	-	-	-	-
17-Mar-28	26.80	-	-	-	-	-
16-Jun-28	26.99	-	-	-	-	-
15-Sep-28	26.74	-	-	-	-	-
15-Dec-28	26.92	-	-	-	-	-
15-Jun-29	26.84	-	-	-	-	-
21-Dec-29	26.77	-	-	-	-	-
21-Jun-30	26.66	-	-	-	-	-
20-Dec-30	26.55	-	-	-	-	-
20-Jun-31	26.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.90	-	-	-	-	-
18-Sep-26	26.95	-	-	-	-	-
16-Oct-26	27.00	-	-	-	-	-
18-Dec-26	27.12	-	-	-	-	-
19-Mar-27	26.90	-	-	-	-	-
18-Jun-27	27.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.87	-	-	-	-	-

	Previous Close	26.35		31/07/26
	CIE AUTOMOTIVE Close	26.45		31/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.48	-	-	-	-	-
18-Sep-26	26.53	-	-	-	-	-
16-Oct-26	26.58	-	-	-	-	-
18-Dec-26	26.69	-	-	-	-	-
19-Mar-27	26.39	-	-	-	-	-
18-Jun-27	26.57	-	-	-	-	-
17-Sep-27	26.26	-	-	-	-	-
17-Dec-27	26.45	-	-	-	-	-
17-Mar-28	26.14	-	-	-	-	-
16-Jun-28	26.32	-	-	-	-	-
15-Sep-28	26.01	-	-	-	-	-
15-Dec-28	26.19	-	-	-	-	-
15-Jun-29	26.04	-	-	-	-	-
21-Dec-29	25.91	-	-	-	-	-
21-Jun-30	25.76	-	-	-	-	-
20-Dec-30	25.60	-	-	-	-	-
20-Jun-31	25.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.48	-	-	-	-	-
18-Sep-26	26.53	-	-	-	-	-
16-Oct-26	26.58	-	-	-	-	-
18-Dec-26	26.69	-	-	-	-	-
19-Mar-27	26.39	-	-	-	-	-
18-Jun-27	26.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.45	-	-	-	-	-

	Previous Close	5.65		31/07/26
	COLONIAL Close	5.55		31/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.56	-	-	-	-	-
18-Sep-26	5.57	-	-	-	-	-
16-Oct-26	5.58	-	-	-	-	-
18-Dec-26	5.60	-	-	-	-	-
19-Mar-27	5.64	-	-	-	-	-
18-Jun-27	5.68	-	-	-	-	-
17-Sep-27	5.39	-	-	-	-	-
17-Dec-27	5.43	-	-	-	-	-
17-Mar-28	5.47	-	-	-	-	-
16-Jun-28	5.51	-	-	-	-	-
15-Sep-28	5.20	-	-	-	-	-
15-Dec-28	5.24	-	-	-	-	-
15-Jun-29	5.31	-	-	-	-	-
21-Dec-29	5.03	-	-	-	-	-
21-Jun-30	5.10	-	-	-	-	-
20-Dec-30	4.78	-	-	-	-	-
20-Jun-31	4.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.56	-	-	-	-	-
18-Sep-26	5.57	-	-	-	-	-
16-Oct-26	5.58	-	-	-	-	-
18-Dec-26	5.60	-	-	-	-	-
19-Mar-27	5.64	-	-	-	-	-
18-Jun-27	5.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.55	-	-	-	-	-

	Previous Close	0.20		31/07/26
	D. FELGUERA Close	0.19		31/07/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.19	-	-	-	-	-

	Previous Close	18.26		31/07/26
	EBRO FOODS Close	18.30		31/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.32	-	-	-	-	-
18-Sep-26	18.36	-	-	-	-	-
16-Oct-26	18.16	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.36	-	-	-	-	-
18-Jun-27	18.25	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-
17-Dec-27	18.04	-	-	-	-	-
17-Mar-28	18.16	-	-	-	-	-
16-Jun-28	18.06	-	-	-	-	-
15-Sep-28	17.95	-	-	-	-	-
15-Dec-28	17.84	-	-	-	-	-
15-Jun-29	17.86	-	-	-	-	-
21-Dec-29	17.65	-	-	-	-	-
21-Jun-30	17.67	-	-	-	-	-
20-Dec-30	17.45	-	-	-	-	-
20-Jun-31	17.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.32	-	-	-	-	-
18-Sep-26	18.36	-	-	-	-	-
16-Oct-26	18.16	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.36	-	-	-	-	-
18-Jun-27	18.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.30	-	-	-	-	-

	Previous Close	16.92		31/07/26
	ENAGAS Close	16.92		31/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.94	-	-	-	-	-
18-Sep-26	16.97	-	-	-	-	-
16-Oct-26	17.00	-	-	-	-	-
18-Dec-26	17.08	-	-	-	-	7,500
19-Mar-27	16.79	-	-	-	-	-
18-Jun-27	16.90	-	-	-	-	-
17-Sep-27	16.41	-	-	-	-	-
17-Dec-27	16.53	-	-	-	-	-
17-Mar-28	16.24	-	-	-	-	-
16-Jun-28	16.35	-	-	-	-	-
15-Sep-28	15.86	-	-	-	-	-
15-Dec-28	15.97	-	-	-	-	-
15-Jun-29	15.78	-	-	-	-	-
21-Dec-29	15.00	-	-	-	-	-
21-Jun-30	15.21	-	-	-	-	-
20-Dec-30	14.82	-	-	-	-	-
20-Jun-31	14.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.94	-	-	-	-	-
18-Sep-26	16.97	-	-	-	-	-
16-Oct-26	17.00	-	-	-	-	-
18-Dec-26	17.08	-	-	-	-	-
19-Mar-27	16.79	-	-	-	-	-
18-Jun-27	16.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.92	-	-	-	-	-

	Previous Close	2.59		31/07/26
	ENCE Close	2.57		31/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.57	-	-	-	-	-
18-Sep-26	2.58	-	-	-	-	-
16-Oct-26	2.58	-	-	-	-	-
18-Dec-26	2.59	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.66	-	-	-	-	-
17-Mar-28	2.68	-	-	-	-	-
16-Jun-28	2.70	-	-	-	-	-
15-Sep-28	2.72	-	-	-	-	-
15-Dec-28	2.74	-	-	-	-	-
15-Jun-29	2.78	-	-	-	-	-
21-Dec-29	2.82	-	-	-	-	-
21-Jun-30	2.86	-	-	-	-	-
20-Dec-30	2.90	-	-	-	-	-
20-Jun-31	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.57	-	-	-	-	-
18-Sep-26	2.58	-	-	-	-	-
16-Oct-26	2.58	-	-	-	-	-
18-Dec-26	2.59	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.57	-	-	-	-	-

	Previous Close	41.70		31/07/26
	ENDESA Close	42.36		31/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.41	-	-	-	-	-
18-Sep-26	42.49	-	-	-	-	129
16-Oct-26	42.57	-	-	-	-	-
18-Dec-26	42.75	-	-	-	-	-
19-Mar-27	42.50	-	-	-	-	-
18-Jun-27	42.80	-	-	-	-	-
17-Sep-27	41.92	-	-	-	-	-
17-Dec-27	42.21	-	-	-	-	-
17-Mar-28	41.96	-	-	-	-	-
16-Jun-28	42.25	-	-	-	-	-
15-Sep-28	41.28	-	-	-	-	-
15-Dec-28	41.56	-	-	-	-	-
15-Jun-29	41.58	-	-	-	-	-
21-Dec-29	40.86	-	-	-	-	-
21-Jun-30	40.88	-	-	-	-	-
20-Dec-30	40.04	-	-	-	-	-
20-Jun-31	40.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.41	-	-	-	-	-
18-Sep-26	42.49	-	-	-	-	-
16-Oct-26	42.57	-	-	-	-	-
18-Dec-26	42.75	-	-	-	-	-
19-Mar-27	42.50	-	-	-	-	-
18-Jun-27	42.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.36	-	-	-	-	-

	Previous Close	4.53		31/07/26
	FAES Close	4.56		31/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.56	-	-	-	-	-

	Previous Close	11.64		31/07/26
	FCC Close	11.36		31/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.37	-	-	-	-	-
18-Sep-26	11.39	-	-	-	-	-
16-Oct-26	11.42	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.62	-	-	-	-	-
17-Sep-27	10.98	-	-	-	-	-
17-Dec-27	11.06	-	-	-	-	-
17-Mar-28	11.14	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Sep-28	10.56	-	-	-	-	-
15-Dec-28	10.63	-	-	-	-	-
15-Jun-29	10.78	-	-	-	-	-
21-Dec-29	10.18	-	-	-	-	-
21-Jun-30	10.32	-	-	-	-	-
20-Dec-30	9.68	-	-	-	-	-
20-Jun-31	9.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.37	-	-	-	-	-
18-Sep-26	11.39	-	-	-	-	-
16-Oct-26	11.42	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.62	-	-	-	-	-

	Previous Close	56.40		31/07/26
	FERROVIAL Close	56.74		31/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.81	-	-	-	-	-
18-Sep-26	56.91	-	-	-	-	25
16-Oct-26	57.02	-	-	-	-	-
18-Dec-26	56.80	-	-	-	-	-
19-Mar-27	57.17	-	-	-	-	-
18-Jun-27	57.30	-	-	-	-	-
17-Sep-27	57.67	-	-	-	-	-
17-Dec-27	57.60	-	-	-	-	-
17-Mar-28	58.00	-	-	-	-	-
16-Jun-28	58.12	-	-	-	-	-
15-Sep-28	58.52	-	-	-	-	-
15-Dec-28	58.43	-	-	-	-	-
15-Jun-29	58.93	-	-	-	-	-
21-Dec-29	59.27	-	-	-	-	-
21-Jun-30	59.78	-	-	-	-	-
20-Dec-30	60.11	-	-	-	-	-
20-Jun-31	60.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.81	-	-	-	-	-
18-Sep-26	56.91	-	-	-	-	-
16-Oct-26	57.02	-	-	-	-	-
18-Dec-26	56.80	-	-	-	-	-
19-Mar-27	57.17	-	-	-	-	-
18-Jun-27	57.30	-	-	-	-	-
31-Dec-99	56.74	-	-	-	-	-

	Previous Close	19.52		31/07/26
	FLUIDRA Close	19.28		31/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19.30	-	-	-	-	-
18-Sep-26	19.34	-	-	-	-	-
16-Oct-26	19.37	-	-	-	-	-
18-Dec-26	19.13	-	-	-	-	-
19-Mar-27	19.26	-	-	-	-	-
18-Jun-27	19.39	-	-	-	-	-
17-Sep-27	19.15	-	-	-	-	-
17-Dec-27	18.93	-	-	-	-	-
17-Mar-28	19.06	-	-	-	-	-
16-Jun-28	19.19	-	-	-	-	-
15-Sep-28	18.92	-	-	-	-	-
15-Dec-28	18.65	-	-	-	-	-
15-Jun-29	18.91	-	-	-	-	-
21-Dec-29	18.28	-	-	-	-	-
21-Jun-30	18.53	-	-	-	-	-
20-Dec-30	17.79	-	-	-	-	-
20-Jun-31	18.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19.30	-	-	-	-	-
18-Sep-26	19.34	-	-	-	-	-
16-Oct-26	19.37	-	-	-	-	-
18-Dec-26	19.13	-	-	-	-	-
19-Mar-27	19.26	-	-	-	-	-
18-Jun-27	19.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.28	-	-	-	-	-

	Previous Close	2.87		31/07/26
	GESTAMP Close	2.93		31/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	95.80		31/07/26
	GRENERGY Close	92.20		31/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.20	-	-	-	-	-

	Previous Close	10.39		31/07/26
	GRIFOLS Close	9.96		31/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.98	-	-	-	-	-
18-Sep-26	9.99	10.45	10.45	10.45	10	150
16-Oct-26	10.01	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	-
19-Mar-27	9.94	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-
17-Sep-27	9.95	-	-	-	-	-
17-Dec-27	9.83	-	-	-	-	-
17-Mar-28	9.90	-	-	-	-	-
16-Jun-28	9.97	-	-	-	-	-
15-Sep-28	9.90	-	-	-	-	-
15-Dec-28	9.77	-	-	-	-	-
15-Jun-29	9.90	-	-	-	-	-
21-Dec-29	9.66	-	-	-	-	-
21-Jun-30	9.80	-	-	-	-	-
20-Dec-30	9.50	-	-	-	-	-
20-Jun-31	9.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.98	-	-	-	-	-
18-Sep-26	9.99	-	-	-	-	-
16-Oct-26	10.01	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	-
19-Mar-27	9.94	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.96	-	-	-	-	-

	Previous Close	7.12		31/07/26
	GRIFOLS B Close	6.73		31/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.73	-	-	-	-	-

	Previous Close	7.83		31/07/26
	HBX Close	7.72		31/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.73	-	-	-	-	-
18-Sep-26	7.74	-	-	-	-	-
16-Oct-26	7.76	-	-	-	-	-
18-Dec-26	7.79	-	-	-	-	-
19-Mar-27	7.84	-	-	-	-	-
18-Jun-27	7.90	-	-	-	-	-
17-Sep-27	7.87	-	-	-	-	-
17-Dec-27	7.93	-	-	-	-	-
17-Mar-28	7.98	-	-	-	-	-
16-Jun-28	8.04	-	-	-	-	-
15-Sep-28	8.02	-	-	-	-	-
15-Dec-28	8.07	-	-	-	-	-
15-Jun-29	8.18	-	-	-	-	-
21-Dec-29	8.23	-	-	-	-	-
21-Jun-30	8.34	-	-	-	-	-
20-Dec-30	8.38	-	-	-	-	-
20-Jun-31	8.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.73	-	-	-	-	-
18-Sep-26	7.74	-	-	-	-	-
16-Oct-26	7.76	-	-	-	-	-
18-Dec-26	7.79	-	-	-	-	-
19-Mar-27	7.84	-	-	-	-	-
18-Jun-27	7.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.72	-	-	-	-	-

	Previous Close	5.13		31/07/26
	IAG Close	5.05		31/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.06	-	-	-	-	-
18-Sep-26	5.07	5.11	5.11	5.11	1	92
16-Oct-26	5.08	-	-	-	-	-
18-Dec-26	5.05	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-
17-Sep-27	5.10	-	-	-	-	-
17-Dec-27	5.07	-	-	-	-	-
17-Mar-28	5.11	-	-	-	-	-
16-Jun-28	5.15	-	-	-	-	-
15-Sep-28	5.12	-	-	-	-	-
15-Dec-28	5.09	-	-	-	-	-
15-Jun-29	5.16	-	-	-	-	-
21-Dec-29	5.08	-	-	-	-	-
21-Jun-30	5.15	-	-	-	-	-
20-Dec-30	5.06	-	-	-	-	-
20-Jun-31	5.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.06	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
16-Oct-26	5.08	-	-	-	-	-
18-Dec-26	5.05	-	-	-	-	-
19-Mar-27	5.08	-	-	-	-	-
18-Jun-27	5.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.05	-	-	-	-	-

	Previous Close	20.52		31/07/26
	IBERDROLA Close	20.65		31/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	20.65	-	-	-	-	-
07-Aug-26	20.66	-	-	-	-	-
14-Aug-26	20.67	-	-	-	-	-
21-Aug-26	20.68	-	-	-	-	-
18-Sep-26	20.71	-	-	-	-	5,971
16-Oct-26	20.75	-	-	-	-	-
18-Dec-26	20.84	-	-	-	-	-
19-Mar-27	20.71	-	-	-	-	-
18-Jun-27	20.85	-	-	-	-	-
17-Sep-27	20.50	-	-	-	-	-
17-Dec-27	20.65	-	-	-	-	-
17-Mar-28	20.51	-	-	-	-	-
16-Jun-28	20.65	-	-	-	-	-
15-Sep-28	20.29	-	-	-	-	-
15-Dec-28	20.42	-	-	-	-	-
15-Jun-29	20.42	-	-	-	-	-
21-Dec-29	20.21	-	-	-	-	-
21-Jun-30	20.21	-	-	-	-	-
20-Dec-30	19.99	-	-	-	-	-
20-Jun-31	20.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.68	-	-	-	-	-
18-Sep-26	20.71	-	-	-	-	-
16-Oct-26	20.75	-	-	-	-	-
18-Dec-26	20.84	-	-	-	-	-
19-Mar-27	20.71	-	-	-	-	-
18-Jun-27	20.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.65	-	-	-	-	-

	Previous Close	57.48		31/07/26
	INDITEX Close	56.44		31/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	56.44	-	-	-	-	-
07-Aug-26	56.46	-	-	-	-	-
14-Aug-26	56.49	-	-	-	-	-
21-Aug-26	56.51	-	-	-	-	-
18-Sep-26	56.61	56.65	57.55	56.59	5	8,303
16-Oct-26	56.72	-	-	-	-	-
18-Dec-26	56.64	-	-	-	-	-
19-Mar-27	57.01	-	-	-	-	-
18-Jun-27	56.51	-	-	-	-	-
17-Sep-27	56.87	-	-	-	-	-
17-Dec-27	56.96	-	-	-	-	-
17-Mar-28	57.35	-	-	-	-	-
16-Jun-28	56.85	-	-	-	-	-
15-Sep-28	57.24	-	-	-	-	-
15-Dec-28	57.31	-	-	-	-	-
15-Jun-29	57.21	-	-	-	-	-
21-Dec-29	57.73	-	-	-	-	-
21-Jun-30	57.64	-	-	-	-	-
20-Dec-30	58.15	-	-	-	-	-
20-Jun-31	58.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.51	-	-	-	-	-
18-Sep-26	56.61	-	-	-	-	-
16-Oct-26	56.72	-	-	-	-	-
18-Dec-26	56.64	-	-	-	-	-
19-Mar-27	57.01	-	-	-	-	-
18-Jun-27	56.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.44	-	-	-	-	-

	Previous Close	56.18		31/07/26
	INDRA Close	56.80		31/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.87	-	-	-	-	-
18-Sep-26	56.97	57.06	57.91	57.06	4	154
16-Oct-26	57.08	-	-	-	-	-
18-Dec-26	57.32	-	-	-	-	-
19-Mar-27	57.71	-	-	-	-	-
18-Jun-27	58.10	-	-	-	-	-
17-Sep-27	58.12	-	-	-	-	-
17-Dec-27	58.53	-	-	-	-	-
17-Mar-28	58.94	-	-	-	-	-
16-Jun-28	59.34	-	-	-	-	-
15-Sep-28	59.38	-	-	-	-	-
15-Dec-28	59.78	-	-	-	-	-
15-Jun-29	60.61	-	-	-	-	-
21-Dec-29	61.07	-	-	-	-	-
21-Jun-30	61.93	-	-	-	-	-
20-Dec-30	62.39	-	-	-	-	-
20-Jun-31	63.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.87	-	-	-	-	-
18-Sep-26	56.97	-	-	-	-	-
16-Oct-26	57.08	-	-	-	-	-
18-Dec-26	57.32	-	-	-	-	-
19-Mar-27	57.71	-	-	-	-	-
18-Jun-27	58.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.80	-	-	-	-	-

	Previous Close	59.25		31/07/26
	LABORAT. ROVI Close	58.55		31/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.63	-	-	-	-	-
18-Sep-26	58.73	-	-	-	-	10
16-Oct-26	58.84	-	-	-	-	-
18-Dec-26	59.09	-	-	-	-	-
19-Mar-27	59.48	-	-	-	-	-
18-Jun-27	59.89	-	-	-	-	-
17-Sep-27	59.18	-	-	-	-	-
17-Dec-27	59.59	-	-	-	-	-
17-Mar-28	60.01	-	-	-	-	-
16-Jun-28	60.42	-	-	-	-	-
15-Sep-28	59.33	-	-	-	-	-
15-Dec-28	59.74	-	-	-	-	-
15-Jun-29	60.56	-	-	-	-	-
21-Dec-29	59.61	-	-	-	-	-
21-Jun-30	60.45	-	-	-	-	-
20-Dec-30	59.38	-	-	-	-	-
20-Jun-31	60.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.63	-	-	-	-	-
18-Sep-26	58.73	-	-	-	-	-
16-Oct-26	58.84	-	-	-	-	-
18-Dec-26	59.09	-	-	-	-	-
19-Mar-27	59.48	-	-	-	-	-
18-Jun-27	59.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.55	-	-	-	-	-

	Previous Close	1.27		31/07/26
	LINEA DIRECTA Close	1.28		31/07/26

FUTURES LINEA DIRECTA

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

	Previous Close	37.20		31/07/26
	LOGISTA Close	37.00		31/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.00	-	-	-	-	-

	Previous Close	4.40		31/07/26
	MAPFRE Close	4.43		31/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.44	-	-	-	-	-
18-Sep-26	4.45	4.44	4.44	4.44	1	98
16-Oct-26	4.46	-	-	-	-	-
18-Dec-26	4.39	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.33	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-
17-Dec-27	4.31	-	-	-	-	-
17-Mar-28	4.34	-	-	-	-	-
16-Jun-28	4.24	-	-	-	-	-
15-Sep-28	4.27	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.15	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	4.06	-	-	-	-	-
20-Dec-30	4.03	-	-	-	-	-
20-Jun-31	3.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.44	-	-	-	-	-
18-Sep-26	4.45	-	-	-	-	-
16-Oct-26	4.46	-	-	-	-	-
18-Dec-26	4.39	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.43	-	-	-	-	-

	Previous Close	10.66		31/07/26
	MELIA HOTELS Close	10.37		31/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.38	-	-	-	-	-
18-Sep-26	10.40	-	-	-	-	-
16-Oct-26	10.42	-	-	-	-	-
18-Dec-26	10.47	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	10.49	-	-	-	-	-
17-Dec-27	10.56	-	-	-	-	-
17-Mar-28	10.63	-	-	-	-	-
16-Jun-28	10.71	-	-	-	-	-
15-Sep-28	10.58	-	-	-	-	-
15-Dec-28	10.65	-	-	-	-	-
15-Jun-29	10.80	-	-	-	-	-
21-Dec-29	10.75	-	-	-	-	-
21-Jun-30	10.90	-	-	-	-	-
20-Dec-30	10.85	-	-	-	-	-
20-Jun-31	11.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.38	-	-	-	-	-
18-Sep-26	10.40	-	-	-	-	-
16-Oct-26	10.42	-	-	-	-	-
18-Dec-26	10.47	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.37	-	-	-	-	-

	Previous Close	14.86		31/07/26
	MERLIN Close	15.06		31/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.08	-	-	-	-	-
18-Sep-26	15.11	-	-	-	-	-
16-Oct-26	15.13	-	-	-	-	-
18-Dec-26	15.00	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	14.98	-	-	-	-	-
17-Sep-27	15.08	-	-	-	-	-
17-Dec-27	14.96	-	-	-	-	-
17-Mar-28	15.07	-	-	-	-	-
16-Jun-28	14.95	-	-	-	-	-
15-Sep-28	15.05	-	-	-	-	-
15-Dec-28	14.92	-	-	-	-	-
15-Jun-29	14.90	-	-	-	-	-
21-Dec-29	14.86	-	-	-	-	-
21-Jun-30	14.84	-	-	-	-	-
20-Dec-30	14.79	-	-	-	-	-
20-Jun-31	14.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.08	-	-	-	-	-
18-Sep-26	15.11	-	-	-	-	-
16-Oct-26	15.13	-	-	-	-	-
18-Dec-26	15.00	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	14.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.06	-	-	-	-	-

	Previous Close	28.94		31/07/26
	NATURGY Close	28.96		31/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.00	-	-	-	-	-
18-Sep-26	29.05	-	-	-	-	11
16-Oct-26	29.10	-	-	-	-	-
18-Dec-26	28.63	-	-	-	-	5,000
19-Mar-27	28.82	-	-	-	-	-
18-Jun-27	28.39	-	-	-	-	-
17-Sep-27	27.95	-	-	-	-	-
17-Dec-27	27.52	-	-	-	-	-
17-Mar-28	27.71	-	-	-	-	-
16-Jun-28	27.20	-	-	-	-	-
15-Sep-28	26.79	-	-	-	-	-
15-Dec-28	26.37	-	-	-	-	-
15-Jun-29	26.05	-	-	-	-	-
21-Dec-29	25.26	-	-	-	-	-
21-Jun-30	24.93	-	-	-	-	-
20-Dec-30	24.11	-	-	-	-	-
20-Jun-31	23.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.00	-	-	-	-	-
18-Sep-26	29.05	-	-	-	-	-
16-Oct-26	29.10	-	-	-	-	-
18-Dec-26	28.63	-	-	-	-	-
19-Mar-27	28.82	-	-	-	-	-
18-Jun-27	28.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.96	-	-	-	-	-

	Previous Close	0.44		31/07/26
	OBRASCON HUARTE Close	0.43		31/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
16-Oct-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-
20-Jun-31	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
16-Oct-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	80.15		31/07/26
	PHARMA MAR Close	79.05		31/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	79.15	-	-	-	-	-
18-Sep-26	79.29	-	-	-	-	-
16-Oct-26	79.44	-	-	-	-	-
18-Dec-26	79.78	-	-	-	-	-
19-Mar-27	80.31	-	-	-	-	-
18-Jun-27	80.87	-	-	-	-	-
17-Sep-27	80.38	-	-	-	-	-
17-Dec-27	80.95	-	-	-	-	-
17-Mar-28	81.51	-	-	-	-	-
16-Jun-28	82.08	-	-	-	-	-
15-Sep-28	81.64	-	-	-	-	-
15-Dec-28	82.19	-	-	-	-	-
15-Jun-29	83.32	-	-	-	-	-
21-Dec-29	83.52	-	-	-	-	-
21-Jun-30	84.68	-	-	-	-	-
20-Dec-30	84.86	-	-	-	-	-
20-Jun-31	86.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	79.15	-	-	-	-	-
18-Sep-26	79.29	-	-	-	-	-
16-Oct-26	79.44	-	-	-	-	-
18-Dec-26	79.78	-	-	-	-	-
19-Mar-27	80.31	-	-	-	-	-
18-Jun-27	80.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.05	-	-	-	-	-

	Previous Close	3.25		31/07/26
	PROSEGUR Close	3.02		31/07/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.02	-	-	-	-	-

	Previous Close	16.69		31/07/26
	PUIG Close	16.69		31/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.71	-	-	-	-	-
18-Sep-26	16.74	-	-	-	-	-
16-Oct-26	16.77	-	-	-	-	-
18-Dec-26	16.84	-	-	-	-	-
19-Mar-27	16.96	-	-	-	-	-
18-Jun-27	16.62	-	-	-	-	-
17-Sep-27	16.73	-	-	-	-	-
17-Dec-27	16.85	-	-	-	-	-
17-Mar-28	16.97	-	-	-	-	-
16-Jun-28	16.59	-	-	-	-	-
15-Sep-28	16.71	-	-	-	-	-
15-Dec-28	16.82	-	-	-	-	-
15-Jun-29	16.51	-	-	-	-	-
21-Dec-29	16.75	-	-	-	-	-
21-Jun-30	16.38	-	-	-	-	-
20-Dec-30	16.62	-	-	-	-	-
20-Jun-31	16.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.71	-	-	-	-	-
18-Sep-26	16.74	-	-	-	-	-
16-Oct-26	16.77	-	-	-	-	-
18-Dec-26	16.84	-	-	-	-	-
19-Mar-27	16.96	-	-	-	-	-
18-Jun-27	16.62	-	-	-	-	-

	Previous Close	15.32		31/07/26
	REDEIA Close	15.32		31/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.34	-	-	-	-	-
18-Sep-26	15.37	-	-	-	-	5
16-Oct-26	15.39	-	-	-	-	-
18-Dec-26	15.46	-	-	-	-	-
19-Mar-27	15.35	-	-	-	-	-
18-Jun-27	15.46	-	-	-	-	-
17-Sep-27	14.95	-	-	-	-	-
17-Dec-27	15.05	-	-	-	-	-
17-Mar-28	14.95	-	-	-	-	-
16-Jun-28	15.05	-	-	-	-	-
15-Sep-28	14.52	-	-	-	-	-
15-Dec-28	14.62	-	-	-	-	-
15-Jun-29	14.60	-	-	-	-	-
21-Dec-29	14.16	-	-	-	-	-
21-Jun-30	14.14	-	-	-	-	-
20-Dec-30	13.68	-	-	-	-	-
20-Jun-31	13.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.34	-	-	-	-	-
18-Sep-26	15.37	-	-	-	-	-
16-Oct-26	15.39	-	-	-	-	-
18-Dec-26	15.46	-	-	-	-	-
19-Mar-27	15.35	-	-	-	-	-
18-Jun-27	15.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.32	-	-	-	-	-

	Previous Close	26.50		31/07/26
	REPSOL Close	26.38		31/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	26.38	-	-	-	-	-
07-Aug-26	26.39	-	-	-	-	-
14-Aug-26	26.40	-	-	-	-	-
21-Aug-26	26.41	-	-	-	-	5
18-Sep-26	26.46	26.17	26.17	26.17	1	779
16-Oct-26	26.51	-	-	-	-	10
18-Dec-26	26.62	-	-	-	-	20,000
19-Mar-27	26.27	-	-	-	-	-
18-Jun-27	26.45	-	-	-	-	-
17-Sep-27	26.04	-	-	-	-	-
17-Dec-27	26.22	-	-	-	-	-
17-Mar-28	25.84	-	-	-	-	-
16-Jun-28	26.01	-	-	-	-	-
15-Sep-28	25.59	-	-	-	-	-
15-Dec-28	25.76	-	-	-	-	-
15-Jun-29	25.55	-	-	-	-	-
21-Dec-29	25.30	-	-	-	-	-
21-Jun-30	25.09	-	-	-	-	-
20-Dec-30	24.83	-	-	-	-	-
20-Jun-31	24.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.41	-	-	-	-	-
18-Sep-26	26.46	-	-	-	-	-
16-Oct-26	26.51	-	-	-	-	-
18-Dec-26	26.62	-	-	-	-	-
19-Mar-27	26.27	-	-	-	-	-
18-Jun-27	26.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.38	-	-	-	-	-

	Previous Close	4.82		31/07/26
	SACYR Close	4.70		31/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.71	-	-	-	-	-
18-Sep-26	4.71	-	-	-	-	-
16-Oct-26	4.72	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.76	-	-	-	-	-
17-Sep-27	4.68	-	-	-	-	-
17-Dec-27	4.71	-	-	-	-	-
17-Mar-28	4.69	-	-	-	-	-
16-Jun-28	4.72	-	-	-	-	-
15-Sep-28	4.63	-	-	-	-	-
15-Dec-28	4.66	-	-	-	-	-
15-Jun-29	4.66	-	-	-	-	-
21-Dec-29	4.60	-	-	-	-	-
21-Jun-30	4.60	-	-	-	-	-
20-Dec-30	4.53	-	-	-	-	-
20-Jun-31	4.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.71	-	-	-	-	-
18-Sep-26	4.71	-	-	-	-	-
16-Oct-26	4.72	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.70	-	-	-	-	-

	Previous Close	12.25		31/07/26
	SANTANDER Close	12.32		31/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	12.32	-	-	-	-	-
07-Aug-26	12.32	-	-	-	-	-
14-Aug-26	12.33	-	-	-	-	-
21-Aug-26	12.33	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	184,129
16-Oct-26	12.38	-	-	-	-	-
18-Dec-26	12.29	-	-	-	-	10,000
19-Mar-27	12.37	-	-	-	-	-
18-Jun-27	12.33	-	-	-	-	-
17-Sep-27	12.41	-	-	-	-	-
17-Dec-27	12.29	-	-	-	-	-
17-Mar-28	12.38	-	-	-	-	-
16-Jun-28	12.27	-	-	-	-	-
15-Sep-28	12.35	-	-	-	-	-
15-Dec-28	12.20	-	-	-	-	-
15-Jun-29	12.16	-	-	-	-	-
21-Dec-29	12.12	-	-	-	-	-
21-Jun-30	12.07	-	-	-	-	-
20-Dec-30	12.03	-	-	-	-	-
20-Jun-31	11.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.33	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	1,307,400
16-Oct-26	12.38	-	-	-	-	-
18-Dec-26	12.29	-	-	-	-	-
19-Mar-27	12.37	-	-	-	-	-
18-Jun-27	12.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.32	-	-	-	-	-

	Previous Close	17.16		31/07/26
	SOLARIA Close	16.82		31/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.84	-	-	-	-	-
18-Sep-26	16.87	-	-	-	-	-
16-Oct-26	16.90	-	-	-	-	-
18-Dec-26	16.98	-	-	-	-	-
19-Mar-27	17.09	-	-	-	-	-
18-Jun-27	17.21	-	-	-	-	-
17-Sep-27	17.32	-	-	-	-	-
17-Dec-27	17.44	-	-	-	-	-
17-Mar-28	17.56	-	-	-	-	-
16-Jun-28	17.68	-	-	-	-	-
15-Sep-28	17.80	-	-	-	-	-
15-Dec-28	17.92	-	-	-	-	-
15-Jun-29	18.17	-	-	-	-	-
21-Dec-29	18.43	-	-	-	-	-
21-Jun-30	18.69	-	-	-	-	-
20-Dec-30	18.95	-	-	-	-	-
20-Jun-31	19.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.84	-	-	-	-	-
18-Sep-26	16.87	-	-	-	-	-
16-Oct-26	16.90	-	-	-	-	-
18-Dec-26	16.98	-	-	-	-	-
19-Mar-27	17.09	-	-	-	-	-
18-Jun-27	17.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.82	-	-	-	-	-

	Previous Close	28.30		31/07/26
	TECNICAS REUNIDAS Close	28.28		31/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.32	-	-	-	-	-
18-Sep-26	28.37	-	-	-	-	-
16-Oct-26	28.42	-	-	-	-	-
18-Dec-26	27.79	-	-	-	-	-
19-Mar-27	27.97	-	-	-	-	-
18-Jun-27	28.17	-	-	-	-	-
17-Sep-27	28.35	-	-	-	-	-
17-Dec-27	27.80	-	-	-	-	-
17-Mar-28	27.99	-	-	-	-	-
16-Jun-28	28.19	-	-	-	-	-
15-Sep-28	28.38	-	-	-	-	-
15-Dec-28	27.82	-	-	-	-	-
15-Jun-29	28.21	-	-	-	-	-
21-Dec-29	27.86	-	-	-	-	-
21-Jun-30	28.25	-	-	-	-	-
20-Dec-30	27.90	-	-	-	-	-
20-Jun-31	28.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.32	-	-	-	-	-
18-Sep-26	28.37	-	-	-	-	-
16-Oct-26	28.42	-	-	-	-	-
18-Dec-26	27.79	-	-	-	-	-
19-Mar-27	27.97	-	-	-	-	-
18-Jun-27	28.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.28	-	-	-	-	-

	Previous Close	3.60		31/07/26
	TELEFONICA Close	3.58		31/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	3.58	-	-	-	-	-
07-Aug-26	3.59	-	-	-	-	-
14-Aug-26	3.59	-	-	-	-	-
21-Aug-26	3.59	-	-	-	-	-
18-Sep-26	3.59	-	-	-	-	167
16-Oct-26	3.60	-	-	-	-	-
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.56	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.46	-	-	-	-	-
15-Sep-28	3.49	-	-	-	-	-
15-Dec-28	3.51	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-
20-Dec-30	3.41	-	-	-	-	-
20-Jun-31	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.59	-	-	-	-	-
18-Sep-26	3.59	-	-	-	-	-
16-Oct-26	3.60	-	-	-	-	-
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.58	-	-	-	-	-

	Previous Close	3.25		31/07/26
	UNICAJA Close	3.33		31/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.33	-	-	-	-	-
18-Sep-26	3.34	-	-	-	-	-
16-Oct-26	3.26	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.21	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-
17-Dec-27	3.18	-	-	-	-	-
17-Mar-28	3.20	-	-	-	-	-
16-Jun-28	3.11	-	-	-	-	-
15-Sep-28	3.13	-	-	-	-	-
15-Dec-28	3.09	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-
21-Dec-29	2.99	-	-	-	-	-
21-Jun-30	2.92	-	-	-	-	-
20-Dec-30	2.89	-	-	-	-	-
20-Jun-31	2.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.33	-	-	-	-	-
18-Sep-26	3.34	-	-	-	-	-
16-Oct-26	3.26	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.21	-	-	-	-	-

	Previous Close	89.70		31/07/26
	VIDRALA Close	87.60		31/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	87.71	-	-	-	-	-
18-Sep-26	87.86	-	-	-	-	-
16-Oct-26	88.03	-	-	-	-	-
18-Dec-26	88.41	-	-	-	-	-
19-Mar-27	87.69	-	-	-	-	-
18-Jun-27	88.30	-	-	-	-	-
17-Sep-27	88.41	-	-	-	-	-
17-Dec-27	89.03	-	-	-	-	-
17-Mar-28	88.28	-	-	-	-	-
16-Jun-28	88.89	-	-	-	-	-
15-Sep-28	89.01	-	-	-	-	-
15-Dec-28	89.62	-	-	-	-	-
15-Jun-29	89.40	-	-	-	-	-
21-Dec-29	90.16	-	-	-	-	-
21-Jun-30	89.94	-	-	-	-	-
20-Dec-30	90.68	-	-	-	-	-
20-Jun-31	90.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	87.71	-	-	-	-	-
18-Sep-26	87.86	-	-	-	-	-
16-Oct-26	88.03	-	-	-	-	-
18-Dec-26	88.41	-	-	-	-	-
19-Mar-27	87.69	-	-	-	-	-
18-Jun-27	88.30	-	-	-	-	-

	Previous Close	57.70		31/07/26
	VISCOFAN Close	57.40		31/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.47	-	-	-	-	-
18-Sep-26	57.57	-	-	-	-	-
16-Oct-26	57.68	-	-	-	-	-
18-Dec-26	57.93	-	-	-	-	-
19-Mar-27	56.91	-	-	-	-	-
18-Jun-27	56.55	-	-	-	-	-
17-Sep-27	56.92	-	-	-	-	-
17-Dec-27	57.32	-	-	-	-	-
17-Mar-28	56.31	-	-	-	-	-
16-Jun-28	55.93	-	-	-	-	-
15-Sep-28	56.31	-	-	-	-	-
15-Dec-28	56.70	-	-	-	-	-
15-Jun-29	55.28	-	-	-	-	-
21-Dec-29	54.68	-	-	-	-	-
21-Jun-30	54.64	-	-	-	-	-
20-Dec-30	54.01	-	-	-	-	-
20-Jun-31	53.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.47	-	-	-	-	-
18-Sep-26	57.57	-	-	-	-	-
16-Oct-26	57.68	-	-	-	-	-
18-Dec-26	57.93	-	-	-	-	-
19-Mar-27	56.91	-	-	-	-	-
18-Jun-27	56.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		31/07/26
	BBVA DIV Close	0.600		31/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	50
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		31/07/26
	BBVA DIV25 Close	-		31/07/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		31/07/26
	CAIXABANK DIV Close	0.332		31/07/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3330	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	-		31/07/26
	CAIXABANK DIV25 Close	-		31/07/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3330	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	1.170		31/07/26
	GAS NATURAL DIV Close	1.170		31/07/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.1700	-	-	-	-	-
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8430	-	-	-	-	-

	Previous Close	-		31/07/26
	GAS NATURAL DIV25 Close	-		31/07/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.1700	-	-	-	-	-
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8430	-	-	-	-	-

	Previous Close	0.680		31/07/26
	IBERDROLA DIV Close	0.680		31/07/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		31/07/26
	IBERDROLA DIV25 Close	-		31/07/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		31/07/26
	INDITEX DIV Close	0.875		31/07/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8960	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		31/07/26
	INDITEX DIV25 Close	-		31/07/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8960	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		31/07/26
	REPSOL DIV Close	1.051		31/07/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	216
20-Dec-30	1.1680	-	-	-	-	85

	Previous Close	-		31/07/26
	REPSOL DIV25 Close	-		31/07/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	1.1680	-	-	-	-	-

	Previous Close	0.125		31/07/26
	SANTANDER DIV Close	0.125		31/07/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		31/07/26
	SANTANDER DIV25 Close	-		31/07/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		31/07/26
	TELEFONICA DIV Close	0.150		31/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		31/07/26
	TELEFONICA DIV25 Close	-		31/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		31/07/26
	MINI IBEX-35 Close	-		31/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 18,000	1,782.90	-	-	-	29.72	1.00	1	-
Jul-26 w5 19,300	482.90	-	-	-	23.94	1.00	1	-
Jul-26 w5 19,400	382.90	-	-	-	23.49	1.00	1	-
Jul-26 w5 19,700	82.90	-	-	-	22.16	1.00	12	-
Jul-26 w5 19,725	57.90	-	-	-	22.05	1.00	1	-
Jul-26 w5 19,800	-	-	-	-	21.75	-	3	-
Jul-26 w5 19,850	-	-	-	-	21.65	-	2	-
Jul-26 w5 19,875	-	-	-	-	21.59	-	2	-
Jul-26 w5 19,900	-	46.00	46.00	46.00	21.54	-	6	-
Jul-26 w5 19,975	-	21.00	21.00	21.00	21.38	-	2	-
Jul-26 w5 20,000	-	-	-	-	21.33	-	16	-
Jul-26 w5 20,100	-	-	-	-	21.11	-	3	-
Jul-26 w5 20,150	-	-	-	-	21.00	-	3	-
Jul-26 w5 20,200	-	-	-	-	20.90	-	4	-
Jul-26 w5 20,275	-	-	-	-	20.74	-	6	-
Jul-26 w5 20,300	-	-	-	-	20.68	-	5	-
Aug-26 w1 19,700	227.00	-	-	-	15.96	0.59	-	2
Aug-26 w1 20,200	34.00	-	-	-	14.57	0.16	-	3
Aug-26 w1 20,225	30.00	-	-	-	14.51	0.15	-	1
Aug-26 w1 20,275	23.00	30.00	30.00	30.00	14.39	0.12	1	2
Aug-26 w1 20,300	20.00	28.00	28.00	28.00	14.33	0.11	1	1
Aug-26 w1 20,350	15.00	22.00	22.00	22.00	14.21	0.08	1	1
Aug-26 w1 20,375	13.00	16.00	16.00	16.00	14.15	0.07	2	3
Aug-26 w2 18,000	1,807.00	-	-	-	23.09	0.98	-	1
Aug-26 w2 18,200	1,610.00	-	-	-	22.20	0.97	-	2
Aug-26 w2 20,500	24.00	28.00	28.00	28.00	13.41	0.10	1	2
Aug-26 16,500	3,309.00	-	-	-	29.38	0.99	-	4
Aug-26 17,000	2,812.00	-	-	-	27.25	0.99	-	1
Aug-26 17,500	2,317.00	-	-	-	25.11	0.98	-	1
Aug-26 17,700	2,120.00	-	-	-	24.25	0.97	-	1
Aug-26 18,000	1,827.00	-	-	-	22.97	0.96	-	14
Aug-26 18,050	1,779.00	-	-	-	22.76	0.96	-	1
Aug-26 18,150	1,682.00	-	-	-	22.33	0.95	-	4
Aug-26 18,200	1,634.00	-	-	-	22.12	0.95	-	1
Aug-26 18,300	1,538.00	-	-	-	21.69	0.94	-	2
Aug-26 18,350	1,490.00	-	-	-	21.48	0.93	-	1
Aug-26 18,400	1,443.00	-	-	-	21.26	0.93	-	6
Aug-26 18,450	1,395.00	-	-	-	21.05	0.92	-	1
Aug-26 18,500	1,348.00	-	-	-	20.84	0.92	-	12
Aug-26 18,600	1,255.00	-	-	-	20.41	0.90	-	3
Aug-26 18,800	1,072.00	-	-	-	19.55	0.87	-	6
Aug-26 18,850	1,027.00	-	-	-	19.34	0.86	-	1
Aug-26 18,900	982.00	1,094.00	1,094.00	1,094.00	19.13	0.85	1	6
Aug-26 19,000	894.00	975.00	975.00	975.00	18.70	0.83	1	20
Aug-26 19,100	809.00	-	-	-	18.27	0.80	-	3
Aug-26 19,150	767.00	-	-	-	18.06	0.79	-	1
Aug-26 19,200	725.00	-	-	-	17.84	0.77	-	78
Aug-26 19,300	645.00	-	-	-	17.42	0.74	-	9
Aug-26 19,350	605.00	-	-	-	17.20	0.72	-	7
Aug-26 19,400	567.00	-	-	-	16.99	0.70	-	6
Aug-26 19,450	530.00	-	-	-	16.78	0.68	-	2
Aug-26 19,500	493.00	-	-	-	16.56	0.66	-	25
Aug-26 19,550	458.00	-	-	-	16.35	0.64	-	2
Aug-26 19,600	423.00	400.00	400.00	400.00	16.13	0.62	1	63
Aug-26 19,650	390.00	-	-	-	15.92	0.59	-	6
Aug-26 19,700	358.00	357.00	445.00	357.00	15.71	0.57	3	108
Aug-26 19,750	327.00	-	-	-	15.49	0.54	-	100
Aug-26 19,800	297.00	317.00	364.00	300.00	15.28	0.51	7	149
Aug-26 19,850	270.00	-	-	-	15.15	0.49	-	102
Aug-26 19,900	246.00	305.00	305.00	300.00	15.05	0.46	2	117
Aug-26 19,950	222.00	275.00	275.00	275.00	14.95	0.43	3	60
Aug-26 20,000	200.00	-	-	-	14.84	0.40	-	208
Aug-26 20,050	179.00	-	-	-	14.74	0.37	-	2
Aug-26 20,100	160.00	199.00	199.00	199.00	14.64	0.35	1	7
Aug-26 20,150	142.00	-	-	-	14.54	0.32	-	1
Aug-26 20,200	126.00	130.00	130.00	130.00	14.43	0.29	1	6
Aug-26 20,300	97.00	112.00	112.00	112.00	14.23	0.24	1	8
Aug-26 20,400	73.00	-	-	-	14.02	0.20	-	1
Aug-26 20,450	63.00	-	-	-	13.92	0.18	-	1
Aug-26 20,500	54.00	62.00	62.00	62.00	13.82	0.16	1	11
Aug-26 20,600	38.00	49.00	49.00	49.00	13.61	0.12	1	11
Aug-26 20,800	18.00	-	-	-	13.20	0.07	-	1
Aug-26 20,900	12.00	-	-	-	13.00	0.05	-	1
Sep-26 7,500	12,308.00	-	-	-	57.89	1.00	-	3
Sep-26 12,200	7,622.00	-	-	-	41.70	1.00	-	32
Sep-26 14,000	5,830.00	-	-	-	35.51	0.99	-	5
Sep-26 15,000	4,836.00	-	-	-	32.06	0.99	-	2
Sep-26 15,500	4,341.00	-	-	-	30.34	0.99	-	1
Sep-26 16,000	3,848.00	-	-	-	28.62	0.98	-	5,500
Sep-26 16,400	3,455.00	-	-	-	27.24	0.97	-	3
Sep-26 16,500	3,357.00	-	-	-	26.90	0.97	-	1
Sep-26 17,000	2,870.00	-	-	-	25.18	0.95	-	3
Sep-26 17,200	2,677.00	-	-	-	24.49	0.95	-	1
Sep-26 17,300	2,581.00	-	-	-	24.14	0.94	-	5
Sep-26 17,400	2,486.00	-	-	-	23.80	0.94	-	3
Sep-26 17,500	2,390.00	-	-	-	23.45	0.93	-	7
Sep-26 17,600	2,295.00	-	-	-	23.11	0.92	-	2
Sep-26 18,000	1,921.00	-	-	-	21.73	0.89	-	103
Sep-26 18,100	1,829.00	-	-	-	21.39	0.88	-	1
Sep-26 18,200	1,738.00	-	-	-	21.04	0.87	-	6
Sep-26 18,300	1,648.00	-	-	-	20.70	0.86	-	3
Sep-26 18,400	1,558.00	-	-	-	20.36	0.85	-	2
Sep-26 18,500	1,470.00	-	-	-	20.01	0.84	-	23
Sep-26 18,600	1,383.00	-	-	-	19.67	0.82	-	1
Sep-26 18,700	1,297.00	-	-	-	19.32	0.81	-	1
Sep-26 18,900	1,129.00	-	-	-	18.63	0.77	-	2
Sep-26 18,950	1,088.00	-	-	-	18.46	0.76	-	2
Sep-26 19,000	1,047.00	-	-	-	18.29	0.75	-	9
Sep-26 19,100	967.00	-	-	-	17.95	0.73	-	18
Sep-26 19,200	889.00	-	-	-	17.60	0.70	-	5
Sep-26 19,250	851.00	-	-	-	17.43	0.69	-	1
Sep-26 19,300	814.00	-	-	-	17.26	0.68	-	4
Sep-26 19,350	777.00	-	-	-	17.08	0.67	-	5
Sep-26 19,400	740.00	-	-	-	16.91	0.65	-	11
Sep-26 19,450	705.00	-	-	-	16.74	0.64	-	3
Sep-26 19,500	670.00	-	-	-	16.57	0.62	-	37
Sep-26 19,550	635.00	-	-	-	16.40	0.61	-	1
Sep-26 19,650	569.00	-	-	-	16.05	0.58	-	1
Sep-26 19,700	537.00	-	-	-	15.88	0.56	-	4
Sep-26 19,750	505.00	-	-	-	15.71	0.54	-	3
Sep-26 19,800	475.00	-	-	-	15.53	0.53	-	5
Sep-26 19,900	419.00	435.00	435.00	435.00	15.29	0.49	2	95
Sep-26 19,950	393.00	-	-	-	15.20	0.47	-	4
Sep-26 20,000	369.00	427.00	427.00	427.00	15.11	0.45	1	85
Sep-26 20,050	345.00	410.00	410.00	410.00	15.03	0.44	1	10
Sep-26 20,100	322.00	380.00	380.00	380.00	14.94	0.42	1	8
Sep-26 20,150	301.00	-	-	-	14.86	0.40	-	1
Sep-26 20,200	280.00	340.00	340.00	340.00	14.77	0.38	1	3
Sep-26 20,250	260.00	-	-	-	14.69	0.36	-	1
Sep-26 20,300	241.00	-	-	-	14.60	0.35	-	41
Sep-26 20,400	205.00	-	-	-	14.43	0.31	-	2
Sep-26 20,500	173.00	-	-	-	14.26	0.28	-	1
Sep-26 20,550	159.00	-	-	-	14.17	0.26	-	1
Sep-26 20,600	145.00	-	-	-	14.09	0.24	-	1
Sep-26 20,700	120.00	-	-	-	13.92	0.21	-	80
Sep-26 21,000	63.00	-	-	-	13.40	0.13	-	2
Sep-26 21,200	39.00	-	-	-	13.06	0.09	-	20
Sep-26 21,300	29.00	-	-	-	12.89	0.07	-	5
Sep-26 24,000	-	-	-	-	8.26	-	-	5,500
Oct-26 19,450	834.00	-	-	-	17.43	0.61	-	1
Oct-26 19,550	766.00	-	-	-	17.11	0.58	-	1
Dec-26 8,300	11,408.00	-	-	-	48.05	0.99	-	655
Dec-26 8,600	11,111.00	-	-	-	47.24	0.99	-	1,250
Dec-26 10,500	9,236.00	-	-	-	42.13	0.99	-	30
Dec-26 12,000	7,763.00	-	-	-	38.09	0.98	-	12
Dec-26 12,200	7,567.00	-	-	-	37.55	0.98	-	32
Dec-26 13,000	6,787.00	-	-	-	35.40	0.97	-	1
Dec-26 14,800	5,054.00	-	-	-	30.55	0.94	-	32
Dec-26 15,300	4,581.00	-	-	-	29.21	0.93	-	1
Dec-26 16,000	3,927.00	-	-	-	27.32	0.90	-	10
Dec-26 16,400	3,560.00	-	-	-	26.25	0.88	-	6,000
Dec-26 16,700	3,288.00	-	-	-	25.44	0.87	-	1,500
Dec-26 16,900	3,109.00	-	-	-	24.90	0.86	-	5
Dec-26 17,000	3,020.00	-	-	-	24.63	0.85	-	19
Dec-26 17,100	2,931.00	-	-	-	24.36	0.84	-	5
Dec-26 17,200	2,843.00	-	-	-	24.09	0.84	-	1
Dec-26 17,300	2,756.00	-	-	-	23.82	0.83	-	1
Dec-26 17,400	2,669.00	-	-	-	23.55	0.82	-	8
Dec-26 17,500	2,582.00	-	-	-	23.28	0.82	-	1,006
Dec-26 17,600	2,497.00	-	-	-	23.01	0.81	-	11
Dec-26 17,700	2,412.00	-	-	-	22.75	0.80	-	5,007
Dec-26 17,800	2,327.00	-	-	-	22.48	0.79	-	92
Dec-26 17,900	2,243.00	-	-	-	22.21	0.78	-	5,004
Dec-26 18,000	2,160.00	-	-	-	21.94	0.77	-	6
Dec-26 18,100	2,078.00	-	-	-	21.67	0.76	-	1
Dec-26 18,300	1,915.00	-	-	-	21.13	0.74	-	5
Dec-26 18,400	1,835.00	-	-	-	20.86	0.73	-	1
Dec-26 18,500	1,756.00	-	-	-	20.59	0.72	-	6,004
Dec-26 18,600	1,678.00	-	-	-	20.32	0.71	-	1
Dec-26 18,900	1,451.00	-	-	-	19.52	0.67	-	1
Dec-26 19,000	1,378.00	-	-	-	19.25	0.65	-	4
Dec-26 19,100	1,305.00	-	-	-	18.98	0.64	-	1
Dec-26 19,200	1,234.00	-	-	-	18.71	0.62	-	4
Dec-26 19,300	1,165.00	-	-	-	18.44	0.61	-	2
Dec-26 19,500	1,030.00	-	-	-	17.90	0.57	-	4
Dec-26 19,600	965.00	-	-	-	17.63	0.56	-	1
Dec-26 19,700	902.00	-	-	-	17.36	0.54	-	1
Dec-26 19,800	840.00	-	-	-	17.09	0.52	-	3
Dec-26 19,900	786.00	-	-	-	16.93	0.50	-	6
Dec-26 20,000	733.00	-	-	-	16.78	0.48	-	10
Dec-26 20,100	683.00	-	-	-	16.64	0.46	-	2
Dec-26 20,200	635.00	-	-	-	16.49	0.44	-	1
Dec-26 20,300	589.00	-	-	-	16.35	0.42	-	1
Dec-26 20,400	544.00	-	-	-	16.20	0.40	-	2
Dec-26 20,500	502.00	-	-	-	16.05	0.38	-	6,004
Dec-26 20,600	462.00	-	-	-	15.91	0.36	-	6
Dec-26 21,000	320.00	-	-	-	15.32	0.28	-	5
Dec-26 21,200	262.00	-	-	-	15.03	0.25	-	1
Dec-26 21,300	235.00	-	-	-	14.88	0.23	-	1
Dec-26 21,700	147.00	-	-	-	14.30	0.16	-	1
Dec-26 21,900	112.00	-	-	-	14.00	0.13	-	1
Dec-26 22,000	98.00	-	-	-	13.86	0.12	-	3
Dec-26 22,200	72.00	-	-	-	13.56	0.10	-	3
Mar-27 12,600	7,226.00	-	-	-	33.73	0.95	-	1
Mar-27 13,000	6,847.00	-	-	-	32.83	0.94	-	2
Mar-27 13,500	6,375.00	-	-	-	31.69	0.94	-	3
Mar-27 13,900	6,000.00	-	-	-	30.79	0.93	-	3
Mar-27 14,000	5,907.00	-	-	-	30.56	0.92	-	1
Mar-27 14,100	5,814.00	-	-	-	30.33	0.92	-	1
Mar-27 15,300	4,711.00	-	-	-	27.62	0.89	-	3
Mar-27 17,000	3,217.00	-	-	-	23.76	0.81	-	2
Mar-27 17,900	2,477.00	-	-	-	21.73	0.74	-	1
Mar-27 18,000	2,397.00	-	-	-	21.50	0.73	-	750
Mar-27 18,500	2,012.00	-	-	-	20.37	0.69	-	2
Mar-27 19,000	1,646.00	-	-	-	19.23	0.63	-	1
Mar-27 20,100	952.00	-	-	-	16.96	0.48	-	1
Mar-27 20,500	758.00	-	-	-	16.43	0.42	-	1
Mar-27 20,600	713.00	-	-	-	16.30	0.41	-	1
Mar-27 20,700	670.00	-	-	-	16.17	0.39	-	1
Jun-27 18,500	2,129.00	-	-	-	20.56	0.65	-	2
Jun-27 19,000	1,781.00	-	-	-	19.54	0.60	-	2
Jun-27 19,200	1,648.00	-	-	-	19.13	0.58	-	6
Jun-27 22,000	375.00	-	-	-	15.13	0.24	-	1
Jun-27 24,000	52.00	-	-	-	12.56	0.05	-	3
Sep-27 19,800	1,455.00	-	-	-	18.48	0.51	-	1
Dec-27 14,000	5,898.00	-	-	-	28.59	0.85	-	2
Dec-27 16,200	4,100.00	-	-	-	24.83	0.76	-	32
Dec-27 16,300	4,022.00	-	-	-	24.66	0.76	-	96
Dec-27 16,400	3,944.00	-	-	-	24.48	0.75	-	32
Dec-27 16,500	3,866.00	-	-	-	24.31	0.75	-	32
Dec-27 16,700	3,713.00	-	-	-	23.97	0.74	-	32
Dec-27 17,600	3,044.00	-	-	-	22.43	0.68	-	32
Dec-27 19,400	1,837.00	-	-	-	19.35	0.55	-	6,750
Dec-27 19,500	1,777.00	-	-	-	19.18	0.54	-	4
Dec-27 20,500	1,264.00	-	-	-	18.04	0.45	-	1
Mar-28 18,400	2,656.00	-	-	-	21.17	0.62	-	32
Mar-28 18,500	2,590.00	-	-	-	21.01	0.62	-	32
Mar-28 18,600	2,525.00	-	-	-	20.86	0.61	-	32
Dec-28 16,800	3,803.00	-	-	-	22.53	0.68	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 18,000	-	-	-	-	29.72	-	1	-
Jul-26 w5 18,500	-	-	-	-	27.50	-	1	-
Jul-26 w5 18,600	-	-	-	-	27.05	-	2	-
Jul-26 w5 18,650	-	-	-	-	26.83	-	2	-
Jul-26 w5 18,700	-	-	-	-	26.61	-	5	-
Jul-26 w5 18,750	-	-	-	-	26.38	-	3	-
Jul-26 w5 18,800	-	-	-	-	26.16	-	3	-
Jul-26 w5 18,875	-	-	-	-	25.83	-	5	-
Jul-26 w5 18,900	-	-	-	-	25.72	-	3	-
Jul-26 w5 18,975	-	-	-	-	25.38	-	2	-
Jul-26 w5 19,000	-	-	-	-	25.27	-	7	-
Jul-26 w5 19,025	-	-	-	-	25.16	-	1	-
Jul-26 w5 19,100	-	-	-	-	24.83	-	1	-
Jul-26 w5 19,200	-	-	-	-	24.38	-	3	-
Jul-26 w5 19,225	-	-	-	-	24.27	-	1	-
Jul-26 w5 19,250	-	-	-	-	24.16	-	1	-
Jul-26 w5 19,300	-	-	-	-	23.94	-	2	-
Jul-26 w5 19,400	-	-	-	-	23.49	-	8	-
Jul-26 w5 19,500	-	-	-	-	23.05	-	1	-
Jul-26 w5 19,600	-	-	-	-	22.60	-	1	-
Jul-26 w5 19,775	-	-	-	-	21.83	-	1	-
Jul-26 w5 19,800	17.10	-	-	-	21.75	-1.00	1	-
Jul-26 w5 19,875	92.10	22.00	22.00	22.00	21.59	-1.00	2	-
Jul-26 w5 19,900	117.10	-	-	-	21.54	-1.00	2	-
Jul-26 w5 19,925	142.10	-	-	-	21.49	-1.00	1	-
Aug-26 w1 18,775	6.00	-	-	-	20.07	-0.03	-	20
Aug-26 w1 18,800	7.00	-	-	-	19.96	-0.03	-	1
Aug-26 w1 18,900	10.00	-	-	-	19.52	-0.04	-	1
Aug-26 w1 18,925	11.00	-	-	-	19.41	-0.05	-	1
Aug-26 w1 19,000	14.00	-	-	-	19.07	-0.06	-	8
Aug-26 w1 19,200	28.00	25.00	25.00	23.00	18.19	-0.11	3	3
Aug-26 w1 19,250	33.00	26.00	26.00	26.00	17.96	-0.13	1	1
Aug-26 w1 19,300	39.00	26.00	26.00	26.00	17.74	-0.15	1	1
Aug-26 w1 19,350	45.00	30.00	30.00	30.00	17.52	-0.17	1	1
Aug-26 w1 19,500	73.00	78.00	78.00	52.00	16.85	-0.26	2	2
Aug-26 w1 19,550	85.00	-	-	-	16.63	-0.29	-	1
Aug-26 w1 19,600	99.00	51.00	51.00	51.00	16.41	-0.33	1	1
Aug-26 w1 19,700	132.00	126.00	126.00	101.00	15.96	-0.41	5	5
Aug-26 w1 19,800	174.00	106.00	106.00	106.00	15.53	-0.50	1	1
Aug-26 w2 18,500	16.00	-	-	-	20.87	-0.05	-	1
Aug-26 w2 18,900	38.00	31.00	31.00	31.00	19.09	-0.10	1	1
Aug-26 w2 18,950	42.00	33.00	33.00	33.00	18.87	-0.11	1	1
Aug-26 w2 19,450	118.00	78.00	78.00	78.00	16.65	-0.29	1	1
Aug-26 15,000	-	-	-	-	35.79	-	-	115
Aug-26 15,700	1.00	-	-	-	32.80	-	-	10
Aug-26 15,800	1.00	-	-	-	32.37	-	-	1
Aug-26 15,900	1.00	-	-	-	31.95	-	-	290
Aug-26 16,000	1.00	-	-	-	31.52	-	-	1
Aug-26 16,200	1.00	-	-	-	30.66	-	-	73
Aug-26 16,300	2.00	-	-	-	30.24	-	-	1
Aug-26 16,400	2.00	-	-	-	29.81	-	-	1
Aug-26 16,500	2.00	-	-	-	29.38	-	-	26
Aug-26 16,600	2.00	-	-	-	28.96	-0.01	-	11
Aug-26 16,700	3.00	-	-	-	28.53	-0.01	-	4
Aug-26 16,800	3.00	-	-	-	28.10	-0.01	-	13
Aug-26 16,850	3.00	-	-	-	27.89	-0.01	-	9
Aug-26 16,950	4.00	-	-	-	27.46	-0.01	-	1
Aug-26 17,000	4.00	-	-	-	27.25	-0.01	-	6
Aug-26 17,100	5.00	-	-	-	26.82	-0.01	-	17
Aug-26 17,150	5.00	-	-	-	26.60	-0.01	-	1
Aug-26 17,200	5.00	-	-	-	26.39	-0.01	-	2
Aug-26 17,250	6.00	-	-	-	26.18	-0.01	-	1
Aug-26 17,300	6.00	-	-	-	25.96	-0.01	-	4
Aug-26 17,350	7.00	-	-	-	25.75	-0.02	-	1
Aug-26 17,400	7.00	-	-	-	25.54	-0.02	-	1
Aug-26 17,450	8.00	-	-	-	25.32	-0.02	-	1
Aug-26 17,500	8.00	-	-	-	25.11	-0.02	-	9
Aug-26 17,550	9.00	-	-	-	24.90	-0.02	-	30
Aug-26 17,600	10.00	-	-	-	24.68	-0.02	-	105
Aug-26 17,700	11.00	-	-	-	24.25	-0.03	-	2
Aug-26 17,750	12.00	-	-	-	24.04	-0.03	-	1
Aug-26 17,800	13.00	-	-	-	23.83	-0.03	-	4
Aug-26 17,850	14.00	-	-	-	23.61	-0.03	-	1
Aug-26 17,900	15.00	-	-	-	23.40	-0.03	-	10
Aug-26 17,950	17.00	-	-	-	23.19	-0.04	-	2
Aug-26 18,000	18.00	-	-	-	22.97	-0.04	-	25
Aug-26 18,050	19.00	-	-	-	22.76	-0.04	-	2
Aug-26 18,100	21.00	-	-	-	22.55	-0.05	-	69
Aug-26 18,150	22.00	-	-	-	22.33	-0.05	-	2
Aug-26 18,200	24.00	-	-	-	22.12	-0.05	-	7
Aug-26 18,250	26.00	-	-	-	21.90	-0.06	-	4
Aug-26 18,300	28.00	-	-	-	21.69	-0.06	-	5
Aug-26 18,350	30.00	-	-	-	21.48	-0.07	-	5
Aug-26 18,400	33.00	-	-	-	21.26	-0.07	-	4
Aug-26 18,450	36.00	-	-	-	21.05	-0.08	-	102
Aug-26 18,500	38.00	-	-	-	20.84	-0.08	-	6
Aug-26 18,550	41.00	-	-	-	20.62	-0.09	-	1
Aug-26 18,600	45.00	-	-	-	20.41	-0.10	-	12
Aug-26 18,650	48.00	-	-	-	20.19	-0.10	-	3
Aug-26 18,700	52.00	-	-	-	19.98	-0.11	-	78
Aug-26 18,750	57.00	-	-	-	19.77	-0.12	-	5
Aug-26 18,800	61.00	-	-	-	19.55	-0.13	-	4
Aug-26 18,850	66.00	-	-	-	19.34	-0.14	-	2
Aug-26 18,900	72.00	-	-	-	19.13	-0.15	-	15
Aug-26 18,950	77.00	-	-	-	18.91	-0.16	-	1
Aug-26 19,000	84.00	-	-	-	18.70	-0.17	-	22
Aug-26 19,050	91.00	-	-	-	18.49	-0.18	-	5
Aug-26 19,100	98.00	77.00	77.00	72.00	18.27	-0.20	2	5
Aug-26 19,150	106.00	-	-	-	18.06	-0.21	-	2
Aug-26 19,200	114.00	90.00	90.00	90.00	17.84	-0.23	6	12
Aug-26 19,250	124.00	85.00	85.00	85.00	17.63	-0.24	1	7
Aug-26 19,300	134.00	-	-	-	17.42	-0.26	-	6
Aug-26 19,350	144.00	-	-	-	17.20	-0.28	-	77
Aug-26 19,400	156.00	115.00	115.00	115.00	16.99	-0.30	1	23
Aug-26 19,450	169.00	-	-	-	16.78	-0.32	-	78
Aug-26 19,500	182.00	132.00	132.00	132.00	16.56	-0.34	2	15
Aug-26 19,550	196.00	139.00	139.00	139.00	16.35	-0.36	1	21
Aug-26 19,600	212.00	180.00	180.00	164.00	16.13	-0.38	6	72
Aug-26 19,650	228.00	217.00	217.00	180.00	15.92	-0.41	2	1
Aug-26 19,700	246.00	187.00	187.00	187.00	15.71	-0.43	1	86
Aug-26 19,750	265.00	195.00	207.00	195.00	15.49	-0.46	2	4
Aug-26 19,800	286.00	226.00	226.00	226.00	15.28	-0.49	1	38
Aug-26 19,850	309.00	-	-	-	15.15	-0.51	-	23
Aug-26 19,900	334.00	374.00	374.00	265.00	15.05	-0.54	4	25
Aug-26 19,950	360.00	299.00	299.00	299.00	14.95	-0.57	1	1
Aug-26 20,000	388.00	310.00	310.00	310.00	14.84	-0.60	1	4
Aug-26 20,200	514.00	-	-	-	14.43	-0.70	-	1
Sep-26 13,000	1.00	-	-	-	39.40	-	-	2
Sep-26 13,100	1.00	-	-	-	39.06	-	-	2
Sep-26 13,500	2.00	-	-	-	37.68	-	-	2
Sep-26 13,600	2.00	-	-	-	37.33	-	-	1
Sep-26 13,700	2.00	-	-	-	36.99	-	-	2
Sep-26 13,900	3.00	-	-	-	36.30	-	-	1
Sep-26 14,000	3.00	-	-	-	35.96	-	-	4
Sep-26 14,100	3.00	-	-	-	35.61	-	-	2
Sep-26 14,200	3.00	-	-	-	35.27	-	-	1
Sep-26 14,300	4.00	-	-	-	34.92	-	-	1
Sep-26 14,400	4.00	-	-	-	34.58	-	-	4
Sep-26 14,500	4.00	-	-	-	34.23	-0.01	-	5
Sep-26 14,600	5.00	-	-	-	33.89	-0.01	-	5
Sep-26 14,700	5.00	-	-	-	33.55	-0.01	-	3
Sep-26 15,000	7.00	-	-	-	32.51	-0.01	-	41
Sep-26 15,100	7.00	-	-	-	32.17	-0.01	-	1
Sep-26 15,200	8.00	-	-	-	31.82	-0.01	-	2
Sep-26 15,300	9.00	-	-	-	31.48	-0.01	-	7
Sep-26 15,400	10.00	-	-	-	31.14	-0.01	-	5
Sep-26 15,500	10.00	-	-	-	30.79	-0.01	-	44
Sep-26 15,600	11.00	-	-	-	30.45	-0.01	-	1
Sep-26 15,700	12.00	-	-	-	30.10	-0.02	-	1
Sep-26 15,800	13.00	-	-	-	29.76	-0.02	-	3
Sep-26 15,900	14.00	-	-	-	29.41	-0.02	-	17
Sep-26 16,000	16.00	-	-	-	29.07	-0.02	-	5,506
Sep-26 16,100	17.00	-	-	-	28.73	-0.02	-	2
Sep-26 16,300	20.00	-	-	-	28.04	-0.03	-	1
Sep-26 16,400	22.00	-	-	-	27.69	-0.03	-	3
Sep-26 16,500	24.00	-	-	-	27.35	-0.03	-	20
Sep-26 16,600	26.00	-	-	-	27.00	-0.03	-	1
Sep-26 16,700	28.00	-	-	-	26.66	-0.04	-	1
Sep-26 16,800	31.00	-	-	-	26.32	-0.04	-	4
Sep-26 17,000	37.00	-	-	-	25.63	-0.05	-	26
Sep-26 17,200	44.00	-	-	-	24.94	-0.05	-	2
Sep-26 17,300	48.00	-	-	-	24.59	-0.06	-	2
Sep-26 17,400	52.00	-	-	-	24.25	-0.06	-	8
Sep-26 17,500	57.00	52.00	52.00	52.00	23.90	-0.07	1	113
Sep-26 17,600	62.00	57.00	57.00	57.00	23.56	-0.08	2	3
Sep-26 17,700	68.00	-	-	-	23.22	-0.08	-	2
Sep-26 17,800	74.00	-	-	-	22.87	-0.09	-	8
Sep-26 17,850	77.00	-	-	-	22.70	-0.10	-	2
Sep-26 17,900	80.00	-	-	-	22.53	-0.10	-	3
Sep-26 17,950	84.00	-	-	-	22.36	-0.10	-	1
Sep-26 18,000	88.00	-	-	-	22.18	-0.11	-	19
Sep-26 18,100	96.00	-	-	-	21.84	-0.12	-	3
Sep-26 18,150	100.00	-	-	-	21.67	-0.12	-	110
Sep-26 18,200	105.00	-	-	-	21.49	-0.13	-	5
Sep-26 18,250	110.00	-	-	-	21.32	-0.13	-	3
Sep-26 18,300	115.00	-	-	-	21.15	-0.14	-	3
Sep-26 18,400	125.00	-	-	-	20.81	-0.15	-	20
Sep-26 18,500	137.00	-	-	-	20.46	-0.17	-	17
Sep-26 18,550	143.00	-	-	-	20.29	-0.17	-	3
Sep-26 18,600	150.00	-	-	-	20.12	-0.18	-	12
Sep-26 18,700	164.00	-	-	-	19.77	-0.20	-	5
Sep-26 18,800	180.00	152.00	152.00	152.00	19.43	-0.21	1	7
Sep-26 18,850	188.00	-	-	-	19.26	-0.22	-	1
Sep-26 18,900	196.00	-	-	-	19.08	-0.23	-	2
Sep-26 19,000	215.00	-	-	-	18.74	-0.25	5,557	5,330
Sep-26 19,050	225.00	-	-	-	18.57	-0.26	-	1
Sep-26 19,100	236.00	-	-	-	18.40	-0.27	-	8
Sep-26 19,150	246.00	-	-	-	18.22	-0.29	-	2
Sep-26 19,200	258.00	-	-	-	18.05	-0.30	-	6
Sep-26 19,300	282.00	-	-	-	17.71	-0.32	-	6
Sep-26 19,350	295.00	261.00	261.00	238.00	17.53	-0.34	2	2
Sep-26 19,400	309.00	-	-	-	17.36	-0.35	-	3
Sep-26 19,500	338.00	303.00	303.00	303.00	17.02	-0.38	1	13
Sep-26 19,600	370.00	-	-	-	16.67	-0.41	-	3
Sep-26 19,650	387.00	-	-	-	16.50	-0.42	-	1
Sep-26 19,700	405.00	387.00	387.00	387.00	16.33	-0.44	1	6
Sep-26 19,800	443.00	-	-	-	15.98	-0.47	-	8
Sep-26 19,900	487.00	-	-	-	15.74	-0.51	-	1
Sep-26 20,000	536.00	535.00	535.00	535.00	15.56	-0.54	1	1
Sep-26 24,000	4,142.00	-	-	-	8.71	-1.00	-	5,500
Oct-26 18,000	162.00	130.00	130.00	130.00	21.40	-0.15	1	3
Oct-26 18,900	298.00	-	-	-	18.57	-0.27	-	1
Oct-26 18,950	309.00	293.00	293.00	293.00	18.41	-0.28	1	1
Oct-26 19,000	320.00	-	-	-	18.25	-0.29	-	1
Oct-26 19,150	355.00	-	-	-	17.78	-0.32	-	1
Oct-26 19,450	437.00	-	-	-	16.84	-0.39	-	1
Oct-26 19,700	521.00	-	-	-	16.05	-0.45	-	1
Dec-26 8,600	2.00	-	-	-	45.50	-	-	1,250
Dec-26 10,900	9.00	-	-	-	39.31	-0.01	-	1
Dec-26 11,300	11.00	-	-	-	38.23	-0.01	-	1
Dec-26 11,500	12.00	-	-	-	37.70	-0.01	-	2
Dec-26 12,200	18.00	-	-	-	35.81	-0.01	-	2
Dec-26 12,300	19.00	-	-	-	35.54	-0.01	-	5
Dec-26 12,400	20.00	-	-	-	35.27	-0.01	-	1
Dec-26 12,500	21.00	-	-	-	35.00	-0.01	-	7
Dec-26 12,600	22.00	-	-	-	34.73	-0.01	-	6
Dec-26 12,900	26.00	-	-	-	33.93	-0.02	-	7
Dec-26 13,000	28.00	-	-	-	33.66	-0.02	-	7
Dec-26 13,100	29.00	-	-	-	33.39	-0.02	-	1
Dec-26 13,200	31.00	-	-	-	33.12	-0.02	-	1
Dec-26 13,500	35.00	-	-	-	32.31	-0.02	-	504
Dec-26 13,600	37.00	-	-	-	32.04	-0.02	-	5
Dec-26 13,700	39.00	-	-	-	31.77	-0.02	-	2
Dec-26 14,000	45.00	-	-	-	30.97	-0.03	-	1,034
Dec-26 14,200	50.00	-	-	-	30.43	-0.03	-	3
Dec-26 14,300	53.00	-	-	-	30.16	-0.03	-	1
Dec-26 14,400	55.00	-	-	-	29.89	-0.04	-	1
Dec-26 14,500	58.00	-	-	-	29.62	-0.04	-	1
Dec-26 14,600	61.00	-	-	-	29.35	-0.04	-	1
Dec-26 14,800	67.00	-	-	-	28.81	-0.04	-	1
Dec-26 14,900	70.00	-	-	-	28.54	-0.05	-	3
Dec-26 15,000	73.00	-	-	-	28.27	-0.05	-	17
Dec-26 15,200	81.00	-	-	-	27.74	-0.05	-	1
Dec-26 15,500	93.00	-	-	-	26.93	-0.06	-	7
Dec-26 15,600	97.00	-	-	-	26.66	-0.06	-	32
Dec-26 15,700	102.00	-	-	-	26.39	-0.07	-	4
Dec-26 15,800	107.00	-	-	-	26.12	-0.07	-	4
Dec-26 15,900	112.00	-	-	-	25.85	-0.07	-	1
Dec-26 16,000	117.00	-	-	-	25.58	-0.08	-	27
Dec-26 16,100	123.00	-	-	-	25.31	-0.08	-	2
Dec-26 16,300	135.00	-	-	-	24.77	-0.09	-	10
Dec-26 16,400	142.00	-	-	-	24.51	-0.09	-	6,000
Dec-26 16,500	149.00	-	-	-	24.24	-0.10	-	1
Dec-26 16,600	156.00	-	-	-	23.97	-0.10	-	2
Dec-26 16,700	163.00	-	-	-	23.70	-0.11	-	1,507
Dec-26 16,800	171.00	-	-	-	23.43	-0.11	-	4
Dec-26 16,900	179.00	-	-	-	23.16	-0.12	-	4
Dec-26 17,000	188.00	-	-	-	22.89	-0.13	-	22
Dec-26 17,100	197.00	-	-	-	22.62	-0.13	-	7
Dec-26 17,200	206.00	-	-	-	22.35	-0.14	-	105
Dec-26 17,300	216.00	-	-	-	22.08	-0.14	-	5
Dec-26 17,400	227.00	-	-	-	21.81	-0.15	-	6
Dec-26 17,500	238.00	-	-	-	21.54	-0.16	-	1,023
Dec-26 17,600	250.00	-	-	-	21.27	-0.17	-	104
Dec-26 17,700	262.00	-	-	-	21.01	-0.18	-	5,011
Dec-26 17,800	275.00	-	-	-	20.74	-0.18	-	10
Dec-26 17,900	289.00	-	-	-	20.47	-0.19	-	5,001
Dec-26 18,000	303.00	-	-	-	20.20	-0.20	-	25
Dec-26 18,100	318.00	-	-	-	19.93	-0.21	-	5
Dec-26 18,200	334.00	-	-	-	19.66	-0.22	-	7
Dec-26 18,300	350.00	-	-	-	19.39	-0.23	-	6
Dec-26 18,400	368.00	-	-	-	19.12	-0.25	-	8
Dec-26 18,500	386.00	333.00	335.00	333.00	18.85	-0.26	4	13
Dec-26 18,800	448.00	-	-	-	18.04	-0.30	-	4
Dec-26 18,900	471.00	471.00	471.00	410.00	17.78	-0.31	2	11
Dec-26 19,000	495.00	-	-	-	17.51	-0.33	-	5
Dec-26 19,100	521.00	-	-	-	17.24	-0.34	-	1
Dec-26 19,200	548.00	489.00	489.00	475.00	16.97	-0.36	10	36
Dec-26 19,300	576.00	506.00	506.00	506.00	16.70	-0.38	1	4
Dec-26 19,400	606.00	-	-	-	16.43	-0.40	-	2
Dec-26 19,500	638.00	580.00	580.00	580.00	16.16	-0.41	2	3
Dec-26 19,600	671.00	600.00	600.00	600.00	15.89	-0.43	4	6
Dec-26 19,700	706.00	-	-	-	15.62	-0.45	-	1
Dec-26 19,800	744.00	-	-	-	15.35	-0.47	-	1
Dec-26 19,900	788.00	-	-	-	15.19	-0.50	-	1
Dec-26 20,000	835.00	-	-	-	15.04	-0.52	-	1
Dec-26 20,500	1,103.00	-	-	-	14.31	-0.63	-	1
Mar-27 13,000	68.00	-	-	-	30.83	-0.03	-	3
Mar-27 13,800	95.00	-	-	-	29.01	-0.05	-	32
Mar-27 15,200	163.00	-	-	-	25.84	-0.08	-	1
Mar-27 15,700	197.00	-	-	-	24.71	-0.10	-	1
Mar-27 16,500	266.00	-	-	-	22.90	-0.13	-	1
Mar-27 17,000	320.00	-	-	-	21.76	-0.16	-	2
Mar-27 17,500	386.00	-	-	-	20.63	-0.19	-	21
Mar-27 18,000	466.00	423.00	423.00	423.00	19.50	-0.24	1	756
Mar-27 18,100	484.00	-	-	-	19.27	-0.24	-	5
Mar-27 18,200	503.00	-	-	-	19.05	-0.25	-	5
Mar-27 18,300	522.00	-	-	-	18.82	-0.26	-	5
Mar-27 18,400	542.00	-	-	-	18.59	-0.27	-	5
Mar-27 18,500	563.00	-	-	-	18.37	-0.28	-	3
Mar-27 18,600	585.00	543.00	543.00	543.00	18.14	-0.30	1	2
Mar-27 19,100	709.00	-	-	-	17.01	-0.36	-	5
Mar-27 19,300	765.00	-	-	-	16.55	-0.38	-	5
Mar-27 19,500	828.00	-	-	-	16.10	-0.41	-	5
Mar-27 19,600	861.00	-	-	-	15.87	-0.43	-	5
Mar-27 19,800	931.00	906.00	906.00	906.00	15.42	-0.46	2	5
Mar-27 19,900	971.00	946.00	946.00	946.00	15.23	-0.47	5	5
Mar-27 21,400	1,819.00	-	-	-	13.24	-0.73	-	1
Mar-27 21,600	1,962.00	-	-	-	12.98	-0.76	-	2
Mar-27 21,800	2,111.00	-	-	-	12.71	-0.79	-	1
Mar-27 21,900	2,188.00	-	-	-	12.58	-0.81	-	3
Mar-27 22,000	2,267.00	-	-	-	12.45	-0.82	-	2
Mar-27 22,900	3,036.00	-	-	-	11.25	-0.92	-	2
Jun-27 13,000	124.00	-	-	-	29.27	-0.05	-	2
Jun-27 16,000	341.00	-	-	-	23.14	-0.14	-	5
Jun-27 17,000	470.00	-	-	-	21.10	-0.19	-	1
Jun-27 18,000	644.00	-	-	-	19.05	-0.27	-	1
Jun-27 18,500	756.00	711.00	711.00	711.00	18.03	-0.31	1	1
Jun-27 19,700	1,116.00	1,030.00	1,030.00	1,030.00	15.58	-0.46	1	1
Jun-27 19,900	1,200.00	-	-	-	15.30	-0.48	-	1
Jun-27 23,300	3,534.00	-	-	-	10.93	-0.92	-	1
Jun-27 23,400	3,625.00	-	-	-	10.80	-0.93	-	2
Jun-27 24,200	4,374.00	-	-	-	9.78	-0.96	-	2
Sep-27 12,100	122.00	-	-	-	29.59	-0.04	-	32
Sep-27 12,200	127.00	-	-	-	29.40	-0.04	-	32
Sep-27 12,300	132.00	-	-	-	29.22	-0.05	-	32
Sep-27 12,400	136.00	-	-	-	29.04	-0.05	-	32
Sep-27 14,200	249.00	-	-	-	25.72	-0.09	-	32
Dec-27 13,400	253.00	-	-	-	26.49	-0.08	-	250
Dec-27 14,700	372.00	-	-	-	24.26	-0.12	-	1
Dec-27 15,400	452.00	-	-	-	23.07	-0.14	-	32
Dec-27 15,700	491.00	-	-	-	22.55	-0.16	-	32
Dec-27 15,800	505.00	-	-	-	22.38	-0.16	-	32
Dec-27 19,300	1,271.00	-	-	-	16.39	-0.41	-	3
Dec-27 19,400	1,305.00	-	-	-	16.22	-0.42	-	6,751
Sep-28 17,500	1,028.00	-	-	-	18.03	-0.28	-	2
Dec-28 16,800	937.00	-	-	-	18.61	-0.24	-	1,800
Jun-29 18,800	1,899.00	-	-	-	18.02	-0.37	-	1
Jun-31 18,400	2,454.00	-	-	-	18.76	-0.34	-	1

STOCK OPTIONS

	Previous Close	252.20		31/07/26
	ACCIONA Close	238.60		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 260.00	2.15	-	-	-	37.55	0.19	-	5
Aug-26 270.00	0.81	-	-	-	36.44	0.09	-	2
Sep-26 220.00	24.96	-	-	-	39.23	0.74	-	5
Sep-26 230.00	18.02	-	-	-	37.43	0.64	-	1
Sep-26 260.00	4.94	-	-	-	34.50	0.28	-	15
Sep-26 280.00	1.51	-	-	-	33.22	0.11	-	2
Sep-26 310.00	0.12	-	-	-	31.29	0.01	-	5
Sep-26 340.00	-	-	-	-	29.36	-	-	10
Dec-26 210.00	40.17	-	-	-	38.95	0.75	-	2
Dec-26 230.00	26.99	-	-	-	36.46	0.62	-	5
Dec-26 260.00	13.30	-	-	-	34.73	0.40	-	2
Dec-26 280.00	7.74	-	-	-	34.12	0.27	-	5
Dec-26 320.00	2.07	-	-	-	32.89	0.10	-	5
Mar-27 160.00	84.96	-	-	-	43.83	0.91	-	1
Mar-27 270.00	16.31	-	-	-	34.49	0.40	-	5
Mar-27 290.00	10.89	-	-	-	33.93	0.30	-	5
Jun-27 220.00	43.72	-	-	-	35.82	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 200.00	0.65	-	-	-	47.36	-0.05	-	21
Aug-26 220.00	2.88	-	-	-	42.89	-0.20	-	1
Aug-26 240.00	9.48	5.50	5.50	5.50	38.58	-0.50	1	2
Sep-26 120.00	-	-	-	-	56.60	-	-	1
Sep-26 170.00	0.33	-	-	-	47.59	-0.02	-	1
Sep-26 190.00	1.17	1.04	1.04	1.04	43.99	-0.06	1	1
Sep-26 200.00	2.05	-	-	-	42.19	-0.11	-	10
Sep-26 210.00	3.44	-	-	-	40.38	-0.17	-	1
Sep-26 240.00	12.75	-	-	-	35.14	-0.49	-	1
Dec-26 175.00	3.13	-	-	-	43.30	-0.09	-	2
Dec-26 195.00	6.25	-	-	-	40.81	-0.17	-	15
Dec-26 200.00	7.34	-	-	-	40.19	-0.19	-	20
Dec-26 210.00	9.70	-	-	-	38.95	-0.25	-	2
Mar-27 200.00	11.27	-	-	-	39.36	-0.22	-	20
Mar-27 210.00	14.32	-	-	-	38.29	-0.27	-	5
Mar-27 290.00	58.69	-	-	-	33.77	-0.72	-	5
Mar-27 300.00	66.54	-	-	-	33.49	-0.77	-	5
Jun-27 320.00	84.55	-	-	-	31.00	-0.83	-	5

	Previous Close	22.52		31/07/26
	ACCIONA ENERGIA Close	21.70		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	28.06	-	-	1
Dec-26 24.00	1.06	-	-	-	33.96	0.37	-	3
Dec-26 25.00	0.79	-	-	-	33.74	0.30	-	1
Dec-26 27.00	0.41	-	-	-	33.31	0.18	-	1
Dec-26 30.00	0.14	-	-	-	32.67	0.07	-	1
Dec-26 31.00	0.09	-	-	-	32.45	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.47	-	-	-	37.64	-0.34	-	1
Sep-26 20.00	0.46	-	-	-	36.97	-0.25	-	3
Sep-26 21.00	0.80	-	-	-	36.27	-0.37	-	2
Sep-26 23.00	1.87	-	-	-	34.75	-0.65	-	2
Dec-26 18.00	0.62	-	-	-	40.16	-0.18	-	2
Dec-26 19.00	0.87	-	-	-	39.48	-0.24	-	3
Dec-26 21.00	1.62	-	-	-	38.13	-0.39	-	15
Jun-27 24.00	3.79	-	-	-	32.27	-0.56	-	13

	Previous Close	17.44		31/07/26
	ACERINOX Close	17.38		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.96	-	-	-	35.41	0.92	-	2
Aug-26 16.00	1.51	-	-	-	34.32	0.85	-	4
Aug-26 16.50	1.11	-	-	-	33.22	0.76	-	50
Aug-26 17.00	0.75	-	-	-	32.13	0.63	-	22
Aug-26 17.50	0.48	-	-	-	31.15	0.49	-	11
Aug-26 18.00	0.28	-	-	-	30.50	0.34	-	39
Sep-26 14.50	3.02	-	-	-	37.83	0.92	-	150
Sep-26 15.50	2.15	-	-	-	35.88	0.83	-	10
Sep-26 16.00	1.75	-	-	-	34.90	0.77	-	14
Sep-26 17.00	1.07	-	-	-	32.94	0.61	-	14
Sep-26 17.50	0.79	-	-	-	32.09	0.51	-	8
Sep-26 18.00	0.57	-	-	-	31.63	0.41	-	1
Sep-26 18.50	0.39	-	-	-	31.17	0.32	-	30
Sep-26 21.00	0.03	-	-	-	28.87	0.04	-	1
Dec-26 6.00	11.44	-	-	-	47.13	1.00	-	20
Dec-26 9.75	7.73	-	-	-	41.88	0.99	-	2
Dec-26 11.00	6.52	-	-	-	40.13	0.98	-	10
Dec-26 13.00	4.66	-	-	-	37.33	0.92	-	11
Dec-26 13.50	4.22	-	-	-	36.63	0.90	-	20
Dec-26 14.00	3.80	-	-	-	35.93	0.87	-	10
Dec-26 14.50	3.38	-	-	-	35.23	0.84	-	10
Dec-26 16.00	2.27	-	-	-	33.13	0.71	-	10
Dec-26 17.00	1.64	-	-	-	31.73	0.60	-	5
Dec-26 17.50	1.36	-	-	-	31.16	0.54	-	35
Dec-26 18.00	1.15	-	-	-	31.01	0.49	-	20
Dec-26 19.00	0.78	-	-	-	30.70	0.37	-	20
Dec-26 19.50	0.63	0.62	0.62	0.62	30.55	0.32	10	11
Dec-26 20.00	0.51	0.52	0.52	0.52	30.40	0.28	10	10
Dec-26 22.00	0.20	-	-	-	29.78	0.13	-	1
Mar-27 8.75	8.75	-	-	-	43.06	0.99	-	1
Mar-27 11.00	6.60	-	-	-	40.30	0.96	-	15
Mar-27 13.00	4.83	-	-	-	37.85	0.89	-	1
Mar-27 13.50	4.42	-	-	-	37.23	0.86	-	5
Mar-27 14.00	4.02	-	-	-	36.62	0.83	-	5
Mar-27 14.50	3.63	-	-	-	36.01	0.80	-	150
Mar-27 15.50	2.92	-	-	-	34.78	0.73	-	150
Mar-27 16.00	2.59	-	-	-	34.16	0.69	-	150
Mar-27 17.00	1.99	-	-	-	32.94	0.60	-	150
Mar-27 17.50	1.74	-	-	-	32.44	0.55	-	100
Mar-27 18.50	1.32	-	-	-	32.15	0.46	-	50
Mar-27 19.00	1.15	-	-	-	32.00	0.42	-	25
Sep-27 13.50	4.79	-	-	-	38.45	0.81	-	5
Sep-27 14.00	4.44	-	-	-	37.82	0.79	-	1
Sep-27 16.50	2.84	-	-	-	34.65	0.63	-	150
Dec-27 11.00	6.82	-	-	-	39.86	0.91	-	10
Dec-27 12.00	6.02	-	-	-	38.74	0.87	-	1
Dec-27 13.00	5.25	-	-	-	37.63	0.83	-	10
Jun-28 12.50	5.70	-	-	-	36.04	0.84	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	41.05	-	-	2
Aug-26 13.00	-	-	-	-	39.96	-	-	106
Aug-26 14.00	-	-	-	-	37.77	-0.01	-	1
Aug-26 14.50	0.01	-	-	-	36.68	-0.02	-	30
Aug-26 15.00	0.02	-	-	-	35.58	-0.04	-	35
Aug-26 15.50	0.05	-	-	-	34.49	-0.08	-	11
Aug-26 17.00	0.34	-	-	-	31.21	-0.36	-	20
Aug-26 17.50	0.56	0.54	0.54	0.54	30.23	-0.52	10	10
Aug-26 18.00	0.86	-	-	-	29.58	-0.67	-	2
Sep-26 9.00	-	-	-	-	46.23	-	-	23
Sep-26 9.50	-	-	-	-	45.26	-	-	43
Sep-26 9.75	-	-	-	-	44.77	-	-	1
Sep-26 10.00	-	-	-	-	44.28	-	-	10
Sep-26 10.50	-	-	-	-	43.30	-	-	40
Sep-26 11.00	-	-	-	-	42.32	-	-	150
Sep-26 12.00	-	-	-	-	40.36	-	-	10
Sep-26 13.00	0.01	-	-	-	38.41	-0.02	-	9
Sep-26 14.00	0.05	-	-	-	36.45	-0.04	-	10
Sep-26 15.00	0.12	-	-	-	34.50	-0.11	-	5
Sep-26 15.50	0.19	-	-	-	33.52	-0.16	-	22
Sep-26 16.00	0.28	-	-	-	32.54	-0.22	-	36
Sep-26 18.50	1.41	-	-	-	28.81	-0.70	-	125
Oct-26 15.50	0.32	-	-	-	33.10	-0.20	-	10
Dec-26 9.50	0.01	-	-	-	41.81	-0.01	-	1
Dec-26 9.75	0.01	-	-	-	41.46	-0.01	-	1
Dec-26 10.00	0.02	-	-	-	41.11	-0.01	-	97
Dec-26 10.50	0.02	-	-	-	40.41	-0.01	-	35
Dec-26 11.00	0.04	-	-	-	39.71	-0.02	-	51
Dec-26 11.50	0.05	-	-	-	39.01	-0.03	-	25
Dec-26 12.00	0.08	-	-	-	38.31	-0.04	-	75
Dec-26 12.50	0.11	-	-	-	37.61	-0.06	-	145
Dec-26 13.00	0.16	-	-	-	36.91	-0.08	-	10
Dec-26 13.50	0.21	-	-	-	36.21	-0.10	-	45
Dec-26 15.50	0.58	0.54	0.54	0.54	33.41	-0.24	10	20
Mar-27 8.00	0.01	-	-	-	42.40	-0.01	-	2
Mar-27 10.00	0.07	-	-	-	39.95	-0.03	-	175
Mar-27 10.50	0.10	-	-	-	39.33	-0.04	-	60
Mar-27 11.00	0.13	-	-	-	38.72	-0.05	-	160
Mar-27 11.50	0.18	-	-	-	38.11	-0.07	-	126
Mar-27 12.00	0.22	-	-	-	37.49	-0.08	-	70
Mar-27 13.50	0.45	-	-	-	35.65	-0.15	-	12
Mar-27 15.00	0.81	-	-	-	33.81	-0.25	-	100
Mar-27 15.50	0.97	-	-	-	33.20	-0.29	-	5
Mar-27 16.00	1.14	-	-	-	32.58	-0.33	-	3
Jun-27 8.75	0.07	-	-	-	41.35	-0.02	-	1
Jun-27 10.00	0.14	-	-	-	39.77	-0.05	-	243
Jun-27 11.00	0.24	0.17	0.17	0.17	38.51	-0.07	30	110
Jun-27 15.00	1.04	-	-	-	33.44	-0.27	-	10
Sep-27 10.00	0.24	-	-	-	39.24	-0.07	-	150
Sep-27 10.50	0.29	-	-	-	38.61	-0.08	-	150
Sep-27 11.00	0.36	-	-	-	37.98	-0.09	-	150
Sep-27 11.50	0.44	-	-	-	37.34	-0.11	-	150
Sep-27 12.00	0.51	-	-	-	36.71	-0.13	-	207
Dec-27 12.00	0.59	-	-	-	35.34	-0.14	-	150
Mar-28 12.00	0.67	-	-	-	33.59	-0.15	-	208

	Previous Close	109.60		31/07/26
	ACS Close	110.30		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	4.40	-	-	-	39.46	0.54	-	5
Aug-26 120.00	0.98	0.83	0.83	0.83	36.90	0.19	1	13
Aug-26 125.00	0.33	-	-	-	35.63	0.08	-	25
Aug-26 130.00	0.09	-	-	-	34.36	0.03	-	15
Aug-26 135.00	0.02	-	-	-	33.09	0.01	-	11
Aug-26 140.00	-	-	-	-	31.82	-	-	3
Aug-26 145.00	-	-	-	-	30.55	-	-	1
Aug-26 150.00	-	-	-	-	29.28	-	-	5
Sep-26 105.00	9.14	-	-	-	37.29	0.67	-	5
Sep-26 110.00	6.11	-	-	-	35.86	0.54	-	5
Sep-26 115.00	3.93	-	-	-	35.39	0.41	-	40
Sep-26 120.00	2.39	-	-	-	34.98	0.29	-	15
Sep-26 125.00	1.36	-	-	-	34.57	0.19	-	10
Sep-26 130.00	0.72	0.80	0.80	0.80	34.16	0.11	5	104
Sep-26 140.00	0.16	-	-	-	33.35	0.03	-	12
Sep-26 145.00	0.06	-	-	-	32.94	0.01	-	22
Sep-26 150.00	0.02	-	-	-	32.53	0.01	-	3
Sep-26 155.00	0.01	-	-	-	32.12	-	-	5
Sep-26 165.00	-	-	-	-	31.31	-	-	5
Oct-26 115.00	5.36	-	-	-	35.02	0.44	-	2
Oct-26 125.00	2.50	-	-	-	34.87	0.25	-	1
Oct-26 140.00	0.63	0.53	0.78	0.53	34.64	0.08	5	3
Dec-26 86.00	27.15	-	-	-	41.18	0.87	-	1
Dec-26 90.00	23.86	-	-	-	40.24	0.84	-	25
Dec-26 92.00	22.32	-	-	-	39.76	0.81	-	25
Dec-26 105.00	13.23	-	-	-	36.70	0.64	-	1
Dec-26 110.00	10.31	-	-	-	35.52	0.57	-	5
Dec-26 115.00	8.09	-	-	-	35.08	0.48	-	87
Dec-26 120.00	6.20	-	-	-	34.69	0.41	-	90
Dec-26 125.00	4.59	-	-	-	34.29	0.33	-	86
Dec-26 130.00	3.40	-	-	-	33.90	0.26	-	711
Dec-26 135.00	2.46	-	-	-	33.51	0.21	-	4
Dec-26 140.00	1.69	-	-	-	33.12	0.15	-	2
Dec-26 145.00	1.18	-	-	-	32.72	0.12	-	9
Dec-26 150.00	0.79	-	-	-	32.33	0.08	-	80
Dec-26 155.00	0.50	-	-	-	31.94	0.06	-	15
Dec-26 160.00	0.33	-	-	-	31.54	0.04	-	15
Dec-26 165.00	0.20	-	-	-	31.15	0.03	-	25
Mar-27 92.00	24.32	-	-	-	39.07	0.78	-	1
Mar-27 96.00	21.61	-	-	-	38.23	0.74	-	1
Mar-27 100.00	18.89	-	-	-	37.38	0.70	-	1
Mar-27 115.00	10.82	-	-	-	34.86	0.51	-	5
Mar-27 140.00	3.52	-	-	-	33.05	0.23	-	180
Mar-27 145.00	2.71	-	-	-	32.68	0.19	-	5
Mar-27 150.00	2.06	-	-	-	32.32	0.15	-	200
Mar-27 155.00	1.55	-	-	-	31.96	0.12	-	20
Mar-27 160.00	1.14	-	-	-	31.60	0.10	-	20
Mar-27 165.00	0.83	-	-	-	31.23	0.07	-	60
Jun-27 54.00	57.74	-	-	-	47.18	0.97	-	1
Jun-27 56.00	55.91	-	-	-	46.73	0.96	-	2
Jun-27 88.00	29.32	-	-	-	39.47	0.80	-	1
Jun-27 96.00	23.79	-	-	-	37.66	0.73	-	25
Jun-27 100.00	21.10	-	-	-	36.75	0.69	-	25
Jun-27 165.00	1.92	-	-	-	31.94	0.13	-	5
Sep-27 86.00	31.52	-	-	-	39.48	0.81	-	25
Sep-27 105.00	19.21	-	-	-	35.46	0.64	-	25
Dec-27 70.00	44.47	-	-	-	41.49	0.90	-	60
Dec-27 88.00	31.13	31.32	31.32	31.32	38.01	0.78	5	5
Dec-27 90.00	29.78	31.28	31.28	31.28	37.63	0.77	5	5
Dec-27 94.00	27.08	-	-	-	36.85	0.74	-	25
Dec-27 110.00	17.79	-	-	-	33.76	0.60	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 98.00	0.53	-	-	-	40.11	-0.10	-	1
Aug-26 100.00	0.78	-	-	-	39.46	-0.14	-	1
Aug-26 105.00	1.78	-	-	-	37.83	-0.27	-	6
Aug-26 110.00	3.63	-	-	-	36.20	-0.47	-	29
Aug-26 115.00	6.51	-	-	-	34.91	-0.67	-	270
Aug-26 120.00	10.33	-	-	-	33.64	-0.84	-	1
Aug-26 125.00	14.83	-	-	-	32.37	-0.95	-	10
Sep-26 50.00	-	-	-	-	51.05	-	-	25
Sep-26 52.00	-	-	-	-	50.48	-	-	50
Sep-26 54.00	-	-	-	-	49.90	-	-	50
Sep-26 56.00	-	-	-	-	49.33	-	-	51
Sep-26 66.00	-	-	-	-	46.46	-	-	25
Sep-26 68.00	0.01	-	-	-	45.88	-	-	25
Sep-26 70.00	0.01	-	-	-	45.31	-	-	25
Sep-26 72.00	0.02	-	-	-	44.74	-	-	1
Sep-26 76.00	0.05	-	-	-	43.59	-0.01	-	42
Sep-26 78.00	0.07	-	-	-	43.01	-0.01	-	52
Sep-26 80.00	0.10	-	-	-	42.44	-0.02	-	27
Sep-26 84.00	0.20	-	-	-	41.29	-0.03	-	25
Sep-26 88.00	0.39	0.33	0.33	0.33	40.14	-0.05	1	1
Sep-26 90.00	0.51	-	-	-	39.57	-0.07	-	25
Sep-26 94.00	0.88	-	-	-	38.42	-0.11	-	5
Sep-26 96.00	1.17	1.31	1.31	1.31	37.85	-0.14	5	10
Sep-26 98.00	1.47	-	-	-	37.27	-0.17	-	1
Sep-26 100.00	1.90	-	-	-	36.70	-0.21	-	31
Sep-26 105.00	3.24	-	-	-	35.26	-0.32	-	10
Sep-26 110.00	5.17	-	-	-	33.83	-0.46	-	32
Sep-26 115.00	8.01	-	-	-	33.36	-0.60	-	8
Sep-26 120.00	11.52	-	-	-	32.95	-0.73	-	6
Sep-26 125.00	15.56	-	-	-	32.54	-0.84	-	1
Oct-26 84.00	0.55	0.43	0.43	0.43	40.67	-0.06	1	1
Oct-26 90.00	1.08	-	-	-	39.02	-0.11	-	2
Dec-26 23.00	-	-	-	-	54.75	-	-	201
Dec-26 24.00	-	-	-	-	54.51	-	-	25
Dec-26 25.00	-	-	-	-	54.28	-	-	25
Dec-26 27.00	-	-	-	-	53.81	-	-	25
Dec-26 28.00	-	-	-	-	53.57	-	-	75
Dec-26 29.00	-	-	-	-	53.33	-	-	75
Dec-26 30.00	-	-	-	-	53.10	-	-	17
Dec-26 33.00	-	-	-	-	52.39	-	-	6
Dec-26 34.00	-	-	-	-	52.16	-	-	25
Dec-26 35.00	-	-	-	-	51.92	-	-	200
Dec-26 46.00	0.01	-	-	-	49.33	-	-	25
Dec-26 54.00	0.05	-	-	-	47.44	-	-	25
Dec-26 58.00	0.09	-	-	-	46.50	-0.01	-	25
Dec-26 60.00	0.13	-	-	-	46.03	-0.01	-	95
Dec-26 62.00	0.16	-	-	-	45.56	-0.01	-	5
Dec-26 66.00	0.27	-	-	-	44.61	-0.02	-	1
Dec-26 76.00	0.76	0.61	0.61	0.61	42.26	-0.06	1	6
Dec-26 78.00	0.95	-	-	-	41.78	-0.07	-	5
Dec-26 80.00	1.14	-	-	-	41.31	-0.08	-	5
Dec-26 82.00	1.33	-	-	-	40.84	-0.09	-	10
Dec-26 84.00	1.59	-	-	-	40.37	-0.11	-	10
Dec-26 86.00	1.89	-	-	-	39.90	-0.12	-	10
Dec-26 88.00	2.19	-	-	-	39.43	-0.14	-	45
Dec-26 90.00	2.51	-	-	-	38.96	-0.16	-	44
Dec-26 94.00	3.39	-	-	-	38.01	-0.20	-	46
Dec-26 96.00	3.83	-	-	-	37.54	-0.23	-	80
Dec-26 98.00	4.39	-	-	-	37.07	-0.25	-	10
Dec-26 100.00	5.00	-	-	-	36.60	-0.28	-	177
Dec-26 105.00	6.69	-	-	-	35.42	-0.36	-	3
Dec-26 110.00	8.73	-	-	-	34.24	-0.44	-	50
Dec-26 115.00	11.48	-	-	-	33.80	-0.53	-	10
Mar-27 68.00	0.91	0.71	0.71	0.71	42.46	-0.05	1	1
Mar-27 88.00	3.79	-	-	-	38.23	-0.18	-	2
Mar-27 90.00	4.23	-	-	-	37.80	-0.20	-	3
Mar-27 92.00	4.67	-	-	-	37.38	-0.21	-	2
Mar-27 98.00	6.44	-	-	-	36.11	-0.28	-	115
Mar-27 100.00	7.05	-	-	-	35.69	-0.30	-	110
Mar-27 105.00	8.94	-	-	-	34.63	-0.36	-	6
Mar-27 110.00	10.98	-	-	-	33.57	-0.43	-	10
Mar-27 120.00	16.71	-	-	-	32.81	-0.57	-	1
Jun-27 22.00	-	-	-	-	52.48	-	-	360
Jun-27 24.00	-	-	-	-	52.03	-	-	85
Jun-27 28.00	0.01	-	-	-	51.12	-	-	2
Jun-27 33.00	0.04	-	-	-	49.99	-	-	2
Jun-27 70.00	1.86	-	-	-	41.60	-0.08	-	1
Sep-27 78.00	3.99	-	-	-	38.54	-0.14	-	25
Sep-27 92.00	7.44	-	-	-	35.58	-0.25	-	25
Dec-27 50.00	0.85	-	-	-	43.02	-0.03	-	25
Dec-27 78.00	4.70	-	-	-	37.61	-0.15	-	25
Dec-27 82.00	5.57	-	-	-	36.83	-0.18	-	5
Dec-27 84.00	6.01	-	-	-	36.45	-0.19	-	5
Dec-27 98.00	10.28	-	-	-	33.74	-0.30	-	25
Dec-27 100.00	11.05	-	-	-	33.35	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	60.79	-	-	-	49.66	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	3.62	-	-	-	36.20	-0.46	-	2
Aug-26 115.00	6.49	-	-	-	34.91	-0.67	-	50
Sep-26 140.00	29.39	-	-	-	31.32	-0.97	-	5

	Previous Close	26.76		31/07/26
	AENA Close	26.68		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	1.09	-	-	-	26.50	0.68	-	2
Aug-26 27.00	0.52	-	-	-	25.28	0.44	-	3
Aug-26 28.00	0.19	-	-	-	24.23	0.22	-	30
Aug-26 29.00	0.05	-	-	-	23.19	0.07	-	10
Sep-26 24.00	2.93	-	-	-	27.13	0.87	-	2
Sep-26 25.00	2.11	-	-	-	26.01	0.78	-	25
Sep-26 26.00	1.38	-	-	-	24.88	0.64	-	2
Sep-26 27.00	0.83	-	-	-	23.85	0.48	-	870
Sep-26 28.00	0.43	-	-	-	23.02	0.31	-	1
Oct-26 25.00	2.32	-	-	-	25.57	0.74	-	5
Dec-26 26.00	2.07	-	-	-	24.02	0.62	-	2
Dec-26 27.00	1.51	-	-	-	23.25	0.52	-	76
Dec-26 29.00	0.72	-	-	-	22.28	0.32	-	6
Mar-27 21.00	6.36	-	-	-	28.44	0.89	-	6
Mar-27 26.00	2.63	-	-	-	24.38	0.62	-	3
Mar-27 27.00	2.07	-	-	-	23.71	0.55	-	30
Jun-27 25.00	3.36	-	-	-	24.69	0.69	-	2
Jun-27 29.00	1.35	-	-	-	22.67	0.40	-	150
Jun-27 34.00	0.27	-	-	-	20.98	0.12	-	100
Dec-27 23.00	5.08	-	-	-	25.87	0.78	-	16
Dec-27 25.00	3.75	-	-	-	24.67	0.67	-	25
Dec-27 28.00	2.22	-	-	-	23.30	0.49	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.12	-	-	-	25.94	-0.14	-	6
Aug-26 26.00	0.34	-	-	-	24.64	-0.32	-	21
Sep-26 18.50	-	-	-	-	32.55	-	-	2
Sep-26 19.00	-	-	-	-	31.99	-	-	32
Sep-26 19.50	-	-	-	-	31.42	-	-	4
Sep-26 20.00	-	-	-	-	30.86	-	-	14
Sep-26 21.00	0.01	-	-	-	29.74	-0.01	-	97
Sep-26 22.00	0.03	-	-	-	28.61	-0.03	-	60
Sep-26 23.00	0.07	-	-	-	27.49	-0.06	-	40
Sep-26 24.00	0.16	-	-	-	26.36	-0.12	-	11
Sep-26 25.00	0.33	-	-	-	25.24	-0.22	-	3
Sep-26 26.00	0.60	-	-	-	24.11	-0.36	-	1
Sep-26 27.00	1.05	-	-	-	23.08	-0.53	-	28
Dec-26 18.00	0.03	-	-	-	31.45	-0.01	-	2
Dec-26 19.00	0.06	-	-	-	30.55	-0.03	-	3
Dec-26 19.50	0.07	-	-	-	30.10	-0.03	-	12
Dec-26 20.00	0.10	-	-	-	29.65	-0.04	-	4
Dec-26 21.00	0.16	-	-	-	28.75	-0.07	-	5
Dec-26 22.00	0.25	-	-	-	27.85	-0.11	-	207
Dec-26 23.00	0.39	-	-	-	26.95	-0.15	-	2
Dec-26 24.00	0.58	-	-	-	26.05	-0.22	-	2
Dec-26 25.00	0.84	-	-	-	25.15	-0.29	-	5
Mar-27 18.00	0.08	-	-	-	29.48	-0.03	-	2
Mar-27 20.00	0.21	-	-	-	27.85	-0.07	-	501
Mar-27 20.50	0.25	-	-	-	27.45	-0.08	-	1
Mar-27 21.00	0.30	-	-	-	27.04	-0.10	-	9
Mar-27 22.00	0.43	-	-	-	26.23	-0.14	-	4
Mar-27 24.00	0.82	-	-	-	24.61	-0.24	-	1
Mar-27 26.00	1.46	-	-	-	22.98	-0.39	-	6
Mar-27 32.00	5.41	-	-	-	20.44	-0.89	-	1
Jun-27 18.00	0.17	-	-	-	26.84	-0.06	-	1
Jun-27 19.00	0.25	-	-	-	26.10	-0.08	-	1
Jun-27 23.00	0.94	-	-	-	23.15	-0.25	-	1
Jun-27 25.00	1.58	-	-	-	21.68	-0.38	-	25
Jun-27 26.00	2.00	-	-	-	20.94	-0.46	-	26
Jun-27 27.00	2.50	-	-	-	20.33	-0.54	-	25
Sep-27 18.00	0.23	-	-	-	25.81	-0.07	-	1
Sep-27 23.00	1.07	-	-	-	22.50	-0.26	-	2

	Previous Close	11.22		31/07/26
	ALMIRALL Close	11.10		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.32	-	-	-	28.71	0.40	-	3
Sep-26 14.00	-	-	-	-	24.66	0.01	-	10
Dec-26 12.00	0.45	-	-	-	27.45	0.38	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.01	-	-	-	33.61	-0.02	-	2,000
Aug-26 10.50	0.12	-	-	-	33.25	-0.23	-	2,000
Aug-26 11.00	0.30	-	-	-	33.07	-0.43	-	50
Sep-26 12.00	1.04	-	-	-	28.69	-0.75	-	1

	Previous Close	53.02		31/07/26
	AMADEUS Close	53.34		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	3.87	-	-	-	32.96	0.81	-	28
Aug-26 52.00	2.37	-	-	-	30.80	0.65	-	53
Aug-26 54.00	1.24	-	-	-	29.30	0.45	-	53
Aug-26 56.00	0.58	-	-	-	29.15	0.26	-	28
Aug-26 60.00	0.07	-	-	-	28.85	0.05	-	1,992
Aug-26 62.00	0.02	-	-	-	28.70	0.02	-	4
Sep-26 38.00	15.47	-	-	-	39.64	0.99	-	2
Sep-26 40.00	13.51	-	-	-	38.24	0.98	-	2
Sep-26 49.00	5.29	-	-	-	31.94	0.79	-	25
Sep-26 50.00	4.50	-	-	-	31.24	0.74	-	150
Sep-26 52.00	3.14	-	-	-	29.84	0.62	-	875
Sep-26 54.00	2.04	-	-	-	28.79	0.49	-	3
Sep-26 56.00	1.26	-	-	-	28.47	0.35	-	457
Sep-26 58.00	0.72	-	-	-	28.14	0.23	-	6
Sep-26 60.00	0.38	-	-	-	27.82	0.14	-	2
Sep-26 62.00	0.19	-	-	-	27.49	0.08	-	1,000
Sep-26 64.00	0.09	-	-	-	27.17	0.04	-	2
Sep-26 66.00	0.04	-	-	-	26.84	0.02	-	5
Sep-26 70.00	-	-	-	-	26.19	-	-	31
Sep-26 72.00	-	-	-	-	25.87	-	-	25
Sep-26 74.00	-	-	-	-	25.54	-	-	25
Sep-26 84.00	-	-	-	-	23.92	-	-	24
Oct-26 48.00	6.58	-	-	-	32.10	0.79	-	1
Dec-26 38.00	15.94	-	-	-	35.58	0.95	-	4
Dec-26 39.00	15.00	-	-	-	35.11	0.94	-	25
Dec-26 40.00	14.09	-	-	-	34.64	0.93	-	11
Dec-26 45.00	9.74	-	-	-	32.30	0.84	-	15
Dec-26 49.00	6.72	-	-	-	30.42	0.72	-	1
Dec-26 50.00	6.03	-	-	-	29.96	0.69	-	10
Dec-26 52.00	4.78	-	-	-	29.02	0.61	-	500
Dec-26 54.00	3.69	-	-	-	28.31	0.53	-	13
Dec-26 56.00	2.80	-	-	-	28.06	0.44	-	26
Dec-26 58.00	2.12	-	-	-	27.81	0.37	-	25
Dec-26 60.00	1.56	-	-	-	27.56	0.29	-	501
Dec-26 62.00	1.10	-	-	-	27.31	0.23	-	25
Dec-26 64.00	0.78	-	-	-	27.06	0.17	-	27
Dec-26 66.00	0.54	-	-	-	26.81	0.13	-	51
Dec-26 68.00	0.35	-	-	-	26.56	0.09	-	25
Dec-26 70.00	0.23	-	-	-	26.31	0.06	-	1
Dec-26 72.00	0.15	-	-	-	26.06	0.04	-	25
Dec-26 74.00	0.09	-	-	-	25.81	0.03	-	5
Dec-26 90.00	-	-	-	-	23.81	-	-	3
Mar-27 40.00	14.54	-	-	-	34.25	0.90	-	1
Mar-27 45.00	10.46	-	-	-	32.19	0.80	-	1
Mar-27 50.00	6.97	-	-	-	30.13	0.67	-	2
Mar-27 52.00	5.76	-	-	-	29.30	0.61	-	25
Mar-27 54.00	4.71	-	-	-	28.66	0.54	-	500
Mar-27 56.00	3.82	-	-	-	28.40	0.47	-	63
Mar-27 58.00	3.11	-	-	-	28.14	0.41	-	35
Mar-27 60.00	2.44	-	-	-	27.88	0.35	-	1
Mar-27 62.00	1.94	-	-	-	27.61	0.29	-	50
Mar-27 66.00	1.15	-	-	-	27.09	0.20	-	3
Jun-27 40.00	15.06	-	-	-	34.14	0.87	-	1
Jun-27 50.00	7.97	-	-	-	30.32	0.66	-	1
Jun-27 52.00	6.79	-	-	-	29.56	0.61	-	26
Jun-27 58.00	4.08	-	-	-	28.29	0.45	-	25
Jun-27 60.00	3.40	3.40	3.40	3.40	27.97	0.39	1	1
Jun-27 62.00	2.78	-	-	-	27.64	0.34	-	50
Jun-27 64.00	2.28	-	-	-	27.32	0.30	-	25
Jun-27 66.00	1.81	-	-	-	26.99	0.25	-	25
Jun-27 68.00	1.46	-	-	-	26.67	0.21	-	25
Sep-27 49.00	9.11	-	-	-	31.42	0.68	-	5
Sep-27 66.00	2.30	-	-	-	27.68	0.28	-	26
Dec-27 56.00	6.27	-	-	-	29.75	0.52	-	17
Dec-27 60.00	4.80	-	-	-	29.13	0.44	-	1
Dec-27 72.00	1.85	-	-	-	27.25	0.22	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	-	-	-	-	45.34	-	-	3
Aug-26 41.00	0.01	-	-	-	43.18	-	-	2
Aug-26 42.00	0.01	-	-	-	42.10	-0.01	-	2
Aug-26 43.00	0.02	-	-	-	41.02	-0.01	-	14
Aug-26 44.00	0.04	-	-	-	39.94	-0.02	-	30
Aug-26 45.00	0.06	0.13	0.13	0.13	38.86	-0.03	1	17
Aug-26 46.00	0.10	-	-	-	37.78	-0.05	-	10
Aug-26 47.00	0.14	-	-	-	36.69	-0.07	-	9
Aug-26 48.00	0.23	-	-	-	35.61	-0.10	-	71
Aug-26 49.00	0.34	-	-	-	34.53	-0.14	-	11
Aug-26 50.00	0.49	-	-	-	33.45	-0.20	-	286
Aug-26 52.00	0.98	-	-	-	31.29	-0.35	-	10
Aug-26 74.00	20.66	19.78	19.78	19.78	28.29	-1.00	2	2
Sep-26 38.00	0.02	-	-	-	39.14	-0.01	-	8
Sep-26 39.00	0.03	-	-	-	38.44	-0.01	-	6
Sep-26 40.00	0.04	-	-	-	37.74	-0.01	-	1
Sep-26 41.00	0.06	-	-	-	37.04	-0.02	-	25
Sep-26 42.00	0.09	-	-	-	36.34	-0.03	-	717
Sep-26 43.00	0.12	-	-	-	35.64	-0.04	-	15
Sep-26 44.00	0.18	-	-	-	34.94	-0.06	-	230
Sep-26 45.00	0.24	-	-	-	34.24	-0.08	-	229
Sep-26 46.00	0.33	-	-	-	33.54	-0.10	-	3,537
Sep-26 47.00	0.45	-	-	-	32.84	-0.13	-	200
Sep-26 48.00	0.58	-	-	-	32.14	-0.16	-	74
Sep-26 49.00	0.78	-	-	-	31.44	-0.21	-	56
Sep-26 50.00	0.99	0.88	0.93	0.88	30.74	-0.26	50	37
Sep-26 52.00	1.61	-	-	-	29.34	-0.38	-	13
Sep-26 54.00	2.51	-	-	-	28.29	-0.52	-	4
Sep-26 56.00	3.74	-	-	-	27.97	-0.66	-	1
Sep-26 58.00	5.21	-	-	-	27.64	-0.78	-	25
Sep-26 60.00	6.90	-	-	-	27.32	-0.88	-	28
Sep-26 66.00	12.66	-	-	-	26.34	-1.00	-	25
Sep-26 68.00	14.66	-	-	-	26.02	-1.00	-	50
Sep-26 70.00	16.66	-	-	-	25.69	-1.00	-	50
Oct-26 36.00	0.03	-	-	-	38.31	-0.01	-	18
Oct-26 39.00	0.09	-	-	-	36.54	-0.02	-	2
Oct-26 40.00	0.12	-	-	-	35.96	-0.03	-	526
Oct-26 48.00	0.95	-	-	-	31.26	-0.20	-	1
Oct-26 50.00	1.43	-	-	-	30.08	-0.29	-	1
Dec-26 38.00	0.24	-	-	-	35.36	-0.05	-	54
Dec-26 39.00	0.29	-	-	-	34.89	-0.05	-	174
Dec-26 40.00	0.38	-	-	-	34.42	-0.07	-	105
Dec-26 42.00	0.56	-	-	-	33.48	-0.10	-	1
Dec-26 43.00	0.69	-	-	-	33.02	-0.12	-	65
Dec-26 44.00	0.83	-	-	-	32.55	-0.14	-	15
Dec-26 45.00	0.98	-	-	-	32.08	-0.16	-	83
Dec-26 46.00	1.19	-	-	-	31.61	-0.19	-	43
Dec-26 47.00	1.40	-	-	-	31.14	-0.21	-	100
Dec-26 48.00	1.63	-	-	-	30.67	-0.24	-	2,024
Dec-26 49.00	1.92	-	-	-	30.20	-0.28	-	15
Dec-26 50.00	2.22	-	-	-	29.74	-0.32	-	879
Dec-26 52.00	2.96	-	-	-	28.80	-0.39	-	536
Dec-26 54.00	3.86	-	-	-	28.09	-0.48	-	50
Dec-26 56.00	4.98	-	-	-	27.84	-0.57	-	6
Dec-26 58.00	6.31	-	-	-	27.59	-0.65	-	1
Dec-26 60.00	7.76	-	-	-	27.34	-0.73	-	26
Dec-26 62.00	9.34	-	-	-	27.09	-0.80	-	3
Dec-26 64.00	11.04	-	-	-	26.84	-0.86	-	1
Dec-26 68.00	14.72	-	-	-	26.34	-0.95	-	25
Dec-26 70.00	16.66	-	-	-	26.09	-0.99	-	25
Mar-27 38.00	0.59	-	-	-	33.88	-0.08	-	116
Mar-27 39.00	0.68	-	-	-	33.46	-0.09	-	55
Mar-27 40.00	0.83	-	-	-	33.05	-0.11	-	3
Mar-27 41.00	0.97	-	-	-	32.64	-0.12	-	54
Mar-27 42.00	1.11	-	-	-	32.23	-0.14	-	2
Mar-27 45.00	1.71	-	-	-	30.99	-0.21	-	5
Mar-27 46.00	1.93	-	-	-	30.58	-0.23	-	10
Mar-27 47.00	2.23	-	-	-	30.16	-0.26	-	13
Mar-27 48.00	2.52	-	-	-	29.75	-0.28	-	515
Mar-27 49.00	2.82	-	-	-	29.34	-0.31	-	15
Mar-27 50.00	3.18	-	-	-	28.93	-0.34	-	1
Mar-27 52.00	3.96	-	-	-	28.10	-0.41	-	4
Mar-27 54.00	4.91	-	-	-	27.46	-0.48	-	1
Mar-27 62.00	10.15	-	-	-	26.41	-0.73	-	1
Jun-27 38.00	0.95	-	-	-	33.38	-0.10	-	65
Jun-27 39.00	1.09	-	-	-	33.00	-0.12	-	10
Jun-27 42.00	1.61	-	-	-	31.85	-0.17	-	25
Jun-27 43.00	1.82	-	-	-	31.47	-0.18	-	25
Jun-27 44.00	2.03	-	-	-	31.09	-0.20	-	3
Jun-27 45.00	2.27	-	-	-	30.71	-0.22	-	1
Jun-27 46.00	2.56	-	-	-	30.33	-0.25	-	1
Jun-27 48.00	3.15	-	-	-	29.57	-0.29	-	7
Jun-27 49.00	3.47	-	-	-	29.18	-0.32	-	3
Jun-27 50.00	3.86	-	-	-	28.80	-0.35	-	24
Jun-27 52.00	4.64	-	-	-	28.04	-0.40	-	7
Jun-27 60.00	9.20	-	-	-	26.45	-0.64	-	11
Sep-27 52.00	5.50	-	-	-	27.81	-0.42	-	1
Sep-27 54.00	6.50	-	-	-	27.22	-0.47	-	1
Dec-27 46.00	3.65	-	-	-	29.52	-0.28	-	50
Dec-27 47.00	3.96	-	-	-	29.19	-0.30	-	25
Dec-27 48.00	4.35	-	-	-	28.87	-0.32	-	51
Dec-27 50.00	5.12	-	-	-	28.22	-0.36	-	7
Dec-27 52.00	5.94	-	-	-	27.57	-0.41	-	3
Mar-28 49.00	5.13	-	-	-	27.91	-0.34	-	1
Jun-28 46.00	4.30	-	-	-	28.39	-0.28	-	2
Jun-28 48.00	5.07	-	-	-	27.85	-0.32	-	6
Jun-28 56.00	8.76	-	-	-	26.10	-0.49	-	1
Jun-28 60.00	11.23	-	-	-	25.63	-0.57	-	3
Jun-28 62.00	12.51	-	-	-	25.39	-0.62	-	3
Jun-28 70.00	18.47	-	-	-	24.44	-0.76	-	3
Sep-28 46.00	4.81	-	-	-	27.95	-0.30	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.82	-	-	-	32.55	-0.14	-	1
Dec-26 46.00	1.17	-	-	-	31.61	-0.18	-	1
Sep-27 60.00	9.92	-	-	-	26.17	-0.60	-	1

	Previous Close	59.50		31/07/26
	ARCELORMITTAL Close	60.64		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 43.00	17.66	-	-	-	58.85	1.00	-	1
Aug-26 48.00	12.75	-	-	-	57.07	0.97	-	1
Aug-26 49.00	11.80	11.23	11.23	11.16	56.71	0.95	4	3
Aug-26 56.00	5.87	-	-	-	54.21	0.75	-	22
Aug-26 60.00	3.38	-	-	-	52.78	0.56	-	43
Aug-26 62.00	2.41	-	-	-	51.64	0.45	-	90
Aug-26 64.00	1.63	1.47	1.47	1.47	50.30	0.35	1	50
Aug-26 66.00	1.04	-	-	-	48.96	0.25	-	102
Aug-26 68.00	0.62	-	-	-	47.61	0.17	-	1
Aug-26 70.00	0.34	-	-	-	46.27	0.11	-	50
Sep-26 21.00	39.65	-	-	-	61.97	1.00	-	3
Sep-26 25.00	35.65	-	-	-	60.69	1.00	-	1
Sep-26 40.00	20.72	-	-	-	55.91	0.98	-	25
Sep-26 58.00	5.85	5.32	5.32	5.32	50.17	0.63	1	30
Sep-26 62.00	3.82	-	-	-	49.09	0.49	-	2
Sep-26 68.00	1.80	-	-	-	48.04	0.29	-	5
Sep-26 70.00	1.34	-	-	-	47.68	0.23	-	118
Sep-26 74.00	0.72	-	-	-	46.98	0.14	-	25
Sep-26 76.00	0.52	-	-	-	46.63	0.11	-	25
Sep-26 78.00	0.37	-	-	-	46.28	0.08	-	100
Sep-26 80.00	0.25	-	-	-	45.92	0.06	-	50
Sep-26 84.00	0.11	-	-	-	45.22	0.03	-	100
Dec-26 26.00	34.74	-	-	-	57.34	1.00	-	4
Dec-26 35.00	26.09	-	-	-	54.77	0.96	-	3
Dec-26 45.00	17.39	-	-	-	51.91	0.87	-	10
Dec-26 50.00	13.61	-	-	-	50.48	0.79	-	149
Dec-26 56.00	9.73	-	-	-	48.77	0.67	-	1
Dec-26 60.00	7.55	-	-	-	47.62	0.58	-	10
Dec-26 70.00	3.60	-	-	-	44.87	0.36	-	5
Dec-26 74.00	2.56	-	-	-	43.77	0.28	-	2
Dec-29 30.00	33.58	-	-	-	38.36	0.93	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.03	-	-	-	55.97	-0.01	-	1
Aug-26 47.00	0.08	-	-	-	55.25	-0.02	-	65
Aug-26 48.00	0.11	-	-	-	54.90	-0.03	-	28
Aug-26 49.00	0.16	-	-	-	54.54	-0.05	-	6
Aug-26 50.00	0.22	-	-	-	54.18	-0.06	-	50
Aug-26 52.00	0.41	0.38	0.38	0.38	53.47	-0.10	4	2
Aug-26 54.00	0.72	-	-	-	52.75	-0.17	-	2
Aug-26 56.00	1.18	-	-	-	52.04	-0.24	-	10
Aug-26 58.00	1.81	-	-	-	51.32	-0.34	-	37
Aug-26 60.00	2.65	2.81	2.81	2.81	50.61	-0.44	7	7
Aug-26 68.00	7.94	-	-	-	45.44	-0.84	-	25
Sep-26 24.00	-	-	-	-	58.73	-	-	1
Sep-26 38.00	0.03	-	-	-	54.27	-0.01	-	5
Sep-26 40.00	0.06	-	-	-	53.63	-0.01	-	2
Sep-26 44.00	0.19	-	-	-	52.36	-0.04	-	25
Sep-26 45.00	0.26	-	-	-	52.04	-0.05	-	50
Sep-26 46.00	0.32	-	-	-	51.72	-0.06	-	25
Dec-26 34.00	0.24	-	-	-	53.90	-0.03	-	5
Dec-26 35.00	0.30	-	-	-	53.62	-0.03	-	5
Dec-26 37.00	0.44	-	-	-	53.05	-0.05	-	5
Dec-26 38.00	0.51	-	-	-	52.76	-0.05	-	5
Dec-26 39.00	0.62	-	-	-	52.48	-0.06	-	1
Dec-26 40.00	0.73	-	-	-	52.19	-0.07	-	3
Dec-26 45.00	1.48	1.42	1.42	1.42	50.76	-0.13	7	7
Dec-26 46.00	1.65	-	-	-	50.47	-0.15	-	1
Dec-26 49.00	2.38	-	-	-	49.62	-0.20	-	50
Dec-26 50.00	2.63	2.50	2.50	2.50	49.33	-0.21	80	25
Dec-26 54.00	3.93	-	-	-	48.19	-0.29	-	4
Mar-27 36.00	0.87	-	-	-	51.23	-0.07	-	5
Dec-27 24.00	0.29	-	-	-	45.98	-0.02	-	1
Dec-30 44.00	6.37	-	-	-	35.05	-0.19	-	1

	Previous Close	5.25		31/07/26
	ATRESMEDIA Close	5.21		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	0.26	-	-	-	25.63	0.76	-	2
Sep-26 5.50	0.07	-	-	-	22.77	0.29	-	1
Dec-26 5.25	0.30	-	-	-	24.41	0.53	-	11
Dec-26 5.50	0.18	-	-	-	22.99	0.40	-	16
Dec-26 5.75	0.10	-	-	-	21.57	0.26	-	10
Dec-26 6.00	0.04	-	-	-	20.14	0.14	-	2
Mar-27 3.40	1.84	-	-	-	30.05	0.99	-	2
Mar-27 5.00	0.49	-	-	-	25.13	0.64	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	-	-	-	-	15.12	-0.01	-	4
Sep-26 4.60	-	-	-	-	18.70	-0.03	-	3
Sep-26 4.80	0.02	-	-	-	17.93	-0.09	-	4
Sep-26 4.90	0.03	-	-	-	17.55	-0.15	-	1
Dec-26 4.50	0.06	-	-	-	21.42	-0.16	-	18
Dec-26 5.50	0.49	-	-	-	16.82	-0.76	-	25
Dec-26 6.00	0.92	-	-	-	13.97	-0.97	-	20
Mar-27 4.50	0.12	-	-	-	22.21	-0.21	-	5
Jun-27 4.00	0.12	-	-	-	25.34	-0.17	-	5
Jun-27 4.50	0.26	-	-	-	24.25	-0.32	-	2
Jun-27 4.60	0.30	-	-	-	24.04	-0.35	-	2

	Previous Close	3.33		31/07/26
	B.SABADELL Close	3.33		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.99	0.35	-	-	-	34.90	0.91	-	60
Aug-26 3.25	0.15	-	-	-	34.07	0.63	-	58
Aug-26 3.33	0.11	-	-	-	33.81	0.52	-	3
Aug-26 3.42	0.07	-	-	-	33.43	0.38	-	1
Sep-26 2.14	1.19	-	-	-	35.07	1.00	-	117
Sep-26 2.56	0.77	-	-	-	33.97	1.00	-	20
Sep-26 2.65	0.68	-	-	-	33.74	0.99	-	20
Sep-26 2.74	0.59	-	-	-	33.50	0.98	-	2
Sep-26 2.91	0.43	-	-	-	33.06	0.92	-	52
Sep-26 2.99	0.36	-	-	-	32.85	0.87	-	59
Sep-26 3.16	0.23	-	-	-	32.41	0.71	-	2
Sep-26 3.25	0.18	-	-	-	32.18	0.60	-	300
Sep-26 3.33	0.13	-	-	-	31.96	0.51	-	8
Sep-26 3.42	0.10	-	-	-	31.62	0.40	-	8
Sep-26 3.50	0.07	-	-	-	31.31	0.32	-	42
Dec-26 2.48	0.85	-	-	-	30.35	0.99	-	50
Dec-26 2.74	0.60	-	-	-	29.78	0.92	-	28
Dec-26 2.82	0.54	-	-	-	29.60	0.87	-	3
Dec-26 2.91	0.46	-	-	-	29.41	0.81	-	4
Dec-26 2.99	0.41	-	-	-	29.23	0.75	-	7
Dec-26 3.08	0.34	-	-	-	29.03	0.68	-	664
Dec-26 3.16	0.30	-	-	-	28.85	0.62	-	6
Dec-26 3.25	0.25	-	-	-	28.66	0.56	-	11
Dec-26 3.50	0.14	-	-	-	27.86	0.39	-	10
Dec-26 3.59	0.11	-	-	-	27.53	0.33	-	1
Mar-27 2.22	1.11	-	-	-	31.56	1.00	-	20
Mar-27 2.74	0.62	-	-	-	30.46	0.85	-	10
Mar-27 2.91	0.50	-	-	-	30.10	0.75	-	38
Mar-27 3.16	0.34	-	-	-	29.58	0.61	-	92
Mar-27 3.25	0.30	-	-	-	29.39	0.56	-	4
Mar-27 3.33	0.26	-	-	-	29.21	0.51	-	2
Mar-27 3.42	0.22	-	-	-	28.93	0.46	-	9
Mar-27 3.50	0.19	-	-	-	28.67	0.42	-	3
Jun-27 2.99	0.48	-	-	-	31.27	0.68	-	1
Jun-27 3.76	0.16	-	-	-	29.42	0.33	-	1
Jun-27 3.93	0.12	-	-	-	28.96	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.65	-	-	-	-	26.39	-	-	6
Aug-26 2.74	-	-	-	-	26.10	-	-	20
Aug-26 3.08	0.01	-	-	-	25.01	-0.09	-	20
Aug-26 3.16	0.02	-	-	-	24.75	-0.18	-	4
Aug-26 3.25	0.04	-	-	-	24.46	-0.33	-	3
Aug-26 3.33	0.08	-	-	-	24.20	-0.49	-	31
Sep-26 2.22	-	-	-	-	25.77	-	-	5,249
Sep-26 2.48	-	-	-	-	25.09	-	-	1
Sep-26 2.65	-	-	-	-	24.65	-0.01	-	26
Sep-26 2.74	-	-	-	-	24.41	-0.02	-	23
Sep-26 2.82	0.01	-	-	-	24.21	-0.05	-	5
Sep-26 2.91	0.01	-	-	-	23.97	-0.09	-	5
Sep-26 2.99	0.02	-	-	-	23.76	-0.15	-	15
Sep-26 3.08	0.04	-	-	-	23.53	-0.24	-	30
Sep-26 3.16	0.07	-	-	-	23.32	-0.34	-	5
Sep-26 3.33	0.15	-	-	-	22.87	-0.58	-	30
Dec-26 2.48	0.01	-	-	-	24.40	-0.03	-	411
Dec-26 2.56	0.01	-	-	-	24.23	-0.04	-	10
Dec-26 2.65	0.01	-	-	-	24.03	-0.07	-	10
Dec-26 2.74	0.02	-	-	-	23.83	-0.10	-	20
Dec-26 2.82	0.04	-	-	-	23.65	-0.14	-	21
Dec-26 2.91	0.05	-	-	-	23.46	-0.19	-	2
Dec-26 2.99	0.07	-	-	-	23.28	-0.24	-	10
Dec-26 3.08	0.10	-	-	-	23.08	-0.31	-	52
Dec-26 3.16	0.13	-	-	-	22.90	-0.37	-	60
Mar-27 2.48	0.03	-	-	-	25.24	-0.08	-	1
Mar-27 2.65	0.05	-	-	-	24.88	-0.14	-	20
Mar-27 2.82	0.08	-	-	-	24.52	-0.22	-	113
Mar-27 2.99	0.14	-	-	-	24.17	-0.31	-	205
Mar-27 3.08	0.17	-	-	-	23.98	-0.37	-	200
Mar-27 3.33	0.30	-	-	-	23.44	-0.53	-	141
Mar-27 3.59	0.46	-	-	-	22.61	-0.70	-	100
Jun-27 2.74	0.11	-	-	-	25.36	-0.23	-	5
Sep-27 2.39	0.07	-	-	-	26.52	-0.13	-	5
Dec-27 2.74	0.19	-	-	-	26.16	-0.27	-	1,538
Dec-27 2.82	0.21	-	-	-	26.01	-0.31	-	3,026
Mar-28 2.56	0.18	-	-	-	28.12	-0.24	-	830
Mar-28 2.74	0.25	-	-	-	27.83	-0.30	-	769
Mar-28 2.82	0.28	-	-	-	27.70	-0.33	-	758
Mar-28 2.91	0.32	-	-	-	27.56	-0.36	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.33	0.11	-	-	-	33.81	0.51	-	125

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.01	-	-	-	24.40	-0.03	-	10

	Previous Close	16.12		31/07/26
	BANKINTER Close	15.93		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.50	1.48	-	-	-	26.35	0.94	-	1
Aug-26 15.00	1.03	-	-	-	25.21	0.85	-	70
Sep-26 13.50	2.51	-	-	-	29.06	0.95	-	23
Sep-26 14.00	2.05	-	-	-	27.96	0.91	-	10
Sep-26 14.50	1.60	-	-	-	26.86	0.85	-	1
Sep-26 15.00	1.20	-	-	-	25.76	0.76	-	3
Sep-26 16.50	0.34	-	-	-	23.51	0.37	-	10
Oct-26 15.00	1.36	1.50	1.50	1.50	26.61	0.72	10	10
Dec-26 13.50	2.75	-	-	-	30.22	0.86	-	11
Dec-26 14.00	2.34	-	-	-	29.25	0.81	-	2
Dec-26 15.00	1.59	-	-	-	27.30	0.69	-	10
Dec-26 15.50	1.26	-	-	-	26.33	0.62	-	10
Dec-26 16.00	0.98	-	-	-	25.47	0.54	-	50
Mar-27 15.00	1.81	-	-	-	26.97	0.66	-	21
Mar-27 16.50	1.00	-	-	-	25.28	0.47	-	100
Mar-27 17.00	0.82	-	-	-	25.14	0.41	-	100
Jun-27 16.00	1.40	-	-	-	25.26	0.53	-	25
Dec-27 14.50	2.51	-	-	-	27.00	0.68	-	3
Dec-27 15.50	1.94	-	-	-	25.89	0.59	-	1
Dec-27 17.00	1.30	-	-	-	25.16	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	32.44	-	-	1
Aug-26 15.50	0.21	0.17	0.17	0.17	25.60	-0.31	20	20
Sep-26 6.50	-	-	-	-	44.29	-	-	31
Sep-26 7.00	-	-	-	-	43.19	-	-	1
Sep-26 10.50	-	-	-	-	35.50	-	-	3
Sep-26 11.00	-	-	-	-	34.40	-	-	3
Sep-26 11.50	-	-	-	-	33.30	-	-	4
Sep-26 12.50	0.01	-	-	-	31.11	-0.01	-	2
Sep-26 13.00	0.02	-	-	-	30.01	-0.03	-	20
Sep-26 13.50	0.04	-	-	-	28.91	-0.05	-	10
Sep-26 14.00	0.07	-	-	-	27.81	-0.09	-	10
Sep-26 15.00	0.22	-	-	-	25.61	-0.24	-	5
Sep-26 15.50	0.36	0.32	0.32	0.32	24.51	-0.35	20	20
Oct-26 14.50	0.23	0.20	0.20	0.20	26.99	-0.20	10	10
Dec-26 7.25	-	-	-	-	41.13	-	-	1
Dec-26 11.00	0.05	-	-	-	33.83	-0.03	-	1
Dec-26 12.00	0.11	-	-	-	31.89	-0.07	-	1,020
Dec-26 12.50	0.15	-	-	-	30.91	-0.10	-	114
Dec-26 13.00	0.21	-	-	-	29.94	-0.13	-	20
Dec-26 13.50	0.29	-	-	-	28.97	-0.17	-	3,360
Dec-26 14.00	0.39	-	-	-	28.00	-0.22	-	25
Dec-26 16.00	1.09	-	-	-	24.22	-0.51	-	25
Mar-27 13.50	0.43	-	-	-	27.39	-0.20	-	8
Jun-27 11.00	0.17	-	-	-	29.89	-0.08	-	222
Jun-27 12.50	0.37	-	-	-	27.76	-0.15	-	3
Dec-27 10.50	0.24	-	-	-	28.06	-0.09	-	1,000
Dec-27 11.00	0.30	-	-	-	27.51	-0.11	-	50
Dec-27 15.00	1.36	-	-	-	23.07	-0.40	-	25
Mar-28 13.00	0.86	-	-	-	26.19	-0.24	-	194
Mar-28 14.00	1.18	-	-	-	25.25	-0.32	-	175

	Previous Close	23.96		31/07/26
	BBVA Close	24.20		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 23.00	1.20	-	-	-	47.31	1.00	20	-
Jul-26 w5 24.00	0.20	-	-	-	44.90	1.00	20	-
Aug-26 w1 24.00	0.53	-	-	-	31.12	0.59	-	20
Aug-26 18.00	6.22	-	-	-	41.98	1.00	-	1
Aug-26 19.00	5.23	-	-	-	39.69	1.00	-	5,000
Aug-26 20.00	4.24	-	-	-	37.40	0.99	-	14,500
Aug-26 20.50	3.75	-	-	-	36.26	0.98	-	1
Aug-26 21.00	3.26	-	-	-	35.12	0.96	-	2,534
Aug-26 22.00	2.33	-	-	-	32.83	0.90	-	8,018
Aug-26 23.00	1.48	-	-	-	30.54	0.77	-	159
Aug-26 24.00	0.78	0.80	0.80	0.80	28.26	0.57	2	1,081
Aug-26 25.00	0.34	-	-	-	27.43	0.33	-	110
Sep-26 13.50	10.74	-	-	-	46.28	1.00	-	75
Sep-26 14.00	10.24	-	-	-	45.38	1.00	-	75
Sep-26 14.50	9.74	-	-	-	44.47	1.00	-	75
Sep-26 15.00	9.25	-	-	-	43.56	1.00	-	152
Sep-26 15.50	8.75	-	-	-	42.65	1.00	-	150
Sep-26 16.00	8.25	-	-	-	41.74	1.00	-	300
Sep-26 16.50	7.75	-	-	-	40.83	1.00	-	300
Sep-26 17.00	7.26	-	-	-	39.92	0.99	-	1,950
Sep-26 17.50	6.76	-	-	-	39.01	0.99	-	5,000
Sep-26 18.50	5.78	-	-	-	37.19	0.98	-	151
Sep-26 19.00	5.29	-	-	-	36.28	0.97	-	4,290
Sep-26 19.50	4.81	-	-	-	35.38	0.96	-	250
Sep-26 20.00	4.34	-	-	-	34.47	0.94	-	7,148
Sep-26 21.00	3.41	-	-	-	32.65	0.90	-	2,009
Sep-26 22.00	2.54	-	-	-	30.83	0.82	-	534
Sep-26 23.00	1.77	1.80	1.80	1.80	29.01	0.71	150	174
Sep-26 24.00	1.11	-	-	-	27.19	0.56	-	71
Sep-26 25.00	0.64	0.62	0.62	0.62	26.47	0.40	10	51
Sep-26 26.00	0.34	-	-	-	26.01	0.25	-	30
Oct-26 25.00	0.85	-	-	-	26.91	0.43	-	1
Dec-26 13.00	11.26	-	-	-	47.10	1.00	-	26
Dec-26 15.00	9.29	-	-	-	43.93	0.99	-	30
Dec-26 16.00	8.32	-	-	-	42.35	0.98	-	4,000
Dec-26 16.50	7.84	-	-	-	41.56	0.97	-	50
Dec-26 17.00	7.37	-	-	-	40.76	0.96	-	4,311
Dec-26 17.50	6.90	-	-	-	39.97	0.95	-	650
Dec-26 18.00	6.43	-	-	-	39.18	0.93	-	158
Dec-26 18.50	5.98	-	-	-	38.39	0.92	-	8
Dec-26 19.00	5.53	-	-	-	37.60	0.90	-	2,520
Dec-26 19.50	5.09	-	-	-	36.80	0.88	-	30
Dec-26 20.00	4.67	-	-	-	36.01	0.85	-	162
Dec-26 21.00	3.85	-	-	-	34.43	0.80	-	3,522
Dec-26 22.00	3.09	-	-	-	32.84	0.72	-	28
Dec-26 23.00	2.41	-	-	-	31.26	0.64	-	2,211
Dec-26 24.00	1.79	-	-	-	29.68	0.55	-	2
Dec-26 25.00	1.32	-	-	-	28.99	0.46	-	208
Dec-26 26.00	0.96	1.00	1.00	0.95	28.52	0.36	6	16
Dec-26 27.00	0.67	-	-	-	28.05	0.28	-	150
Mar-27 9.50	14.74	-	-	-	50.76	1.00	-	25
Mar-27 12.00	12.27	-	-	-	47.14	0.99	-	25
Mar-27 13.00	11.29	-	-	-	45.70	0.99	-	1
Mar-27 15.50	8.91	-	-	-	42.08	0.95	-	5
Mar-27 16.00	8.45	-	-	-	41.36	0.94	-	1,005
Mar-27 16.50	7.99	-	-	-	40.64	0.93	-	250
Mar-27 17.50	7.12	-	-	-	39.19	0.89	-	40
Mar-27 18.00	6.68	-	-	-	38.47	0.88	-	100
Mar-27 19.00	5.86	-	-	-	37.02	0.84	-	104
Mar-27 20.00	5.06	-	-	-	35.57	0.80	-	3,050
Mar-27 20.50	4.67	-	-	-	34.85	0.77	-	1
Mar-27 22.00	3.59	-	-	-	32.68	0.69	-	4,060
Mar-27 23.00	2.96	-	-	-	31.24	0.63	-	161
Mar-27 24.00	2.35	-	-	-	29.79	0.56	-	391
Mar-27 25.00	1.88	-	-	-	29.19	0.49	-	211
Mar-27 26.00	1.50	-	-	-	28.81	0.42	-	500
Mar-27 27.00	1.15	-	-	-	28.42	0.35	-	500
Mar-27 28.00	0.90	-	-	-	28.03	0.29	-	200
Jun-27 12.00	12.27	-	-	-	47.53	0.99	-	150
Jun-27 12.50	11.79	-	-	-	46.85	0.99	-	25
Jun-27 13.00	11.31	-	-	-	46.18	0.98	-	1
Jun-27 15.00	9.43	-	-	-	43.48	0.95	-	5
Jun-27 17.00	7.68	-	-	-	40.78	0.89	-	6,000
Jun-27 20.00	5.31	-	-	-	36.73	0.78	-	150
Jun-27 21.00	4.57	-	-	-	35.38	0.73	-	2,600
Jun-27 22.00	3.92	-	-	-	34.03	0.68	-	3,150
Jun-27 23.00	3.26	-	-	-	32.68	0.63	-	21
Jun-27 24.00	2.70	-	-	-	31.33	0.57	-	10
Jun-27 25.00	2.22	-	-	-	30.76	0.50	-	15
Sep-27 11.50	12.77	-	-	-	46.25	0.99	-	150
Sep-27 12.00	12.28	-	-	-	45.65	0.99	-	150
Sep-27 15.00	9.50	-	-	-	42.05	0.93	-	2
Sep-27 20.00	5.52	-	-	-	36.06	0.76	-	1
Sep-27 22.00	4.19	-	-	-	33.67	0.67	-	1
Dec-27 11.00	13.26	-	-	-	46.88	1.00	-	150
Dec-27 11.50	12.77	-	-	-	46.31	0.99	-	26
Dec-27 13.50	10.88	-	-	-	44.02	0.96	-	150
Dec-27 15.00	9.54	-	-	-	42.31	0.92	-	75
Dec-27 16.00	8.71	-	-	-	41.16	0.89	-	6,000
Dec-27 17.00	7.91	-	-	-	40.02	0.86	-	150
Dec-27 17.50	7.51	-	-	-	39.45	0.84	-	100
Dec-27 18.00	7.14	-	-	-	38.88	0.83	-	1
Dec-27 20.00	5.70	-	-	-	36.59	0.75	-	150
Dec-27 25.00	2.83	-	-	-	31.47	0.52	-	4,000
Mar-28 17.00	8.07	-	-	-	39.96	0.85	-	600
Mar-28 17.50	7.72	-	-	-	39.41	0.83	-	300
Mar-28 18.00	7.36	-	-	-	38.86	0.81	-	300
Mar-28 21.00	5.35	-	-	-	35.56	0.70	-	350
Mar-28 25.00	3.17	-	-	-	31.71	0.53	-	1
Mar-28 28.00	2.10	2.06	2.06	2.06	30.51	0.41	25	-
Jun-28 10.00	14.25	-	-	-	47.41	1.00	-	1
Jun-28 17.00	8.13	-	-	-	40.37	0.84	-	750
Jun-28 17.50	7.76	-	-	-	39.87	0.83	-	600
Jun-28 18.00	7.41	-	-	-	39.36	0.81	-	575
Jun-28 18.50	7.06	-	-	-	38.86	0.79	-	3
Jun-28 19.00	6.71	-	-	-	38.36	0.78	-	50
Jun-28 19.50	6.39	-	-	-	37.86	0.76	-	100
Jun-28 20.00	6.08	-	-	-	37.35	0.74	-	125
Jun-28 21.00	5.47	-	-	-	36.35	0.70	-	525
Jun-28 22.00	4.85	-	-	-	35.34	0.66	-	4,450
Jun-28 23.00	4.34	-	-	-	34.34	0.62	-	150
Jun-28 24.00	3.81	-	-	-	33.33	0.58	-	300
Jun-28 25.00	3.35	-	-	-	32.79	0.54	-	1,000
Dec-29 15.00	9.71	-	-	-	40.61	0.89	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 19.50	-	-	-	-	56.09	-	20	-
Jul-26 w5 20.00	-	-	-	-	54.88	-	10	-
Jul-26 w5 21.00	-	-	-	-	52.47	-	6	-
Jul-26 w5 22.00	-	-	-	-	50.06	-	10	-
Jul-26 w5 23.00	-	-	-	-	47.65	-	20	-
Aug-26 w1 19.50	-	-	-	-	41.13	-	-	20
Aug-26 w1 20.00	-	-	-	-	40.00	-	-	10
Aug-26 w1 23.00	0.07	-	-	-	33.22	-0.13	-	20
Aug-26 w1 24.00	0.32	-	-	-	30.96	-0.41	-	10
Aug-26 w2 21.00	0.01	-	-	-	35.72	-0.02	-	30
Aug-26 13.50	-	-	-	-	51.77	-	-	10
Aug-26 16.50	-	-	-	-	44.91	-	-	1
Aug-26 17.00	-	-	-	-	43.76	-	-	22
Aug-26 17.50	-	-	-	-	42.62	-	-	10
Aug-26 18.00	-	-	-	-	41.48	-	-	14,505
Aug-26 18.50	-	-	-	-	40.33	-	-	151
Aug-26 19.00	-	-	-	-	39.19	-	-	7,500
Aug-26 19.50	0.01	-	-	-	38.05	-0.01	-	150
Aug-26 20.00	0.01	-	-	-	36.90	-0.01	-	8,149
Aug-26 20.50	0.02	-	-	-	35.76	-0.02	-	133
Aug-26 21.00	0.03	-	-	-	34.62	-0.04	-	9,010
Aug-26 22.00	0.09	0.14	0.14	0.14	32.33	-0.10	4,004	12,015
Aug-26 23.00	0.24	0.21	0.21	0.21	30.04	-0.23	5	5
Aug-26 24.00	0.54	0.51	0.51	0.51	27.76	-0.43	4	4
Aug-26 25.00	1.10	1.04	1.04	1.03	26.93	-0.68	20	20
Aug-26 26.00	1.88	1.72	1.72	1.72	26.46	-0.87	1	2
Sep-26 6.75	-	-	-	-	58.02	-	-	1
Sep-26 8.25	-	-	-	-	55.29	-	-	5
Sep-26 9.00	-	-	-	-	53.93	-	-	674
Sep-26 9.25	-	-	-	-	53.47	-	-	368
Sep-26 9.50	-	-	-	-	53.02	-	-	25
Sep-26 9.75	-	-	-	-	52.56	-	-	200
Sep-26 10.00	-	-	-	-	52.11	-	-	40,150
Sep-26 10.50	-	-	-	-	51.20	-	-	300
Sep-26 11.00	-	-	-	-	50.29	-	-	350
Sep-26 11.50	-	-	-	-	49.38	-	-	1
Sep-26 12.00	-	-	-	-	48.47	-	-	1
Sep-26 12.50	-	-	-	-	47.56	-	-	50
Sep-26 13.00	-	-	-	-	46.65	-	-	130
Sep-26 14.00	-	-	-	-	44.84	-	-	55
Sep-26 14.50	-	-	-	-	43.93	-	-	6
Sep-26 15.00	-	-	-	-	43.02	-	-	108
Sep-26 15.50	-	-	-	-	42.11	-	-	56
Sep-26 16.00	-	-	-	-	41.20	-	-	89
Sep-26 16.50	-	-	-	-	40.29	-	-	58
Sep-26 17.00	0.01	-	-	-	39.38	-0.01	-	4,956
Sep-26 17.50	0.01	-	-	-	38.47	-0.01	-	151
Sep-26 18.00	0.02	-	-	-	37.56	-0.01	-	7,070
Sep-26 18.50	0.02	-	-	-	36.65	-0.02	-	210
Sep-26 19.00	0.03	-	-	-	35.74	-0.03	-	7,071
Sep-26 19.50	0.05	-	-	-	34.84	-0.04	-	301
Sep-26 20.00	0.07	-	-	-	33.93	-0.05	-	12,031
Sep-26 20.50	0.10	-	-	-	33.02	-0.07	-	252
Sep-26 21.00	0.14	-	-	-	32.11	-0.10	-	3,318
Sep-26 22.00	0.27	-	-	-	30.29	-0.17	-	153
Sep-26 23.00	0.48	-	-	-	28.47	-0.29	-	451
Sep-26 26.00	2.06	2.03	2.03	2.03	25.47	-0.76	50	101
Oct-26 20.00	0.20	-	-	-	33.38	-0.11	-	6
Oct-26 22.00	0.53	-	-	-	29.99	-0.25	-	6
Oct-26 30.00	6.08	-	-	-	23.62	-0.98	-	25
Dec-26 5.75	-	-	-	-	56.78	-	-	150
Dec-26 6.00	-	-	-	-	56.38	-	-	10,150
Dec-26 6.25	-	-	-	-	55.98	-	-	150
Dec-26 6.50	-	-	-	-	55.59	-	-	13,250
Dec-26 6.75	-	-	-	-	55.19	-	-	450
Dec-26 7.00	-	-	-	-	54.80	-	-	300
Dec-26 7.25	-	-	-	-	54.40	-	-	600
Dec-26 7.50	-	-	-	-	54.00	-	-	450
Dec-26 7.75	-	-	-	-	53.61	-	-	451
Dec-26 8.00	-	-	-	-	53.21	-	-	18,450
Dec-26 8.25	-	-	-	-	52.82	-	-	15
Dec-26 8.50	-	-	-	-	52.42	-	-	25,000
Dec-26 8.75	-	-	-	-	52.02	-	-	311
Dec-26 9.00	-	-	-	-	51.63	-	-	14,933
Dec-26 9.25	-	-	-	-	51.23	-	-	75
Dec-26 9.50	-	-	-	-	50.84	-	-	76
Dec-26 9.75	-	-	-	-	50.44	-	-	200
Dec-26 10.00	-	-	-	-	50.04	-	-	226
Dec-26 10.50	-	-	-	-	49.25	-	-	300
Dec-26 11.00	0.01	-	-	-	48.46	-	-	481
Dec-26 11.50	0.01	-	-	-	47.67	-	-	1
Dec-26 12.00	0.01	-	-	-	46.88	-0.01	-	8,410
Dec-26 12.50	0.02	-	-	-	46.08	-0.01	-	250
Dec-26 13.00	0.03	-	-	-	45.29	-0.01	-	42,101
Dec-26 13.50	0.03	-	-	-	44.50	-0.01	-	400
Dec-26 14.00	0.04	-	-	-	43.71	-0.02	-	706
Dec-26 14.50	0.06	-	-	-	42.92	-0.02	-	300
Dec-26 15.00	0.07	-	-	-	42.12	-0.03	-	3,774
Dec-26 15.50	0.09	-	-	-	41.33	-0.03	-	12
Dec-26 16.00	0.11	-	-	-	40.54	-0.04	-	116
Dec-26 16.50	0.14	-	-	-	39.75	-0.05	-	520
Dec-26 17.00	0.17	-	-	-	38.95	-0.06	-	8,736
Dec-26 17.50	0.21	-	-	-	38.16	-0.07	-	136
Dec-26 18.00	0.25	-	-	-	37.37	-0.09	-	20,169
Dec-26 18.50	0.30	-	-	-	36.58	-0.10	-	105
Dec-26 19.00	0.36	-	-	-	35.79	-0.12	-	13,512
Dec-26 20.00	0.50	-	-	-	34.20	-0.17	-	10,512
Dec-26 21.00	0.69	-	-	-	32.62	-0.22	-	9,140
Dec-26 22.00	0.95	-	-	-	31.03	-0.29	-	151
Dec-26 23.00	1.26	-	-	-	29.45	-0.38	-	2,600
Mar-27 8.50	0.01	-	-	-	50.20	-	-	25
Mar-27 8.75	0.01	-	-	-	49.84	-	-	25
Mar-27 9.00	0.01	-	-	-	49.47	-	-	25
Mar-27 9.25	0.01	-	-	-	49.11	-	-	25
Mar-27 9.50	0.02	-	-	-	48.75	-	-	30
Mar-27 9.75	0.02	-	-	-	48.39	-0.01	-	25
Mar-27 10.50	0.03	-	-	-	47.30	-0.01	-	175
Mar-27 11.00	0.04	-	-	-	46.58	-0.01	-	175
Mar-27 11.50	0.04	-	-	-	45.86	-0.01	-	32,250
Mar-27 12.00	0.06	-	-	-	45.13	-0.02	-	40
Mar-27 12.50	0.07	-	-	-	44.41	-0.02	-	30
Mar-27 13.00	0.09	-	-	-	43.69	-0.02	-	40
Mar-27 13.50	0.11	-	-	-	42.97	-0.03	-	20
Mar-27 14.00	0.14	-	-	-	42.24	-0.04	-	30
Mar-27 15.00	0.19	-	-	-	40.80	-0.05	-	220
Mar-27 16.00	0.27	-	-	-	39.35	-0.07	-	5,500
Mar-27 16.50	0.31	-	-	-	38.63	-0.08	-	450
Mar-27 17.00	0.36	-	-	-	37.90	-0.09	-	2,360
Mar-27 17.50	0.43	-	-	-	37.18	-0.11	-	4,250
Mar-27 18.50	0.56	-	-	-	35.73	-0.14	-	10
Mar-27 19.50	0.73	-	-	-	34.29	-0.18	-	310
Mar-27 20.00	0.83	-	-	-	33.56	-0.20	-	6,160
Mar-27 20.50	0.92	-	-	-	32.84	-0.23	-	20
Mar-27 21.00	1.06	-	-	-	32.12	-0.25	-	381
Mar-27 22.00	1.32	-	-	-	30.67	-0.31	-	14
Jun-27 4.30	-	-	-	-	54.34	-	-	1
Jun-27 4.50	-	-	-	-	54.07	-	-	1
Jun-27 4.90	-	-	-	-	53.53	-	-	150
Jun-27 5.00	-	-	-	-	53.40	-	-	300
Jun-27 5.25	-	-	-	-	53.06	-	-	298
Jun-27 7.00	0.01	-	-	-	50.70	-	-	2
Jun-27 8.00	0.02	-	-	-	49.35	-	-	1
Jun-27 8.25	0.02	-	-	-	49.01	-0.01	-	7
Jun-27 9.00	0.04	-	-	-	48.00	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	46.99	-0.01	-	175
Jun-27 10.00	0.06	-	-	-	46.65	-0.01	-	10,000
Jun-27 11.00	0.10	-	-	-	45.30	-0.02	-	75
Jun-27 12.00	0.15	-	-	-	43.95	-0.03	-	20
Jun-27 12.50	0.17	-	-	-	43.27	-0.04	-	197
Jun-27 13.00	0.20	-	-	-	42.60	-0.05	-	1,126
Jun-27 13.50	0.24	-	-	-	41.92	-0.05	-	170
Jun-27 14.00	0.29	-	-	-	41.25	-0.06	-	13
Jun-27 14.50	0.33	-	-	-	40.57	-0.07	-	400
Jun-27 15.00	0.38	-	-	-	39.90	-0.08	-	600
Jun-27 15.50	0.44	-	-	-	39.22	-0.09	-	20
Jun-27 16.00	0.51	-	-	-	38.55	-0.11	-	3
Jun-27 16.50	0.57	-	-	-	37.87	-0.12	-	250
Jun-27 17.00	0.64	-	-	-	37.20	-0.13	-	151
Jun-27 17.50	0.73	-	-	-	36.52	-0.15	-	150
Jun-27 18.00	0.83	-	-	-	35.85	-0.17	-	160
Jun-27 19.00	1.02	-	-	-	34.50	-0.20	-	151
Jun-27 20.00	1.27	-	-	-	33.15	-0.25	-	2,603
Jun-27 22.00	1.87	1.86	1.86	1.86	30.45	-0.35	10	-
Jun-27 23.00	2.22	-	-	-	29.10	-0.41	-	160
Sep-27 7.75	0.03	-	-	-	47.08	-0.01	-	10
Sep-27 16.00	0.62	-	-	-	37.20	-0.12	-	309
Sep-27 16.50	0.69	-	-	-	36.60	-0.13	-	10
Sep-27 17.00	0.78	-	-	-	36.00	-0.14	-	379
Sep-27 17.50	0.88	-	-	-	35.40	-0.16	-	150
Sep-27 18.00	0.98	-	-	-	34.80	-0.18	-	150
Sep-27 20.00	1.46	-	-	-	32.40	-0.26	-	1
Sep-27 22.00	2.09	-	-	-	30.01	-0.35	-	1
Dec-27 4.40	-	-	-	-	50.23	-	-	1
Dec-27 4.90	0.01	-	-	-	49.65	-	-	150
Dec-27 5.00	0.01	-	-	-	49.54	-	-	150
Dec-27 6.50	0.02	-	-	-	47.83	-	-	10
Dec-27 7.00	0.03	-	-	-	47.25	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	46.97	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	46.40	-0.01	-	1
Dec-27 8.25	0.07	-	-	-	45.82	-0.01	-	150
Dec-27 8.50	0.08	-	-	-	45.54	-0.01	-	6,150
Dec-27 8.75	0.09	-	-	-	45.25	-0.02	-	1
Dec-27 9.00	0.10	-	-	-	44.97	-0.02	-	7,650
Dec-27 9.25	0.11	-	-	-	44.68	-0.02	-	150
Dec-27 9.50	0.12	-	-	-	44.40	-0.02	-	250
Dec-27 9.75	0.14	-	-	-	44.11	-0.02	-	150
Dec-27 10.00	0.15	-	-	-	43.82	-0.03	-	407
Dec-27 10.50	0.18	-	-	-	43.25	-0.03	-	300
Dec-27 11.00	0.21	-	-	-	42.68	-0.04	-	5,304
Dec-27 12.00	0.30	-	-	-	41.54	-0.05	-	3,300
Dec-27 12.50	0.35	-	-	-	40.97	-0.06	-	300
Dec-27 13.00	0.40	-	-	-	40.39	-0.07	-	10,000
Dec-27 13.50	0.45	-	-	-	39.82	-0.08	-	150
Dec-27 14.00	0.52	-	-	-	39.25	-0.09	-	150
Dec-27 15.00	0.67	-	-	-	38.11	-0.11	-	3
Dec-27 16.00	0.83	-	-	-	36.96	-0.14	-	15,000
Dec-27 16.50	0.93	-	-	-	36.39	-0.15	-	174
Dec-27 17.00	1.03	-	-	-	35.82	-0.16	-	8,500
Dec-27 17.50	1.13	-	-	-	35.25	-0.18	-	292
Dec-27 18.00	1.23	-	-	-	34.68	-0.20	-	150
Dec-27 20.00	1.76	-	-	-	32.39	-0.27	-	4,000
Dec-27 21.00	2.08	-	-	-	31.25	-0.31	-	150
Dec-27 22.00	2.43	-	-	-	30.11	-0.36	-	10,302
Dec-27 23.00	2.81	-	-	-	28.96	-0.41	-	300
Mar-28 15.00	0.78	-	-	-	37.72	-0.12	-	150
Mar-28 15.50	0.88	-	-	-	37.17	-0.13	-	150
Mar-28 18.00	1.41	-	-	-	34.41	-0.20	-	25
Mar-28 20.00	1.95	-	-	-	32.21	-0.27	-	150
Mar-28 21.00	2.29	-	-	-	31.11	-0.32	-	150
Mar-28 22.00	2.64	-	-	-	30.00	-0.36	-	150
Mar-28 23.00	3.02	-	-	-	28.90	-0.41	-	150
Jun-28 15.50	1.04	-	-	-	35.75	-0.15	-	1
Jun-28 18.00	1.63	-	-	-	33.23	-0.22	-	1,250
Jun-28 19.00	1.90	-	-	-	32.23	-0.26	-	4,450
Jun-28 20.00	2.22	-	-	-	31.22	-0.29	-	3,300
Jun-28 21.00	2.57	-	-	-	30.22	-0.33	-	750
Jun-28 22.00	2.93	-	-	-	29.21	-0.38	-	2,350
Jun-28 23.00	3.36	-	-	-	28.21	-0.42	-	1,500
Dec-28 12.00	0.53	-	-	-	36.42	-0.08	-	3,500
Dec-28 12.50	0.61	-	-	-	36.03	-0.09	-	1,500
Dec-28 16.00	1.28	-	-	-	33.28	-0.17	-	17
Dec-28 18.50	1.98	-	-	-	31.32	-0.25	-	3
Dec-28 20.00	2.51	-	-	-	30.14	-0.30	-	90
Jun-29 16.00	1.54	-	-	-	32.10	-0.19	-	1,250
Dec-29 12.50	0.84	-	-	-	33.24	-0.10	-	3,000
Dec-29 20.00	3.12	-	-	-	29.21	-0.32	-	70
Dec-30 20.50	3.91	-	-	-	28.49	-0.35	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 21.00	3.20	-	-	-	52.13	1.00	10	-
Aug-26 18.50	5.73	-	-	-	40.83	1.00	-	10
Aug-26 19.00	5.23	-	-	-	39.69	0.99	-	20
Aug-26 20.00	4.24	-	-	-	37.40	0.98	-	40
Aug-26 20.50	3.75	-	-	-	36.26	0.97	-	46
Aug-26 21.00	3.26	-	-	-	35.12	0.96	-	30
Aug-26 21.00	3.26	-	-	-	35.12	0.96	-	144
Aug-26 22.00	2.33	-	-	-	32.83	0.89	-	10
Aug-26 22.00	2.33	-	-	-	32.83	0.89	-	105
Aug-26 23.00	1.48	-	-	-	30.54	0.77	-	65
Aug-26 23.00	1.48	-	-	-	30.54	0.77	-	911
Aug-26 24.00	0.78	-	-	-	28.26	0.57	-	1,782
Aug-26 24.00	0.78	-	-	-	28.26	0.57	-	46
Aug-26 26.00	0.12	-	-	-	26.96	0.15	-	1
Sep-26 19.00	5.30	-	-	-	36.28	0.97	-	10
Sep-26 20.00	4.34	-	-	-	34.47	0.94	-	10
Sep-26 21.00	3.41	-	-	-	32.65	0.89	-	10
Sep-26 22.00	2.55	-	-	-	30.83	0.82	-	160
Sep-26 23.00	1.76	-	-	-	29.01	0.71	-	1
Dec-26 17.00	7.17	-	-	-	40.76	0.92	-	10
Dec-26 19.00	5.39	-	-	-	37.60	0.86	-	10
Dec-26 19.50	4.97	-	-	-	36.80	0.84	-	10
Dec-26 21.00	3.77	-	-	-	34.43	0.76	-	10
Dec-26 22.00	3.04	-	-	-	32.84	0.70	-	10
Dec-26 22.00	3.04	-	-	-	32.84	0.70	-	4
Dec-26 23.00	2.36	-	-	-	31.26	0.62	-	4
Dec-26 23.00	2.36	-	-	-	31.26	0.62	-	10
Dec-26 24.00	1.77	-	-	-	29.68	0.53	-	10
Dec-26 24.00	1.77	-	-	-	29.68	0.53	-	8
Dec-26 25.00	1.31	-	-	-	28.99	0.44	-	10
Dec-26 26.00	0.95	0.87	0.87	0.87	28.52	0.36	3	5
Dec-26 28.00	0.45	-	-	-	27.58	0.21	-	6
Dec-26 29.00	0.30	-	-	-	27.11	0.15	-	20
Dec-26 30.00	0.19	-	-	-	26.64	0.10	-	8
Mar-27 19.00	5.84	-	-	-	37.02	0.82	-	200
Mar-27 19.00	5.84	-	-	-	37.02	0.82	-	200
Mar-27 19.50	5.44	-	-	-	36.30	0.80	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	-	-	-	-	40.33	-	-	5
Aug-26 20.00	0.01	-	-	-	36.90	-0.01	-	10
Aug-26 20.50	0.02	-	-	-	35.76	-0.02	-	20
Aug-26 21.00	0.03	-	-	-	34.62	-0.04	-	61
Aug-26 21.00	0.03	-	-	-	34.62	-0.04	-	20
Aug-26 22.00	0.09	-	-	-	32.33	-0.10	-	30
Aug-26 22.00	0.09	-	-	-	32.33	-0.10	-	91
Aug-26 23.00	0.24	0.14	0.14	0.14	30.04	-0.22	50	115
Aug-26 23.00	0.24	-	-	-	30.04	-0.22	-	10
Aug-26 24.00	0.54	0.52	0.52	0.52	27.76	-0.43	10	10
Aug-26 24.00	0.54	-	-	-	27.76	-0.43	-	10
Sep-26 9.50	-	-	-	-	53.02	-	-	600
Sep-26 10.50	-	-	-	-	51.20	-	-	700
Sep-26 17.00	0.01	-	-	-	39.38	-0.01	-	20
Sep-26 18.00	0.02	-	-	-	37.56	-0.01	-	10
Sep-26 19.00	0.03	-	-	-	35.74	-0.03	-	10
Sep-26 20.00	0.07	-	-	-	33.93	-0.05	-	10
Sep-26 22.00	0.27	-	-	-	30.29	-0.17	-	20
Sep-26 23.00	0.48	-	-	-	28.47	-0.29	-	40
Sep-26 24.00	0.81	0.82	0.82	0.82	26.65	-0.43	10	10
Oct-26 24.00	1.21	1.12	1.12	1.12	26.60	-0.48	10	10
Dec-26 7.25	-	-	-	-	54.40	-	-	150
Dec-26 8.50	-	-	-	-	52.42	-	-	150
Dec-26 8.75	-	-	-	-	52.02	-	-	150
Dec-26 9.00	-	-	-	-	51.63	-	-	150
Dec-26 10.00	-	-	-	-	50.04	-	-	40
Dec-26 15.50	0.09	-	-	-	41.33	-0.03	-	5
Dec-26 16.50	0.14	-	-	-	39.75	-0.05	-	10
Dec-26 17.00	0.17	-	-	-	38.95	-0.06	-	23
Dec-26 17.50	0.20	-	-	-	38.16	-0.07	-	16
Dec-26 22.00	0.93	-	-	-	31.03	-0.29	-	4
Dec-26 23.00	1.24	-	-	-	29.45	-0.37	-	1
Mar-27 10.00	0.02	-	-	-	48.03	-0.01	-	150
Mar-27 14.50	0.16	-	-	-	41.52	-0.04	-	10
Mar-27 17.00	0.36	-	-	-	37.90	-0.09	-	20
Mar-27 18.00	0.49	-	-	-	36.46	-0.12	-	1

	Previous Close	12.48		31/07/26
	CAIXABANK Close	12.57		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.68	-	-	-	25.50	0.79	-	1
Aug-26 12.50	0.33	-	-	-	23.56	0.56	-	250
Aug-26 13.00	0.12	-	-	-	22.95	0.29	-	6
Aug-26 13.50	0.03	-	-	-	22.54	0.10	-	1
Sep-26 9.00	3.59	-	-	-	36.73	0.99	-	1
Sep-26 10.00	2.61	-	-	-	33.15	0.98	-	1
Sep-26 10.50	2.13	-	-	-	31.36	0.95	-	1
Sep-26 11.00	1.66	-	-	-	29.56	0.90	-	2
Sep-26 11.50	1.22	-	-	-	27.77	0.83	-	4
Sep-26 12.00	0.83	-	-	-	25.98	0.71	-	10
Sep-26 12.50	0.50	-	-	-	24.19	0.55	-	32
Sep-26 13.00	0.27	-	-	-	23.61	0.38	-	22
Sep-26 13.50	0.13	-	-	-	23.22	0.22	-	5
Oct-26 12.50	0.63	-	-	-	24.53	0.56	-	3
Dec-26 7.00	5.62	-	-	-	44.66	0.99	-	7,500
Dec-26 9.25	3.44	-	-	-	36.78	0.94	-	1
Dec-26 10.50	2.31	-	-	-	32.40	0.86	-	1,134
Dec-26 11.00	1.89	-	-	-	30.65	0.81	-	20
Dec-26 11.50	1.50	-	-	-	28.90	0.74	-	6,000
Dec-26 12.00	1.14	-	-	-	27.15	0.65	-	1
Dec-26 12.50	0.81	-	-	-	25.40	0.55	-	450
Dec-26 13.00	0.58	-	-	-	24.82	0.45	-	2
Mar-27 9.50	3.32	-	-	-	34.94	0.88	-	1
Mar-27 10.50	2.48	-	-	-	31.78	0.81	-	14
Mar-27 12.00	1.37	-	-	-	27.04	0.63	-	2
Mar-27 12.50	1.05	-	-	-	25.47	0.56	-	9
Mar-27 13.00	0.82	-	-	-	24.90	0.48	-	400
Jun-27 9.75	3.15	-	-	-	33.13	0.86	-	150
Jun-27 10.00	2.95	-	-	-	32.46	0.84	-	150
Jun-27 10.50	2.55	-	-	-	31.12	0.79	-	150
Jun-27 11.00	2.17	-	-	-	29.78	0.75	-	150
Jun-27 12.00	1.48	-	-	-	27.10	0.63	-	1
Jun-27 13.00	0.94	-	-	-	25.28	0.49	-	25
Jun-27 14.50	0.45	-	-	-	24.20	0.29	-	1
Dec-27 10.50	2.76	-	-	-	31.70	0.76	-	20
Dec-27 11.00	2.41	-	-	-	30.59	0.72	-	1
Dec-27 11.50	2.09	-	-	-	29.47	0.67	-	1
Jun-28 10.00	3.25	-	-	-	33.22	0.78	-	150
Jun-28 10.50	2.92	-	-	-	32.32	0.74	-	300
Jun-28 11.00	2.61	-	-	-	31.41	0.70	-	1,250
Jun-28 11.50	2.29	-	-	-	30.51	0.66	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	-	-	-	-	35.53	-	-	2
Aug-26 10.00	-	-	-	-	33.59	-	-	5
Aug-26 10.50	-	-	-	-	31.66	-0.01	-	20
Aug-26 11.00	0.01	-	-	-	29.72	-0.03	-	1
Aug-26 11.50	0.03	-	-	-	27.78	-0.08	-	1
Aug-26 12.00	0.10	-	-	-	25.85	-0.22	-	21
Aug-26 12.50	0.25	-	-	-	23.91	-0.45	-	10
Aug-26 13.00	0.55	-	-	-	23.30	-0.72	-	1
Aug-26 13.50	0.96	-	-	-	22.89	-0.90	-	3
Aug-26 14.00	1.44	-	-	-	22.48	-0.99	-	4
Sep-26 5.50	-	-	-	-	50.07	-	-	70,900
Sep-26 7.75	-	-	-	-	42.01	-	-	3
Sep-26 8.00	-	-	-	-	41.12	-	-	174
Sep-26 8.50	-	-	-	-	39.33	-	-	1,000
Sep-26 9.00	-	-	-	-	37.54	-0.01	-	1
Sep-26 10.50	0.04	-	-	-	32.17	-0.05	-	3
Sep-26 11.00	0.07	-	-	-	30.37	-0.10	-	25
Sep-26 11.50	0.13	-	-	-	28.58	-0.18	-	1
Sep-26 12.00	0.24	-	-	-	26.79	-0.29	-	256
Sep-26 12.50	0.41	-	-	-	25.00	-0.45	-	108
Sep-26 13.00	0.69	-	-	-	24.42	-0.62	-	17
Sep-26 13.50	1.05	-	-	-	24.03	-0.78	-	1
Dec-26 5.25	-	-	-	-	50.03	-	-	75
Dec-26 6.75	0.01	-	-	-	44.77	-0.01	-	3
Dec-26 7.25	0.02	-	-	-	43.02	-0.01	-	1
Dec-26 8.00	0.04	-	-	-	40.40	-0.03	-	100
Dec-26 8.25	0.05	-	-	-	39.52	-0.03	-	100
Dec-26 8.50	0.06	-	-	-	38.64	-0.04	-	103
Dec-26 8.75	0.07	-	-	-	37.77	-0.05	-	10
Dec-26 9.00	0.08	-	-	-	36.89	-0.06	-	11
Dec-26 9.50	0.12	-	-	-	35.14	-0.09	-	2
Dec-26 10.00	0.17	-	-	-	33.39	-0.12	-	76
Dec-26 10.50	0.23	-	-	-	31.64	-0.16	-	1,030
Dec-26 11.00	0.32	-	-	-	29.89	-0.22	-	40
Dec-26 11.50	0.43	-	-	-	28.14	-0.29	-	6,008
Dec-26 12.50	0.76	-	-	-	24.64	-0.47	-	5
Mar-27 6.00	0.02	-	-	-	44.80	-0.01	-	7,675
Mar-27 6.50	0.03	-	-	-	43.22	-0.02	-	29,800
Mar-27 8.00	0.09	-	-	-	38.48	-0.05	-	1
Mar-27 8.75	0.15	-	-	-	36.11	-0.08	-	350
Mar-27 9.75	0.25	-	-	-	32.96	-0.14	-	5
Mar-27 10.00	0.29	-	-	-	32.17	-0.15	-	32
Mar-27 12.00	0.75	-	-	-	25.85	-0.38	-	150
Mar-27 12.50	0.93	-	-	-	24.28	-0.46	-	8
Jun-27 7.75	0.14	-	-	-	36.71	-0.07	-	8,200
Jun-27 10.00	0.43	-	-	-	30.68	-0.19	-	4,025
Jun-27 10.50	0.54	-	-	-	29.34	-0.24	-	175
Jun-27 11.00	0.66	-	-	-	28.00	-0.29	-	25
Jun-27 11.50	0.81	-	-	-	26.66	-0.35	-	25
Jun-27 12.00	0.98	-	-	-	25.32	-0.41	-	25
Jun-27 13.00	1.46	-	-	-	23.50	-0.56	-	50
Dec-27 3.50	0.01	-	-	-	43.54	-	-	1
Dec-27 4.20	0.02	-	-	-	41.98	-0.01	-	1
Dec-27 5.50	0.06	-	-	-	39.08	-0.02	-	160
Dec-27 5.75	0.07	-	-	-	38.53	-0.03	-	1
Dec-27 6.00	0.08	-	-	-	37.97	-0.03	-	150
Dec-27 8.00	0.26	-	-	-	33.51	-0.10	-	150
Dec-27 8.25	0.29	-	-	-	32.96	-0.11	-	225
Dec-27 8.50	0.32	-	-	-	32.40	-0.12	-	150
Dec-27 8.75	0.36	-	-	-	31.84	-0.14	-	150
Dec-27 9.00	0.41	-	-	-	31.28	-0.15	-	150
Dec-27 9.25	0.45	-	-	-	30.73	-0.17	-	150
Dec-27 9.50	0.50	-	-	-	30.17	-0.18	-	150
Dec-27 9.75	0.54	-	-	-	29.61	-0.20	-	150
Dec-27 10.00	0.61	-	-	-	29.06	-0.22	-	150
Jun-28 8.50	0.46	-	-	-	30.95	-0.15	-	150
Jun-28 9.00	0.56	-	-	-	30.05	-0.18	-	150
Jun-28 9.25	0.61	-	-	-	29.60	-0.19	-	150
Jun-28 9.50	0.68	-	-	-	29.15	-0.21	-	300
Jun-28 9.75	0.74	-	-	-	28.70	-0.23	-	150
Jun-28 10.00	0.81	-	-	-	28.25	-0.25	-	150
Dec-28 4.50	0.06	-	-	-	36.32	-0.02	-	15,000
Dec-28 8.75	0.64	-	-	-	30.24	-0.18	-	450
Dec-29 5.00	0.15	-	-	-	33.56	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.12	-	-	-	22.95	0.29	-	10
Sep-26 13.00	0.27	-	-	-	23.61	0.38	-	10
Dec-26 9.00	3.57	-	-	-	37.65	0.93	-	10
Dec-26 11.00	1.83	-	-	-	30.65	0.77	-	10
Dec-26 12.00	1.10	-	-	-	27.15	0.63	-	10
Dec-26 12.50	0.79	-	-	-	25.40	0.53	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.10	-	-	-	25.85	-0.21	-	10
Sep-26 11.50	0.13	-	-	-	28.58	-0.18	-	10

	Previous Close	26.97		31/07/26
	CELLNEX Close	26.87		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	2.17	-	-	-	37.24	0.81	-	67
Aug-26 26.00	1.43	-	-	-	35.68	0.67	-	11
Aug-26 27.00	0.84	-	-	-	34.21	0.50	-	75
Aug-26 28.00	0.44	0.33	0.33	0.33	33.35	0.32	4	18
Aug-26 29.00	0.20	-	-	-	32.50	0.18	-	25
Aug-26 30.00	0.07	-	-	-	31.64	0.08	-	3
Aug-26 32.00	0.01	-	-	-	29.93	0.01	-	1
Sep-26 25.00	2.50	-	-	-	34.38	0.75	-	10
Sep-26 26.00	1.81	-	-	-	32.99	0.64	-	7
Sep-26 27.00	1.23	-	-	-	31.70	0.52	-	25
Sep-26 28.00	0.80	-	-	-	31.09	0.39	-	45
Sep-26 29.00	0.49	-	-	-	30.49	0.28	-	30
Sep-26 30.00	0.28	-	-	-	29.88	0.18	-	62
Sep-26 31.00	0.14	-	-	-	29.27	0.11	-	20
Sep-26 32.00	0.07	-	-	-	28.66	0.06	-	56
Sep-26 33.00	0.03	-	-	-	28.05	0.03	-	25
Sep-26 34.00	0.01	-	-	-	27.45	0.01	-	41
Sep-26 35.00	-	-	-	-	26.84	-	-	30
Sep-26 36.00	-	-	-	-	26.23	-	-	25
Sep-26 37.00	-	-	-	-	25.62	-	-	25
Sep-26 38.00	-	-	-	-	25.01	-	-	25
Sep-26 39.00	-	-	-	-	24.41	-	-	25
Sep-26 40.00	-	-	-	-	23.80	-	-	25
Dec-26 18.00	9.18	-	-	-	41.73	0.96	-	2
Dec-26 20.00	7.34	-	-	-	39.28	0.91	-	1
Dec-26 21.00	6.47	-	-	-	38.05	0.88	-	1
Dec-26 24.00	4.05	-	-	-	34.36	0.75	-	11
Dec-26 25.00	3.34	-	-	-	33.14	0.69	-	47
Dec-26 27.00	2.11	-	-	-	30.80	0.55	-	25
Dec-26 28.00	1.67	-	-	-	30.52	0.47	-	96
Dec-26 29.00	1.29	-	-	-	30.23	0.40	-	2,064
Dec-26 30.00	0.97	-	-	-	29.95	0.33	-	148
Dec-26 31.00	0.73	-	-	-	29.66	0.26	-	110
Dec-26 32.00	0.54	-	-	-	29.38	0.21	-	218
Dec-26 33.00	0.37	-	-	-	29.09	0.16	-	120
Dec-26 34.00	0.27	-	-	-	28.81	0.12	-	190
Dec-26 35.00	0.18	-	-	-	28.52	0.09	-	115
Dec-26 36.00	0.12	-	-	-	28.23	0.06	-	85
Dec-26 37.00	0.08	-	-	-	27.95	0.04	-	50
Dec-26 38.00	0.05	-	-	-	27.66	0.03	-	25
Dec-26 39.00	0.03	-	-	-	27.38	0.02	-	25
Dec-26 40.00	0.02	-	-	-	27.09	0.01	-	125
Dec-26 42.00	0.01	-	-	-	26.52	-	-	25
Dec-26 44.00	-	-	-	-	25.95	-	-	25
Dec-26 45.00	-	-	-	-	25.67	-	-	25
Dec-26 46.00	-	-	-	-	25.38	-	-	25
Mar-27 20.00	7.52	-	-	-	37.13	0.89	-	33
Mar-27 22.00	5.89	-	-	-	35.27	0.82	-	4
Mar-27 23.00	5.13	-	-	-	34.34	0.78	-	2
Mar-27 25.00	3.75	-	-	-	32.48	0.67	-	50
Mar-27 26.00	3.14	-	-	-	31.55	0.62	-	26
Mar-27 27.00	2.59	-	-	-	30.70	0.55	-	25
Mar-27 28.00	2.14	2.02	2.02	2.02	30.40	0.49	1	51
Mar-27 29.00	1.76	-	-	-	30.11	0.43	-	1
Mar-27 30.00	1.42	-	-	-	29.81	0.37	-	317
Mar-27 31.00	1.14	-	-	-	29.51	0.32	-	75
Mar-27 32.00	0.90	-	-	-	29.21	0.27	-	120
Mar-27 33.00	0.71	-	-	-	28.91	0.22	-	51
Mar-27 34.00	0.54	-	-	-	28.62	0.18	-	25
Mar-27 35.00	0.42	-	-	-	28.32	0.15	-	25
Jun-27 20.00	7.74	-	-	-	35.83	0.87	-	6
Jun-27 25.00	4.21	-	-	-	32.05	0.66	-	1
Jun-27 28.00	2.65	-	-	-	30.29	0.51	-	100
Jun-27 29.00	2.24	-	-	-	30.00	0.46	-	100
Jun-27 30.00	1.91	1.80	1.80	1.80	29.70	0.41	1	126
Jun-27 31.00	1.57	-	-	-	29.40	0.36	-	150
Jun-27 32.00	1.33	-	-	-	29.10	0.32	-	100
Jun-27 33.00	1.08	-	-	-	28.80	0.28	-	112
Jun-27 34.00	0.89	-	-	-	28.51	0.24	-	175
Jun-27 35.00	0.72	-	-	-	28.21	0.20	-	150
Jun-27 36.00	0.57	-	-	-	27.91	0.17	-	125
Jun-27 37.00	0.46	-	-	-	27.61	0.14	-	125
Jun-27 38.00	0.35	-	-	-	27.32	0.12	-	75
Jun-27 39.00	0.28	-	-	-	27.02	0.10	-	75
Jun-27 40.00	0.21	-	-	-	26.72	0.08	-	50
Jun-27 41.00	0.16	-	-	-	26.42	0.06	-	50
Jun-27 42.00	0.12	-	-	-	26.13	0.05	-	50
Jun-27 43.00	0.09	-	-	-	25.83	0.04	-	50
Jun-27 44.00	0.07	-	-	-	25.53	0.03	-	50
Jun-27 45.00	0.05	-	-	-	25.23	0.02	-	50
Jun-27 46.00	0.03	-	-	-	24.93	0.02	-	50
Jun-27 49.00	0.01	-	-	-	24.04	0.01	-	50
Jun-27 50.00	0.01	-	-	-	23.74	-	-	411
Sep-27 34.00	1.10	-	-	-	28.39	0.27	-	20
Sep-27 35.00	0.92	-	-	-	28.08	0.23	-	100
Sep-27 36.00	0.75	-	-	-	27.77	0.20	-	75
Sep-27 37.00	0.62	-	-	-	27.46	0.17	-	75
Sep-27 41.00	0.25	-	-	-	26.22	0.08	-	50
Dec-27 25.00	4.83	-	-	-	31.87	0.66	-	25
Dec-27 26.00	4.26	-	-	-	31.32	0.62	-	2
Dec-27 27.00	3.79	-	-	-	30.81	0.58	-	2,500
Dec-27 28.00	3.36	-	-	-	30.53	0.53	-	7
Dec-27 29.00	2.94	-	-	-	30.24	0.49	-	1
Dec-27 30.00	2.60	-	-	-	29.96	0.45	-	115
Dec-27 31.00	2.27	-	-	-	29.67	0.41	-	75
Dec-27 32.00	1.96	-	-	-	29.39	0.38	-	51
Dec-27 33.00	1.71	-	-	-	29.10	0.34	-	25
Dec-27 34.00	1.47	-	-	-	28.82	0.31	-	74
Dec-27 35.00	1.25	-	-	-	28.53	0.27	-	50
Dec-27 37.00	0.91	-	-	-	27.96	0.21	-	25
Dec-27 38.00	0.75	-	-	-	27.67	0.19	-	570
Dec-27 40.00	0.53	-	-	-	27.10	0.14	-	48
Dec-27 44.00	0.23	-	-	-	25.96	0.07	-	25
Mar-28 29.00	3.22	-	-	-	30.62	0.50	-	11
Jun-28 26.00	4.79	-	-	-	31.36	0.62	-	4
Dec-29 40.00	2.14	-	-	-	29.58	0.32	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.01	-	-	-	42.21	-0.01	-	2
Aug-26 22.00	0.02	-	-	-	40.64	-0.02	-	1
Aug-26 23.00	0.05	-	-	-	39.08	-0.04	-	61
Aug-26 24.00	0.11	-	-	-	37.52	-0.10	-	59
Aug-26 25.00	0.25	-	-	-	35.95	-0.19	-	10
Aug-26 26.00	0.50	-	-	-	34.39	-0.33	-	26
Aug-26 27.00	0.91	-	-	-	32.92	-0.50	-	30
Sep-26 19.00	0.01	-	-	-	41.48	-0.01	-	1
Sep-26 20.00	0.03	-	-	-	40.10	-0.02	-	1
Sep-26 21.00	0.05	-	-	-	38.71	-0.03	-	19
Sep-26 22.00	0.10	-	-	-	37.32	-0.06	-	62
Sep-26 23.00	0.18	-	-	-	35.93	-0.10	-	23
Sep-26 24.00	0.32	-	-	-	34.54	-0.16	-	244
Sep-26 25.00	0.52	-	-	-	33.15	-0.25	-	69
Sep-26 26.00	0.81	-	-	-	31.76	-0.36	-	50
Sep-26 27.00	1.24	-	-	-	30.47	-0.49	-	77
Sep-26 28.00	1.81	-	-	-	29.86	-0.62	-	51
Sep-26 29.00	2.51	-	-	-	29.26	-0.74	-	28
Sep-26 30.00	3.31	-	-	-	28.65	-0.84	-	21
Dec-26 18.00	0.11	-	-	-	40.01	-0.04	-	2,001
Dec-26 20.00	0.25	-	-	-	37.56	-0.08	-	21
Dec-26 21.00	0.35	-	-	-	36.33	-0.11	-	225
Dec-26 22.00	0.48	-	-	-	35.10	-0.14	-	129
Dec-26 23.00	0.66	-	-	-	33.87	-0.19	-	689
Dec-26 24.00	0.87	-	-	-	32.64	-0.24	-	4,502
Dec-26 25.00	1.15	-	-	-	31.42	-0.31	-	69
Dec-26 26.00	1.49	-	-	-	30.19	-0.38	-	102
Dec-26 27.00	1.90	-	-	-	29.08	-0.46	-	56
Dec-26 28.00	2.45	-	-	-	28.80	-0.54	-	25
Dec-26 29.00	3.09	-	-	-	28.51	-0.63	-	3
Dec-26 30.00	3.79	-	-	-	28.23	-0.70	-	1
Dec-26 32.00	5.39	-	-	-	27.66	-0.83	-	26
Dec-26 33.00	6.26	-	-	-	27.37	-0.89	-	25
Mar-27 20.00	0.48	-	-	-	34.94	-0.12	-	1
Mar-27 22.00	0.83	-	-	-	33.08	-0.19	-	100
Mar-27 23.00	1.05	-	-	-	32.15	-0.23	-	53
Mar-27 24.00	1.34	-	-	-	31.22	-0.28	-	2
Mar-27 25.00	1.66	-	-	-	30.29	-0.34	-	75
Mar-27 26.00	2.05	-	-	-	29.36	-0.40	-	60
Mar-27 27.00	2.50	-	-	-	28.51	-0.47	-	117
Mar-27 28.00	3.05	-	-	-	28.21	-0.53	-	5
Mar-27 30.00	4.33	-	-	-	27.62	-0.66	-	9
Mar-27 31.00	5.08	-	-	-	27.32	-0.71	-	2
Mar-27 32.00	5.84	-	-	-	27.02	-0.77	-	10
Mar-27 36.00	9.31	-	-	-	25.83	-0.91	-	25
Mar-27 37.00	10.24	-	-	-	25.53	-0.94	-	25
Jun-27 20.00	0.63	-	-	-	33.03	-0.13	-	25
Jun-27 22.00	1.03	-	-	-	31.52	-0.20	-	27
Jun-27 23.00	1.29	-	-	-	30.76	-0.24	-	25
Jun-27 24.00	1.59	-	-	-	30.00	-0.29	-	59
Jun-27 25.00	1.94	-	-	-	29.25	-0.34	-	2
Jun-27 26.00	2.33	-	-	-	28.49	-0.40	-	1,500
Jun-27 27.00	2.79	-	-	-	27.79	-0.46	-	10
Jun-27 28.00	3.33	-	-	-	27.49	-0.51	-	1
Jun-27 29.00	3.94	-	-	-	27.20	-0.57	-	3
Jun-27 30.00	4.59	-	-	-	26.90	-0.63	-	25
Jun-27 31.00	5.29	-	-	-	26.60	-0.68	-	75
Jun-27 32.00	6.03	-	-	-	26.30	-0.73	-	50
Jun-27 33.00	6.82	-	-	-	26.00	-0.78	-	50
Jun-27 34.00	7.65	-	-	-	25.71	-0.82	-	100
Jun-27 35.00	8.50	-	-	-	25.41	-0.86	-	100
Jun-27 36.00	9.39	-	-	-	25.11	-0.89	-	125
Jun-27 37.00	10.29	-	-	-	24.81	-0.91	-	100
Jun-27 38.00	11.22	-	-	-	24.52	-0.93	-	100
Jun-27 39.00	12.16	-	-	-	24.22	-0.95	-	25
Sep-27 21.00	1.00	-	-	-	30.85	-0.18	-	1
Sep-27 24.00	1.84	-	-	-	28.91	-0.31	-	3
Sep-27 36.00	9.51	-	-	-	24.23	-0.85	-	25
Sep-27 37.00	10.38	-	-	-	23.92	-0.89	-	25
Dec-27 21.00	1.14	-	-	-	30.05	-0.19	-	1
Dec-27 23.00	1.71	-	-	-	28.96	-0.27	-	3
Dec-27 30.00	5.08	-	-	-	25.96	-0.59	-	75
Dec-27 31.00	5.73	-	-	-	25.67	-0.64	-	50
Dec-27 32.00	6.46	-	-	-	25.39	-0.68	-	26
Dec-27 33.00	7.19	-	-	-	25.10	-0.72	-	25
Dec-27 34.00	7.97	-	-	-	24.82	-0.76	-	25
Mar-28 21.00	1.34	-	-	-	29.57	-0.20	-	25
Mar-28 22.00	1.64	-	-	-	29.10	-0.24	-	100
Mar-28 24.00	2.33	-	-	-	28.15	-0.32	-	100
Mar-28 25.00	2.72	-	-	-	27.68	-0.36	-	2
Jun-28 30.00	5.66	-	-	-	26.54	-0.56	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.80	-	-	-	31.09	0.39	-	25
Sep-26 31.00	0.14	-	-	-	29.27	0.11	-	25
Sep-26 32.00	0.07	-	-	-	28.66	0.06	-	25
Sep-26 33.00	0.03	-	-	-	28.05	0.03	-	25
Dec-26 28.00	1.66	-	-	-	30.52	0.47	-	50
Dec-26 29.00	1.29	-	-	-	30.23	0.39	-	3
Dec-26 32.00	0.53	-	-	-	29.38	0.21	-	50
Dec-30 30.00	4.84	-	-	-	30.28	0.49	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.52	-	-	-	33.15	-0.25	-	10
Dec-26 24.00	0.87	-	-	-	32.64	-0.24	-	2
Mar-27 24.00	1.32	1.10	1.10	1.10	31.22	-0.28	1	2

	Previous Close	26.35		31/07/26
	CIE AUTOMOTIVE Close	26.45		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.56	-	-	-	21.04	0.88	-	5
Sep-26 23.00	3.55	-	-	-	21.72	0.97	-	4
Sep-26 30.00	0.03	-	-	-	19.18	0.04	-	10
Sep-26 31.00	0.01	-	-	-	18.97	0.01	-	11
Sep-26 33.00	-	-	-	-	18.54	-	-	1
Dec-26 24.00	3.03	-	-	-	20.39	0.82	-	1
Dec-26 26.00	1.64	-	-	-	19.48	0.61	-	1
Dec-26 27.00	1.13	-	-	-	19.20	0.49	-	6
Dec-26 31.00	0.15	-	-	-	18.65	0.11	-	2
Mar-27 22.00	4.85	-	-	-	20.99	0.91	-	1
Mar-27 24.00	3.19	-	-	-	20.21	0.79	-	2
Mar-27 25.00	2.48	-	-	-	19.82	0.70	-	2
Mar-27 29.00	0.70	-	-	-	18.99	0.30	-	1
Mar-27 30.00	0.47	-	-	-	18.89	0.23	-	2
Jun-27 29.00	0.98	-	-	-	18.90	0.34	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.08	-	-	-	20.78	-0.12	-	1
Aug-26 26.00	0.31	-	-	-	20.22	-0.35	-	5
Aug-26 28.00	1.60	-	-	-	19.55	-0.89	-	10
Sep-26 26.00	0.52	-	-	-	19.61	-0.38	-	1
Dec-26 24.00	0.39	-	-	-	20.98	-0.19	-	1
Dec-26 25.00	0.65	-	-	-	20.53	-0.29	-	1
Dec-26 26.00	1.01	-	-	-	20.07	-0.40	-	2
Mar-27 24.00	0.72	-	-	-	20.37	-0.26	-	1

	Previous Close	5.65		31/07/26
	COLONIAL Close	5.55		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.37	-	-	-	21.57	0.78	-	45
Sep-26 5.75	0.09	-	-	-	20.28	0.35	-	20
Dec-26 4.60	1.02	-	-	-	22.17	0.93	-	65
Dec-26 5.25	0.49	-	-	-	21.19	0.71	-	5
Dec-26 5.50	0.34	-	-	-	20.82	0.58	-	5
Dec-26 9.50	-	-	-	-	16.47	-	-	1
Mar-27 5.50	0.43	-	-	-	20.46	0.59	-	25
Mar-27 5.75	0.31	-	-	-	20.23	0.48	-	45
Mar-27 6.00	0.22	-	-	-	20.00	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	-	-	-	-	18.95	-0.01	-	85
Aug-26 5.25	0.01	-	-	-	17.43	-0.09	-	5
Aug-26 5.50	0.06	-	-	-	15.91	-0.39	-	7
Aug-26 5.75	0.21	-	-	-	14.90	-0.84	-	2
Sep-26 4.70	-	-	-	-	21.14	-0.01	-	1
Sep-26 4.80	-	-	-	-	20.84	-0.02	-	10
Sep-26 5.00	0.01	-	-	-	20.22	-0.07	-	219
Sep-26 5.25	0.05	-	-	-	19.46	-0.20	-	1
Sep-26 5.50	0.12	-	-	-	18.69	-0.42	-	18
Dec-26 4.00	-	-	-	-	21.99	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	21.54	-0.02	-	2,000
Dec-26 4.80	0.04	-	-	-	20.79	-0.10	-	2
Dec-26 4.90	0.05	-	-	-	20.64	-0.14	-	2
Dec-26 5.00	0.07	-	-	-	20.49	-0.17	-	130
Dec-26 5.25	0.13	-	-	-	20.11	-0.29	-	959
Dec-26 5.50	0.23	0.20	0.20	0.20	19.74	-0.43	2	102
Mar-27 4.80	0.07	-	-	-	19.90	-0.14	-	1
Mar-27 5.00	0.11	-	-	-	19.71	-0.21	-	101
Mar-27 5.25	0.18	-	-	-	19.47	-0.30	-	200
Mar-27 5.50	0.28	-	-	-	19.23	-0.42	-	304
Jun-27 5.50	0.34	-	-	-	19.95	-0.41	-	141

	Previous Close	18.26		31/07/26
	EBRO FOODS Close	18.30		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.33	-	-	-	14.63	0.45	-	3
Sep-26 19.00	0.14	-	-	-	13.81	0.26	-	3
Mar-27 18.50	0.75	-	-	-	14.13	0.50	-	1
Jun-27 18.00	1.13	-	-	-	14.55	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	0.04	-	-	-	15.61	-0.09	-	1
Sep-26 17.50	0.11	-	-	-	15.20	-0.19	-	1
Sep-26 18.00	0.24	-	-	-	14.79	-0.35	-	1
Dec-26 18.50	0.80	-	-	-	14.31	-0.57	-	2
Jun-27 18.00	0.86	-	-	-	14.27	-0.45	-	8

	Previous Close	16.92		31/07/26
	ENAGAS Close	16.92		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 17.00	0.33	-	-	-	21.58	0.48	-	4
Aug-26 17.50	0.14	-	-	-	20.96	0.27	-	15
Aug-26 18.00	0.05	-	-	-	20.34	0.11	-	10
Aug-26 18.50	0.01	-	-	-	19.72	0.03	-	4
Sep-26 13.50	3.47	-	-	-	27.47	0.99	-	2
Sep-26 15.00	2.02	-	-	-	24.46	0.92	-	1
Sep-26 16.00	1.16	-	-	-	22.45	0.77	-	7
Sep-26 17.00	0.50	-	-	-	20.49	0.51	-	5
Sep-26 17.50	0.28	-	-	-	19.83	0.35	-	307
Sep-26 18.00	0.14	-	-	-	19.17	0.21	-	46
Sep-26 18.50	0.06	-	-	-	18.51	0.11	-	26
Sep-26 19.00	0.02	-	-	-	17.85	0.05	-	1
Oct-26 19.00	0.06	-	-	-	18.07	0.10	-	1
Dec-26 15.50	1.95	-	-	-	24.39	0.76	-	25
Dec-26 16.00	1.59	-	-	-	23.51	0.70	-	407
Dec-26 17.00	0.95	-	-	-	21.82	0.54	-	30
Dec-26 17.50	0.71	-	-	-	21.33	0.45	-	38
Dec-26 18.00	0.52	-	-	-	20.84	0.37	-	82
Dec-26 18.50	0.36	-	-	-	20.34	0.29	-	50
Dec-26 19.00	0.24	-	-	-	19.85	0.21	-	146
Dec-26 19.50	0.15	-	-	-	19.36	0.15	-	123
Dec-26 20.00	0.09	-	-	-	18.87	0.10	-	27
Mar-27 12.00	5.07	-	-	-	28.02	0.97	-	1
Mar-27 15.50	2.02	-	-	-	23.33	0.74	-	301
Mar-27 16.00	1.68	-	-	-	22.66	0.68	-	32
Mar-27 17.00	1.08	-	-	-	21.37	0.53	-	56
Mar-27 17.50	0.85	-	-	-	21.01	0.46	-	34
Mar-27 18.00	0.65	-	-	-	20.64	0.38	-	142
Mar-27 19.00	0.36	-	-	-	19.91	0.25	-	58
Mar-27 19.50	0.26	-	-	-	19.55	0.19	-	10
Mar-27 20.00	0.18	-	-	-	19.18	0.15	-	96
Jun-27 16.00	1.92	-	-	-	23.26	0.65	-	10
Jun-27 18.00	0.92	-	-	-	21.57	0.42	-	26
Jun-27 19.50	0.47	-	-	-	20.77	0.26	-	2
Jun-27 20.00	0.37	-	-	-	20.50	0.22	-	5
Sep-27 20.00	0.48	-	-	-	21.82	0.25	-	29
Dec-27 15.00	2.79	-	-	-	25.63	0.73	-	1
Dec-27 16.00	2.15	-	-	-	24.55	0.64	-	26
Dec-27 19.50	0.76	-	-	-	22.53	0.32	-	2
Dec-27 20.00	0.63	-	-	-	22.34	0.28	-	1
Dec-27 21.00	0.44	-	-	-	21.94	0.21	-	10
Jun-28 18.00	1.27	-	-	-	21.59	0.44	-	1
Dec-28 16.00	2.08	-	-	-	20.94	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.06	-	-	-	21.82	-0.13	-	22
Aug-26 16.50	0.16	-	-	-	20.69	-0.29	-	11
Aug-26 17.00	0.35	-	-	-	19.65	-0.52	-	3
Sep-26 12.00	-	-	-	-	29.26	-	-	6
Sep-26 12.50	-	-	-	-	28.25	-	-	12
Sep-26 13.00	-	-	-	-	27.25	-	-	217
Sep-26 13.50	-	-	-	-	26.24	-0.01	-	27
Sep-26 14.00	0.01	-	-	-	25.24	-0.02	-	44
Sep-26 14.50	0.02	-	-	-	24.23	-0.03	-	1
Sep-26 15.00	0.04	-	-	-	23.23	-0.07	-	25
Sep-26 15.50	0.09	-	-	-	22.22	-0.13	-	45
Sep-26 16.00	0.17	-	-	-	21.22	-0.22	-	11
Sep-26 16.50	0.30	-	-	-	20.21	-0.34	-	12
Sep-26 17.50	0.79	-	-	-	18.60	-0.67	-	3
Sep-26 18.00	1.16	-	-	-	17.94	-0.82	-	1
Oct-26 16.50	0.41	0.40	0.40	0.40	20.25	-0.36	1	1
Dec-26 12.50	0.06	-	-	-	30.29	-0.04	-	2
Dec-26 13.00	0.08	-	-	-	29.41	-0.06	-	227
Dec-26 13.50	0.12	-	-	-	28.54	-0.08	-	51
Dec-26 14.00	0.16	-	-	-	27.66	-0.11	-	284
Dec-26 14.50	0.23	-	-	-	26.78	-0.14	-	126
Dec-26 15.00	0.31	-	-	-	25.91	-0.19	-	602
Dec-26 15.50	0.41	-	-	-	25.03	-0.24	-	30
Dec-26 16.00	0.55	-	-	-	24.15	-0.31	-	23
Dec-26 16.50	0.72	-	-	-	23.28	-0.39	-	25
Dec-26 17.50	1.18	-	-	-	21.97	-0.56	-	26
Mar-27 12.00	0.07	-	-	-	26.45	-0.05	-	1
Mar-27 13.00	0.14	-	-	-	25.11	-0.09	-	25
Mar-27 14.00	0.26	-	-	-	23.77	-0.15	-	233
Mar-27 14.50	0.35	-	-	-	23.10	-0.19	-	56
Mar-27 15.00	0.46	-	-	-	22.43	-0.24	-	25
Mar-27 15.50	0.60	-	-	-	21.76	-0.30	-	3
Mar-27 16.00	0.76	-	-	-	21.09	-0.36	-	540
Mar-27 16.50	0.95	0.95	0.95	0.95	20.42	-0.44	2	27
Mar-27 17.00	1.19	-	-	-	19.80	-0.51	-	36
Jun-27 17.00	1.34	-	-	-	19.97	-0.49	-	52
Jun-27 17.50	1.61	-	-	-	19.70	-0.56	-	28
Sep-27 12.50	0.32	-	-	-	25.60	-0.13	-	470
Sep-27 13.00	0.40	-	-	-	25.04	-0.16	-	75
Sep-27 13.50	0.50	-	-	-	24.48	-0.19	-	1
Sep-27 14.00	0.62	-	-	-	23.92	-0.23	-	25
Sep-27 17.00	1.75	-	-	-	20.60	-0.53	-	25
Dec-27 11.00	0.19	-	-	-	26.64	-0.07	-	4,100
Dec-27 14.00	0.69	-	-	-	23.39	-0.24	-	1
Mar-28 12.00	0.34	-	-	-	23.85	-0.13	-	75
Mar-28 14.50	0.92	-	-	-	21.38	-0.30	-	173
Mar-28 15.50	1.27	-	-	-	20.40	-0.39	-	25
Mar-28 16.00	1.48	-	-	-	19.91	-0.44	-	50
Mar-28 16.50	1.71	-	-	-	19.41	-0.49	-	25
Jun-28 16.00	1.49	-	-	-	18.98	-0.43	-	25
Jun-28 16.50	1.71	-	-	-	18.53	-0.48	-	25
Jun-28 18.00	2.59	-	-	-	17.85	-0.63	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.46	-	-	-	29.48	0.99	-	25
Sep-26 13.50	3.47	-	-	-	27.47	0.99	-	5
Sep-26 14.00	2.98	-	-	-	26.47	0.98	-	6
Sep-26 17.00	0.50	-	-	-	20.49	0.50	-	1
Sep-26 17.50	0.28	-	-	-	19.83	0.35	-	1
Sep-26 18.00	0.14	-	-	-	19.17	0.21	-	25
Dec-26 16.50	1.25	-	-	-	22.64	0.62	-	25
Dec-26 18.00	0.52	-	-	-	20.84	0.36	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	31.27	-	-	1
Sep-26 14.00	0.01	-	-	-	25.24	-0.02	-	25
Sep-26 15.50	0.09	-	-	-	22.22	-0.13	-	25
Sep-26 16.00	0.17	-	-	-	21.22	-0.21	-	2
Sep-26 17.00	0.49	-	-	-	19.26	-0.49	-	25
Dec-26 13.00	0.08	-	-	-	29.41	-0.06	-	25
Dec-26 13.50	0.12	-	-	-	28.54	-0.08	-	75
Dec-26 14.00	0.16	-	-	-	27.66	-0.11	-	25
Dec-26 17.00	0.91	-	-	-	22.46	-0.46	-	10
Mar-27 14.50	0.35	-	-	-	23.10	-0.19	-	50
Mar-27 15.00	0.45	-	-	-	22.43	-0.23	-	1
Mar-27 15.50	0.58	-	-	-	21.76	-0.29	-	9
Jun-27 15.50	0.72	-	-	-	21.74	-0.29	-	6

	Previous Close	2.59		31/07/26
	ENCE Close	2.57		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.40	0.18	-	-	-	19.63	0.93	-	4
Mar-27 2.00	0.62	-	-	-	24.44	0.93	-	13
Mar-27 2.10	0.53	-	-	-	24.34	0.89	-	4
Jun-27 2.40	0.35	-	-	-	23.90	0.70	-	10
Mar-28 2.00	0.75	-	-	-	27.83	0.84	-	4

	Previous Close	41.70		31/07/26
	ENDESA Close	42.36		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.44	-	-	-	20.03	0.96	-	10
Aug-26 40.00	2.50	-	-	-	18.83	0.91	-	11
Aug-26 41.00	1.63	-	-	-	17.64	0.79	-	13
Aug-26 42.00	0.90	-	-	-	16.44	0.61	-	5
Aug-26 43.00	0.41	0.44	0.44	0.44	15.93	0.37	1	1
Sep-26 38.00	4.61	-	-	-	22.51	0.92	-	1
Sep-26 40.00	2.85	-	-	-	20.34	0.80	-	1
Sep-26 41.00	2.07	-	-	-	19.26	0.70	-	5
Sep-26 42.00	1.39	-	-	-	18.17	0.58	-	1
Dec-26 24.00	18.59	-	-	-	35.31	1.00	-	2
Dec-26 35.00	7.98	-	-	-	25.52	0.91	-	10
Dec-26 36.00	7.09	-	-	-	24.64	0.88	-	10
Dec-26 37.00	6.21	-	-	-	23.75	0.85	-	4
Dec-26 38.00	5.37	-	-	-	22.86	0.82	-	4
Dec-26 40.00	3.79	-	-	-	21.08	0.72	-	19
Dec-26 42.00	2.41	-	-	-	19.30	0.58	-	1
Dec-26 43.00	1.89	-	-	-	18.92	0.50	-	5
Dec-26 45.00	1.11	-	-	-	18.75	0.35	-	1
Dec-26 46.00	0.83	-	-	-	18.66	0.28	-	5
Dec-26 47.00	0.60	0.61	0.61	0.53	18.58	0.22	10	10
Dec-26 48.00	0.43	0.44	0.44	0.42	18.49	0.17	10	10
Mar-27 32.00	11.02	-	-	-	29.28	0.93	-	1
Mar-27 34.00	9.22	-	-	-	27.47	0.89	-	150
Mar-27 40.00	4.33	-	-	-	22.04	0.68	-	1
Mar-27 41.00	3.65	-	-	-	21.13	0.63	-	3
Mar-27 43.00	2.47	-	-	-	19.84	0.51	-	5
Mar-27 44.00	2.04	-	-	-	19.75	0.45	-	2
Mar-27 45.00	1.68	-	-	-	19.65	0.39	-	1
Jun-27 25.00	17.74	-	-	-	33.67	0.98	-	1
Jun-27 27.00	15.84	-	-	-	32.13	0.96	-	2
Jun-27 32.00	11.29	-	-	-	28.27	0.90	-	294
Jun-27 33.00	10.41	-	-	-	27.50	0.88	-	291
Jun-27 37.00	7.11	-	-	-	24.41	0.78	-	1
Jun-27 38.00	6.37	-	-	-	23.64	0.74	-	1
Jun-27 41.00	4.26	-	-	-	21.33	0.62	-	2
Jun-27 42.00	3.61	-	-	-	20.56	0.58	-	2
Jun-27 44.00	2.65	-	-	-	20.10	0.48	-	40
Jun-27 46.00	1.93	-	-	-	19.88	0.39	-	50
Jun-27 48.00	1.36	-	-	-	19.66	0.30	-	5
Sep-27 43.00	3.42	-	-	-	21.14	0.53	-	75
Sep-27 44.00	2.99	-	-	-	21.01	0.49	-	150
Sep-27 45.00	2.61	-	-	-	20.88	0.45	-	1
Sep-27 49.00	1.37	-	-	-	20.34	0.28	-	6
Dec-27 29.00	14.10	-	-	-	29.57	0.93	-	1
Dec-27 31.00	12.34	-	-	-	28.35	0.89	-	1
Dec-27 34.00	9.85	-	-	-	26.54	0.83	-	1
Dec-27 40.00	5.54	-	-	-	22.90	0.65	-	26
Dec-27 52.00	1.15	-	-	-	20.33	0.23	-	1
Mar-28 40.00	5.72	-	-	-	22.82	0.65	-	25
Mar-28 44.00	3.64	-	-	-	21.31	0.50	-	20
Mar-28 45.00	3.27	-	-	-	21.21	0.46	-	1,215
Mar-28 46.00	2.90	-	-	-	21.11	0.43	-	85
Mar-28 47.00	2.56	-	-	-	21.01	0.39	-	795
Mar-28 48.00	2.30	-	-	-	20.90	0.36	-	130
Mar-28 49.00	2.03	-	-	-	20.80	0.33	-	70
Mar-28 50.00	1.77	-	-	-	20.70	0.30	-	70
Jun-28 46.00	3.29	-	-	-	21.14	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 34.00	-	-	-	-	26.77	-	-	5
Aug-26 35.00	-	-	-	-	25.57	-	-	5
Aug-26 37.00	0.01	-	-	-	23.18	-0.01	-	10
Aug-26 38.00	0.01	-	-	-	21.98	-0.02	-	1
Aug-26 39.00	0.04	-	-	-	20.79	-0.04	-	1
Aug-26 41.00	0.24	0.21	0.21	0.21	18.40	-0.22	1	2
Aug-26 42.00	0.52	-	-	-	17.20	-0.40	-	1
Aug-26 43.00	1.03	0.87	0.87	0.87	16.69	-0.63	1	1
Sep-26 25.00	-	-	-	-	35.63	-	-	4
Sep-26 27.00	-	-	-	-	33.46	-	-	445
Sep-26 28.00	-	-	-	-	32.37	-	-	19
Sep-26 29.00	-	-	-	-	31.29	-	-	148
Sep-26 30.00	-	-	-	-	30.20	-	-	147
Sep-26 31.00	-	-	-	-	29.12	-	-	146
Sep-26 34.00	0.01	-	-	-	25.86	-0.01	-	10
Sep-26 35.00	0.02	-	-	-	24.77	-0.01	-	25
Sep-26 36.00	0.04	-	-	-	23.69	-0.03	-	50
Sep-26 37.00	0.07	-	-	-	22.60	-0.04	-	30
Sep-26 38.00	0.11	-	-	-	21.51	-0.07	-	5
Sep-26 40.00	0.33	-	-	-	19.34	-0.19	-	1
Sep-26 41.00	0.54	-	-	-	18.26	-0.29	-	5
Sep-26 43.00	1.34	-	-	-	16.70	-0.57	-	5
Dec-26 19.00	-	-	-	-	38.63	-	-	15
Dec-26 28.00	0.03	-	-	-	30.63	-0.01	-	25
Dec-26 30.00	0.06	-	-	-	28.85	-0.02	-	10
Dec-26 32.00	0.11	-	-	-	27.07	-0.04	-	10
Dec-26 33.00	0.15	-	-	-	26.18	-0.05	-	35
Dec-26 34.00	0.19	-	-	-	25.29	-0.06	-	1
Dec-26 35.00	0.26	-	-	-	24.40	-0.08	-	10
Dec-26 37.00	0.45	-	-	-	22.63	-0.14	-	10
Dec-26 38.00	0.58	-	-	-	21.74	-0.18	-	4
Mar-27 37.00	0.95	-	-	-	22.93	-0.20	-	10
Jun-27 15.50	0.01	-	-	-	39.46	-	-	5
Jun-27 22.00	0.07	-	-	-	34.45	-0.01	-	10
Jun-27 37.00	1.27	-	-	-	22.88	-0.22	-	3
Jun-27 38.00	1.50	-	-	-	22.11	-0.26	-	4
Dec-27 17.50	0.05	-	-	-	33.66	-0.01	-	1
Dec-27 27.00	0.43	-	-	-	27.91	-0.06	-	1
Dec-27 30.00	0.72	-	-	-	26.09	-0.10	-	5
Dec-27 31.00	0.83	-	-	-	25.48	-0.12	-	30
Dec-27 32.00	0.96	-	-	-	24.88	-0.14	-	5
Dec-27 34.00	1.30	-	-	-	23.67	-0.18	-	5
Dec-27 44.00	4.69	-	-	-	18.41	-0.56	-	15
Mar-28 22.00	0.22	-	-	-	30.15	-0.03	-	150
Mar-28 24.00	0.32	-	-	-	29.01	-0.04	-	150
Mar-28 26.00	0.47	-	-	-	27.88	-0.06	-	150
Mar-28 27.00	0.54	-	-	-	27.31	-0.07	-	150
Mar-28 28.00	0.66	-	-	-	26.75	-0.09	-	150
Jun-28 25.00	0.45	-	-	-	27.70	-0.06	-	150
Jun-28 26.00	0.53	-	-	-	27.18	-0.07	-	150
Jun-28 27.00	0.63	-	-	-	26.66	-0.08	-	293
Jun-28 29.00	0.86	-	-	-	25.62	-0.11	-	143
Jun-28 30.00	0.98	-	-	-	25.10	-0.12	-	143
Jun-28 31.00	1.15	-	-	-	24.58	-0.14	-	142
Jun-28 32.00	1.32	-	-	-	24.06	-0.16	-	142
Jun-28 33.00	1.48	-	-	-	23.54	-0.18	-	142
Dec-28 31.00	1.49	-	-	-	23.63	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.44	-	-	-	20.03	0.96	-	10
Aug-26 41.00	1.63	-	-	-	17.64	0.79	-	10
Aug-26 42.00	0.90	-	-	-	16.44	0.60	-	10
Sep-26 17.00	25.41	-	-	-	45.32	1.00	-	25
Sep-26 34.00	8.48	-	-	-	26.86	0.99	-	25
Sep-26 34.00	8.48	-	-	-	26.86	0.99	-	25
Sep-26 43.00	0.87	-	-	-	17.70	0.44	-	1
Oct-26 42.00	1.77	-	-	-	18.95	0.58	-	1
Oct-26 44.00	0.85	-	-	-	18.35	0.36	-	2
Dec-26 33.00	9.84	-	-	-	27.30	0.94	-	10
Dec-26 40.00	3.78	-	-	-	21.08	0.71	-	10
Dec-26 42.00	2.41	-	-	-	19.30	0.58	-	10
Mar-27 37.00	6.52	-	-	-	24.75	0.78	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 37.00	0.01	-	-	-	23.18	-0.01	-	10
Aug-26 40.00	0.10	-	-	-	19.59	-0.10	-	10
Sep-26 24.00	-	-	-	-	36.72	-	-	25
Sep-26 25.00	-	-	-	-	35.63	-	-	25
Sep-26 26.00	-	-	-	-	34.55	-	-	25
Sep-26 26.00	-	-	-	-	34.55	-	-	25
Sep-26 32.00	-	-	-	-	28.03	-	-	10
Sep-26 34.00	0.01	-	-	-	25.86	-0.01	-	25
Sep-26 35.00	0.02	-	-	-	24.77	-0.02	-	25
Sep-26 35.00	0.02	-	-	-	24.77	-0.02	-	50
Sep-26 36.00	0.04	-	-	-	23.69	-0.03	-	25
Sep-26 37.00	0.07	-	-	-	22.60	-0.04	-	50
Sep-26 39.00	0.20	-	-	-	20.43	-0.12	-	10
Dec-26 32.00	0.11	-	-	-	27.07	-0.04	-	8
Dec-26 36.00	0.34	-	-	-	23.52	-0.11	-	10

	Previous Close	11.64		31/07/26
	FCC Close	11.36		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.25	-	-	-	16.17	0.25	-	1
Dec-27 16.50	0.03	-	-	-	17.82	0.04	-	1
Jun-28 11.50	1.31	-	-	-	23.72	0.56	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.20	-	-	-	21.77	-0.32	-	14
Sep-26 12.00	0.72	-	-	-	19.07	-0.77	-	3
Dec-26 10.50	0.24	-	-	-	22.28	-0.24	-	20
Mar-27 9.50	0.14	-	-	-	22.88	-0.13	-	257
Mar-27 10.00	0.23	-	-	-	22.31	-0.19	-	250
Mar-27 10.50	0.36	-	-	-	21.73	-0.27	-	482
Mar-27 11.00	0.53	-	-	-	21.16	-0.37	-	224
Jun-27 11.50	0.88	0.79	0.79	0.79	21.49	-0.46	3	3
Jun-27 12.00	1.14	-	-	-	20.84	-0.55	-	417
Sep-27 11.00	1.09	-	-	-	23.48	-0.46	-	226

	Previous Close	56.40		31/07/26
	FERROVIAL Close	56.74		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 58.00	0.99	-	-	-	27.22	0.39	-	26
Sep-26 50.00	7.36	-	-	-	32.78	0.87	-	25
Sep-26 52.00	5.65	-	-	-	30.75	0.80	-	25
Sep-26 54.00	4.08	-	-	-	28.71	0.71	-	50
Sep-26 56.00	2.70	-	-	-	26.68	0.58	-	58
Sep-26 58.00	1.62	-	-	-	25.14	0.44	-	2,050
Sep-26 60.00	0.87	-	-	-	23.88	0.29	-	102
Sep-26 62.00	0.39	-	-	-	22.62	0.16	-	104
Sep-26 64.00	0.14	-	-	-	21.37	0.07	-	2
Sep-26 66.00	0.04	-	-	-	20.11	0.02	-	25
Sep-26 74.00	-	-	-	-	15.08	-	-	75
Dec-26 47.00	10.87	-	-	-	32.95	0.86	-	1
Dec-26 50.00	8.35	-	-	-	30.43	0.79	-	50
Dec-26 52.00	6.79	-	-	-	28.75	0.73	-	26
Dec-26 54.00	5.31	-	-	-	27.07	0.66	-	25
Dec-26 56.00	3.98	-	-	-	25.39	0.58	-	54
Dec-26 58.00	2.90	-	-	-	24.26	0.48	-	25
Dec-26 60.00	2.05	-	-	-	23.45	0.39	-	3,025
Dec-26 64.00	0.86	-	-	-	21.83	0.21	-	5
Dec-26 66.00	0.50	-	-	-	21.02	0.14	-	5
Dec-26 68.00	0.27	-	-	-	20.21	0.09	-	235
Dec-26 70.00	0.13	-	-	-	19.39	0.05	-	25
Mar-27 50.00	9.21	8.64	8.64	8.64	29.04	0.76	15	39
Mar-27 52.00	7.74	-	-	-	27.76	0.70	-	15
Mar-27 58.00	4.04	-	-	-	24.37	0.51	-	25
Mar-27 60.00	3.14	-	-	-	23.82	0.44	-	25
Mar-27 62.00	2.39	-	-	-	23.27	0.37	-	25
Sep-27 44.00	15.21	-	-	-	31.35	0.84	-	25
Sep-27 50.00	10.77	-	-	-	28.71	0.73	-	25
Sep-27 52.00	9.40	-	-	-	27.83	0.69	-	25
Sep-27 56.00	6.91	-	-	-	26.07	0.60	-	25
Dec-27 50.00	11.38	-	-	-	28.94	0.73	-	25
Dec-27 60.00	5.76	-	-	-	25.70	0.51	-	25
Dec-27 70.00	2.47	-	-	-	23.88	0.29	-	25
Mar-28 52.00	10.80	-	-	-	28.27	0.69	-	25
Mar-28 54.00	9.61	-	-	-	27.61	0.65	-	50
Mar-28 60.00	6.60	-	-	-	26.17	0.53	-	25
Mar-28 66.00	4.35	-	-	-	25.19	0.40	-	25
Jun-28 50.00	12.66	-	-	-	29.17	0.72	-	50
Jun-28 56.00	9.13	-	-	-	27.19	0.62	-	50
Jun-28 58.00	8.20	-	-	-	26.76	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	0.14	-	-	-	26.77	-0.08	-	2
Aug-26 56.00	0.84	-	-	-	22.16	-0.38	-	26
Aug-26 60.00	3.36	-	-	-	18.99	-0.89	-	10
Sep-26 36.00	-	-	-	-	41.99	-	-	25
Sep-26 42.00	0.02	-	-	-	35.89	-0.01	-	25
Sep-26 45.00	0.06	-	-	-	32.84	-0.02	-	25
Sep-26 48.00	0.15	-	-	-	29.79	-0.05	-	25
Sep-26 49.00	0.20	-	-	-	28.78	-0.07	-	5
Sep-26 52.00	0.47	-	-	-	25.73	-0.16	-	3,005
Sep-26 54.00	0.81	-	-	-	23.69	-0.26	-	1,543
Sep-26 58.00	2.31	-	-	-	20.12	-0.59	-	35
Sep-26 62.00	5.32	-	-	-	17.60	-0.93	-	1
Sep-26 64.00	7.26	-	-	-	16.35	-1.00	-	25
Dec-26 44.00	0.56	-	-	-	33.65	-0.09	-	51
Dec-26 49.00	1.16	-	-	-	29.45	-0.19	-	26
Dec-26 50.00	1.33	-	-	-	28.61	-0.21	-	25
Dec-26 54.00	2.25	-	-	-	25.25	-0.35	-	26
Dec-26 56.00	2.92	-	-	-	23.57	-0.44	-	25
Dec-26 58.00	3.85	-	-	-	22.44	-0.54	-	130
Mar-27 39.00	0.53	-	-	-	35.09	-0.07	-	100
Mar-27 45.00	1.13	-	-	-	31.25	-0.14	-	25
Mar-27 46.00	1.27	-	-	-	30.61	-0.16	-	25
Mar-27 47.00	1.45	-	-	-	29.97	-0.18	-	50
Mar-27 48.00	1.63	-	-	-	29.33	-0.20	-	75
Mar-27 49.00	1.80	-	-	-	28.69	-0.22	-	90
Mar-27 50.00	2.02	-	-	-	28.05	-0.24	-	125
Mar-27 52.00	2.53	-	-	-	26.77	-0.30	-	135
Mar-27 54.00	3.12	-	-	-	25.48	-0.36	-	26
Mar-27 56.00	3.81	-	-	-	24.20	-0.43	-	25
Mar-27 58.00	4.76	-	-	-	23.38	-0.51	-	25
Jun-27 44.00	1.49	-	-	-	31.39	-0.15	-	25
Jun-27 49.00	2.48	-	-	-	28.72	-0.24	-	50
Jun-27 60.00	6.67	-	-	-	23.89	-0.55	-	5
Sep-27 41.00	1.33	-	-	-	31.92	-0.12	-	1
Sep-27 44.00	1.84	-	-	-	30.59	-0.16	-	51
Sep-27 45.00	2.03	-	-	-	30.15	-0.18	-	25
Sep-27 47.00	2.42	-	-	-	29.27	-0.21	-	25
Sep-27 48.00	2.69	-	-	-	28.83	-0.23	-	50
Sep-27 49.00	2.95	-	-	-	28.39	-0.25	-	25
Dec-27 35.00	0.85	-	-	-	33.81	-0.07	-	1
Dec-27 39.00	1.36	-	-	-	32.23	-0.11	-	25
Dec-27 40.00	1.50	-	-	-	31.84	-0.12	-	25
Dec-27 45.00	2.44	-	-	-	29.87	-0.19	-	25
Dec-27 54.00	5.09	-	-	-	26.33	-0.36	-	525
Mar-28 58.00	7.35	-	-	-	25.33	-0.45	-	1
Mar-28 60.00	8.38	-	-	-	25.00	-0.50	-	3
Mar-28 62.00	9.54	-	-	-	24.67	-0.54	-	26
Mar-28 64.00	10.79	-	-	-	24.35	-0.59	-	25
Jun-28 44.00	2.88	-	-	-	29.86	-0.19	-	25
Jun-28 45.00	3.15	-	-	-	29.53	-0.20	-	25
Jun-28 46.00	3.43	-	-	-	29.20	-0.22	-	25
Jun-28 48.00	3.98	-	-	-	28.55	-0.25	-	25
Jun-28 49.00	4.25	-	-	-	28.22	-0.27	-	25
Jun-28 50.00	4.56	-	-	-	27.89	-0.28	-	25
Jun-28 52.00	5.29	-	-	-	27.23	-0.32	-	25
Jun-28 54.00	6.00	-	-	-	26.57	-0.36	-	26
Jun-28 56.00	6.80	-	-	-	25.91	-0.40	-	25
Jun-28 58.00	7.78	-	-	-	25.48	-0.44	-	26
Jun-28 64.00	11.20	-	-	-	24.60	-0.57	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.11	-	-	-	24.38	0.07	-	112
Aug-26 64.00	0.02	-	-	-	22.96	0.02	-	224
Sep-26 60.00	0.87	-	-	-	23.88	0.29	-	70
Dec-26 60.00	2.02	-	-	-	23.45	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	0.81	-	-	-	23.69	-0.26	-	15
Sep-26 60.00	3.60	-	-	-	18.86	-0.76	-	45
Sep-26 62.00	5.24	-	-	-	17.60	-0.90	-	160
Sep-26 64.00	7.10	-	-	-	16.35	-0.97	-	45
Dec-26 49.00	1.14	-	-	-	29.45	-0.18	-	25
Dec-26 50.00	1.31	-	-	-	28.61	-0.21	-	25
Mar-27 40.00	0.59	-	-	-	34.45	-0.07	-	300

	Previous Close	19.52		31/07/26
	FLUIDRA Close	19.28		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.71	-	-	-	32.44	0.75	-	2
Sep-26 19.00	1.06	-	-	-	31.20	0.58	-	2
Sep-26 21.00	0.28	-	-	-	29.21	0.24	-	1
Sep-26 29.00	-	-	-	-	21.61	-	-	200
Dec-26 24.00	0.16	0.10	0.10	0.10	26.98	0.11	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.01	-	-	-	37.82	-0.02	-	2
Aug-26 17.00	0.05	-	-	-	36.56	-0.07	-	1
Aug-26 17.50	0.10	-	-	-	35.93	-0.12	-	2
Aug-26 18.00	0.18	-	-	-	35.30	-0.19	-	1
Aug-26 19.50	0.74	-	-	-	33.67	-0.53	-	1
Sep-26 16.50	0.11	-	-	-	34.12	-0.09	-	1
Sep-26 18.50	0.53	-	-	-	31.63	-0.33	-	1
Dec-26 17.00	0.53	-	-	-	30.02	-0.23	-	325
Dec-26 17.50	0.68	-	-	-	29.46	-0.28	-	25
Dec-26 18.00	0.83	-	-	-	28.90	-0.33	-	625
Dec-26 18.50	1.03	-	-	-	28.34	-0.39	-	1
Dec-26 19.00	1.24	-	-	-	27.77	-0.45	-	185
Dec-26 21.00	2.45	-	-	-	26.57	-0.69	-	7
Mar-27 21.00	2.74	-	-	-	26.77	-0.63	-	14
Jun-27 27.00	7.91	-	-	-	25.61	-0.93	-	11
Jun-27 28.00	8.85	-	-	-	25.39	-0.95	-	11

	Previous Close	10.39		31/07/26
	GRIFOLS Close	9.96		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.00	2.97	-	-	-	37.09	1.00	-	1
Aug-26 9.00	1.00	-	-	-	29.40	0.93	-	10
Aug-26 9.25	0.77	-	-	-	28.44	0.87	-	12
Aug-26 9.50	0.56	-	-	-	27.48	0.78	-	11
Aug-26 9.75	0.38	-	-	-	26.51	0.65	-	8
Aug-26 10.00	0.24	-	-	-	25.64	0.50	-	25
Aug-26 10.50	0.07	-	-	-	24.99	0.21	-	4
Aug-26 11.00	0.01	-	-	-	24.34	0.05	-	20
Sep-26 6.75	3.24	-	-	-	38.48	1.00	-	11
Sep-26 8.00	2.01	-	-	-	34.42	0.97	-	6
Sep-26 9.00	1.10	-	-	-	31.18	0.83	-	12
Sep-26 9.25	0.90	-	-	-	30.37	0.77	-	102
Sep-26 9.50	0.72	-	-	-	29.56	0.70	-	112
Sep-26 9.75	0.55	0.60	0.60	0.60	28.74	0.61	10	11
Sep-26 10.00	0.41	-	-	-	28.02	0.52	-	149
Sep-26 10.50	0.21	-	-	-	27.57	0.33	-	122
Sep-26 11.00	0.09	-	-	-	27.11	0.18	-	2
Sep-26 11.50	0.04	-	-	-	26.66	0.08	-	30
Sep-26 12.00	0.01	-	-	-	26.21	0.03	-	121
Sep-26 12.50	-	-	-	-	25.76	0.01	-	29
Oct-26 10.00	0.55	-	-	-	29.40	0.53	-	10
Oct-26 11.00	0.19	-	-	-	28.60	0.26	-	3
Dec-26 7.75	2.38	-	-	-	36.14	0.91	-	1
Dec-26 8.50	1.75	-	-	-	34.03	0.82	-	29
Dec-26 8.75	1.55	-	-	-	33.33	0.79	-	25
Dec-26 9.00	1.37	-	-	-	32.63	0.75	-	58
Dec-26 9.25	1.19	-	-	-	31.93	0.70	-	75
Dec-26 9.50	1.03	-	-	-	31.22	0.65	-	267
Dec-26 9.75	0.87	-	-	-	30.52	0.60	-	100
Dec-26 10.00	0.74	-	-	-	29.90	0.55	-	175
Dec-26 10.50	0.52	-	-	-	29.62	0.44	-	172
Dec-26 11.00	0.36	0.38	0.48	0.38	29.33	0.33	78	99
Dec-26 11.50	0.23	0.25	0.29	0.25	29.05	0.25	48	72
Dec-26 12.00	0.15	-	-	-	28.76	0.17	-	48
Dec-26 12.50	0.09	-	-	-	28.48	0.12	-	99
Dec-26 13.00	0.05	-	-	-	28.19	0.07	-	1,307
Dec-26 13.50	0.03	-	-	-	27.91	0.05	-	1,187
Dec-26 14.00	0.02	-	-	-	27.62	0.03	-	25
Dec-26 14.50	0.01	-	-	-	27.34	0.02	-	25
Dec-26 15.00	-	-	-	-	27.06	0.01	-	44
Dec-26 15.50	-	-	-	-	26.77	-	-	5
Dec-26 17.00	-	-	-	-	25.92	-	-	25
Dec-26 17.50	-	-	-	-	25.63	-	-	25
Mar-27 6.00	4.04	-	-	-	39.10	0.98	-	5
Mar-27 6.25	3.80	-	-	-	38.56	0.97	-	3
Mar-27 7.00	3.11	-	-	-	36.93	0.93	-	3
Mar-27 7.50	2.67	-	-	-	35.84	0.89	-	41
Mar-27 8.50	1.87	-	-	-	33.66	0.78	-	2
Mar-27 8.75	1.70	-	-	-	33.12	0.75	-	201
Mar-27 9.00	1.52	-	-	-	32.58	0.71	-	222
Mar-27 9.25	1.36	-	-	-	32.03	0.67	-	127
Mar-27 9.50	1.21	-	-	-	31.49	0.63	-	50
Mar-27 9.75	1.06	-	-	-	30.95	0.59	-	107
Mar-27 10.00	0.94	-	-	-	30.46	0.55	-	170
Mar-27 10.50	0.72	-	-	-	30.23	0.46	-	35
Mar-27 11.50	0.42	-	-	-	29.76	0.31	-	11
Mar-27 12.00	0.30	-	-	-	29.53	0.25	-	211
Mar-27 12.50	0.23	-	-	-	29.29	0.20	-	40
Mar-27 13.00	0.16	-	-	-	29.06	0.15	-	518
Mar-27 14.00	0.08	-	-	-	28.59	0.08	-	30
Mar-27 16.00	0.01	-	-	-	27.65	0.02	-	10
Jun-27 8.00	2.40	-	-	-	34.97	0.81	-	5
Jun-27 8.75	1.88	-	-	-	33.53	0.72	-	2
Jun-27 9.00	1.71	-	-	-	33.06	0.69	-	58
Jun-27 9.25	1.57	-	-	-	32.58	0.66	-	28
Jun-27 9.50	1.42	-	-	-	32.10	0.63	-	27
Jun-27 9.75	1.28	-	-	-	31.63	0.59	-	25
Jun-27 10.00	1.16	-	-	-	31.21	0.56	-	35
Jun-27 11.50	0.61	-	-	-	30.65	0.37	-	10
Jun-27 12.00	0.50	-	-	-	30.47	0.31	-	22
Jun-27 12.50	0.39	-	-	-	30.29	0.26	-	250
Jun-27 13.00	0.31	-	-	-	30.10	0.22	-	10
Jun-27 14.00	0.19	-	-	-	29.73	0.15	-	5
Jun-27 15.00	0.11	-	-	-	29.37	0.09	-	50
Jun-27 16.00	0.06	-	-	-	29.00	0.06	-	850
Sep-27 15.00	0.19	-	-	-	30.69	0.14	-	10
Dec-27 8.00	2.60	-	-	-	35.87	0.78	-	2
Dec-27 8.75	2.12	-	-	-	34.67	0.71	-	15
Dec-27 11.00	1.07	-	-	-	32.48	0.48	-	1
Dec-27 11.50	0.92	-	-	-	32.36	0.43	-	5
Dec-27 15.00	0.29	-	-	-	31.54	0.18	-	4
Mar-28 15.00	0.38	-	-	-	32.17	0.21	-	3
Dec-28 9.00	2.23	-	-	-	32.86	0.68	-	14
Dec-28 12.00	1.10	-	-	-	31.19	0.44	-	1
Dec-28 15.50	0.47	-	-	-	30.49	0.23	-	3
Dec-28 16.50	0.37	-	-	-	30.29	0.19	-	2
Dec-28 17.50	0.28	-	-	-	30.09	0.15	-	6
Dec-29 15.50	0.68	-	-	-	30.05	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.50	-	-	-	-	40.87	-	-	1
Aug-26 8.00	-	-	-	-	38.95	-0.01	-	14
Aug-26 8.25	0.01	-	-	-	37.98	-0.02	-	14
Aug-26 8.50	0.01	-	-	-	37.02	-0.03	-	133
Aug-26 8.75	0.02	-	-	-	36.06	-0.06	-	36
Aug-26 9.00	0.04	0.08	0.08	0.08	35.10	-0.10	100	148
Aug-26 9.25	0.08	-	-	-	34.14	-0.17	-	67
Aug-26 9.50	0.13	-	-	-	33.18	-0.26	-	10
Aug-26 9.75	0.20	0.12	0.12	0.12	32.21	-0.37	1	20
Aug-26 10.00	0.31	0.26	0.26	0.26	31.34	-0.50	5	5
Sep-26 6.50	-	-	-	-	38.38	-	-	10
Sep-26 7.25	-	-	-	-	35.95	-0.01	-	4
Sep-26 7.75	0.01	-	-	-	34.32	-0.02	-	3
Sep-26 8.00	0.02	-	-	-	33.51	-0.03	-	31
Sep-26 8.25	0.03	0.06	0.06	0.06	32.70	-0.05	1	24
Sep-26 8.50	0.04	-	-	-	31.89	-0.08	-	144
Sep-26 8.75	0.06	-	-	-	31.08	-0.11	-	74
Sep-26 9.00	0.10	-	-	-	30.27	-0.16	-	116
Sep-26 9.25	0.15	-	-	-	29.46	-0.22	-	107
Sep-26 9.50	0.21	-	-	-	28.65	-0.30	-	65
Sep-26 9.75	0.30	-	-	-	27.83	-0.39	-	15
Sep-26 10.00	0.40	-	-	-	27.11	-0.49	-	49
Sep-26 10.50	0.71	-	-	-	26.66	-0.68	-	148
Sep-26 11.00	1.10	-	-	-	26.20	-0.84	-	92
Sep-26 11.50	1.55	-	-	-	25.75	-0.94	-	39
Sep-26 12.00	2.04	-	-	-	25.30	-1.00	-	22
Sep-26 12.50	2.54	-	-	-	24.85	-1.00	-	10
Sep-26 16.00	6.04	-	-	-	21.69	-1.00	-	4
Oct-26 9.25	0.21	-	-	-	28.57	-0.25	-	1
Oct-26 10.00	0.48	-	-	-	26.37	-0.48	-	20
Dec-26 6.00	0.01	-	-	-	38.56	-0.01	-	25
Dec-26 6.25	0.02	-	-	-	37.86	-0.02	-	5
Dec-26 6.50	0.03	-	-	-	37.15	-0.03	-	1
Dec-26 6.75	0.04	-	-	-	36.45	-0.04	-	25
Dec-26 7.00	0.05	-	-	-	35.75	-0.05	-	10
Dec-26 7.25	0.06	-	-	-	35.05	-0.06	-	291
Dec-26 7.50	0.09	-	-	-	34.34	-0.08	-	29
Dec-26 7.75	0.11	-	-	-	33.64	-0.10	-	26
Dec-26 8.00	0.14	-	-	-	32.94	-0.13	-	317
Dec-26 8.25	0.18	-	-	-	32.24	-0.16	-	2
Dec-26 8.50	0.23	-	-	-	31.53	-0.20	-	758
Dec-26 8.75	0.28	-	-	-	30.83	-0.23	-	12
Dec-26 9.00	0.35	-	-	-	30.13	-0.28	-	222
Dec-26 9.25	0.43	-	-	-	29.43	-0.33	-	130
Dec-26 9.50	0.52	-	-	-	28.72	-0.38	-	444
Dec-26 9.75	0.62	-	-	-	28.02	-0.44	-	13
Dec-26 10.00	0.74	-	-	-	27.40	-0.50	-	2,274
Dec-26 10.50	1.04	-	-	-	27.12	-0.61	-	29
Dec-26 11.00	1.39	-	-	-	26.83	-0.71	-	290
Dec-26 11.50	1.78	-	-	-	26.55	-0.80	-	7
Dec-26 12.00	2.21	-	-	-	26.26	-0.87	-	1
Dec-26 12.50	2.66	-	-	-	25.98	-0.92	-	1
Dec-26 13.00	3.13	-	-	-	25.69	-0.95	-	10
Dec-26 13.50	3.61	-	-	-	25.41	-0.97	-	113
Mar-27 6.25	0.07	-	-	-	38.47	-0.05	-	50
Mar-27 6.50	0.09	-	-	-	37.92	-0.06	-	17
Mar-27 6.75	0.11	-	-	-	37.38	-0.07	-	250
Mar-27 7.00	0.14	-	-	-	36.84	-0.09	-	163
Mar-27 7.25	0.17	-	-	-	36.29	-0.11	-	76
Mar-27 7.50	0.21	-	-	-	35.75	-0.13	-	770
Mar-27 7.75	0.25	-	-	-	35.20	-0.15	-	146
Mar-27 8.00	0.31	-	-	-	34.66	-0.18	-	127
Mar-27 8.25	0.36	-	-	-	34.12	-0.21	-	5
Mar-27 8.50	0.42	-	-	-	33.57	-0.24	-	13
Mar-27 8.75	0.50	-	-	-	33.03	-0.27	-	3
Mar-27 9.00	0.58	-	-	-	32.49	-0.31	-	1,130
Mar-27 9.25	0.67	-	-	-	31.94	-0.35	-	2
Mar-27 10.00	1.00	-	-	-	30.37	-0.47	-	15
Mar-27 10.50	1.28	-	-	-	30.14	-0.55	-	14
Mar-27 11.00	1.62	-	-	-	29.90	-0.63	-	130
Mar-27 16.00	6.08	-	-	-	27.56	-0.99	-	3
Jun-27 6.00	0.12	-	-	-	39.93	-0.06	-	20
Jun-27 8.00	0.46	-	-	-	36.12	-0.21	-	100
Jun-27 8.25	0.53	-	-	-	35.64	-0.23	-	1
Jun-27 9.00	0.77	-	-	-	34.21	-0.32	-	5
Jun-27 10.00	1.21	-	-	-	32.36	-0.45	-	2
Jun-27 10.50	1.50	-	-	-	32.17	-0.52	-	7
Jun-27 11.00	1.82	-	-	-	31.99	-0.58	-	3
Jun-27 12.00	2.54	-	-	-	31.62	-0.70	-	206
Jun-27 12.50	2.93	-	-	-	31.44	-0.75	-	397
Jun-27 13.00	3.35	-	-	-	31.25	-0.80	-	195
Jun-27 13.50	3.78	-	-	-	31.07	-0.84	-	25
Jun-27 15.50	5.62	-	-	-	30.33	-0.94	-	142
Dec-27 8.25	0.87	-	-	-	37.35	-0.27	-	1
Dec-27 8.50	0.96	-	-	-	36.95	-0.29	-	5
Dec-27 8.75	1.06	-	-	-	36.55	-0.31	-	3
Dec-27 10.50	1.91	-	-	-	34.47	-0.48	-	242
Dec-27 11.00	2.23	-	-	-	34.36	-0.53	-	228
Dec-27 11.50	2.56	-	-	-	34.24	-0.57	-	30
Mar-28 9.50	1.52	-	-	-	35.98	-0.38	-	268
Mar-28 10.00	1.77	-	-	-	35.27	-0.43	-	260
Jun-28 6.00	0.39	-	-	-	40.30	-0.12	-	26
Jun-28 8.25	1.05	-	-	-	37.07	-0.27	-	2
Dec-28 6.50	0.61	-	-	-	38.10	-0.16	-	25
Dec-28 7.00	0.77	-	-	-	37.45	-0.19	-	1
Dec-28 8.00	1.11	-	-	-	36.14	-0.26	-	4
Jun-29 8.50	1.41	-	-	-	34.39	-0.30	-	2
Dec-29 8.50	1.52	-	-	-	33.51	-0.30	-	3
Dec-30 10.00	2.45	-	-	-	31.49	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.67	-	-	-	29.90	0.51	-	10
Dec-26 11.00	0.32	-	-	-	29.33	0.31	-	10
Dec-26 11.50	0.21	-	-	-	29.05	0.22	-	65
Dec-26 15.00	-	-	-	-	27.06	0.01	-	15
Jun-27 11.50	0.62	-	-	-	30.65	0.36	-	50
Dec-27 11.50	0.88	-	-	-	32.36	0.40	-	30
Jun-28 11.50	1.15	-	-	-	32.19	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.10	-	-	-	30.27	-0.16	-	10
Jun-27 9.00	0.76	-	-	-	34.21	-0.30	-	1

	Previous Close	5.13		31/07/26
	IAG Close	5.05		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.50	0.59	-	-	-	40.77	0.89	-	2
Aug-26 4.80	0.35	-	-	-	39.64	0.73	-	10
Aug-26 5.25	0.11	-	-	-	38.35	0.36	-	10
Aug-26 5.50	0.05	-	-	-	37.93	0.19	-	96
Aug-26 6.00	0.01	-	-	-	37.07	0.03	-	2
Sep-26 3.00	2.06	-	-	-	42.94	1.00	-	51
Sep-26 3.80	1.27	-	-	-	40.62	0.98	-	10
Sep-26 4.00	1.08	-	-	-	40.04	0.95	-	6
Sep-26 4.20	0.90	-	-	-	39.46	0.91	-	11
Sep-26 4.40	0.73	-	-	-	38.88	0.86	-	4
Sep-26 4.50	0.64	-	-	-	38.59	0.82	-	14
Sep-26 4.60	0.57	-	-	-	38.30	0.78	-	41
Sep-26 4.70	0.49	-	-	-	38.01	0.73	-	16
Sep-26 4.80	0.43	0.51	0.51	0.51	37.72	0.68	1	19
Sep-26 4.90	0.37	-	-	-	37.43	0.62	-	33
Sep-26 5.00	0.31	-	-	-	37.14	0.57	-	67
Sep-26 5.25	0.20	-	-	-	36.64	0.42	-	4,562
Sep-26 5.50	0.12	-	-	-	36.22	0.29	-	144
Sep-26 5.75	0.07	-	-	-	35.79	0.19	-	57
Sep-26 6.00	0.03	0.05	0.05	0.05	35.36	0.11	50	63
Sep-26 6.25	0.02	-	-	-	34.93	0.06	-	50
Oct-26 5.00	0.38	-	-	-	36.51	0.57	-	10
Dec-26 2.90	2.18	-	-	-	42.05	0.99	-	1
Dec-26 3.00	2.08	-	-	-	41.82	0.99	-	1
Dec-26 3.50	1.61	-	-	-	40.63	0.95	-	1
Dec-26 4.00	1.17	-	-	-	39.44	0.87	-	2
Dec-26 4.20	1.01	-	-	-	38.97	0.83	-	20
Dec-26 4.30	0.93	-	-	-	38.73	0.80	-	3
Dec-26 4.40	0.86	-	-	-	38.49	0.77	-	3
Dec-26 4.50	0.79	-	-	-	38.26	0.74	-	6
Dec-26 4.60	0.73	-	-	-	38.02	0.71	-	2
Dec-26 4.80	0.60	-	-	-	37.54	0.65	-	2
Dec-26 5.00	0.49	-	-	-	37.07	0.58	-	801
Dec-26 5.25	0.38	-	-	-	36.57	0.49	-	771
Dec-26 5.50	0.29	-	-	-	36.09	0.40	-	1,591
Dec-26 5.75	0.21	-	-	-	35.61	0.32	-	50
Dec-26 6.00	0.15	-	-	-	35.13	0.25	-	2
Dec-26 6.25	0.10	-	-	-	34.65	0.19	-	35
Mar-27 4.00	1.25	-	-	-	39.26	0.82	-	12
Mar-27 4.10	1.18	-	-	-	39.06	0.80	-	1
Mar-27 4.20	1.10	-	-	-	38.86	0.78	-	6
Mar-27 4.30	1.04	-	-	-	38.65	0.76	-	5
Mar-27 4.60	0.84	-	-	-	38.04	0.69	-	1
Mar-27 4.70	0.79	-	-	-	37.83	0.66	-	3
Mar-27 4.80	0.74	-	-	-	37.63	0.63	-	2
Mar-27 5.00	0.63	-	-	-	37.22	0.58	-	23
Mar-27 5.25	0.52	-	-	-	36.72	0.52	-	1
Mar-27 5.50	0.42	-	-	-	36.23	0.45	-	1
Mar-27 6.25	0.20	-	-	-	34.74	0.27	-	250
Jun-27 2.00	3.07	-	-	-	40.50	1.00	-	2
Jun-27 2.20	2.87	-	-	-	40.14	1.00	-	25
Jun-27 2.30	2.78	-	-	-	39.96	0.99	-	25
Jun-27 2.40	2.68	-	-	-	39.79	0.99	-	25
Jun-27 3.00	2.12	-	-	-	38.72	0.95	-	5
Jun-27 3.40	1.77	-	-	-	38.01	0.91	-	1
Jun-27 4.00	1.31	-	-	-	36.94	0.81	-	3
Jun-27 4.10	1.24	-	-	-	36.76	0.79	-	2
Jun-27 4.40	1.05	-	-	-	36.22	0.73	-	3
Jun-27 4.50	0.98	-	-	-	36.05	0.71	-	1
Jun-27 4.90	0.76	-	-	-	35.33	0.62	-	3
Jun-27 5.00	0.71	-	-	-	35.16	0.59	-	2
Jun-27 5.25	0.60	-	-	-	34.75	0.53	-	20
Jun-27 5.50	0.50	-	-	-	34.35	0.48	-	1
Jun-27 6.25	0.28	-	-	-	33.17	0.32	-	2
Jun-27 6.50	0.22	-	-	-	32.77	0.27	-	1
Sep-27 4.50	1.02	-	-	-	34.69	0.70	-	1
Sep-27 4.80	0.85	-	-	-	34.21	0.64	-	1
Sep-27 5.25	0.65	-	-	-	33.55	0.54	-	4
Dec-27 2.00	3.07	-	-	-	39.41	1.00	-	25
Dec-27 2.10	2.97	-	-	-	39.26	1.00	-	25
Dec-27 2.20	2.88	-	-	-	39.10	0.99	-	25
Dec-27 2.30	2.78	-	-	-	38.94	0.99	-	25
Dec-27 2.40	2.68	-	-	-	38.78	0.98	-	25
Dec-27 3.70	1.60	-	-	-	36.72	0.84	-	1
Dec-27 4.50	1.09	-	-	-	35.46	0.70	-	1
Dec-27 5.00	0.84	-	-	-	34.67	0.60	-	4
Mar-28 6.00	0.56	-	-	-	34.22	0.44	-	2
Jun-28 5.00	1.04	-	-	-	36.96	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.70	0.07	-	-	-	42.26	-0.22	-	13
Aug-26 4.80	0.10	-	-	-	41.88	-0.28	-	200
Aug-26 5.00	0.17	-	-	-	41.13	-0.43	-	40
Aug-26 5.25	0.31	-	-	-	40.59	-0.63	-	40
Aug-26 6.00	0.95	-	-	-	39.31	-0.97	-	10
Aug-26 7.25	2.20	2.01	2.01	2.01	37.16	-1.00	10	10
Sep-26 2.20	-	-	-	-	47.68	-	-	3
Sep-26 2.50	-	-	-	-	46.81	-	-	65
Sep-26 3.20	-	-	-	-	44.78	-	-	50
Sep-26 3.30	-	-	-	-	44.49	-	-	15
Sep-26 3.50	-	-	-	-	43.91	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	42.75	-0.04	-	5
Sep-26 4.00	0.02	-	-	-	42.46	-0.06	-	205
Sep-26 4.10	0.03	-	-	-	42.17	-0.07	-	224
Sep-26 4.20	0.04	-	-	-	41.88	-0.10	-	2
Sep-26 4.40	0.07	-	-	-	41.30	-0.16	-	21
Sep-26 4.50	0.09	-	-	-	41.01	-0.19	-	68
Sep-26 4.70	0.14	-	-	-	40.43	-0.28	-	32
Sep-26 4.80	0.18	-	-	-	40.14	-0.33	-	77
Sep-26 4.90	0.22	-	-	-	39.85	-0.38	-	110
Sep-26 5.00	0.26	-	-	-	39.56	-0.44	-	130
Sep-26 5.25	0.40	-	-	-	39.06	-0.57	-	10
Sep-26 5.50	0.56	-	-	-	38.64	-0.70	-	13
Sep-26 6.25	1.21	-	-	-	37.35	-0.94	-	10
Dec-26 2.60	-	-	-	-	43.57	-	-	4
Dec-26 2.80	-	-	-	-	43.09	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.85	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	41.90	-0.04	-	20
Dec-26 3.50	0.04	-	-	-	41.43	-0.06	-	19
Dec-26 3.70	0.06	-	-	-	40.95	-0.09	-	4
Dec-26 3.80	0.07	-	-	-	40.72	-0.11	-	151
Dec-26 3.90	0.09	-	-	-	40.48	-0.13	-	137
Dec-26 4.00	0.11	-	-	-	40.24	-0.15	-	817
Dec-26 4.10	0.13	-	-	-	40.01	-0.17	-	12
Dec-26 4.20	0.15	-	-	-	39.77	-0.19	-	55
Dec-26 4.30	0.18	-	-	-	39.53	-0.22	-	7
Dec-26 4.40	0.21	-	-	-	39.29	-0.25	-	54
Dec-26 4.50	0.24	-	-	-	39.06	-0.28	-	76
Dec-26 4.60	0.27	-	-	-	38.82	-0.31	-	7
Dec-26 4.70	0.31	-	-	-	38.58	-0.34	-	2
Dec-26 4.80	0.35	-	-	-	38.34	-0.37	-	4
Dec-26 4.90	0.40	-	-	-	38.11	-0.40	-	1
Dec-26 5.00	0.44	-	-	-	37.87	-0.44	-	159
Dec-26 5.25	0.58	-	-	-	37.37	-0.52	-	11
Dec-26 5.50	0.74	-	-	-	36.89	-0.60	-	1
Dec-26 6.00	1.10	-	-	-	35.93	-0.75	-	100
Mar-27 3.20	0.05	-	-	-	40.75	-0.06	-	40
Mar-27 3.50	0.08	-	-	-	40.14	-0.09	-	17
Mar-27 3.70	0.11	-	-	-	39.73	-0.12	-	20
Mar-27 4.00	0.18	-	-	-	39.11	-0.18	-	4
Mar-27 4.10	0.20	-	-	-	38.91	-0.20	-	1
Mar-27 4.40	0.30	-	-	-	38.30	-0.27	-	20
Mar-27 4.60	0.37	-	-	-	37.89	-0.32	-	25
Mar-27 4.70	0.41	-	-	-	37.68	-0.35	-	255
Mar-27 4.80	0.46	-	-	-	37.48	-0.37	-	2
Mar-27 5.00	0.55	-	-	-	37.07	-0.43	-	13
Mar-27 5.25	0.69	-	-	-	36.57	-0.49	-	2
Mar-27 5.50	0.84	-	-	-	36.08	-0.56	-	6
Jun-27 3.50	0.11	-	-	-	38.29	-0.11	-	30
Jun-27 4.00	0.23	-	-	-	37.40	-0.19	-	3
Jun-27 4.10	0.25	-	-	-	37.22	-0.21	-	2
Jun-27 4.40	0.35	-	-	-	36.68	-0.28	-	3
Jun-27 4.50	0.39	-	-	-	36.51	-0.30	-	1
Jun-27 5.00	0.61	-	-	-	35.62	-0.42	-	7
Jun-27 5.25	0.75	-	-	-	35.21	-0.48	-	1
Jun-27 5.50	0.90	-	-	-	34.81	-0.54	-	2
Jun-27 6.00	1.23	-	-	-	34.02	-0.65	-	2
Sep-27 3.20	0.09	-	-	-	37.57	-0.09	-	5
Sep-27 4.50	0.45	-	-	-	35.52	-0.31	-	2
Sep-27 4.80	0.58	-	-	-	35.04	-0.37	-	1
Sep-27 5.25	0.82	-	-	-	34.38	-0.47	-	1
Dec-27 3.20	0.14	-	-	-	38.37	-0.11	-	15,000
Dec-27 3.50	0.20	-	-	-	37.90	-0.15	-	20
Dec-27 4.00	0.35	-	-	-	37.11	-0.22	-	1
Dec-27 4.60	0.58	-	-	-	36.16	-0.33	-	25
Dec-27 5.00	0.77	-	-	-	35.53	-0.40	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.08	-	-	-	42.11	0.75	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.07	-	-	-	41.30	-0.16	-	8

	Previous Close	20.52		31/07/26
	IBERDROLA Close	20.65		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 20.00	0.68	-	-	-	16.78	0.92	-	1
Aug-26 w2 19.00	1.67	-	-	-	18.07	0.99	-	1
Aug-26 19.00	1.68	1.80	1.80	1.80	17.78	0.98	1	1
Aug-26 20.00	0.77	-	-	-	16.44	0.81	-	3
Aug-26 21.00	0.18	-	-	-	15.56	0.35	-	10,002
Aug-26 21.50	0.06	-	-	-	15.56	0.15	-	5
Aug-26 22.00	0.02	-	-	-	15.55	0.05	-	17
Aug-26 22.50	-	-	-	-	15.54	0.01	-	1
Sep-26 18.00	2.71	-	-	-	18.59	0.98	-	60
Sep-26 19.50	1.32	-	-	-	16.68	0.84	-	5,000
Sep-26 20.00	0.91	-	-	-	16.04	0.73	-	1
Sep-26 21.00	0.33	-	-	-	15.19	0.41	-	29,615
Sep-26 21.50	0.18	-	-	-	15.16	0.26	-	35
Sep-26 22.00	0.08	-	-	-	15.12	0.14	-	415
Sep-26 22.50	0.04	-	-	-	15.09	0.07	-	2,500
Oct-26 21.00	0.49	-	-	-	15.73	0.45	-	10,000
Dec-26 14.50	6.29	-	-	-	24.50	0.99	-	2
Dec-26 15.00	5.80	-	-	-	23.87	0.99	-	4
Dec-26 16.00	4.83	-	-	-	22.59	0.97	-	4
Dec-26 17.00	3.87	-	-	-	21.31	0.95	-	6,500
Dec-26 17.50	3.41	-	-	-	20.68	0.92	-	2
Dec-26 18.00	2.96	-	-	-	20.04	0.89	-	6,001
Dec-26 18.50	2.52	-	-	-	19.40	0.85	-	32
Dec-26 19.00	2.11	-	-	-	18.76	0.80	-	342
Dec-26 19.50	1.72	-	-	-	18.13	0.74	-	26,516
Dec-26 20.00	1.36	-	-	-	17.49	0.67	-	7,518
Dec-26 20.50	1.04	-	-	-	16.85	0.58	-	3
Dec-26 21.00	0.78	-	-	-	16.59	0.49	-	302
Dec-26 21.50	0.58	-	-	-	16.50	0.40	-	10
Dec-26 22.00	0.41	-	-	-	16.40	0.32	-	110
Dec-26 22.50	0.28	0.22	0.22	0.22	16.30	0.24	5	522
Dec-26 23.00	0.19	-	-	-	16.20	0.18	-	105
Dec-26 23.50	0.13	0.13	0.13	0.13	16.11	0.13	12	8
Dec-26 24.00	0.08	-	-	-	16.01	0.09	-	1
Dec-26 25.00	0.03	-	-	-	15.82	0.03	-	1
Mar-27 12.00	8.78	-	-	-	27.04	1.00	-	5
Mar-27 16.00	4.89	-	-	-	22.65	0.95	-	10
Mar-27 16.50	4.43	-	-	-	22.11	0.94	-	5
Mar-27 18.00	3.10	-	-	-	20.46	0.85	-	4
Mar-27 19.50	1.93	2.01	2.01	2.01	18.81	0.71	10	12
Mar-27 20.00	1.60	-	-	-	18.26	0.64	-	100
Mar-27 21.00	1.03	0.98	0.98	0.98	17.47	0.50	5	496
Mar-27 22.00	0.64	-	-	-	17.22	0.36	-	20
Mar-27 23.00	0.37	-	-	-	16.98	0.24	-	255
Mar-27 24.00	0.20	-	-	-	16.74	0.15	-	10
Mar-27 26.00	0.05	-	-	-	16.25	0.05	-	17
Jun-27 17.00	4.10	-	-	-	21.56	0.87	-	100
Jun-27 17.50	3.68	-	-	-	21.07	0.84	-	100
Jun-27 18.00	3.28	-	-	-	20.59	0.81	-	1
Jun-27 18.50	2.89	-	-	-	20.10	0.77	-	7
Jun-27 19.00	2.53	-	-	-	19.62	0.73	-	5,500
Jun-27 19.50	2.18	-	-	-	19.13	0.68	-	7
Jun-27 20.00	1.87	-	-	-	18.65	0.63	-	100
Jun-27 21.00	1.32	-	-	-	17.94	0.52	-	1,005
Jun-27 22.00	0.91	-	-	-	17.71	0.41	-	1
Jun-27 23.00	0.61	-	-	-	17.49	0.30	-	100
Sep-27 16.50	4.57	-	-	-	22.21	0.89	-	10,100
Sep-27 17.00	4.15	-	-	-	21.77	0.86	-	100
Sep-27 17.50	3.74	-	-	-	21.33	0.83	-	100
Sep-27 19.50	2.30	2.50	2.50	2.50	19.55	0.67	4	11
Dec-27 10.00	10.76	-	-	-	28.08	1.00	-	30
Dec-27 13.00	7.82	-	-	-	25.51	0.98	-	50
Dec-27 14.00	6.87	-	-	-	24.66	0.96	-	5
Dec-27 15.00	5.96	-	-	-	23.80	0.93	-	5
Dec-27 16.00	5.08	-	-	-	22.95	0.89	-	26
Dec-27 16.50	4.67	-	-	-	22.52	0.86	-	25
Dec-27 17.00	4.25	-	-	-	22.09	0.84	-	7,530
Dec-27 17.50	3.87	-	-	-	21.66	0.81	-	25
Dec-27 18.00	3.50	-	-	-	21.24	0.77	-	10,000
Dec-27 18.50	3.13	-	-	-	20.81	0.74	-	251
Dec-27 19.00	2.80	-	-	-	20.38	0.70	-	157
Dec-27 19.50	2.47	-	-	-	19.95	0.66	-	395
Dec-27 20.00	2.16	-	-	-	19.53	0.62	-	13,260
Dec-27 21.00	1.64	-	-	-	18.91	0.53	-	6,020
Dec-27 22.00	1.25	-	-	-	18.73	0.44	-	5,004
Dec-27 23.00	0.92	-	-	-	18.55	0.35	-	6
Dec-27 24.00	0.66	-	-	-	18.38	0.28	-	2,757
Dec-27 25.00	0.48	-	-	-	18.20	0.22	-	2
Mar-28 19.00	2.88	-	-	-	20.37	0.69	-	1
Mar-28 20.00	2.27	-	-	-	19.55	0.61	-	101
Mar-28 21.00	1.74	-	-	-	18.95	0.53	-	6
Mar-28 26.00	0.41	-	-	-	18.06	0.18	-	1
Jun-28 10.00	10.76	-	-	-	27.47	1.00	-	4
Jun-28 22.50	1.36	-	-	-	18.98	0.42	-	7
Jun-28 28.00	0.30	-	-	-	18.27	0.13	-	15
Dec-28 16.00	5.22	-	-	-	22.44	0.86	-	5,000
Dec-28 18.00	3.77	-	-	-	21.02	0.74	-	500
Dec-28 18.50	3.44	-	-	-	20.67	0.71	-	25
Dec-28 19.00	3.12	-	-	-	20.31	0.67	-	1
Dec-28 24.00	1.10	-	-	-	18.82	0.34	-	15
Dec-29 15.00	6.11	-	-	-	23.11	0.89	-	1
Dec-29 18.00	3.97	-	-	-	21.12	0.72	-	6,000
Dec-29 19.00	3.38	-	-	-	20.46	0.66	-	25
Dec-29 21.50	2.20	-	-	-	19.32	0.51	-	1
Dec-30 18.00	4.24	-	-	-	22.39	0.71	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	0.01	-	-	-	17.45	-0.02	-	55,000
Aug-26 19.50	0.03	-	-	-	16.78	-0.07	-	3
Aug-26 20.00	0.09	-	-	-	16.11	-0.19	-	122
Aug-26 20.50	0.23	-	-	-	15.44	-0.40	-	19
Aug-26 21.00	0.50	-	-	-	15.23	-0.66	-	34
Aug-26 21.50	0.89	-	-	-	15.23	-0.87	-	26
Aug-26 30.00	9.35	9.40	9.40	9.40	15.09	-1.00	5	5
Sep-26 9.75	-	-	-	-	28.58	-	-	25
Sep-26 13.00	-	-	-	-	24.44	-	-	153
Sep-26 13.50	-	-	-	-	23.80	-	-	44
Sep-26 14.00	-	-	-	-	23.16	-	-	135
Sep-26 14.50	-	-	-	-	22.52	-	-	135
Sep-26 15.00	-	-	-	-	21.89	-	-	51
Sep-26 15.50	-	-	-	-	21.25	-	-	12
Sep-26 16.00	-	-	-	-	20.61	-	-	1
Sep-26 16.50	-	-	-	-	19.97	-	-	63
Sep-26 17.00	-	-	-	-	19.33	-	-	5,020
Sep-26 17.50	-	-	-	-	18.70	-0.01	-	12
Sep-26 18.00	0.01	-	-	-	18.06	-0.02	-	540
Sep-26 18.50	0.02	-	-	-	17.42	-0.04	-	30,000
Sep-26 19.00	0.05	-	-	-	16.78	-0.08	-	18,000
Sep-26 19.50	0.10	-	-	-	16.15	-0.15	-	12,496
Sep-26 20.00	0.19	-	-	-	15.51	-0.26	-	5,116
Sep-26 20.50	0.36	-	-	-	14.87	-0.42	-	250
Sep-26 21.00	0.61	-	-	-	14.66	-0.60	-	2,513
Sep-26 21.50	0.97	-	-	-	14.63	-0.76	-	2,504
Sep-26 22.00	1.38	-	-	-	14.59	-0.89	-	10
Sep-26 22.50	1.85	-	-	-	14.56	-0.97	-	30
Dec-26 9.00	-	-	-	-	30.52	-	-	2,000
Dec-26 9.50	-	-	-	-	29.88	-	-	2
Dec-26 9.75	-	-	-	-	29.56	-	-	25
Dec-26 10.50	-	-	-	-	28.60	-	-	502
Dec-26 11.00	-	-	-	-	27.97	-	-	1,348
Dec-26 11.50	-	-	-	-	27.33	-	-	26
Dec-26 12.00	-	-	-	-	26.69	-	-	10,150
Dec-26 13.00	-	-	-	-	25.42	-	-	21
Dec-26 13.50	-	-	-	-	24.78	-	-	10,000
Dec-26 14.00	-	-	-	-	24.14	-	-	15,010
Dec-26 14.50	0.01	-	-	-	23.50	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	22.87	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	22.23	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	21.59	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	20.95	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	20.31	-0.05	-	67,047
Dec-26 17.50	0.08	-	-	-	19.68	-0.07	-	10,005
Dec-26 18.00	0.12	-	-	-	19.04	-0.10	-	83,779
Dec-26 18.50	0.18	-	-	-	18.40	-0.14	-	7,407
Dec-26 19.00	0.25	-	-	-	17.76	-0.19	-	2
Dec-26 19.50	0.35	-	-	-	17.13	-0.25	-	16,528
Dec-26 20.00	0.49	0.46	0.46	0.46	16.49	-0.33	2	81,020
Dec-26 20.50	0.66	-	-	-	15.85	-0.43	-	1
Dec-26 21.00	0.91	-	-	-	15.59	-0.53	-	888
Dec-26 21.50	1.21	-	-	-	15.50	-0.63	-	12
Dec-26 22.00	1.56	-	-	-	15.40	-0.73	-	2
Mar-27 10.50	-	-	-	-	27.46	-	-	1
Mar-27 14.00	0.02	-	-	-	23.62	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	22.52	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	21.42	-0.06	-	14
Mar-27 16.50	0.12	-	-	-	20.88	-0.08	-	4
Mar-27 18.00	0.29	-	-	-	19.23	-0.16	-	4
Mar-27 18.50	0.38	-	-	-	18.68	-0.21	-	2
Mar-27 19.00	0.50	-	-	-	18.13	-0.26	-	1
Mar-27 19.50	0.63	-	-	-	17.58	-0.32	-	302
Mar-27 20.00	0.80	-	-	-	17.03	-0.38	-	60
Mar-27 24.00	3.48	-	-	-	15.51	-0.89	-	1
Jun-27 15.00	0.09	-	-	-	22.44	-0.05	-	10
Jun-27 16.00	0.16	-	-	-	21.47	-0.08	-	1,020
Jun-27 17.00	0.27	-	-	-	20.51	-0.13	-	5,502
Jun-27 17.50	0.35	-	-	-	20.02	-0.16	-	5
Jun-27 18.00	0.44	-	-	-	19.54	-0.19	-	9
Jun-27 19.00	0.67	-	-	-	18.57	-0.28	-	9
Jun-27 19.50	0.81	-	-	-	18.08	-0.33	-	50
Jun-27 20.00	0.99	-	-	-	17.60	-0.39	-	7,513
Jun-27 23.00	2.75	-	-	-	16.44	-0.75	-	1
Sep-27 16.00	0.29	-	-	-	21.46	-0.12	-	35,000
Sep-27 16.50	0.35	-	-	-	21.01	-0.14	-	200
Sep-27 17.00	0.44	-	-	-	20.57	-0.17	-	100
Sep-27 17.50	0.53	-	-	-	20.13	-0.20	-	200
Sep-27 18.00	0.65	-	-	-	19.68	-0.24	-	5,300
Sep-27 19.00	0.92	-	-	-	18.79	-0.32	-	50
Sep-27 19.50	1.10	-	-	-	18.35	-0.37	-	50
Sep-27 20.00	1.28	-	-	-	17.91	-0.42	-	25
Sep-27 20.50	1.51	-	-	-	17.46	-0.47	-	50
Dec-27 9.50	0.01	-	-	-	26.68	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.25	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.97	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.54	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.68	-0.04	-	35,000
Dec-27 14.00	0.15	-	-	-	22.83	-0.06	-	10,000
Dec-27 14.50	0.18	-	-	-	22.40	-0.07	-	20,000
Dec-27 16.00	0.35	-	-	-	21.12	-0.13	-	25,000
Dec-27 16.50	0.43	-	-	-	20.69	-0.15	-	2
Dec-27 17.00	0.52	-	-	-	20.26	-0.18	-	2,750
Dec-27 17.50	0.61	-	-	-	19.83	-0.21	-	460
Dec-27 18.00	0.74	-	-	-	19.41	-0.25	-	409
Dec-27 18.50	0.86	-	-	-	18.98	-0.28	-	175
Dec-27 19.00	1.02	-	-	-	18.55	-0.32	-	1,811
Dec-27 19.50	1.19	-	-	-	18.12	-0.37	-	25
Dec-27 20.00	1.38	-	-	-	17.70	-0.42	-	6,750
Dec-27 22.00	2.46	-	-	-	16.90	-0.61	-	50
Mar-28 18.00	0.84	-	-	-	18.98	-0.26	-	200
Jun-28 13.00	0.14	-	-	-	22.45	-0.05	-	150
Jun-28 14.00	0.21	-	-	-	21.67	-0.07	-	150
Dec-28 15.00	0.43	-	-	-	19.96	-0.13	-	5,000
Dec-28 21.50	2.56	-	-	-	15.87	-0.56	-	4,000
Dec-28 24.00	4.26	-	-	-	15.63	-0.73	-	1
Dec-29 19.00	1.74	-	-	-	16.68	-0.37	-	2
Dec-30 14.50	0.76	-	-	-	19.33	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.00	0.02	-	-	-	15.55	0.05	-	1,035
Aug-26 23.00	-	-	-	-	15.53	-	-	2,050
Sep-26 13.50	7.19	-	-	-	24.33	1.00	-	150
Sep-26 14.00	6.69	-	-	-	23.69	1.00	-	300
Sep-26 20.00	0.92	-	-	-	16.04	0.73	-	160
Sep-26 20.00	0.92	-	-	-	16.04	0.73	-	10
Sep-26 21.00	0.34	-	-	-	15.19	0.41	-	1
Dec-26 14.50	6.29	-	-	-	24.50	0.98	-	510
Dec-26 18.00	2.96	-	-	-	20.04	0.88	-	10
Dec-26 18.50	2.52	-	-	-	19.40	0.84	-	200
Dec-26 19.00	2.11	-	-	-	18.76	0.79	-	50
Dec-26 20.00	1.36	-	-	-	17.49	0.66	-	10
Dec-26 20.50	1.04	-	-	-	16.85	0.58	-	1
Dec-26 22.00	0.41	-	-	-	16.40	0.31	-	2
Jun-27 24.00	0.38	-	-	-	17.26	0.21	-	5
Dec-27 12.00	8.42	-	-	-	26.37	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.49	-	-	-	15.23	-0.66	-	10
Sep-26 13.00	-	-	-	-	24.44	-	-	500
Sep-26 15.00	-	-	-	-	21.89	-	-	800
Sep-26 18.50	0.02	-	-	-	17.42	-0.04	-	25
Sep-26 21.00	0.61	-	-	-	14.66	-0.59	-	10
Dec-26 15.00	0.01	-	-	-	22.87	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	21.59	-0.02	-	1
Dec-26 19.00	0.25	-	-	-	17.76	-0.18	-	21
Dec-26 19.50	0.35	-	-	-	17.13	-0.25	-	4
Dec-26 20.00	0.48	-	-	-	16.49	-0.32	-	1
Dec-26 21.00	0.88	-	-	-	15.59	-0.51	-	10
Dec-27 12.00	0.05	-	-	-	24.54	-0.02	-	2,000

	Previous Close	57.48		31/07/26
	INDITEX Close	56.44		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.17	2.82	-	-	-	24.92	0.77	-	1
Aug-26 56.11	1.47	-	-	-	23.07	0.56	-	300
Aug-26 58.05	0.61	-	-	-	22.21	0.32	-	14
Aug-26 59.99	0.19	-	-	-	21.55	0.13	-	300
Sep-26 40.63	15.96	-	-	-	39.10	0.99	-	25
Sep-26 41.60	15.00	-	-	-	38.32	0.99	-	50
Sep-26 43.54	13.10	-	-	-	36.76	0.98	-	50
Sep-26 44.49	12.17	-	-	-	36.00	0.97	-	25
Sep-26 45.47	11.23	-	-	-	35.21	0.96	-	75
Sep-26 46.44	10.31	-	-	-	34.43	0.95	-	50
Sep-26 47.41	9.39	-	-	-	33.65	0.93	-	50
Sep-26 48.38	8.50	-	-	-	32.87	0.91	-	25
Sep-26 50.31	6.78	-	-	-	31.32	0.86	-	25
Sep-26 52.00	5.36	-	-	-	29.97	0.79	-	1
Sep-26 52.25	5.16	-	-	-	29.77	0.78	-	100
Sep-26 54.17	3.72	-	-	-	28.22	0.68	-	382
Sep-26 56.11	2.47	-	-	-	26.67	0.56	-	1,757
Sep-26 58.05	1.54	-	-	-	26.05	0.41	-	22
Sep-26 59.99	0.91	-	-	-	25.62	0.29	-	233
Sep-26 61.92	0.49	-	-	-	25.20	0.18	-	25
Sep-26 65.78	0.10	-	-	-	24.36	0.05	-	10
Oct-26 63.85	0.47	0.65	0.65	0.65	23.87	0.15	100	100
Dec-26 35.80	20.93	-	-	-	38.85	0.98	-	3
Dec-26 38.70	18.13	-	-	-	37.05	0.97	-	1
Dec-26 39.67	17.21	-	-	-	36.45	0.96	-	52
Dec-26 40.63	16.30	-	-	-	35.85	0.95	-	25
Dec-26 44.49	12.75	-	-	-	33.46	0.91	-	120
Dec-26 46.44	11.05	-	-	-	32.25	0.87	-	26
Dec-26 47.41	10.20	-	-	-	31.65	0.85	-	325
Dec-26 48.38	9.42	-	-	-	31.05	0.83	-	400
Dec-26 50.31	7.86	-	-	-	29.85	0.77	-	50
Dec-26 52.25	6.44	-	-	-	28.65	0.71	-	31
Dec-26 54.17	5.12	-	-	-	27.46	0.64	-	59
Dec-26 56.11	3.90	-	-	-	26.25	0.56	-	149
Dec-26 58.05	2.99	-	-	-	25.76	0.47	-	645
Dec-26 59.99	2.24	-	-	-	25.40	0.39	-	201
Dec-26 61.92	1.62	-	-	-	25.05	0.31	-	253
Dec-26 63.85	1.13	-	-	-	24.69	0.24	-	220
Dec-26 65.78	0.79	-	-	-	24.34	0.18	-	16
Dec-26 67.72	0.52	-	-	-	23.98	0.13	-	15
Dec-26 69.66	0.33	-	-	-	23.63	0.09	-	11
Dec-26 71.60	0.20	-	-	-	23.27	0.06	-	1
Mar-27 52.25	7.61	-	-	-	28.72	0.69	-	100
Mar-27 54.17	6.37	-	-	-	27.63	0.63	-	3
Mar-27 63.85	2.14	-	-	-	25.11	0.32	-	400
Mar-27 65.78	1.65	-	-	-	24.80	0.27	-	300
Mar-27 67.72	1.26	-	-	-	24.47	0.22	-	75
Mar-27 69.66	0.92	-	-	-	24.15	0.17	-	25
Mar-27 71.60	0.69	0.69	0.69	0.69	23.83	0.14	10	20
Mar-27 73.53	0.48	-	-	-	23.51	0.10	-	20
Jun-27 38.70	18.93	-	-	-	35.50	0.92	-	150
Jun-27 45.47	13.29	-	-	-	32.26	0.82	-	25
Jun-27 46.44	12.51	-	-	-	31.79	0.81	-	5
Jun-27 50.31	9.68	-	-	-	29.94	0.73	-	25
Jun-27 58.05	5.08	-	-	-	26.75	0.52	-	150
Jun-27 59.99	4.25	-	-	-	26.44	0.47	-	155
Jun-27 61.92	3.55	-	-	-	26.14	0.41	-	100
Jun-27 69.66	1.52	-	-	-	24.90	0.23	-	100
Jun-27 71.60	1.17	-	-	-	24.59	0.19	-	25
Jun-27 73.53	0.92	-	-	-	24.28	0.15	-	50
Sep-27 59.99	4.94	-	-	-	26.45	0.48	-	25
Sep-27 63.85	3.59	-	-	-	25.86	0.39	-	25
Sep-27 69.66	2.06	-	-	-	24.97	0.26	-	1
Sep-27 71.60	1.71	-	-	-	24.67	0.23	-	25
Dec-27 37.73	20.26	-	-	-	34.79	0.90	-	25
Dec-27 38.70	19.45	-	-	-	34.41	0.89	-	1
Dec-27 39.67	18.67	-	-	-	34.04	0.88	-	1
Dec-27 43.54	15.66	-	-	-	32.53	0.82	-	50
Dec-27 45.47	14.24	-	-	-	31.78	0.79	-	25
Dec-27 47.41	12.89	-	-	-	31.02	0.76	-	25
Dec-27 52.25	9.74	-	-	-	29.13	0.67	-	25
Dec-27 54.17	8.56	-	-	-	28.38	0.63	-	25
Dec-27 59.99	5.73	-	-	-	27.00	0.50	-	25
Dec-27 61.92	5.05	-	-	-	26.72	0.46	-	175
Dec-27 63.85	4.38	-	-	-	26.45	0.42	-	200
Dec-27 65.78	3.75	-	-	-	26.18	0.38	-	10
Dec-27 71.60	2.31	-	-	-	25.35	0.27	-	1
Mar-28 33.30	24.34	-	-	-	36.63	0.93	-	1
Mar-28 52.89	10.12	-	-	-	28.99	0.66	-	50
Mar-28 54.86	8.92	-	-	-	28.23	0.62	-	75
Mar-28 56.81	7.94	-	-	-	27.55	0.58	-	75
Mar-28 58.77	7.06	-	-	-	27.25	0.54	-	50
Mar-28 60.73	6.19	-	-	-	26.95	0.50	-	25
Mar-28 64.65	4.82	-	-	-	26.35	0.43	-	25
Mar-28 66.60	4.16	-	-	-	26.05	0.39	-	25
Mar-28 68.56	3.66	-	-	-	25.75	0.35	-	25
Mar-28 70.53	3.14	-	-	-	25.45	0.32	-	25
Mar-28 72.49	2.65	-	-	-	25.15	0.28	-	25
Jun-28 42.12	17.58	-	-	-	33.14	0.83	-	25
Jun-28 43.10	16.88	-	-	-	32.76	0.81	-	25
Jun-28 56.81	8.36	-	-	-	27.59	0.59	-	25
Jun-28 58.77	7.48	-	-	-	27.32	0.55	-	50
Jun-28 66.60	4.61	-	-	-	26.26	0.40	-	50
Jun-28 68.56	4.09	-	-	-	25.99	0.37	-	25
Jun-28 70.53	3.59	-	-	-	25.73	0.34	-	25
Jun-28 72.49	3.07	-	-	-	25.46	0.30	-	25
Dec-28 49.44	13.35	-	-	-	29.72	0.71	-	2
Dec-28 67.24	5.41	-	-	-	26.25	0.42	-	490
Dec-29 43.51	17.79	-	-	-	29.45	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 52.25	0.02	-	-	-	28.25	-0.02	-	15
Aug-26 w2 56.11	0.90	0.66	0.66	0.66	24.18	-0.44	2	2
Aug-26 39.67	-	-	-	-	39.05	-	-	100
Aug-26 41.60	-	-	-	-	37.20	-	-	150
Aug-26 43.54	-	-	-	-	35.34	-	-	150
Aug-26 44.49	-	-	-	-	34.43	-	-	2
Aug-26 46.44	0.01	-	-	-	32.57	-0.01	-	1
Aug-26 48.38	0.02	-	-	-	30.71	-0.02	-	1
Aug-26 50.31	0.07	-	-	-	28.86	-0.04	-	12
Aug-26 52.25	0.20	-	-	-	27.01	-0.11	-	4
Aug-26 54.17	0.49	0.38	0.38	0.38	25.17	-0.23	2	6
Sep-26 35.80	-	-	-	-	42.63	-	-	1
Sep-26 36.76	-	-	-	-	41.86	-	-	27
Sep-26 38.70	0.01	-	-	-	40.30	-	-	26
Sep-26 39.67	0.02	-	-	-	39.52	-0.01	-	26
Sep-26 40.63	0.02	-	-	-	38.75	-0.01	-	28
Sep-26 41.60	0.03	-	-	-	37.97	-0.01	-	240
Sep-26 42.57	0.04	-	-	-	37.19	-0.02	-	300
Sep-26 43.54	0.06	-	-	-	36.41	-0.02	-	35
Sep-26 44.49	0.09	-	-	-	35.65	-0.03	-	61
Sep-26 45.47	0.11	-	-	-	34.86	-0.04	-	51
Sep-26 46.44	0.16	-	-	-	34.08	-0.05	-	75
Sep-26 47.41	0.20	-	-	-	33.30	-0.06	-	30
Sep-26 48.38	0.28	0.26	0.26	0.26	32.52	-0.09	1	82
Sep-26 50.31	0.48	-	-	-	30.97	-0.14	-	101
Sep-26 52.00	0.75	-	-	-	29.62	-0.20	-	4,005
Sep-26 52.25	0.80	-	-	-	29.42	-0.22	-	26
Sep-26 54.17	1.27	-	-	-	27.87	-0.32	-	375
Oct-26 48.38	0.50	-	-	-	30.98	-0.12	-	1
Oct-26 50.31	0.75	-	-	-	29.54	-0.17	-	1
Dec-26 32.90	0.05	-	-	-	39.49	-0.01	-	26
Dec-26 33.87	0.06	-	-	-	38.89	-0.01	-	21
Dec-26 34.83	0.08	-	-	-	38.29	-0.01	-	25
Dec-26 35.80	0.10	-	-	-	37.69	-0.02	-	25
Dec-26 36.76	0.12	-	-	-	37.09	-0.02	-	26
Dec-26 37.73	0.15	-	-	-	36.49	-0.03	-	150
Dec-26 38.70	0.19	-	-	-	35.89	-0.03	-	150
Dec-26 39.67	0.23	-	-	-	35.29	-0.04	-	21
Dec-26 40.63	0.28	-	-	-	34.69	-0.05	-	12
Dec-26 41.60	0.33	-	-	-	34.09	-0.06	-	86
Dec-26 42.57	0.40	-	-	-	33.49	-0.07	-	150
Dec-26 43.54	0.48	-	-	-	32.89	-0.08	-	75
Dec-26 44.49	0.56	0.55	0.55	0.55	32.30	-0.10	10	62
Dec-26 45.47	0.67	-	-	-	31.69	-0.11	-	26
Dec-26 46.44	0.79	-	-	-	31.09	-0.13	-	34
Dec-26 47.41	0.92	-	-	-	30.49	-0.15	-	2,400
Dec-26 48.38	1.08	-	-	-	29.89	-0.17	-	77
Dec-26 50.31	1.45	-	-	-	28.69	-0.23	-	170
Dec-26 52.25	1.94	-	-	-	27.49	-0.29	-	25
Dec-26 54.17	2.53	-	-	-	26.30	-0.37	-	25
Dec-26 56.11	3.25	-	-	-	25.09	-0.45	-	210
Dec-26 59.99	5.47	-	-	-	24.24	-0.63	-	176
Mar-27 33.87	0.21	-	-	-	37.52	-0.03	-	50
Mar-27 34.83	0.26	-	-	-	36.97	-0.03	-	50
Mar-27 35.80	0.31	-	-	-	36.42	-0.04	-	75
Mar-27 36.76	0.35	-	-	-	35.88	-0.05	-	75
Mar-27 37.73	0.41	-	-	-	35.33	-0.05	-	25
Mar-27 38.70	0.48	-	-	-	34.78	-0.06	-	25
Mar-27 39.67	0.56	-	-	-	34.23	-0.07	-	53
Mar-27 40.63	0.64	-	-	-	33.68	-0.08	-	78
Mar-27 41.60	0.72	-	-	-	33.13	-0.09	-	1
Mar-27 42.57	0.84	-	-	-	32.58	-0.11	-	1
Mar-27 44.49	1.08	-	-	-	31.50	-0.13	-	8
Mar-27 45.47	1.21	-	-	-	30.94	-0.15	-	3
Mar-27 50.31	2.20	-	-	-	28.20	-0.26	-	101
Jun-27 26.12	0.09	-	-	-	39.42	-0.01	-	1
Jun-27 30.96	0.25	-	-	-	37.11	-0.03	-	150
Jun-27 33.87	0.40	-	-	-	35.72	-0.05	-	200
Jun-27 34.83	0.47	-	-	-	35.26	-0.05	-	180
Jun-27 36.76	0.63	-	-	-	34.33	-0.07	-	25
Jun-27 38.70	0.80	-	-	-	33.41	-0.09	-	150
Jun-27 39.67	0.93	-	-	-	32.94	-0.10	-	101
Jun-27 41.60	1.18	-	-	-	32.02	-0.12	-	177
Jun-27 42.57	1.30	-	-	-	31.56	-0.14	-	150
Jun-27 43.54	1.47	-	-	-	31.09	-0.15	-	150
Jun-27 44.49	1.65	-	-	-	30.64	-0.17	-	50
Jun-27 46.44	2.02	-	-	-	29.70	-0.20	-	25
Jun-27 47.41	2.22	-	-	-	29.24	-0.22	-	153
Jun-27 48.38	2.49	-	-	-	28.78	-0.24	-	150
Jun-27 50.31	3.00	-	-	-	27.85	-0.29	-	3
Jun-27 52.25	3.60	-	-	-	26.92	-0.34	-	150
Jun-27 56.11	5.07	-	-	-	25.08	-0.45	-	25
Jun-27 65.78	11.11	-	-	-	23.43	-0.72	-	1
Sep-27 43.54	1.85	-	-	-	30.58	-0.17	-	25
Sep-27 44.49	2.03	-	-	-	30.17	-0.18	-	25
Sep-27 45.47	2.22	-	-	-	29.75	-0.20	-	25
Sep-27 46.44	2.43	-	-	-	29.34	-0.21	-	25
Sep-27 73.53	17.74	-	-	-	22.47	-0.85	-	1
Dec-27 21.29	0.09	-	-	-	39.12	-0.01	-	2
Dec-27 33.87	0.78	-	-	-	34.22	-0.07	-	100
Dec-27 36.76	1.12	-	-	-	33.09	-0.09	-	25
Dec-27 37.73	1.25	-	-	-	32.71	-0.10	-	25
Dec-27 43.54	2.26	-	-	-	30.45	-0.18	-	10
Dec-27 45.47	2.68	-	-	-	29.70	-0.21	-	1,100
Dec-27 46.44	2.94	-	-	-	29.32	-0.23	-	150
Dec-27 47.41	3.20	-	-	-	28.94	-0.24	-	325
Dec-27 48.38	3.46	-	-	-	28.56	-0.26	-	175
Dec-27 50.31	4.02	-	-	-	27.81	-0.30	-	350
Dec-27 52.25	4.71	-	-	-	27.05	-0.34	-	375
Dec-27 54.17	5.40	-	-	-	26.30	-0.38	-	450
Dec-27 56.11	6.22	-	-	-	25.55	-0.43	-	500
Dec-27 58.05	7.21	-	-	-	25.19	-0.48	-	50
Dec-27 59.99	8.28	-	-	-	24.92	-0.53	-	25
Jun-28 43.10	2.82	-	-	-	29.79	-0.19	-	25
Jun-28 44.08	3.08	-	-	-	29.41	-0.20	-	25
Jun-28 45.06	3.33	-	-	-	29.04	-0.22	-	25
Jun-28 47.99	4.08	-	-	-	27.91	-0.26	-	25
Dec-28 51.42	5.82	-	-	-	26.24	-0.33	-	25
Dec-29 43.51	4.21	-	-	-	27.57	-0.21	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 58.05	0.19	-	-	-	22.65	0.19	-	5
Aug-26 56.11	1.46	-	-	-	23.07	0.56	-	3
Aug-26 57.35	0.86	-	-	-	22.44	0.40	-	5
Aug-26 58.05	0.61	-	-	-	22.21	0.32	-	2
Aug-26 59.33	0.29	-	-	-	21.78	0.18	-	964
Aug-26 59.99	0.19	-	-	-	21.55	0.13	-	3
Sep-26 49.44	7.54	-	-	-	32.02	0.88	-	5
Sep-26 54.17	3.71	-	-	-	28.22	0.68	-	7
Sep-26 56.11	2.46	-	-	-	26.67	0.55	-	6
Sep-26 57.35	1.84	-	-	-	26.20	0.46	-	5
Sep-26 58.05	1.55	-	-	-	26.05	0.41	-	3
Dec-26 56.11	3.91	-	-	-	26.25	0.55	-	26
Dec-26 58.05	2.98	-	-	-	25.76	0.47	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.31	0.07	-	-	-	28.86	-0.04	-	5
Aug-26 51.42	0.13	-	-	-	27.80	-0.07	-	5
Sep-26 41.60	0.03	-	-	-	37.97	-0.01	-	165
Sep-26 42.57	0.05	-	-	-	37.19	-0.02	-	150
Sep-26 43.54	0.06	-	-	-	36.41	-0.02	-	15
Sep-26 44.49	0.09	-	-	-	35.65	-0.03	-	10
Sep-26 50.31	0.48	-	-	-	30.97	-0.14	-	6
Sep-26 54.17	1.25	-	-	-	27.87	-0.31	-	13
Dec-26 42.57	0.40	-	-	-	33.49	-0.07	-	20
Dec-26 46.44	0.78	-	-	-	31.09	-0.13	-	1
Mar-27 42.57	0.83	-	-	-	32.58	-0.10	-	1
Mar-27 47.41	1.54	-	-	-	29.84	-0.18	-	1
Dec-27 59.99	8.11	-	-	-	24.92	-0.49	-	10

	Previous Close	56.18		31/07/26
	INDRA Close	56.80		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 48.00	9.10	-	-	-	50.84	0.93	-	6
Aug-26 49.00	8.20	-	-	-	50.22	0.90	-	75
Aug-26 50.00	7.32	-	-	-	49.60	0.87	-	25
Aug-26 52.00	5.68	-	-	-	48.36	0.80	-	46
Aug-26 54.00	4.21	-	-	-	47.11	0.70	-	8
Aug-26 56.00	2.96	-	-	-	45.87	0.58	-	138
Aug-26 58.00	1.97	-	-	-	44.91	0.45	-	6
Aug-26 60.00	1.23	-	-	-	44.13	0.33	-	6
Aug-26 62.00	0.71	-	-	-	43.36	0.22	-	7
Aug-26 64.00	0.38	-	-	-	42.58	0.13	-	3
Aug-26 66.00	0.19	-	-	-	41.81	0.08	-	1
Sep-26 18.00	38.85	-	-	-	61.85	1.00	-	1
Sep-26 26.00	30.88	-	-	-	58.09	1.00	-	1
Sep-26 37.00	19.95	-	-	-	52.93	0.99	-	28
Sep-26 47.00	10.60	-	-	-	48.23	0.88	-	1
Sep-26 48.00	9.76	-	-	-	47.76	0.86	-	1
Sep-26 50.00	8.15	-	-	-	46.82	0.80	-	84
Sep-26 52.00	6.66	-	-	-	45.88	0.73	-	11
Sep-26 54.00	5.32	-	-	-	44.94	0.66	-	11
Sep-26 56.00	4.16	4.33	4.33	4.33	44.01	0.57	1	1
Sep-26 60.00	2.37	-	-	-	42.88	0.40	-	20
Sep-26 62.00	1.70	-	-	-	42.41	0.32	-	6
Sep-26 64.00	1.22	-	-	-	41.94	0.25	-	2
Sep-26 66.00	0.84	-	-	-	41.47	0.19	-	3
Sep-26 68.00	0.56	-	-	-	41.00	0.14	-	5
Sep-26 70.00	0.35	-	-	-	40.53	0.09	-	97
Dec-26 30.00	27.23	-	-	-	54.56	0.98	-	25
Dec-26 31.00	26.27	-	-	-	54.20	0.98	-	25
Dec-26 32.00	25.32	-	-	-	53.85	0.97	-	25
Dec-26 35.00	22.54	-	-	-	52.80	0.95	-	25
Dec-26 45.00	14.11	-	-	-	49.27	0.83	-	21
Dec-26 47.00	12.62	-	-	-	48.57	0.79	-	4
Dec-26 48.00	11.88	-	-	-	48.22	0.77	-	5
Dec-26 50.00	10.57	-	-	-	47.51	0.73	-	5
Dec-26 52.00	9.25	-	-	-	46.81	0.68	-	3
Dec-26 54.00	8.11	-	-	-	46.11	0.64	-	130
Dec-26 56.00	7.00	-	-	-	45.40	0.59	-	50
Dec-26 58.00	6.03	-	-	-	44.77	0.54	-	75
Dec-26 60.00	5.15	-	-	-	44.18	0.49	-	439
Dec-26 62.00	4.33	-	-	-	43.59	0.44	-	1
Dec-26 64.00	3.66	-	-	-	43.01	0.39	-	11
Dec-26 66.00	2.99	-	-	-	42.42	0.34	-	86
Dec-26 68.00	2.50	-	-	-	41.83	0.30	-	12
Dec-26 70.00	2.01	-	-	-	41.25	0.26	-	20
Mar-27 49.00	12.84	-	-	-	46.77	0.73	-	1
Mar-27 60.00	7.01	-	-	-	43.72	0.53	-	1
Mar-27 62.00	6.21	-	-	-	43.55	0.49	-	26
Mar-27 70.00	3.82	-	-	-	42.90	0.35	-	11
Jun-27 41.00	19.52	-	-	-	48.39	0.84	-	6
Jun-27 50.00	13.55	-	-	-	45.91	0.71	-	1
Jun-27 66.00	6.61	-	-	-	43.92	0.46	-	1
Jun-27 70.00	5.50	-	-	-	43.88	0.40	-	1
Jun-27 78.00	3.80	-	-	-	43.78	0.31	-	2
Sep-27 20.00	37.42	-	-	-	51.71	0.99	-	1
Sep-27 33.00	26.00	-	-	-	48.59	0.92	-	2
Sep-27 36.00	23.62	-	-	-	47.86	0.89	-	1
Sep-27 58.00	10.24	-	-	-	42.81	0.59	-	1
Sep-28 52.00	15.68	-	-	-	39.05	0.70	-	25
Dec-28 62.00	12.04	-	-	-	37.46	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 35.00	-	-	-	-	57.57	-	-	6
Aug-26 38.00	-	-	-	-	55.70	-	-	2
Aug-26 39.00	-	-	-	-	55.08	-	-	27
Aug-26 40.00	0.01	-	-	-	54.46	-	-	11
Aug-26 41.00	0.01	-	-	-	53.84	-	-	4
Aug-26 42.00	0.02	-	-	-	53.22	-0.01	-	11
Aug-26 43.00	0.03	-	-	-	52.59	-0.01	-	13
Aug-26 44.00	0.05	-	-	-	51.97	-0.02	-	5
Aug-26 45.00	0.07	-	-	-	51.35	-0.03	-	16
Aug-26 46.00	0.10	-	-	-	50.73	-0.04	-	12
Aug-26 47.00	0.15	-	-	-	50.11	-0.05	-	7
Aug-26 48.00	0.21	-	-	-	49.48	-0.07	-	6
Aug-26 49.00	0.31	-	-	-	48.86	-0.09	-	82
Aug-26 50.00	0.42	-	-	-	48.24	-0.12	-	17
Aug-26 52.00	0.76	-	-	-	47.00	-0.20	-	1
Aug-26 54.00	1.28	-	-	-	45.75	-0.30	-	136
Aug-26 56.00	2.02	-	-	-	44.51	-0.42	-	13
Aug-26 58.00	3.02	-	-	-	43.55	-0.55	-	8
Aug-26 60.00	4.29	-	-	-	42.77	-0.68	-	2
Sep-26 24.00	-	-	-	-	58.39	-	-	4
Sep-26 26.00	-	-	-	-	57.45	-	-	4
Sep-26 30.00	-	-	-	-	55.57	-	-	45
Sep-26 31.00	-	-	-	-	55.10	-	-	50
Sep-26 35.00	0.02	-	-	-	53.22	-	-	1
Sep-26 36.00	0.03	-	-	-	52.76	-0.01	-	2
Sep-26 37.00	0.04	-	-	-	52.29	-0.01	-	13
Sep-26 39.00	0.07	-	-	-	51.35	-0.02	-	4
Sep-26 40.00	0.10	-	-	-	50.88	-0.02	-	2
Sep-26 41.00	0.13	-	-	-	50.41	-0.03	-	20
Sep-26 42.00	0.18	-	-	-	49.94	-0.04	-	6
Sep-26 43.00	0.24	-	-	-	49.47	-0.05	-	95
Sep-26 44.00	0.30	-	-	-	49.00	-0.06	-	21
Sep-26 45.00	0.40	-	-	-	48.53	-0.08	-	2
Sep-26 46.00	0.50	-	-	-	48.06	-0.10	-	760
Sep-26 47.00	0.63	-	-	-	47.59	-0.12	-	1
Sep-26 48.00	0.78	0.57	0.57	0.57	47.12	-0.14	4	17
Sep-26 50.00	1.17	-	-	-	46.18	-0.20	-	11
Sep-26 52.00	1.66	-	-	-	45.24	-0.26	-	71
Sep-26 54.00	2.31	-	-	-	44.30	-0.34	-	11
Sep-26 56.00	3.15	-	-	-	43.37	-0.43	-	11
Sep-26 60.00	5.36	-	-	-	42.24	-0.60	-	60
Oct-26 38.00	0.19	-	-	-	51.38	-0.03	-	5
Oct-26 44.00	0.68	0.45	0.45	0.45	48.81	-0.10	1	1
Oct-26 47.00	1.16	-	-	-	47.53	-0.16	-	1
Oct-26 48.00	1.38	-	-	-	47.10	-0.18	-	1
Oct-26 50.00	1.85	-	-	-	46.24	-0.23	-	1
Dec-26 28.00	0.08	-	-	-	54.71	-0.01	-	1
Dec-26 30.00	0.14	-	-	-	54.01	-0.02	-	6
Dec-26 31.00	0.18	-	-	-	53.65	-0.02	-	1
Dec-26 32.00	0.22	-	-	-	53.30	-0.03	-	10
Dec-26 35.00	0.40	-	-	-	52.25	-0.05	-	11
Dec-26 37.00	0.58	-	-	-	51.54	-0.06	-	6
Dec-26 38.00	0.69	0.54	0.54	0.54	51.19	-0.07	1	1
Dec-26 40.00	0.92	-	-	-	50.49	-0.10	-	11
Dec-26 42.00	1.26	-	-	-	49.78	-0.12	-	11
Dec-26 44.00	1.61	-	-	-	49.08	-0.15	-	2
Dec-26 45.00	1.86	-	-	-	48.72	-0.17	-	2
Dec-26 46.00	2.10	-	-	-	48.37	-0.19	-	8
Dec-26 47.00	2.34	-	-	-	48.02	-0.21	-	6
Dec-26 48.00	2.59	-	-	-	47.67	-0.23	-	10
Dec-26 50.00	3.26	-	-	-	46.96	-0.27	-	3
Dec-26 52.00	3.93	-	-	-	46.26	-0.32	-	76
Dec-26 54.00	4.77	-	-	-	45.56	-0.37	-	50
Dec-26 60.00	7.78	-	-	-	43.63	-0.52	-	50
Dec-26 62.00	8.97	-	-	-	43.04	-0.57	-	20
Dec-26 70.00	14.65	-	-	-	40.70	-0.76	-	1
Mar-27 37.00	1.30	-	-	-	50.94	-0.10	-	2
Mar-27 39.00	1.64	-	-	-	50.22	-0.12	-	1
Mar-27 42.00	2.27	-	-	-	49.15	-0.16	-	2
Mar-27 43.00	2.51	-	-	-	48.79	-0.17	-	1
Mar-27 45.00	3.00	-	-	-	48.07	-0.20	-	1
Mar-27 49.00	4.28	-	-	-	46.64	-0.27	-	20
Mar-27 50.00	4.62	-	-	-	46.28	-0.29	-	12
Mar-27 60.00	9.34	-	-	-	43.59	-0.48	-	3
Jun-27 32.00	1.04	-	-	-	51.05	-0.07	-	1
Sep-27 33.00	1.51	-	-	-	48.56	-0.09	-	1
Sep-27 36.00	2.06	-	-	-	47.83	-0.12	-	1
Sep-27 40.00	3.06	-	-	-	46.87	-0.16	-	1
Sep-27 45.00	4.58	-	-	-	45.67	-0.22	-	15
Dec-27 44.00	4.68	-	-	-	44.30	-0.21	-	500
Sep-28 47.00	6.50	-	-	-	39.46	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.00	4.20	-	-	-	47.11	0.69	-	5
Aug-26 54.00	4.20	-	-	-	47.11	0.69	-	2
Aug-26 56.00	2.95	-	-	-	45.87	0.58	-	10
Dec-26 41.00	17.29	-	-	-	50.68	0.88	-	5
Dec-26 48.00	11.90	-	-	-	48.22	0.76	-	5
Dec-26 60.00	5.13	-	-	-	44.18	0.48	-	100
Dec-26 64.00	3.63	-	-	-	43.01	0.39	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.07	-	-	-	51.35	-0.03	-	5
Aug-26 47.00	0.15	-	-	-	50.11	-0.05	-	5
Aug-26 52.00	0.75	-	-	-	47.00	-0.20	-	5
Aug-26 54.00	1.27	-	-	-	45.75	-0.30	-	25
Sep-26 43.00	0.24	-	-	-	49.47	-0.05	-	5

	Previous Close	59.25		31/07/26
	LABORAT. ROVI Close	58.55		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.00	3.13	-	-	-	26.41	0.77	-	3
Aug-26 58.00	1.76	-	-	-	25.35	0.58	-	1
Aug-26 60.00	0.85	-	-	-	24.99	0.36	-	6
Aug-26 66.00	0.03	-	-	-	24.72	0.02	-	1
Sep-26 58.00	2.50	-	-	-	24.58	0.57	-	1
Sep-26 60.00	1.53	-	-	-	24.25	0.42	-	1
Sep-26 62.00	0.90	-	-	-	24.16	0.29	-	1
Sep-26 64.00	0.48	-	-	-	24.07	0.18	-	1
Sep-26 66.00	0.24	-	-	-	23.98	0.10	-	1
Sep-26 68.00	0.11	-	-	-	23.89	0.05	-	1
Sep-26 78.00	-	-	-	-	23.43	-	-	750
Sep-26 88.00	-	-	-	-	22.98	-	-	1
Sep-26 96.00	-	-	-	-	22.61	-	-	15
Oct-26 62.00	1.39	-	-	-	24.10	0.34	-	2
Dec-26 32.00	26.85	-	-	-	36.72	1.00	-	2
Dec-26 66.00	1.43	-	-	-	25.55	0.27	-	750
Dec-26 80.00	0.09	-	-	-	24.43	0.03	-	15
Dec-26 82.00	0.05	-	-	-	24.27	0.02	-	15
Dec-26 84.00	0.03	-	-	-	24.11	0.01	-	15
Dec-26 86.00	0.02	-	-	-	23.95	0.01	-	15
Dec-26 88.00	0.01	-	-	-	23.79	-	-	14
Dec-26 90.00	0.01	-	-	-	23.63	-	-	14
Dec-26 92.00	-	-	-	-	23.47	-	-	5
Dec-26 96.00	-	-	-	-	23.16	-	-	5
Dec-26 100.00	-	-	-	-	22.84	-	-	5
Mar-27 70.00	1.67	-	-	-	26.37	0.25	-	2
Mar-27 88.00	0.13	-	-	-	24.84	0.03	-	10
Jun-27 56.00	8.22	-	-	-	28.60	0.65	-	18
Jun-27 80.00	0.99	-	-	-	26.04	0.15	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	0.03	-	-	-	31.89	-0.02	-	7
Aug-26 52.00	0.09	-	-	-	30.83	-0.05	-	16
Aug-26 54.00	0.25	-	-	-	29.77	-0.12	-	14
Aug-26 56.00	0.61	-	-	-	28.71	-0.24	-	11
Aug-26 58.00	1.27	-	-	-	27.65	-0.42	-	10
Aug-26 60.00	2.35	-	-	-	27.29	-0.63	-	10
Sep-26 48.00	0.08	-	-	-	29.89	-0.03	-	1
Sep-26 50.00	0.17	-	-	-	28.94	-0.06	-	1
Sep-26 54.00	0.63	-	-	-	27.05	-0.19	-	8
Sep-26 56.00	1.11	-	-	-	26.10	-0.30	-	11
Sep-26 58.00	1.83	-	-	-	25.16	-0.43	-	5
Sep-26 60.00	2.87	-	-	-	24.83	-0.58	-	6
Sep-26 64.00	5.83	-	-	-	24.65	-0.83	-	2
Sep-26 70.00	11.45	-	-	-	24.38	-1.00	-	1,500
Sep-26 72.00	13.45	-	-	-	24.29	-1.00	-	2
Dec-26 40.00	0.11	-	-	-	33.11	-0.02	-	1
Dec-26 50.00	0.94	-	-	-	29.13	-0.16	-	2
Dec-26 52.00	1.35	-	-	-	28.33	-0.21	-	1
Dec-26 54.00	1.85	-	-	-	27.53	-0.27	-	6
Dec-26 56.00	2.47	-	-	-	26.74	-0.35	-	6
Dec-26 58.00	3.27	-	-	-	25.94	-0.43	-	5
Dec-26 60.00	4.29	-	-	-	25.60	-0.52	-	45
Dec-26 62.00	5.50	-	-	-	25.45	-0.60	-	1,500
Dec-26 66.00	8.37	-	-	-	25.13	-0.76	-	10
Dec-26 68.00	10.00	-	-	-	24.97	-0.82	-	65
Dec-26 76.00	17.45	-	-	-	24.33	-0.99	-	6
Mar-27 50.00	1.73	-	-	-	29.51	-0.20	-	1
Mar-27 54.00	2.82	-	-	-	28.19	-0.30	-	5
Mar-27 56.00	3.53	-	-	-	27.53	-0.36	-	6
Mar-27 58.00	4.33	-	-	-	26.87	-0.42	-	7
Mar-27 60.00	5.36	-	-	-	26.57	-0.49	-	8
Mar-27 62.00	6.48	-	-	-	26.40	-0.55	-	2
Jun-27 43.00	1.04	-	-	-	31.84	-0.11	-	10
Jun-27 44.00	1.18	-	-	-	31.55	-0.12	-	20
Jun-27 45.00	1.33	-	-	-	31.27	-0.13	-	5
Jun-27 54.00	3.61	-	-	-	28.71	-0.31	-	1
Jun-27 58.00	5.20	-	-	-	27.57	-0.41	-	1
Jun-27 60.00	6.23	-	-	-	27.29	-0.47	-	2
Jun-27 70.00	12.86	-	-	-	26.43	-0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.70	-	-	-	29.51	-0.19	-	3

	Previous Close	4.40		31/07/26
	MAPFRE Close	4.43		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.40	0.11	-	-	-	21.60	0.58	-	1
Aug-26 4.50	0.06	-	-	-	21.38	0.41	-	73
Aug-26 4.60	0.03	-	-	-	21.16	0.25	-	60
Sep-26 3.80	0.65	-	-	-	22.45	0.97	-	1
Sep-26 3.90	0.55	-	-	-	22.36	0.95	-	10
Sep-26 4.00	0.46	-	-	-	22.27	0.91	-	16
Sep-26 4.10	0.38	-	-	-	22.18	0.85	-	20
Sep-26 4.20	0.30	-	-	-	22.09	0.77	-	783
Sep-26 4.30	0.23	-	-	-	22.00	0.68	-	5
Sep-26 4.40	0.17	-	-	-	21.91	0.57	-	3
Sep-26 4.50	0.12	-	-	-	21.79	0.46	-	13
Sep-26 4.70	0.05	-	-	-	21.50	0.26	-	15
Dec-26 3.90	0.60	-	-	-	21.93	0.87	-	5
Dec-26 4.10	0.45	-	-	-	21.86	0.77	-	35
Dec-26 4.40	0.26	-	-	-	21.74	0.57	-	1
Dec-26 4.50	0.21	-	-	-	21.67	0.50	-	11
Mar-27 4.00	0.57	-	-	-	22.84	0.77	-	1
Mar-27 4.90	0.15	-	-	-	22.29	0.32	-	15
Jun-27 4.20	0.50	-	-	-	23.91	0.65	-	7
Jun-27 4.30	0.44	-	-	-	23.87	0.61	-	8
Jun-27 5.00	0.18	-	-	-	23.39	0.33	-	1
Dec-27 5.00	0.27	-	-	-	24.89	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.20	0.02	-	-	-	22.01	-0.14	-	25
Aug-26 4.30	0.04	-	-	-	21.77	-0.26	-	27
Sep-26 1.70	-	-	-	-	25.54	-	-	20
Sep-26 3.20	-	-	-	-	24.18	-	-	2
Sep-26 3.30	-	-	-	-	24.09	-	-	2
Sep-26 3.60	-	-	-	-	23.82	-0.01	-	5
Sep-26 3.70	-	-	-	-	23.73	-0.02	-	50
Sep-26 4.30	0.09	-	-	-	23.19	-0.33	-	1
Sep-26 5.00	0.57	-	-	-	22.26	-0.94	-	9
Dec-26 3.20	-	-	-	-	22.37	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	22.22	-0.07	-	3
Dec-26 3.70	0.03	-	-	-	22.19	-0.09	-	116
Dec-26 3.80	0.04	-	-	-	22.15	-0.13	-	20
Dec-26 4.00	0.08	-	-	-	22.07	-0.23	-	5
Dec-26 4.10	0.12	-	-	-	22.04	-0.29	-	2
Dec-26 4.20	0.15	-	-	-	22.00	-0.35	-	50
Dec-26 4.50	0.30	-	-	-	21.85	-0.55	-	20
Mar-27 3.50	0.03	-	-	-	21.63	-0.08	-	4
Mar-27 3.60	0.04	-	-	-	21.59	-0.10	-	1
Mar-27 3.70	0.05	-	-	-	21.56	-0.13	-	5
Mar-27 4.00	0.13	-	-	-	21.44	-0.26	-	3,000
Dec-27 3.60	0.15	-	-	-	22.76	-0.21	-	10

	Previous Close	10.66		31/07/26
	MELIA HOTELS Close	10.37		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	-	-	-	-	28.90	-	-	2
Aug-26 13.50	-	-	-	-	28.31	-	-	2
Sep-26 7.75	2.65	-	-	-	38.01	0.99	-	5
Sep-26 8.00	2.41	-	-	-	37.55	0.98	-	1,900
Sep-26 8.50	1.93	-	-	-	36.62	0.94	-	6
Sep-26 12.50	0.03	-	-	-	30.87	0.06	-	25
Dec-26 10.00	1.06	-	-	-	32.01	0.63	-	20
Dec-26 11.50	0.41	-	-	-	30.51	0.34	-	3
Dec-26 13.00	0.12	-	-	-	29.31	0.14	-	35
Mar-27 7.75	2.90	-	-	-	34.23	0.90	-	8
Mar-27 8.75	2.11	-	-	-	32.92	0.80	-	5
Mar-27 12.00	0.48	-	-	-	29.68	0.33	-	400
Mar-27 12.50	0.36	-	-	-	29.34	0.27	-	50
Jun-27 7.50	3.22	-	-	-	32.95	0.90	-	5
Jun-27 7.75	3.02	-	-	-	32.70	0.88	-	5
Sep-27 7.25	3.45	-	-	-	32.38	0.91	-	5
Dec-27 7.00	3.70	-	-	-	31.91	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.19	-	-	-	35.30	-0.32	-	4
Aug-26 10.50	0.41	0.27	0.27	0.27	34.41	-0.54	5	5
Aug-26 11.50	1.16	-	-	-	33.22	-0.90	-	10
Sep-26 10.50	0.57	-	-	-	33.53	-0.51	-	400
Sep-26 11.00	0.88	-	-	-	33.00	-0.66	-	50
Dec-26 8.25	0.14	-	-	-	34.96	-0.12	-	30
Dec-26 11.00	1.12	-	-	-	31.04	-0.57	-	10
Mar-27 9.25	0.48	-	-	-	31.56	-0.26	-	50
Mar-27 9.50	0.56	-	-	-	31.23	-0.30	-	100
Mar-27 9.75	0.65	-	-	-	30.90	-0.34	-	25
Mar-27 10.00	0.76	-	-	-	30.57	-0.38	-	100
Mar-27 11.00	1.27	-	-	-	29.65	-0.54	-	3

	Previous Close	14.86		31/07/26
	MERLIN Close	15.06		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.50	0.03	-	-	-	24.72	0.07	-	1
Sep-26 16.00	0.23	0.18	0.20	0.15	24.70	0.28	40	14,733
Sep-26 16.50	0.12	-	-	-	24.47	0.18	-	4,700
Dec-26 15.50	0.74	-	-	-	24.79	0.47	-	6
Dec-26 16.50	0.41	-	-	-	24.42	0.31	-	14,693
Mar-27 14.50	1.51	-	-	-	25.35	0.62	-	5
Mar-27 16.00	0.80	-	-	-	24.36	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.06	-	-	-	26.91	-0.12	-	1
Aug-26 14.50	0.15	-	-	-	25.99	-0.26	-	10
Sep-26 10.00	-	-	-	-	33.18	-	-	1
Sep-26 12.00	0.01	-	-	-	29.90	-0.02	-	2
Sep-26 12.50	0.02	-	-	-	29.08	-0.03	-	1
Sep-26 14.00	0.18	-	-	-	26.63	-0.21	-	1
Sep-26 14.50	0.31	-	-	-	25.81	-0.32	-	44
Sep-26 15.00	0.50	-	-	-	24.99	-0.45	-	100
Sep-26 15.50	0.78	-	-	-	24.69	-0.60	-	1
Dec-26 11.00	0.06	-	-	-	31.02	-0.04	-	300
Dec-26 14.00	0.55	-	-	-	26.77	-0.31	-	35
Mar-27 13.50	0.53	-	-	-	25.38	-0.26	-	12
Jun-27 14.50	1.02	-	-	-	22.74	-0.40	-	3
Jun-27 15.00	1.25	-	-	-	22.21	-0.47	-	10
Dec-27 12.50	0.59	-	-	-	23.96	-0.22	-	5,000

	Previous Close	28.94		31/07/26
	NATURGY Close	28.96		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 30.00	0.16	-	-	-	18.01	0.22	-	18
Aug-26 31.00	0.03	-	-	-	17.34	0.06	-	2
Aug-26 33.00	-	-	-	-	16.00	-	-	30
Sep-26 29.00	0.80	0.67	0.67	0.67	18.30	0.52	2	78
Sep-26 30.00	0.38	-	-	-	17.71	0.32	-	150
Sep-26 31.00	0.15	-	-	-	17.12	0.16	-	145
Dec-26 27.00	2.61	-	-	-	20.86	0.76	-	11
Dec-26 28.00	1.90	-	-	-	19.95	0.66	-	24
Dec-26 29.00	1.29	-	-	-	19.06	0.53	-	495
Dec-26 30.00	0.84	-	-	-	18.55	0.40	-	298
Dec-26 31.00	0.50	-	-	-	18.05	0.28	-	113
Dec-26 32.00	0.28	-	-	-	17.54	0.18	-	7
Dec-26 35.00	0.03	-	-	-	16.02	0.02	-	1
Mar-27 25.00	4.48	-	-	-	22.71	0.84	-	2
Mar-27 26.00	3.68	-	-	-	21.96	0.78	-	90
Mar-27 27.00	2.94	-	-	-	21.22	0.71	-	2
Mar-27 28.00	2.29	-	-	-	20.47	0.62	-	11
Mar-27 29.00	1.73	-	-	-	19.73	0.52	-	200
Mar-27 30.00	1.28	-	-	-	19.31	0.43	-	300
Mar-27 32.00	0.62	-	-	-	18.46	0.26	-	1
Mar-27 33.00	0.41	-	-	-	18.03	0.19	-	2
Jun-27 25.00	4.60	-	-	-	23.07	0.82	-	385
Jun-27 26.00	3.83	-	-	-	22.41	0.75	-	2
Jun-27 27.00	3.14	-	-	-	21.76	0.68	-	2
Jun-27 32.00	0.86	-	-	-	19.32	0.30	-	400
Jun-27 33.00	0.62	-	-	-	18.94	0.23	-	1
Jun-27 35.00	0.29	-	-	-	18.18	0.13	-	1
Dec-27 30.00	1.89	-	-	-	21.09	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	-	-	-	-	24.21	-	-	2
Aug-26 26.00	0.01	-	-	-	22.87	-0.02	-	3
Aug-26 27.00	0.06	-	-	-	21.54	-0.08	-	31
Aug-26 28.00	0.19	0.19	0.19	0.19	20.20	-0.23	1	62
Aug-26 29.00	0.53	0.51	0.51	0.51	18.89	-0.49	1	26
Sep-26 18.00	-	-	-	-	30.67	-	-	10
Sep-26 19.00	-	-	-	-	29.51	-	-	25
Sep-26 19.50	-	-	-	-	28.94	-	-	25
Sep-26 20.00	-	-	-	-	28.36	-	-	26
Sep-26 21.00	-	-	-	-	27.21	-	-	28
Sep-26 22.00	-	-	-	-	26.06	-	-	27
Sep-26 23.00	-	-	-	-	24.91	-	-	30
Sep-26 24.00	0.01	-	-	-	23.76	-0.01	-	328
Sep-26 25.00	0.03	-	-	-	22.61	-0.03	-	23
Sep-26 26.00	0.08	-	-	-	21.46	-0.07	-	3
Sep-26 27.00	0.18	-	-	-	20.31	-0.16	-	61
Sep-26 28.00	0.39	-	-	-	19.15	-0.29	-	27
Sep-26 29.00	0.75	-	-	-	18.03	-0.48	-	148
Oct-26 28.00	0.55	-	-	-	19.02	-0.32	-	10
Dec-26 18.00	-	-	-	-	27.82	-	-	2
Dec-26 19.50	0.01	-	-	-	26.45	-0.01	-	5
Dec-26 20.00	0.02	-	-	-	26.00	-0.01	-	13
Dec-26 22.00	0.06	-	-	-	24.18	-0.03	-	2
Dec-26 23.00	0.10	-	-	-	23.27	-0.06	-	11
Dec-26 24.00	0.18	-	-	-	22.36	-0.09	-	2,142
Dec-26 25.00	0.29	-	-	-	21.45	-0.14	-	125
Dec-26 26.00	0.46	-	-	-	20.54	-0.21	-	109
Dec-26 27.00	0.70	-	-	-	19.63	-0.30	-	20
Dec-26 28.00	1.04	-	-	-	18.72	-0.41	-	3
Dec-26 29.00	1.48	-	-	-	17.83	-0.53	-	27
Mar-27 18.00	0.02	-	-	-	26.25	-0.01	-	1
Mar-27 24.00	0.35	-	-	-	21.76	-0.13	-	501
Mar-27 26.00	0.71	-	-	-	20.26	-0.24	-	193
Mar-27 28.00	1.34	-	-	-	18.77	-0.41	-	1
Jun-27 25.00	0.78	-	-	-	20.45	-0.23	-	5
Jun-27 26.00	1.05	-	-	-	19.79	-0.29	-	1
Jun-27 27.00	1.38	-	-	-	19.14	-0.36	-	2
Jun-27 28.00	1.77	-	-	-	18.48	-0.44	-	12
Jun-27 32.00	4.23	-	-	-	16.70	-0.77	-	1
Sep-27 26.00	1.40	-	-	-	19.80	-0.33	-	95
Dec-27 26.00	1.75	-	-	-	19.82	-0.36	-	97
Jun-28 26.00	2.20	-	-	-	19.55	-0.39	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	1.02	-	-	-	18.72	-0.40	-	1

	Previous Close	0.44		31/07/26
	OBRASCON HUARTE Close	0.43		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.18	-	-	-	49.22	1.00	-	600
Sep-26 0.40	0.05	-	-	-	48.64	0.70	-	120
Dec-26 0.50	0.02	-	-	-	42.23	0.35	-	1
Mar-27 0.40	0.08	-	-	-	44.21	0.67	-	200
Jun-27 0.35	0.12	-	-	-	44.29	0.78	-	1,000
Mar-28 0.50	0.08	-	-	-	43.01	0.53	-	10
Mar-28 0.60	0.05	-	-	-	42.62	0.40	-	50
Jun-28 0.35	0.15	-	-	-	43.48	0.77	-	300

	Previous Close	80.15		31/07/26
	PHARMA MAR Close	79.05		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 78.00	3.94	-	-	-	43.92	0.58	-	2
Aug-26 80.00	2.90	-	-	-	43.05	0.48	-	4
Aug-26 88.00	0.60	-	-	-	41.03	0.15	-	4
Aug-26 90.00	0.37	-	-	-	40.52	0.10	-	6
Sep-26 78.00	5.72	-	-	-	43.64	0.57	-	1
Sep-26 84.00	3.05	-	-	-	42.12	0.38	-	5
Sep-26 92.00	1.09	-	-	-	40.64	0.18	-	4
Sep-26 130.00	-	-	-	-	33.59	-	-	2
Sep-26 135.00	-	-	-	-	32.66	-	-	4
Sep-26 140.00	-	-	-	-	31.73	-	-	2
Sep-26 150.00	-	-	-	-	29.88	-	-	4
Dec-26 76.00	10.73	-	-	-	45.39	0.62	-	1
Dec-26 100.00	2.60	-	-	-	42.89	0.24	-	6
Dec-26 110.00	1.34	-	-	-	42.42	0.14	-	1
Mar-27 88.00	7.59	-	-	-	41.63	0.46	-	1
Mar-27 105.00	3.39	-	-	-	40.92	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 66.00	0.33	-	-	-	53.61	-0.07	-	2
Aug-26 70.00	0.78	-	-	-	51.22	-0.15	-	1
Aug-26 74.00	1.58	-	-	-	48.82	-0.26	-	2
Aug-26 80.00	3.95	-	-	-	45.56	-0.52	-	2
Sep-26 33.00	-	-	-	-	70.52	-	-	10
Sep-26 36.00	-	-	-	-	68.80	-	-	5
Sep-26 45.00	0.04	-	-	-	63.64	-0.01	-	20
Sep-26 46.00	0.04	-	-	-	63.06	-0.01	-	9
Sep-26 47.00	0.05	-	-	-	62.49	-0.01	-	12
Sep-26 60.00	0.54	-	-	-	55.03	-0.07	-	6
Sep-26 62.00	0.72	-	-	-	53.89	-0.09	-	5
Sep-26 66.00	1.23	-	-	-	51.59	-0.14	-	3
Sep-26 70.00	1.99	-	-	-	49.30	-0.22	-	1
Sep-26 82.00	6.64	-	-	-	43.56	-0.55	-	5
Sep-26 88.00	10.72	-	-	-	42.45	-0.73	-	1
Sep-26 92.00	13.91	-	-	-	41.71	-0.82	-	1
Dec-26 29.00	0.06	-	-	-	69.09	-	-	5
Dec-26 46.00	0.70	-	-	-	60.56	-0.05	-	2
Dec-26 48.00	0.89	-	-	-	59.56	-0.06	-	1
Dec-26 60.00	2.47	-	-	-	53.54	-0.15	-	2
Dec-26 62.00	2.91	-	-	-	52.54	-0.18	-	1
Dec-26 70.00	4.95	-	-	-	48.52	-0.28	-	1
Dec-26 76.00	7.05	-	-	-	45.51	-0.38	-	15
Dec-26 78.00	7.83	-	-	-	44.51	-0.42	-	10
Mar-27 41.00	0.81	-	-	-	57.71	-0.04	-	8
Mar-27 43.00	1.02	-	-	-	56.93	-0.05	-	3
Mar-27 52.00	2.20	-	-	-	53.40	-0.11	-	1
Mar-27 78.00	9.69	-	-	-	43.20	-0.40	-	1
Mar-27 80.00	10.68	-	-	-	42.75	-0.43	-	2
Mar-27 105.00	28.30	-	-	-	41.70	-0.76	-	1
Jun-27 39.00	1.05	-	-	-	55.35	-0.05	-	3
Jun-27 42.00	1.40	-	-	-	54.42	-0.06	-	1
Jun-27 44.00	1.63	-	-	-	53.81	-0.07	-	3
Jun-27 60.00	4.88	-	-	-	48.88	-0.19	-	1
Jun-27 66.00	6.75	-	-	-	47.04	-0.25	-	1
Jun-27 70.00	8.06	-	-	-	45.81	-0.30	-	2

	Previous Close	16.69		31/07/26
	PUIG Close	16.69		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.34	-	-	-	33.66	0.83	-	5
Aug-26 16.00	0.95	-	-	-	33.32	0.72	-	5
Aug-26 16.50	0.64	-	-	-	32.98	0.58	-	25
Aug-26 17.00	0.39	-	-	-	32.45	0.43	-	8
Aug-26 17.50	0.22	-	-	-	31.81	0.29	-	6
Aug-26 18.00	0.11	-	-	-	31.18	0.17	-	13
Sep-26 11.00	5.72	-	-	-	41.35	1.00	-	1
Sep-26 14.50	2.42	-	-	-	39.19	0.86	-	3
Sep-26 16.00	1.33	-	-	-	38.26	0.65	-	9
Sep-26 16.50	1.05	-	-	-	37.95	0.57	-	1
Sep-26 17.00	0.81	0.72	0.72	0.72	37.55	0.48	2	18
Sep-26 17.50	0.60	-	-	-	37.09	0.40	-	8,911
Sep-26 18.00	0.43	0.40	0.40	0.40	36.63	0.32	1	4
Sep-26 18.50	0.31	0.25	0.25	0.25	36.17	0.25	7	19
Sep-26 19.00	0.21	-	-	-	35.71	0.19	-	8
Sep-26 19.50	0.14	-	-	-	35.25	0.13	-	2
Sep-26 20.00	0.09	-	-	-	34.79	0.09	-	14
Sep-26 21.00	0.03	-	-	-	33.87	0.04	-	8,553
Oct-26 17.00	1.10	-	-	-	38.96	0.51	-	5
Dec-26 15.00	2.62	-	-	-	38.97	0.73	-	3
Dec-26 16.50	1.74	-	-	-	38.13	0.58	-	2
Dec-26 17.00	1.51	-	-	-	37.98	0.53	-	10
Dec-26 18.00	1.11	-	-	-	37.86	0.43	-	38
Dec-26 18.50	0.96	-	-	-	37.80	0.39	-	6
Dec-26 19.00	0.80	-	-	-	37.74	0.35	-	1
Dec-26 19.50	0.69	-	-	-	37.68	0.31	-	20
Dec-26 23.00	0.19	-	-	-	37.26	0.11	-	1
Jun-27 11.00	6.11	-	-	-	36.16	0.94	-	5
Jun-27 15.50	2.84	-	-	-	34.45	0.68	-	4
Jun-27 16.00	2.56	-	-	-	34.26	0.64	-	1
Jun-27 16.50	2.30	-	-	-	34.07	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	35.82	-	-	3
Aug-26 14.50	0.02	-	-	-	34.46	-0.04	-	10
Aug-26 15.00	0.06	-	-	-	34.12	-0.09	-	6
Aug-26 15.50	0.13	-	-	-	33.78	-0.17	-	4
Aug-26 16.00	0.25	-	-	-	33.44	-0.28	-	5
Aug-26 16.50	0.43	-	-	-	33.10	-0.42	-	20
Aug-26 17.00	0.69	-	-	-	32.57	-0.57	-	15
Sep-26 12.00	0.01	-	-	-	39.86	-0.01	-	5
Sep-26 12.50	0.02	-	-	-	39.55	-0.02	-	149
Sep-26 13.00	0.03	-	-	-	39.24	-0.03	-	22
Sep-26 13.50	0.06	-	-	-	38.94	-0.06	-	18
Sep-26 14.00	0.11	-	-	-	38.63	-0.09	-	42
Sep-26 14.50	0.18	-	-	-	38.32	-0.14	-	1
Sep-26 15.00	0.28	-	-	-	38.01	-0.20	-	8,349
Sep-26 15.50	0.41	-	-	-	37.70	-0.27	-	5
Sep-26 16.00	0.58	0.50	0.50	0.50	37.39	-0.35	1	254
Sep-26 16.50	0.79	-	-	-	37.08	-0.43	-	13
Sep-26 17.00	1.05	-	-	-	36.68	-0.52	-	5
Sep-26 17.50	1.35	-	-	-	36.22	-0.61	-	4
Dec-26 11.00	0.06	-	-	-	39.63	-0.03	-	2
Dec-26 12.00	0.13	-	-	-	39.07	-0.06	-	500
Dec-26 12.50	0.18	-	-	-	38.79	-0.09	-	5
Dec-26 13.00	0.25	-	-	-	38.51	-0.12	-	3
Dec-26 13.50	0.34	-	-	-	38.23	-0.15	-	4
Dec-26 14.00	0.45	-	-	-	37.95	-0.19	-	52
Dec-26 14.50	0.58	-	-	-	37.67	-0.23	-	2,467
Dec-26 15.00	0.74	-	-	-	37.40	-0.27	-	41
Dec-26 15.50	0.91	-	-	-	37.12	-0.32	-	30
Dec-26 16.00	1.12	-	-	-	36.84	-0.37	-	30
Dec-26 16.50	1.35	-	-	-	36.56	-0.42	-	21
Dec-26 17.00	1.61	-	-	-	36.41	-0.48	-	11
Dec-26 17.50	1.90	-	-	-	36.35	-0.53	-	10
Dec-26 18.00	2.22	-	-	-	36.29	-0.58	-	5
Dec-26 21.00	4.54	-	-	-	35.93	-0.83	-	6
Dec-26 32.00	15.31	-	-	-	34.62	-1.00	-	1
Mar-27 12.00	0.26	-	-	-	37.50	-0.10	-	1
Mar-27 13.00	0.43	-	-	-	37.00	-0.15	-	1
Mar-27 13.50	0.56	-	-	-	36.75	-0.18	-	5
Mar-27 14.00	0.68	-	-	-	36.50	-0.21	-	1
Mar-27 15.00	1.01	-	-	-	36.00	-0.29	-	10
Mar-27 15.50	1.20	-	-	-	35.75	-0.33	-	7
Mar-27 16.00	1.43	-	-	-	35.50	-0.37	-	85
Mar-27 16.50	1.65	-	-	-	35.25	-0.41	-	274
Jun-27 14.00	0.87	-	-	-	33.31	-0.24	-	4
Jun-27 16.00	1.66	-	-	-	32.55	-0.39	-	411
Jun-27 16.50	1.91	-	-	-	32.36	-0.43	-	1
Jun-27 21.00	4.88	-	-	-	30.05	-0.75	-	20
Sep-27 11.00	0.24	-	-	-	32.16	-0.08	-	19
Dec-27 15.00	1.38	-	-	-	29.63	-0.31	-	4
Dec-27 15.50	1.60	-	-	-	29.51	-0.35	-	162
Dec-27 16.00	1.83	-	-	-	29.39	-0.39	-	156
Dec-27 16.50	2.08	-	-	-	29.27	-0.42	-	151
Mar-28 17.50	2.71	-	-	-	28.13	-0.48	-	143

	Previous Close	15.32		31/07/26
	REDEIA Close	15.32		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	0.15	-	-	-	14.86	0.39	-	2
Aug-26 16.00	0.03	-	-	-	14.18	0.11	-	10
Sep-26 14.00	1.41	-	-	-	19.72	0.91	-	1
Sep-26 15.00	0.61	-	-	-	18.13	0.65	-	10
Sep-26 15.50	0.33	-	-	-	17.39	0.46	-	13
Sep-26 16.00	0.15	-	-	-	16.73	0.27	-	12
Sep-26 16.50	0.05	-	-	-	16.08	0.12	-	4
Sep-26 17.00	0.01	-	-	-	15.43	0.04	-	35
Sep-26 17.50	-	-	-	-	14.77	0.01	-	1
Sep-26 18.50	-	-	-	-	13.47	-	-	1
Dec-26 14.00	1.66	-	-	-	19.66	0.81	-	36
Dec-26 15.00	0.95	-	-	-	18.42	0.63	-	25
Dec-26 15.50	0.66	-	-	-	17.82	0.51	-	17
Dec-26 16.00	0.44	-	-	-	17.28	0.40	-	264
Dec-26 16.50	0.27	-	-	-	16.74	0.28	-	23
Dec-26 17.00	0.15	-	-	-	16.19	0.19	-	25
Dec-26 17.50	0.08	-	-	-	15.65	0.11	-	26
Dec-26 18.00	0.03	-	-	-	15.10	0.06	-	2
Mar-27 13.50	2.19	-	-	-	20.61	0.83	-	1
Mar-27 14.00	1.80	-	-	-	20.11	0.77	-	10
Mar-27 15.50	0.86	-	-	-	18.61	0.52	-	138
Mar-27 16.00	0.63	-	-	-	18.11	0.43	-	206
Mar-27 16.50	0.44	-	-	-	17.61	0.34	-	27
Mar-27 17.00	0.29	-	-	-	17.11	0.25	-	6
Mar-27 17.50	0.18	-	-	-	16.61	0.18	-	137
Jun-27 16.00	0.84	-	-	-	18.74	0.46	-	1
Jun-27 16.50	0.64	-	-	-	18.26	0.39	-	2
Jun-27 17.00	0.48	-	-	-	17.78	0.32	-	6
Jun-27 18.00	0.23	-	-	-	16.82	0.19	-	1
Dec-27 14.50	1.73	-	-	-	19.89	0.66	-	278
Dec-27 18.00	0.32	-	-	-	16.71	0.22	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.01	-	-	-	20.64	-0.03	-	10
Aug-26 14.50	0.04	0.05	0.05	0.05	19.79	-0.11	2	36
Aug-26 15.00	0.14	-	-	-	18.94	-0.31	-	59
Aug-26 15.50	0.36	-	-	-	18.15	-0.59	-	3
Aug-26 16.00	0.72	-	-	-	17.47	-0.85	-	2
Sep-26 12.50	-	-	-	-	22.40	-0.01	-	11
Sep-26 13.00	0.01	-	-	-	21.60	-0.02	-	9
Sep-26 13.50	0.02	-	-	-	20.81	-0.04	-	59
Sep-26 14.00	0.05	-	-	-	20.02	-0.10	-	34
Sep-26 14.50	0.12	-	-	-	19.22	-0.20	-	12
Sep-26 15.00	0.25	-	-	-	18.43	-0.35	-	21
Sep-26 15.50	0.48	-	-	-	17.69	-0.55	-	11
Sep-26 16.00	0.80	-	-	-	17.03	-0.74	-	32
Sep-26 16.50	1.21	-	-	-	16.38	-0.90	-	1
Oct-26 16.00	0.86	-	-	-	16.91	-0.69	-	3
Dec-26 11.50	0.01	-	-	-	22.64	-0.01	-	20
Dec-26 12.00	0.02	-	-	-	22.02	-0.03	-	12
Dec-26 12.50	0.04	-	-	-	21.40	-0.05	-	16
Dec-26 13.00	0.08	-	-	-	20.78	-0.08	-	6
Dec-26 13.50	0.13	-	-	-	20.16	-0.13	-	86
Dec-26 14.00	0.21	-	-	-	19.54	-0.19	-	112
Dec-26 14.50	0.33	-	-	-	18.92	-0.28	-	100
Dec-26 15.00	0.49	-	-	-	18.30	-0.38	-	29
Dec-26 15.50	0.71	-	-	-	17.70	-0.50	-	3
Dec-26 16.00	0.99	-	-	-	17.16	-0.63	-	8
Dec-26 17.00	1.73	-	-	-	16.07	-0.86	-	1
Mar-27 11.50	0.04	-	-	-	21.29	-0.04	-	1
Mar-27 12.00	0.07	-	-	-	20.79	-0.06	-	8
Mar-27 12.50	0.11	-	-	-	20.29	-0.09	-	8
Mar-27 13.00	0.17	-	-	-	19.79	-0.13	-	103
Mar-27 13.50	0.25	-	-	-	19.29	-0.19	-	15
Mar-27 14.00	0.37	-	-	-	18.79	-0.25	-	162
Mar-27 14.50	0.51	0.52	0.52	0.52	18.29	-0.33	1	6
Mar-27 15.00	0.70	-	-	-	17.79	-0.42	-	1
Mar-27 15.50	0.94	-	-	-	17.29	-0.51	-	3
Mar-27 16.00	1.21	-	-	-	16.79	-0.61	-	1
Mar-27 17.00	1.91	-	-	-	15.79	-0.79	-	3
Jun-27 12.50	0.17	-	-	-	19.89	-0.11	-	4
Jun-27 14.00	0.47	-	-	-	18.65	-0.27	-	1
Jun-27 14.50	0.62	-	-	-	18.24	-0.34	-	7
Jun-27 15.00	0.82	-	-	-	17.82	-0.41	-	6
Jun-27 15.50	1.05	-	-	-	17.39	-0.50	-	13
Jun-27 16.00	1.32	-	-	-	16.91	-0.58	-	1
Sep-27 12.50	0.29	-	-	-	19.07	-0.17	-	5
Dec-27 14.00	0.75	-	-	-	17.58	-0.34	-	20
Dec-27 15.00	1.18	-	-	-	16.97	-0.47	-	11
Dec-27 19.00	4.06	-	-	-	13.10	-0.95	-	6
Dec-28 13.00	0.80	-	-	-	17.59	-0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.05	-	-	-	20.02	-0.10	-	1
Sep-26 14.50	0.12	-	-	-	19.22	-0.20	-	6
Sep-26 15.00	0.25	-	-	-	18.43	-0.35	-	1
Dec-26 13.50	0.13	-	-	-	20.16	-0.13	-	4
Dec-26 15.00	0.48	-	-	-	18.30	-0.37	-	6
Mar-27 14.00	0.36	-	-	-	18.79	-0.24	-	2

	Previous Close	26.50		31/07/26
	REPSOL Close	26.38		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 25.00	1.38	1.25	1.25	1.25	44.63	1.00	40	-
Aug-26 w2 27.00	0.45	0.30	0.30	0.30	33.51	0.38	36	36
Aug-26 19.00	7.40	-	-	-	42.65	1.00	-	1
Aug-26 21.00	5.41	-	-	-	40.00	0.99	-	94
Aug-26 22.00	4.43	-	-	-	38.67	0.98	-	8
Aug-26 23.00	3.47	-	-	-	37.34	0.94	-	65
Aug-26 24.00	2.56	-	-	-	36.02	0.88	-	189
Aug-26 25.00	1.74	1.74	1.74	1.74	34.69	0.76	3	105
Aug-26 26.00	1.07	0.95	0.95	0.95	33.36	0.59	5	178
Aug-26 27.00	0.57	0.45	0.45	0.45	32.49	0.40	2	87
Aug-26 28.00	0.27	-	-	-	31.90	0.24	-	412
Aug-26 29.00	0.11	-	-	-	31.30	0.12	-	2
Aug-26 30.00	0.04	-	-	-	30.71	0.04	-	50
Sep-26 16.50	9.93	-	-	-	41.23	1.00	-	4
Sep-26 18.00	8.44	-	-	-	39.90	1.00	-	1
Sep-26 20.00	6.47	-	-	-	38.13	0.98	-	17
Sep-26 20.50	5.98	-	-	-	37.69	0.97	-	1
Sep-26 21.00	5.50	-	-	-	37.25	0.96	-	162
Sep-26 22.00	4.57	-	-	-	36.36	0.93	-	11,953
Sep-26 23.00	3.68	-	-	-	35.48	0.87	-	186
Sep-26 24.00	2.87	-	-	-	34.60	0.80	-	173
Sep-26 25.00	2.13	-	-	-	33.71	0.70	-	534
Sep-26 26.00	1.51	-	-	-	32.83	0.58	-	187
Sep-26 27.00	1.02	-	-	-	32.29	0.46	-	188
Sep-26 28.00	0.65	-	-	-	31.98	0.34	-	68
Sep-26 29.00	0.40	-	-	-	31.66	0.23	-	5
Sep-26 30.00	0.23	-	-	-	31.35	0.15	-	6
Sep-26 31.00	0.12	-	-	-	31.03	0.09	-	1
Oct-26 27.00	1.39	-	-	-	32.92	0.48	-	25
Dec-26 12.00	14.49	-	-	-	39.86	1.00	-	2
Dec-26 13.00	13.50	-	-	-	39.31	1.00	-	10
Dec-26 15.00	11.53	-	-	-	38.20	0.99	-	150
Dec-26 15.50	11.04	-	-	-	37.92	0.99	-	160
Dec-26 16.00	10.55	-	-	-	37.64	0.99	-	150
Dec-26 16.50	10.07	-	-	-	37.36	0.99	-	151
Dec-26 17.00	9.58	-	-	-	37.09	0.98	-	75
Dec-26 17.50	9.11	-	-	-	36.81	0.97	-	48
Dec-26 18.00	8.63	-	-	-	36.53	0.97	-	107
Dec-26 18.50	8.16	-	-	-	36.25	0.96	-	354
Dec-26 19.00	7.70	-	-	-	35.97	0.95	-	15
Dec-26 19.50	7.24	-	-	-	35.70	0.94	-	101
Dec-26 20.00	6.80	-	-	-	35.42	0.92	-	64
Dec-26 21.00	5.93	-	-	-	34.86	0.89	-	7
Dec-26 22.00	5.10	-	-	-	34.31	0.84	-	4,060
Dec-26 23.00	4.34	-	-	-	33.75	0.79	-	12
Dec-26 24.00	3.63	3.65	3.65	3.65	33.19	0.73	1	11,643
Dec-26 25.00	2.97	-	-	-	32.64	0.66	-	54
Dec-26 26.00	2.41	-	-	-	32.08	0.59	-	1,185
Dec-26 27.00	1.92	-	-	-	31.67	0.51	-	7
Dec-26 28.00	1.49	-	-	-	31.34	0.44	-	23
Dec-26 29.00	1.15	-	-	-	31.01	0.36	-	26
Dec-26 30.00	0.87	-	-	-	30.68	0.30	-	43
Dec-26 31.00	0.63	-	-	-	30.35	0.24	-	3
Dec-26 32.00	0.47	-	-	-	30.02	0.19	-	7
Mar-27 14.50	12.07	-	-	-	39.47	0.99	-	5
Mar-27 16.00	10.63	-	-	-	38.44	0.98	-	15
Mar-27 16.50	10.15	-	-	-	38.10	0.97	-	25
Mar-27 17.00	9.68	-	-	-	37.76	0.96	-	2
Mar-27 17.50	9.22	-	-	-	37.42	0.95	-	32
Mar-27 18.00	8.76	-	-	-	37.08	0.94	-	55
Mar-27 18.50	8.31	-	-	-	36.74	0.93	-	16
Mar-27 19.00	7.87	-	-	-	36.40	0.92	-	35
Mar-27 19.50	7.44	-	-	-	36.05	0.91	-	10
Mar-27 20.00	7.01	-	-	-	35.71	0.89	-	25
Mar-27 22.00	5.40	-	-	-	34.35	0.81	-	27
Mar-27 23.00	4.68	-	-	-	33.67	0.76	-	4,000
Mar-27 24.00	3.98	-	-	-	32.98	0.71	-	331
Mar-27 25.00	3.38	-	-	-	32.30	0.65	-	156
Mar-27 26.00	2.80	-	-	-	31.62	0.59	-	1
Mar-27 27.00	2.33	-	-	-	31.20	0.52	-	25
Mar-27 28.00	1.91	-	-	-	30.95	0.46	-	1
Mar-27 29.00	1.57	-	-	-	30.70	0.40	-	2,001
Mar-27 30.00	1.26	-	-	-	30.45	0.34	-	1
Mar-27 31.00	1.01	-	-	-	30.19	0.29	-	1
Mar-27 32.00	0.79	-	-	-	29.94	0.24	-	180
Jun-27 11.00	15.51	-	-	-	40.45	1.00	-	1
Jun-27 15.00	11.62	-	-	-	37.92	0.98	-	75
Jun-27 15.50	11.15	-	-	-	37.60	0.97	-	50
Jun-27 16.50	10.23	-	-	-	36.97	0.96	-	53
Jun-27 17.00	9.77	-	-	-	36.66	0.95	-	1,019
Jun-27 17.50	9.31	-	-	-	36.34	0.94	-	27
Jun-27 19.00	8.02	-	-	-	35.39	0.89	-	1
Jun-27 19.50	7.60	-	-	-	35.08	0.88	-	1
Jun-27 25.00	3.78	-	-	-	31.60	0.64	-	12
Jun-27 26.00	3.22	-	-	-	30.97	0.59	-	3
Jun-27 27.00	2.77	-	-	-	30.59	0.53	-	3
Jun-27 29.00	2.00	-	-	-	30.13	0.43	-	1
Jun-27 30.00	1.67	-	-	-	29.91	0.38	-	20
Sep-27 15.50	11.18	-	-	-	38.61	0.96	-	1
Sep-27 18.00	8.96	-	-	-	36.91	0.91	-	3,000
Sep-27 18.50	8.55	-	-	-	36.57	0.89	-	3,000
Sep-27 20.00	7.35	-	-	-	35.54	0.85	-	2,000
Sep-27 21.00	6.60	-	-	-	34.86	0.81	-	6
Sep-27 22.00	5.90	-	-	-	34.18	0.77	-	5
Sep-27 24.00	4.61	-	-	-	32.81	0.68	-	2
Sep-27 27.00	3.03	-	-	-	31.06	0.54	-	1
Dec-27 12.00	14.54	-	-	-	40.97	0.99	-	2
Dec-27 14.00	12.63	-	-	-	39.58	0.98	-	1,400
Dec-27 15.00	11.70	-	-	-	38.89	0.96	-	149
Dec-27 15.50	11.25	-	-	-	38.54	0.95	-	2
Dec-27 16.00	10.81	-	-	-	38.19	0.94	-	3
Dec-27 16.50	10.37	-	-	-	37.85	0.93	-	1,528
Dec-27 17.00	9.94	-	-	-	37.50	0.92	-	24
Dec-27 17.50	9.51	-	-	-	37.15	0.91	-	2
Dec-27 18.00	9.11	-	-	-	36.80	0.89	-	3
Dec-27 19.50	7.93	-	-	-	35.76	0.84	-	5
Dec-27 20.00	7.54	-	-	-	35.41	0.83	-	10,000
Dec-27 23.00	5.51	-	-	-	33.33	0.71	-	4
Dec-27 24.00	4.92	-	-	-	32.63	0.67	-	5,000
Dec-27 25.00	4.33	-	-	-	31.94	0.63	-	1
Mar-28 16.50	10.36	-	-	-	37.35	0.93	-	1
Mar-28 18.00	9.13	-	-	-	36.34	0.89	-	1
Mar-28 19.00	8.34	-	-	-	35.67	0.86	-	5
Mar-28 24.00	5.02	-	-	-	32.32	0.67	-	6
Mar-28 25.00	4.44	-	-	-	31.65	0.63	-	1,000
Mar-28 26.00	3.95	-	-	-	30.98	0.59	-	2,000
Mar-28 27.00	3.50	-	-	-	30.64	0.55	-	2,000
Mar-28 32.00	1.93	-	-	-	29.95	0.36	-	2,000
Mar-28 33.00	1.70	-	-	-	29.81	0.33	800	800
Jun-28 10.00	16.50	-	-	-	41.12	1.00	-	10
Jun-28 19.00	8.49	-	-	-	35.67	0.84	-	6
Jun-28 20.00	7.80	-	-	-	35.06	0.81	-	10
Jun-28 22.00	6.47	-	-	-	33.85	0.74	-	4
Jun-28 24.00	5.31	-	-	-	32.63	0.67	-	2,500
Jun-28 32.00	2.27	-	-	-	30.48	0.39	-	1,000
Sep-28 18.50	8.88	-	-	-	35.93	0.86	-	1
Dec-28 16.00	10.91	-	-	-	36.93	0.92	-	2,000
Dec-28 24.00	5.62	-	-	-	32.88	0.67	-	1,500
Dec-28 27.00	4.26	4.39	4.39	4.39	31.63	0.57	1	1
Dec-29 10.00	16.49	-	-	-	37.46	1.00	-	200
Dec-29 11.50	15.01	-	-	-	36.92	1.00	-	1
Dec-29 12.00	14.52	-	-	-	36.75	1.00	-	1
Dec-29 12.50	14.03	-	-	-	36.57	1.00	-	3
Dec-29 17.00	10.10	-	-	-	34.98	0.89	-	25
Dec-30 22.00	7.14	-	-	-	32.90	0.73	-	1,500
Dec-30 26.00	5.47	-	-	-	31.79	0.62	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 23.00	-	-	-	-	45.74	-	5	-
Jul-26 w5 25.00	-	-	-	-	42.94	-	4	-
Aug-26 w1 25.00	0.09	-	-	-	35.36	-0.13	-	1
Aug-26 w2 26.00	0.52	0.53	0.53	0.53	33.88	-0.40	2	2
Aug-26 17.50	-	-	-	-	44.46	-	-	2
Aug-26 18.00	-	-	-	-	43.80	-	-	6
Aug-26 19.00	-	-	-	-	42.47	-	-	1
Aug-26 19.50	-	-	-	-	41.81	-	-	13
Aug-26 20.00	-	-	-	-	41.14	-	-	31
Aug-26 20.50	-	-	-	-	40.48	-	-	8
Aug-26 21.00	0.01	0.09	0.09	0.09	39.82	-0.01	1	30
Aug-26 22.00	0.02	-	-	-	38.49	-0.02	-	16
Aug-26 23.00	0.06	-	-	-	37.16	-0.06	-	120
Aug-26 24.00	0.15	-	-	-	35.84	-0.12	-	322
Aug-26 25.00	0.33	-	-	-	34.51	-0.24	-	26
Aug-26 26.00	0.65	-	-	-	33.18	-0.41	-	2
Aug-26 34.00	7.62	7.48	7.48	7.48	28.15	-1.00	3	3
Sep-26 6.75	-	-	-	-	48.42	-	-	2
Sep-26 10.50	-	-	-	-	45.11	-	-	9
Sep-26 11.00	-	-	-	-	44.66	-	-	30
Sep-26 11.50	-	-	-	-	44.22	-	-	51
Sep-26 12.00	-	-	-	-	43.78	-	-	295
Sep-26 12.50	-	-	-	-	43.34	-	-	80
Sep-26 13.00	-	-	-	-	42.89	-	-	119
Sep-26 13.50	-	-	-	-	42.45	-	-	12
Sep-26 14.00	-	-	-	-	42.01	-	-	143
Sep-26 14.50	-	-	-	-	41.57	-	-	277
Sep-26 15.00	-	-	-	-	41.13	-	-	35
Sep-26 15.50	-	-	-	-	40.68	-	-	6
Sep-26 16.00	-	-	-	-	40.24	-	-	10
Sep-26 16.50	-	-	-	-	39.80	-	-	200
Sep-26 17.00	-	-	-	-	39.36	-	-	654
Sep-26 17.50	-	-	-	-	38.91	-	-	204
Sep-26 18.00	-	-	-	-	38.47	-	-	360
Sep-26 18.50	-	-	-	-	38.03	-	-	211
Sep-26 19.00	0.01	-	-	-	37.59	-0.01	-	14
Sep-26 19.50	0.01	-	-	-	37.15	-0.01	-	104
Sep-26 20.00	0.02	-	-	-	36.70	-0.02	-	11
Sep-26 20.50	0.03	-	-	-	36.26	-0.02	-	5
Sep-26 21.00	0.05	-	-	-	35.82	-0.03	-	1,504
Sep-26 22.00	0.10	-	-	-	34.93	-0.07	-	1,105
Sep-26 23.00	0.20	-	-	-	34.05	-0.12	-	11
Sep-26 24.00	0.37	-	-	-	33.17	-0.20	-	14
Sep-26 25.00	0.63	0.65	0.65	0.65	32.28	-0.30	3	9
Sep-26 26.00	1.00	-	-	-	31.40	-0.42	-	4
Sep-26 27.00	1.51	-	-	-	30.86	-0.55	-	150
Oct-26 22.00	0.22	-	-	-	34.45	-0.10	-	2
Oct-26 25.00	0.90	0.95	0.95	0.95	32.21	-0.32	1	1
Oct-26 26.00	1.29	-	-	-	31.46	-0.42	-	1
Oct-26 27.00	1.80	-	-	-	31.03	-0.53	-	150
Dec-26 8.00	-	-	-	-	41.57	-	-	9,500
Dec-26 8.75	-	-	-	-	41.15	-	-	1
Dec-26 9.00	-	-	-	-	41.01	-	-	13,015
Dec-26 9.50	-	-	-	-	40.73	-	-	750
Dec-26 10.00	-	-	-	-	40.46	-	-	34,000
Dec-26 10.50	-	-	-	-	40.18	-	-	1,000
Dec-26 11.00	-	-	-	-	39.90	-	-	15,621
Dec-26 11.50	-	-	-	-	39.62	-	-	3,187
Dec-26 12.00	-	-	-	-	39.34	-	-	15,760
Dec-26 12.50	-	-	-	-	39.07	-	-	156
Dec-26 13.00	-	-	-	-	38.79	-	-	12,000
Dec-26 13.50	-	-	-	-	38.51	-	-	1
Dec-26 14.00	-	-	-	-	38.23	-	-	11,025
Dec-26 14.50	0.01	-	-	-	37.96	-	-	224
Dec-26 15.00	0.01	-	-	-	37.68	-	-	4,184
Dec-26 15.50	0.01	-	-	-	37.40	-0.01	-	21,501
Dec-26 16.00	0.02	-	-	-	37.12	-0.01	-	2,160
Dec-26 16.50	0.03	-	-	-	36.84	-0.01	-	161
Dec-26 17.00	0.04	-	-	-	36.57	-0.02	-	136
Dec-26 17.50	0.06	-	-	-	36.29	-0.02	-	160
Dec-26 18.00	0.08	-	-	-	36.01	-0.03	-	26
Dec-26 18.50	0.11	-	-	-	35.73	-0.04	-	1
Dec-26 19.00	0.14	-	-	-	35.45	-0.05	-	4,102
Dec-26 19.50	0.17	-	-	-	35.18	-0.06	-	116
Dec-26 20.00	0.22	0.22	0.22	0.22	34.90	-0.08	3	2,030
Dec-26 20.50	0.27	-	-	-	34.62	-0.09	-	4
Dec-26 21.00	0.34	-	-	-	34.34	-0.11	-	293
Dec-26 22.00	0.50	-	-	-	33.79	-0.16	-	74
Dec-26 23.00	0.73	-	-	-	33.23	-0.21	-	11
Dec-26 24.00	1.01	-	-	-	32.67	-0.27	-	27
Dec-26 25.00	1.34	-	-	-	32.12	-0.34	-	19
Dec-26 26.00	1.77	-	-	-	31.56	-0.42	-	4
Dec-26 27.00	2.28	-	-	-	31.15	-0.50	-	9
Dec-26 28.00	2.85	-	-	-	30.82	-0.58	-	20
Mar-27 7.25	-	-	-	-	42.61	-	-	4
Mar-27 8.00	-	-	-	-	42.10	-	-	1
Mar-27 10.00	-	-	-	-	40.74	-	-	245
Mar-27 11.50	0.01	-	-	-	39.71	-	-	216
Mar-27 12.00	0.01	-	-	-	39.37	-	-	210
Mar-27 12.50	0.02	-	-	-	39.03	-0.01	-	401
Mar-27 13.50	0.03	-	-	-	38.35	-0.01	-	4
Mar-27 14.00	0.04	-	-	-	38.01	-0.01	-	55
Mar-27 14.50	0.05	-	-	-	37.67	-0.02	-	100
Mar-27 15.00	0.07	-	-	-	37.32	-0.02	-	140
Mar-27 15.50	0.08	-	-	-	36.98	-0.03	-	250
Mar-27 16.00	0.11	-	-	-	36.64	-0.03	-	754
Mar-27 16.50	0.14	-	-	-	36.30	-0.04	-	25
Mar-27 17.00	0.17	-	-	-	35.96	-0.05	-	75
Mar-27 18.00	0.26	-	-	-	35.28	-0.07	-	20
Mar-27 18.50	0.30	-	-	-	34.94	-0.08	-	6
Mar-27 19.00	0.36	-	-	-	34.60	-0.10	-	100
Mar-27 20.00	0.51	-	-	-	33.91	-0.13	-	200
Mar-27 21.00	0.69	-	-	-	33.23	-0.17	-	210
Mar-27 22.00	0.92	-	-	-	32.55	-0.21	-	31
Mar-27 23.00	1.20	-	-	-	31.87	-0.26	-	10
Mar-27 24.00	1.51	-	-	-	31.18	-0.32	-	3
Mar-27 25.00	1.91	-	-	-	30.50	-0.38	-	21
Mar-27 26.00	2.34	-	-	-	29.82	-0.44	-	15
Mar-27 27.00	2.88	-	-	-	29.40	-0.51	-	20
Mar-27 28.00	3.47	-	-	-	29.15	-0.57	-	2
Jun-27 8.00	-	-	-	-	40.63	-	-	25,000
Jun-27 9.50	0.01	-	-	-	39.68	-	-	40
Jun-27 10.00	0.01	-	-	-	39.37	-	-	10
Jun-27 10.50	0.01	-	-	-	39.05	-	-	2
Jun-27 11.50	0.02	-	-	-	38.42	-0.01	-	80
Jun-27 12.00	0.03	-	-	-	38.11	-0.01	-	210
Jun-27 12.50	0.04	-	-	-	37.79	-0.01	-	200
Jun-27 13.00	0.05	-	-	-	37.47	-0.01	-	5,010
Jun-27 13.50	0.07	-	-	-	37.16	-0.02	-	183
Jun-27 14.00	0.09	-	-	-	36.84	-0.02	-	38
Jun-27 14.50	0.11	-	-	-	36.53	-0.03	-	20
Jun-27 15.00	0.14	-	-	-	36.21	-0.03	-	20
Jun-27 16.00	0.19	-	-	-	35.58	-0.05	-	25
Jun-27 19.50	0.62	-	-	-	33.37	-0.13	-	100
Jun-27 21.00	0.94	-	-	-	32.42	-0.19	-	2
Jun-27 22.00	1.18	-	-	-	31.79	-0.23	-	2
Jun-27 24.00	1.82	-	-	-	30.52	-0.32	-	11
Jun-27 25.00	2.22	-	-	-	29.89	-0.38	-	1
Jun-27 26.00	2.65	-	-	-	29.26	-0.43	-	2
Sep-27 10.50	0.04	-	-	-	39.66	-0.01	-	100
Sep-27 11.00	0.05	-	-	-	39.31	-0.01	-	101
Sep-27 11.50	0.06	-	-	-	38.97	-0.01	-	100
Sep-27 12.00	0.08	-	-	-	38.63	-0.02	-	104
Sep-27 14.00	0.18	-	-	-	37.27	-0.04	-	25
Sep-27 14.50	0.21	-	-	-	36.93	-0.04	-	420
Sep-27 15.00	0.26	-	-	-	36.58	-0.05	-	2
Sep-27 15.50	0.31	-	-	-	36.24	-0.06	-	159
Sep-27 18.00	0.64	-	-	-	34.54	-0.12	-	1,000
Sep-27 19.00	0.82	-	-	-	33.86	-0.15	-	5
Sep-27 24.00	2.27	-	-	-	30.44	-0.34	-	1
Sep-27 25.00	2.67	-	-	-	29.76	-0.39	-	1
Dec-27 7.75	0.01	-	-	-	40.49	-	-	234
Dec-27 8.00	0.01	-	-	-	40.31	-	-	23,000
Dec-27 8.50	0.02	-	-	-	39.97	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.62	-0.01	-	7,000
Dec-27 9.75	0.04	-	-	-	39.10	-0.01	-	62
Dec-27 10.00	0.04	-	-	-	38.92	-0.01	-	11,028
Dec-27 10.50	0.06	-	-	-	38.58	-0.01	-	12,938
Dec-27 11.00	0.07	-	-	-	38.23	-0.02	-	27,620
Dec-27 12.00	0.11	-	-	-	37.53	-0.02	-	1
Dec-27 12.50	0.14	-	-	-	37.19	-0.03	-	25
Dec-27 13.00	0.17	-	-	-	36.84	-0.03	-	266
Dec-27 14.00	0.24	-	-	-	36.14	-0.05	-	15,000
Dec-27 14.50	0.29	-	-	-	35.80	-0.05	-	7
Dec-27 15.00	0.33	-	-	-	35.45	-0.06	-	7,001
Dec-27 16.00	0.44	-	-	-	34.75	-0.08	-	30,000
Dec-27 16.50	0.51	-	-	-	34.41	-0.09	-	1,525
Dec-27 17.00	0.58	-	-	-	34.06	-0.10	-	25
Dec-27 18.00	0.73	-	-	-	33.36	-0.13	-	101
Dec-27 20.00	1.15	-	-	-	31.97	-0.19	-	2
Dec-27 21.00	1.41	-	-	-	31.28	-0.22	-	50
Dec-27 22.00	1.70	-	-	-	30.58	-0.26	-	20
Dec-27 23.00	2.01	-	-	-	29.89	-0.30	-	9
Dec-27 24.00	2.40	-	-	-	29.19	-0.34	-	10
Dec-27 25.00	2.79	-	-	-	28.50	-0.39	-	1
Dec-27 26.00	3.25	-	-	-	27.80	-0.44	-	3
Mar-28 12.00	0.15	-	-	-	35.94	-0.03	-	1,000
Mar-28 13.50	0.26	-	-	-	34.94	-0.05	-	1,000
Mar-28 18.00	0.87	-	-	-	31.92	-0.14	-	151
Mar-28 21.00	1.59	-	-	-	29.91	-0.23	-	120
Mar-28 22.00	1.87	-	-	-	29.24	-0.27	-	114
Mar-28 26.00	3.47	-	-	-	26.56	-0.44	-	25
Jun-28 18.00	1.00	-	-	-	31.63	-0.15	-	4,000
Jun-28 19.50	1.32	-	-	-	30.72	-0.19	-	1
Jun-28 21.00	1.76	-	-	-	29.81	-0.24	-	120
Jun-28 22.00	2.05	-	-	-	29.21	-0.27	-	6,500
Jun-28 23.00	2.43	-	-	-	28.60	-0.31	-	107
Sep-28 18.00	1.18	-	-	-	31.39	-0.16	-	300
Dec-28 9.00	0.08	-	-	-	35.49	-0.01	-	40,500
Dec-28 10.00	0.13	-	-	-	34.99	-0.02	-	10,000
Dec-28 11.50	0.23	-	-	-	34.23	-0.04	-	1,000
Dec-28 15.00	0.66	-	-	-	32.46	-0.09	-	30,250
Dec-28 18.00	1.26	-	-	-	30.95	-0.16	-	1,000
Dec-28 23.00	2.88	-	-	-	28.42	-0.32	-	1
Dec-28 24.00	3.27	-	-	-	27.91	-0.36	-	1,500
Dec-28 26.00	4.21	-	-	-	26.90	-0.44	-	9
Jun-29 11.00	0.25	-	-	-	33.22	-0.04	-	140
Dec-29 7.75	0.08	-	-	-	33.11	-0.01	-	30,000
Dec-29 8.00	0.08	-	-	-	33.02	-0.01	-	17,000
Dec-29 11.00	0.32	-	-	-	31.96	-0.04	-	20,000
Dec-29 11.50	0.37	-	-	-	31.78	-0.05	-	17,000
Dec-29 12.50	0.51	-	-	-	31.43	-0.07	-	800
Dec-29 24.00	4.00	-	-	-	27.36	-0.37	-	20
Dec-30 14.00	1.01	-	-	-	29.84	-0.11	-	3,000
Dec-30 18.50	2.27	-	-	-	28.59	-0.22	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 26.00	0.38	0.44	0.44	0.44	43.22	1.00	20	-
Aug-26 w1 25.00	1.48	-	-	-	35.89	0.87	-	5
Aug-26 w1 26.00	0.72	0.68	0.68	0.68	34.55	0.63	20	20
Aug-26 18.00	8.40	-	-	-	43.98	1.00	-	5
Aug-26 20.00	6.41	-	-	-	41.32	1.00	-	5
Aug-26 21.00	5.41	-	-	-	40.00	0.99	-	30
Aug-26 22.00	4.43	-	-	-	38.67	0.98	-	15
Aug-26 23.00	3.47	-	-	-	37.34	0.94	-	10
Aug-26 23.00	3.47	-	-	-	37.34	0.94	-	20
Aug-26 24.00	2.56	-	-	-	36.02	0.87	-	15
Aug-26 25.00	1.74	-	-	-	34.69	0.76	-	15
Aug-26 25.00	1.74	-	-	-	34.69	0.76	-	20
Aug-26 26.00	1.06	-	-	-	33.36	0.59	-	10
Aug-26 27.00	0.57	-	-	-	32.49	0.40	-	6
Aug-26 27.00	0.57	-	-	-	32.49	0.40	-	40
Sep-26 14.00	12.42	-	-	-	43.44	1.00	-	1
Sep-26 14.50	11.92	-	-	-	43.00	1.00	-	1
Sep-26 22.00	4.57	-	-	-	36.36	0.92	-	73
Sep-26 22.00	4.57	-	-	-	36.36	0.92	-	10
Sep-26 23.00	3.68	-	-	-	35.48	0.87	-	14
Sep-26 24.00	2.86	-	-	-	34.60	0.79	-	1
Sep-26 24.00	2.86	-	-	-	34.60	0.79	-	10
Sep-26 26.00	1.51	-	-	-	32.83	0.58	-	10
Sep-26 26.00	1.51	-	-	-	32.83	0.58	-	1
Sep-26 28.00	0.65	-	-	-	31.98	0.34	-	10
Sep-26 28.00	0.65	-	-	-	31.98	0.34	-	20
Dec-26 14.50	12.02	-	-	-	38.48	0.99	-	1
Dec-26 15.00	11.53	-	-	-	38.20	0.99	-	33
Dec-26 17.00	9.58	-	-	-	37.09	0.97	-	7
Dec-26 18.00	8.63	-	-	-	36.53	0.96	-	26
Dec-26 21.00	5.93	-	-	-	34.86	0.88	-	10
Dec-26 23.00	4.33	-	-	-	33.75	0.78	-	6
Dec-26 24.00	3.62	-	-	-	33.19	0.72	-	127
Dec-26 24.00	3.62	-	-	-	33.19	0.72	-	10
Dec-26 25.00	2.98	-	-	-	32.64	0.65	-	17
Dec-26 26.00	2.40	-	-	-	32.08	0.58	-	20
Dec-26 27.00	1.91	-	-	-	31.67	0.51	-	16
Dec-26 28.00	1.49	-	-	-	31.34	0.43	-	20
Mar-27 22.00	5.22	-	-	-	34.35	0.77	-	1
Mar-27 23.00	4.52	-	-	-	33.67	0.72	-	1
Mar-27 24.00	3.87	-	-	-	32.98	0.67	-	6
Mar-27 27.00	2.26	-	-	-	31.20	0.50	-	10
Dec-27 12.00	13.90	-	-	-	40.97	0.93	-	15,000
Dec-27 16.00	10.46	-	-	-	38.19	0.87	-	7
Jun-28 26.00	4.23	-	-	-	31.42	0.56	-	1
Dec-28 15.25	10.90	-	-	-	37.31	0.83	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	42.47	-	-	5
Aug-26 20.00	-	-	-	-	41.14	-	-	10
Aug-26 22.00	0.02	-	-	-	38.49	-0.02	-	10
Aug-26 22.00	0.02	-	-	-	38.49	-0.02	-	10
Aug-26 24.00	0.15	-	-	-	35.84	-0.12	-	40
Aug-26 25.00	0.33	-	-	-	34.51	-0.24	-	10
Aug-26 25.00	0.33	-	-	-	34.51	-0.24	-	15
Sep-26 11.00	-	-	-	-	44.66	-	-	1,200
Sep-26 16.00	-	-	-	-	40.24	-	-	10
Sep-26 18.00	-	-	-	-	38.47	-	-	5
Sep-26 19.00	0.01	-	-	-	37.59	-0.01	-	15
Sep-26 19.50	0.01	-	-	-	37.15	-0.01	-	10
Sep-26 23.00	0.21	-	-	-	34.05	-0.12	-	5
Sep-26 24.00	0.37	-	-	-	33.17	-0.19	-	20
Sep-26 25.00	0.63	-	-	-	32.28	-0.30	-	1
Dec-26 11.00	-	-	-	-	39.90	-	-	1
Dec-26 13.50	-	-	-	-	38.51	-	-	150
Dec-26 14.50	0.01	-	-	-	37.96	-	-	150
Dec-26 15.00	0.01	-	-	-	37.68	-0.01	-	1
Dec-26 15.50	0.02	-	-	-	37.40	-0.01	-	450
Dec-26 17.00	0.04	-	-	-	36.57	-0.02	-	154
Dec-26 18.00	0.08	-	-	-	36.01	-0.03	-	7
Dec-26 19.00	0.14	-	-	-	35.45	-0.05	-	33
Dec-26 19.50	0.17	-	-	-	35.18	-0.06	-	20
Dec-26 20.00	0.22	-	-	-	34.90	-0.08	-	15
Dec-26 20.00	0.22	-	-	-	34.90	-0.08	-	20
Dec-26 21.00	0.34	-	-	-	34.34	-0.11	-	10
Dec-26 22.00	0.50	-	-	-	33.79	-0.15	-	15
Dec-26 22.00	0.50	-	-	-	33.79	-0.15	-	10
Mar-27 11.50	0.01	-	-	-	39.71	-	-	1
Sep-27 17.00	0.48	-	-	-	35.22	-0.09	-	5
Dec-28 15.25	0.68	-	-	-	32.34	-0.09	-	750

	Previous Close	4.82		31/07/26
	SACYR Close	4.70		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.06	-	-	-	27.47	0.94	-	10
Dec-26 3.90	0.88	-	-	-	27.34	0.89	-	25
Dec-26 4.00	0.80	-	-	-	27.28	0.86	-	5
Dec-26 4.20	0.64	-	-	-	27.15	0.79	-	20
Dec-26 4.30	0.57	-	-	-	27.09	0.75	-	43
Dec-26 4.50	0.44	-	-	-	26.96	0.65	-	10
Dec-26 4.70	0.33	-	-	-	26.83	0.55	-	10
Dec-26 4.80	0.29	-	-	-	26.70	0.50	-	10
Dec-26 5.00	0.21	-	-	-	26.45	0.41	-	30
Mar-27 3.70	1.08	-	-	-	25.86	0.92	-	10
Mar-27 3.80	0.99	-	-	-	25.80	0.89	-	10
Mar-27 4.80	0.35	-	-	-	25.21	0.52	-	20,000
Jun-27 3.90	0.95	-	-	-	24.70	0.83	-	25
Jun-27 4.80	0.41	-	-	-	24.30	0.53	-	10
Jun-27 4.90	0.37	-	-	-	24.25	0.49	-	20
Jun-27 5.00	0.33	-	-	-	24.19	0.46	-	10
Dec-27 4.00	0.91	-	-	-	23.77	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	26.87	-	-	20
Sep-26 4.50	0.09	-	-	-	26.55	-0.30	-	100
Dec-26 3.50	0.01	-	-	-	27.61	-0.03	-	10
Dec-26 4.50	0.20	-	-	-	26.97	-0.35	-	1,000
Dec-26 4.70	0.29	-	-	-	26.84	-0.45	-	50
Dec-26 5.00	0.47	-	-	-	26.46	-0.61	-	100
Mar-27 4.20	0.16	-	-	-	25.54	-0.25	-	3
Jun-27 3.40	0.03	-	-	-	24.90	-0.06	-	20
Jun-27 4.50	0.31	-	-	-	24.44	-0.37	-	1,000

	Previous Close	12.25		31/07/26
	SANTANDER Close	12.32		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 10.00	2.32	2.42	2.42	2.42	39.64	1.00	1	-
Jul-26 w5 12.00	0.32	0.43	0.43	0.43	32.44	1.00	3	-
Aug-26 w1 10.00	2.32	-	-	-	35.97	1.00	-	1
Aug-26 w1 10.50	1.82	1.80	1.80	1.80	34.17	1.00	1	1
Aug-26 w1 11.50	0.83	-	-	-	30.57	0.95	-	3
Aug-26 w1 12.00	0.40	0.37	0.37	0.37	28.77	0.75	2	2
Aug-26 w2 10.50	1.83	-	-	-	34.37	0.99	-	1
Aug-26 w2 11.50	0.87	-	-	-	30.77	0.88	-	1
Aug-26 w2 12.00	0.47	-	-	-	28.97	0.69	-	3
Aug-26 9.00	3.33	-	-	-	39.53	1.00	-	155
Aug-26 10.00	2.33	-	-	-	35.85	0.99	-	10
Aug-26 10.50	1.84	-	-	-	34.01	0.98	-	1,801
Aug-26 11.00	1.36	-	-	-	32.17	0.94	-	461
Aug-26 11.50	0.91	-	-	-	30.33	0.84	-	10
Aug-26 12.00	0.53	-	-	-	28.49	0.67	-	257
Aug-26 12.50	0.25	-	-	-	27.23	0.43	-	62
Aug-26 13.00	0.10	-	-	-	26.99	0.22	-	261
Aug-26 13.50	0.03	-	-	-	26.74	0.08	-	100
Sep-26 5.50	6.83	-	-	-	49.80	1.00	-	16
Sep-26 5.75	6.59	-	-	-	48.97	1.00	-	1
Sep-26 6.00	6.34	-	-	-	48.15	1.00	-	2
Sep-26 6.50	5.84	-	-	-	46.50	1.00	-	11
Sep-26 7.00	5.34	-	-	-	44.85	1.00	-	4
Sep-26 7.75	4.59	-	-	-	42.37	1.00	-	30
Sep-26 8.00	4.34	-	-	-	41.55	1.00	-	100
Sep-26 8.50	3.85	-	-	-	39.89	1.00	-	458
Sep-26 8.75	3.60	-	-	-	39.07	0.99	-	3,200
Sep-26 9.00	3.35	-	-	-	38.24	0.99	-	1
Sep-26 9.25	3.11	-	-	-	37.42	0.99	-	9
Sep-26 9.50	2.86	-	-	-	36.59	0.98	-	4
Sep-26 9.75	2.62	-	-	-	35.77	0.97	-	5,031
Sep-26 10.00	2.38	-	-	-	34.94	0.96	-	52
Sep-26 10.50	1.91	-	-	-	33.29	0.92	-	155
Sep-26 11.00	1.47	-	-	-	31.64	0.85	-	23
Sep-26 11.50	1.06	-	-	-	29.99	0.76	-	7
Sep-26 12.00	0.70	-	-	-	28.34	0.63	-	11,107
Sep-26 12.50	0.43	-	-	-	27.15	0.47	-	10
Sep-26 13.00	0.24	-	-	-	26.75	0.32	-	40
Sep-26 13.50	0.12	-	-	-	26.36	0.19	-	30
Sep-26 14.50	0.02	-	-	-	25.58	0.05	-	3
Oct-26 11.50	1.20	-	-	-	30.56	0.72	-	10
Dec-26 3.00	9.34	-	-	-	57.91	1.00	-	1
Dec-26 4.00	8.34	-	-	-	54.91	1.00	-	100
Dec-26 4.50	7.84	-	-	-	53.40	1.00	-	1
Dec-26 4.80	7.55	-	-	-	52.50	1.00	-	5,050
Dec-26 4.90	7.45	-	-	-	52.20	1.00	-	50
Dec-26 5.00	7.35	-	-	-	51.90	1.00	-	25
Dec-26 5.25	7.10	-	-	-	51.15	1.00	-	25
Dec-26 5.75	6.60	-	-	-	49.65	1.00	-	6
Dec-26 6.00	6.36	-	-	-	48.90	1.00	-	7
Dec-26 6.50	5.86	-	-	-	47.40	1.00	-	5
Dec-26 7.00	5.37	-	-	-	45.89	0.99	-	86
Dec-26 7.50	4.88	-	-	-	44.39	0.98	-	28
Dec-26 7.75	4.64	-	-	-	43.64	0.98	-	2
Dec-26 8.00	4.40	-	-	-	42.89	0.97	-	10,163
Dec-26 8.25	4.16	-	-	-	42.14	0.96	-	110
Dec-26 8.50	3.92	-	-	-	41.39	0.96	-	100
Dec-26 8.75	3.69	-	-	-	40.64	0.94	-	22
Dec-26 9.00	3.46	-	-	-	39.89	0.93	-	284
Dec-26 9.25	3.23	-	-	-	39.14	0.92	-	2
Dec-26 9.50	3.01	-	-	-	38.38	0.90	-	102
Dec-26 9.75	2.79	-	-	-	37.63	0.88	-	5
Dec-26 10.00	2.57	-	-	-	36.88	0.86	-	67
Dec-26 10.50	2.16	-	-	-	35.38	0.81	-	97
Dec-26 11.00	1.77	-	-	-	33.88	0.75	-	68
Dec-26 11.50	1.41	-	-	-	32.38	0.68	-	89
Dec-26 12.00	1.09	-	-	-	30.88	0.60	-	61
Dec-26 12.50	0.82	-	-	-	29.76	0.51	-	85,902
Dec-26 13.00	0.61	-	-	-	29.31	0.42	5,000	5,000
Dec-26 13.50	0.44	-	-	-	28.86	0.34	-	21
Dec-26 14.00	0.31	-	-	-	28.42	0.26	-	110
Dec-26 14.50	0.21	-	-	-	27.97	0.20	-	100
Mar-27 4.60	7.75	-	-	-	50.76	1.00	-	25
Mar-27 4.70	7.65	-	-	-	50.49	1.00	-	25
Mar-27 4.80	7.55	-	-	-	50.22	1.00	-	50
Mar-27 4.90	7.45	-	-	-	49.95	1.00	-	50
Mar-27 5.00	7.35	-	-	-	49.68	1.00	-	50
Mar-27 5.25	7.10	-	-	-	49.02	1.00	-	25
Mar-27 6.00	6.37	-	-	-	47.01	0.99	-	25
Mar-27 6.25	6.12	-	-	-	46.34	0.99	-	25
Mar-27 7.50	4.93	-	-	-	42.99	0.96	-	1
Mar-27 8.00	4.47	-	-	-	41.65	0.94	-	3
Mar-27 9.25	3.38	-	-	-	38.30	0.87	-	140
Mar-27 9.50	3.17	-	-	-	37.63	0.85	-	36
Mar-27 10.00	2.77	-	-	-	36.29	0.81	-	20
Mar-27 11.50	1.69	-	-	-	32.27	0.66	-	52
Mar-27 12.00	1.38	-	-	-	30.93	0.60	-	6,615
Mar-27 12.50	1.11	-	-	-	29.93	0.53	-	52,506
Mar-27 13.00	0.89	-	-	-	29.51	0.46	-	100
Mar-27 13.50	0.71	-	-	-	29.09	0.40	-	6,100
Mar-27 14.00	0.55	-	-	-	28.67	0.34	-	16
Mar-27 15.00	0.32	-	-	-	27.83	0.23	-	90
Mar-27 15.50	0.23	-	-	-	27.41	0.18	-	12
Jun-27 6.00	6.38	-	-	-	45.72	0.98	-	25
Jun-27 6.25	6.14	-	-	-	45.14	0.98	-	25
Jun-27 6.50	5.91	-	-	-	44.56	0.97	-	25
Jun-27 6.75	5.67	-	-	-	43.98	0.97	-	25
Jun-27 7.00	5.44	-	-	-	43.40	0.96	-	25
Jun-27 7.25	5.21	-	-	-	42.81	0.95	-	25
Jun-27 7.50	4.99	-	-	-	42.23	0.94	-	5
Jun-27 8.25	4.34	-	-	-	40.49	0.90	-	5
Jun-27 9.00	3.71	-	-	-	38.74	0.86	-	6,000
Jun-27 9.75	3.12	-	-	-	37.00	0.81	-	1
Jun-27 10.00	2.93	-	-	-	36.41	0.79	-	5,030
Jun-27 10.50	2.58	-	-	-	35.25	0.75	-	23
Jun-27 11.00	2.22	-	-	-	34.09	0.71	-	15
Jun-27 12.00	1.60	-	-	-	31.76	0.60	-	5,000
Jun-27 12.50	1.35	-	-	-	30.89	0.55	-	7
Jun-27 13.00	1.13	-	-	-	30.52	0.49	-	1
Jun-27 15.00	0.51	-	-	-	29.06	0.28	-	2,020
Jun-27 16.00	0.32	-	-	-	28.33	0.20	-	10
Sep-27 9.00	3.83	-	-	-	38.24	0.84	-	153
Sep-27 12.00	1.81	-	-	-	32.16	0.61	-	2
Dec-27 2.30	10.03	-	-	-	50.59	1.00	-	22
Dec-27 4.20	8.15	-	-	-	47.04	1.00	-	7,000
Dec-27 4.90	7.46	-	-	-	45.73	0.99	-	4
Dec-27 5.00	7.36	-	-	-	45.54	0.99	-	2
Dec-27 5.25	7.12	-	-	-	45.08	0.99	-	3
Dec-27 5.50	6.88	-	-	-	44.61	0.98	-	5
Dec-27 7.00	5.52	-	-	-	41.81	0.93	-	2,545
Dec-27 7.50	5.09	-	-	-	40.88	0.91	-	4
Dec-27 8.00	4.68	-	-	-	39.94	0.89	-	13
Dec-27 8.50	4.29	-	-	-	39.01	0.86	-	2
Dec-27 9.00	3.91	-	-	-	38.08	0.84	-	151
Dec-27 9.25	3.72	-	-	-	37.61	0.82	-	25
Dec-27 10.00	3.20	-	-	-	36.21	0.77	-	20
Dec-27 10.50	2.86	-	-	-	35.27	0.74	-	1
Dec-27 11.00	2.55	-	-	-	34.34	0.70	-	5,000
Dec-27 11.50	2.25	-	-	-	33.41	0.66	-	150
Dec-27 12.00	1.96	-	-	-	32.47	0.61	-	6
Dec-27 14.00	1.14	-	-	-	30.70	0.44	-	52,500
Dec-27 15.00	0.84	-	-	-	29.99	0.36	-	25,000
Mar-28 8.75	4.19	-	-	-	38.16	0.84	-	1
Mar-28 9.00	4.00	-	-	-	37.73	0.83	-	450
Mar-28 9.25	3.83	-	-	-	37.29	0.81	-	300
Mar-28 9.50	3.66	-	-	-	36.86	0.79	-	50
Mar-28 9.75	3.49	-	-	-	36.43	0.78	-	250
Mar-28 10.00	3.32	-	-	-	35.99	0.76	-	126
Mar-28 12.00	2.12	-	-	-	32.53	0.61	-	150
Mar-28 13.50	1.47	-	-	-	31.18	0.49	-	150
Mar-28 14.00	1.30	-	-	-	30.84	0.46	-	10,000
Jun-28 6.00	6.43	-	-	-	42.47	0.96	-	3
Jun-28 7.75	4.98	-	-	-	39.67	0.89	-	4
Jun-28 9.50	3.73	-	-	-	36.88	0.79	-	5
Jun-28 10.00	3.40	-	-	-	36.08	0.76	-	150
Jun-28 12.50	2.00	-	-	-	32.27	0.58	-	2
Sep-28 15.50	1.14	-	-	-	30.74	0.39	-	15
Dec-28 8.50	4.53	-	-	-	38.34	0.84	-	3,004
Dec-28 9.00	4.20	-	-	-	37.64	0.81	-	4
Dec-28 12.00	2.47	-	-	-	33.42	0.63	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 11.00	-	-	-	-	36.11	-	20	-
Jul-26 w5 12.50	0.18	0.11	0.11	0.11	31.29	-1.00	2	-
Aug-26 w1 10.50	-	-	-	-	34.75	-	-	10
Aug-26 w1 12.00	0.08	-	-	-	29.35	-0.25	-	1
Aug-26 w2 12.00	0.15	-	-	-	29.28	-0.31	-	2
Aug-26 w2 12.50	0.37	-	-	-	28.05	-0.59	-	1
Aug-26 9.75	-	-	-	-	36.94	-	-	423
Aug-26 10.00	-	-	-	-	36.02	-0.01	-	220
Aug-26 10.50	0.01	-	-	-	34.18	-0.02	-	125
Aug-26 11.00	0.03	-	-	-	32.34	-0.06	-	435
Aug-26 11.50	0.08	0.08	0.08	0.08	30.50	-0.16	5	731
Aug-26 12.00	0.20	-	-	-	28.66	-0.33	-	271
Aug-26 12.50	0.42	0.40	0.40	0.40	27.40	-0.57	2	16
Sep-26 4.00	-	-	-	-	54.66	-	-	2
Sep-26 6.00	-	-	-	-	48.06	-	-	32,505
Sep-26 6.75	-	-	-	-	45.58	-	-	103
Sep-26 7.00	-	-	-	-	44.76	-	-	14,621
Sep-26 7.25	-	-	-	-	43.93	-	-	30
Sep-26 7.50	-	-	-	-	43.11	-	-	210
Sep-26 7.75	-	-	-	-	42.28	-	-	10,010
Sep-26 8.00	-	-	-	-	41.46	-	-	10,209
Sep-26 8.25	-	-	-	-	40.63	-	-	91
Sep-26 8.50	-	-	-	-	39.80	-	-	5,001
Sep-26 8.75	-	-	-	-	38.98	-0.01	-	55
Sep-26 9.00	0.01	-	-	-	38.15	-0.01	-	133
Sep-26 9.25	0.01	-	-	-	37.33	-0.01	-	4,041
Sep-26 9.50	0.01	-	-	-	36.50	-0.02	-	690
Sep-26 9.75	0.02	-	-	-	35.68	-0.03	-	140
Sep-26 10.00	0.03	-	-	-	34.85	-0.04	-	13
Sep-26 10.50	0.06	-	-	-	33.20	-0.08	-	2,225
Sep-26 11.00	0.11	-	-	-	31.55	-0.15	-	132
Sep-26 11.50	0.20	0.19	0.19	0.19	29.90	-0.24	1	25,303
Sep-26 12.00	0.35	-	-	-	28.25	-0.37	-	170
Sep-26 12.50	0.57	-	-	-	27.06	-0.53	-	208
Sep-26 13.00	0.89	-	-	-	26.66	-0.69	-	5
Oct-26 10.00	0.08	-	-	-	34.96	-0.08	-	4
Oct-26 11.50	0.32	0.29	0.29	0.29	30.21	-0.28	1	653
Oct-26 12.00	0.47	-	-	-	28.63	-0.39	-	16
Oct-26 12.50	0.70	0.71	0.71	0.71	27.47	-0.51	5	6
Dec-26 2.50	-	-	-	-	58.12	-	-	40
Dec-26 2.80	-	-	-	-	57.22	-	-	60,000
Dec-26 3.20	-	-	-	-	56.02	-	-	10
Dec-26 3.40	-	-	-	-	55.42	-	-	2
Dec-26 3.50	-	-	-	-	55.12	-	-	5
Dec-26 3.60	-	-	-	-	54.82	-	-	50,002
Dec-26 4.00	-	-	-	-	53.62	-	-	25,007
Dec-26 4.20	-	-	-	-	53.01	-	-	25
Dec-26 4.30	-	-	-	-	52.71	-	-	15,000
Dec-26 4.40	-	-	-	-	52.41	-	-	10,000
Dec-26 4.60	-	-	-	-	51.81	-	-	80
Dec-26 4.70	-	-	-	-	51.51	-	-	5
Dec-26 4.80	-	-	-	-	51.21	-	-	15,000
Dec-26 4.90	-	-	-	-	50.91	-	-	150
Dec-26 5.00	-	-	-	-	50.61	-	-	20,400
Dec-26 5.25	-	-	-	-	49.86	-	-	600
Dec-26 6.00	0.01	-	-	-	47.61	-	-	5,019
Dec-26 6.25	0.01	-	-	-	46.86	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	46.11	-0.01	-	155
Dec-26 6.75	0.02	-	-	-	45.35	-0.01	-	156
Dec-26 7.00	0.02	-	-	-	44.60	-0.01	-	10,171
Dec-26 7.25	0.03	-	-	-	43.85	-0.02	-	50
Dec-26 7.50	0.03	-	-	-	43.10	-0.02	-	18
Dec-26 7.75	0.04	-	-	-	42.35	-0.03	-	51
Dec-26 8.00	0.05	-	-	-	41.60	-0.04	-	34,884
Dec-26 8.25	0.06	-	-	-	40.85	-0.05	-	611
Dec-26 8.50	0.08	-	-	-	40.10	-0.05	-	15,882
Dec-26 8.75	0.10	-	-	-	39.35	-0.07	-	856
Dec-26 9.00	0.12	-	-	-	38.60	-0.08	-	5,090
Dec-26 9.25	0.14	-	-	-	37.85	-0.09	-	999
Dec-26 9.50	0.17	-	-	-	37.09	-0.11	-	34
Dec-26 9.75	0.20	-	-	-	36.34	-0.13	-	20
Dec-26 10.00	0.23	-	-	-	35.59	-0.15	-	90,007
Dec-26 10.50	0.32	-	-	-	34.09	-0.20	-	15,233
Dec-26 11.00	0.43	-	-	-	32.59	-0.26	-	1,156
Dec-26 11.50	0.57	-	-	-	31.09	-0.33	-	40
Dec-26 12.00	0.76	-	-	-	29.59	-0.42	-	182
Dec-26 12.50	0.99	-	-	-	28.47	-0.51	-	20
Dec-26 13.50	1.62	-	-	-	27.57	-0.69	-	100
Dec-26 14.00	1.99	-	-	-	27.13	-0.76	-	4
Dec-26 16.00	3.76	-	-	-	25.34	-0.95	-	1
Mar-27 5.25	0.01	-	-	-	47.98	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	47.31	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	45.97	-0.02	-	150
Mar-27 6.75	0.05	-	-	-	43.96	-0.03	-	371
Mar-27 7.00	0.07	-	-	-	43.29	-0.03	-	1
Mar-27 7.25	0.08	-	-	-	42.62	-0.04	-	16,000
Mar-27 8.00	0.13	-	-	-	40.61	-0.07	-	100
Mar-27 8.25	0.16	-	-	-	39.94	-0.08	-	5,400
Mar-27 8.50	0.18	-	-	-	39.27	-0.09	-	100
Mar-27 8.75	0.21	-	-	-	38.60	-0.10	-	5
Mar-27 9.00	0.24	-	-	-	37.93	-0.12	-	40
Mar-27 9.50	0.31	-	-	-	36.59	-0.15	-	52,500
Mar-27 9.75	0.36	-	-	-	35.92	-0.17	-	6,700
Mar-27 10.00	0.41	-	-	-	35.25	-0.19	-	25
Mar-27 11.00	0.65	-	-	-	32.57	-0.28	-	579
Mar-27 11.50	0.80	-	-	-	31.23	-0.34	-	100
Mar-27 12.00	0.98	-	-	-	29.89	-0.41	-	456
Jun-27 3.00	-	-	-	-	51.83	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.50	-	-	1
Jun-27 5.50	0.04	-	-	-	46.01	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	44.84	-0.03	-	20,100
Jun-27 7.00	0.13	-	-	-	42.52	-0.05	-	5,155
Jun-27 7.25	0.15	-	-	-	41.93	-0.06	-	150
Jun-27 7.50	0.18	-	-	-	41.35	-0.07	-	813
Jun-27 7.75	0.20	-	-	-	40.77	-0.08	-	150
Jun-27 8.00	0.23	-	-	-	40.19	-0.09	-	6,000
Jun-27 8.75	0.34	-	-	-	38.44	-0.13	-	10
Jun-27 9.00	0.38	-	-	-	37.86	-0.15	-	16,005
Jun-27 9.50	0.48	-	-	-	36.70	-0.18	-	5
Jun-27 10.00	0.59	-	-	-	35.53	-0.22	-	10,005
Jun-27 10.50	0.73	-	-	-	34.37	-0.26	-	5,004
Jun-27 11.50	1.05	-	-	-	32.04	-0.35	-	5,210
Jun-27 12.00	1.23	-	-	-	30.88	-0.41	-	5,005
Sep-27 8.00	0.31	-	-	-	39.21	-0.11	-	315
Sep-27 9.50	0.59	-	-	-	36.17	-0.19	-	263
Sep-27 9.75	0.64	-	-	-	35.66	-0.21	-	25
Sep-27 10.00	0.71	-	-	-	35.15	-0.23	-	5
Sep-27 12.00	1.39	-	-	-	31.10	-0.40	-	1
Dec-27 3.30	0.01	-	-	-	47.14	-	-	10
Dec-27 3.50	0.01	-	-	-	46.76	-	-	10,040
Dec-27 3.90	0.02	-	-	-	46.02	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	45.83	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	45.46	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	45.08	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	44.52	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	43.50	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	43.03	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	42.56	-0.04	-	50,000
Dec-27 6.00	0.13	-	-	-	42.10	-0.04	-	5,150
Dec-27 6.25	0.16	-	-	-	41.63	-0.05	-	150
Dec-27 6.50	0.18	-	-	-	41.16	-0.06	-	151
Dec-27 6.75	0.21	-	-	-	40.70	-0.07	-	150
Dec-27 7.00	0.24	-	-	-	40.23	-0.08	-	10,500
Dec-27 7.25	0.27	-	-	-	39.76	-0.09	-	325
Dec-27 7.50	0.31	-	-	-	39.30	-0.10	-	300
Dec-27 7.75	0.35	-	-	-	38.83	-0.11	-	5,000
Dec-27 8.00	0.38	-	-	-	38.36	-0.12	-	75
Dec-27 8.50	0.49	-	-	-	37.43	-0.15	-	10,003
Dec-27 8.75	0.54	-	-	-	36.96	-0.16	-	23
Dec-27 9.00	0.59	-	-	-	36.50	-0.17	-	4,000
Dec-27 9.75	0.78	-	-	-	35.09	-0.22	-	25,000
Dec-27 10.00	0.85	-	-	-	34.63	-0.24	-	40,176
Dec-27 10.50	1.00	-	-	-	33.69	-0.28	-	4,745
Dec-27 11.00	1.18	-	-	-	32.76	-0.32	-	30,002
Dec-27 11.50	1.36	-	-	-	31.83	-0.36	-	25
Dec-27 12.00	1.56	-	-	-	30.89	-0.41	-	302
Dec-27 12.50	1.80	-	-	-	30.17	-0.45	-	25
Mar-28 9.00	0.65	-	-	-	35.55	-0.18	-	150
Mar-28 9.25	0.71	-	-	-	35.11	-0.19	-	150
Mar-28 9.75	0.86	-	-	-	34.25	-0.23	-	5
Mar-28 10.00	0.93	-	-	-	33.81	-0.24	-	150
Mar-28 10.50	1.07	-	-	-	32.95	-0.28	-	387
Mar-28 11.00	1.26	-	-	-	32.08	-0.32	-	20,175
Mar-28 12.00	1.65	-	-	-	30.35	-0.40	-	150
Jun-28 5.00	0.10	-	-	-	41.38	-0.03	-	10,000
Jun-28 10.50	1.20	-	-	-	32.60	-0.29	-	10,000
Jun-28 11.00	1.38	-	-	-	31.80	-0.32	-	381
Jun-28 11.50	1.57	-	-	-	31.01	-0.36	-	450
Jun-28 12.00	1.78	-	-	-	30.21	-0.40	-	602
Dec-28 4.20	0.08	-	-	-	40.78	-0.02	-	10,000
Dec-28 6.00	0.26	-	-	-	38.25	-0.07	-	12,500
Dec-28 8.00	0.63	-	-	-	35.44	-0.15	-	15,500
Dec-28 8.50	0.75	-	-	-	34.73	-0.17	-	3,000
Dec-28 9.00	0.89	-	-	-	34.03	-0.20	-	5,000
Dec-28 10.00	1.19	-	-	-	32.62	-0.26	-	12,000
Dec-29 3.90	0.10	-	-	-	39.06	-0.03	-	3,250
Dec-29 5.50	0.31	-	-	-	37.16	-0.07	-	25,000
Dec-29 8.00	0.85	-	-	-	34.18	-0.17	-	11,000
Dec-29 10.50	1.68	-	-	-	31.20	-0.30	-	200
Dec-30 6.00	0.51	-	-	-	35.53	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	2.33	-	-	-	35.85	0.99	-	20
Aug-26 10.50	1.84	-	-	-	34.01	0.98	-	50
Aug-26 11.00	1.36	-	-	-	32.17	0.93	-	60
Aug-26 11.50	0.91	-	-	-	30.33	0.84	-	60
Aug-26 12.00	0.53	-	-	-	28.49	0.67	-	130
Aug-26 12.00	0.53	-	-	-	28.49	0.67	-	22
Aug-26 12.50	0.25	-	-	-	27.23	0.43	-	2,362
Aug-26 12.50	0.25	-	-	-	27.23	0.43	-	120
Aug-26 13.00	0.10	-	-	-	26.99	0.22	-	40
Aug-26 13.00	0.10	-	-	-	26.99	0.22	-	4,590
Sep-26 9.00	3.35	-	-	-	38.24	0.99	-	10
Sep-26 10.50	1.91	-	-	-	33.29	0.91	-	40
Sep-26 11.00	1.47	-	-	-	31.64	0.85	-	20
Sep-26 11.50	1.06	-	-	-	29.99	0.76	-	10
Sep-26 11.50	1.06	-	-	-	29.99	0.76	-	40
Sep-26 12.00	0.70	-	-	-	28.34	0.63	-	4,000
Sep-26 12.00	0.70	-	-	-	28.34	0.63	-	10
Sep-26 12.50	0.43	-	-	-	27.15	0.47	-	10
Sep-26 12.50	0.43	-	-	-	27.15	0.47	-	10
Sep-26 13.00	0.24	-	-	-	26.75	0.32	-	10
Dec-26 6.50	5.75	-	-	-	47.40	0.98	-	36
Dec-26 8.00	4.31	-	-	-	42.89	0.95	-	2
Dec-26 8.50	3.85	-	-	-	41.39	0.93	-	2
Dec-26 8.75	3.62	-	-	-	40.64	0.92	-	25
Dec-26 9.00	3.39	-	-	-	39.89	0.91	-	10
Dec-26 10.00	2.52	-	-	-	36.88	0.84	-	10
Dec-26 10.50	2.12	-	-	-	35.38	0.79	-	12
Dec-26 12.00	1.07	-	-	-	30.88	0.58	-	20
Dec-26 12.50	0.81	-	-	-	29.76	0.50	-	2
Dec-26 13.50	0.44	-	-	-	28.86	0.33	-	2
Mar-27 4.00	8.25	8.26	8.26	8.26	52.36	0.98	10	30
Mar-27 5.00	7.27	-	-	-	49.68	0.98	-	20
Mar-27 10.00	2.76	-	-	-	36.29	0.80	-	1
Sep-27 11.00	2.41	-	-	-	34.18	0.68	-	1
Dec-27 10.00	3.12	-	-	-	36.21	0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	-	-	-	-	36.02	-0.01	-	10
Aug-26 11.00	0.03	-	-	-	32.34	-0.07	-	24
Aug-26 11.00	0.03	-	-	-	32.34	-0.07	-	10
Aug-26 11.50	0.08	-	-	-	30.50	-0.16	-	12
Aug-26 11.50	0.08	-	-	-	30.50	-0.16	-	82
Aug-26 12.00	0.19	-	-	-	28.66	-0.33	-	82
Aug-26 12.00	0.19	-	-	-	28.66	-0.33	-	45
Aug-26 12.50	0.42	-	-	-	27.40	-0.57	-	30
Aug-26 13.00	0.76	-	-	-	27.16	-0.78	-	8
Aug-26 13.50	1.20	-	-	-	26.91	-0.91	-	8
Aug-26 14.00	1.67	-	-	-	26.67	-0.97	-	25
Sep-26 6.25	-	-	-	-	47.23	-	-	1,700
Sep-26 7.50	-	-	-	-	43.11	-	-	900
Sep-26 8.25	-	-	-	-	40.63	-	-	50
Sep-26 9.50	0.01	-	-	-	36.50	-0.02	-	10
Sep-26 10.50	0.06	-	-	-	33.20	-0.08	-	30,010
Sep-26 11.00	0.11	-	-	-	31.55	-0.14	-	1
Sep-26 11.50	0.20	-	-	-	29.90	-0.24	-	11
Sep-26 11.50	0.20	-	-	-	29.90	-0.24	-	20
Sep-26 12.00	0.35	-	-	-	28.25	-0.37	-	10
Sep-26 12.00	0.35	-	-	-	28.25	-0.37	-	56
Sep-26 13.50	1.26	-	-	-	26.27	-0.80	-	20
Sep-26 14.00	1.70	-	-	-	25.88	-0.89	-	15
Oct-26 11.00	0.20	-	-	-	31.79	-0.19	-	2
Oct-26 11.50	0.31	-	-	-	30.21	-0.27	-	1
Oct-26 11.50	0.31	-	-	-	30.21	-0.27	-	10
Dec-26 6.75	0.02	-	-	-	45.35	-0.01	-	2,800
Dec-26 9.00	0.11	-	-	-	38.60	-0.08	-	10
Dec-26 9.75	0.20	-	-	-	36.34	-0.13	-	26
Dec-26 10.00	0.23	-	-	-	35.59	-0.15	-	25
Dec-26 10.50	0.32	-	-	-	34.09	-0.20	-	1
Dec-26 11.00	0.43	-	-	-	32.59	-0.26	-	20
Dec-26 11.00	0.43	-	-	-	32.59	-0.26	-	10
Dec-26 11.50	0.57	-	-	-	31.09	-0.33	-	1
Dec-26 12.00	0.75	-	-	-	29.59	-0.41	-	1
Mar-27 9.00	0.24	-	-	-	37.93	-0.11	-	2
Jun-27 11.50	1.03	-	-	-	32.04	-0.34	-	1
Dec-29 10.50	1.66	-	-	-	31.20	-0.27	-	60

	Previous Close	17.16		31/07/26
	SOLARIA Close	16.82		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 20.50	0.02	-	-	-	41.42	0.03	-	3
Sep-26 18.00	0.63	-	-	-	42.87	0.37	-	25
Dec-26 18.00	1.39	-	-	-	43.14	0.47	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.00	0.18	-	-	-	50.84	-0.16	-	729
Aug-26 18.00	1.48	-	-	-	45.51	-0.71	-	10
Aug-26 19.00	2.28	-	-	-	44.30	-0.86	-	5
Dec-26 22.00	5.48	-	-	-	42.47	-0.82	-	25
Dec-26 23.00	6.36	-	-	-	42.15	-0.87	-	20
Dec-26 25.00	8.23	-	-	-	41.52	-0.94	-	20

	Previous Close	28.30		31/07/26
	TECNICAS REUNIDAS Close	28.28		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.32	0.99	-	-	-	52.11	0.41	-	5
Aug-26 30.24	0.69	1.04	1.04	1.04	51.80	0.32	5	19
Aug-26 32.07	0.31	-	-	-	51.17	0.17	-	18
Aug-26 32.99	0.19	-	-	-	50.86	0.12	-	20
Aug-26 34.82	0.07	-	-	-	50.23	0.05	-	2
Aug-26 35.74	0.04	-	-	-	49.92	0.03	-	2
Aug-26 38.48	0.01	-	-	-	48.98	0.01	-	5
Sep-26 32.07	0.78	-	-	-	48.25	0.27	-	5
Sep-26 32.99	0.58	-	-	-	48.02	0.22	-	13
Sep-26 33.90	0.45	-	-	-	47.80	0.18	-	6
Sep-26 34.82	0.33	-	-	-	47.57	0.14	-	135
Sep-26 36.65	0.17	-	-	-	47.12	0.08	-	5
Dec-26 41.23	0.56	-	-	-	51.06	0.14	-	5
Mar-27 37.00	1.57	-	-	-	46.94	0.29	-	1
Jun-27 29.00	4.61	-	-	-	47.69	0.56	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.91	0.12	-	-	-	60.72	-0.06	-	7
Aug-26 23.82	0.20	-	-	-	58.95	-0.10	-	5
Aug-26 24.74	0.32	-	-	-	57.16	-0.15	-	1
Aug-26 25.66	0.49	-	-	-	55.38	-0.21	-	5
Aug-26 26.57	0.71	0.52	0.52	0.52	53.61	-0.29	1	1
Aug-26 27.49	1.02	-	-	-	51.82	-0.38	-	6
Aug-26 29.32	1.94	-	-	-	49.92	-0.59	-	3
Aug-26 30.24	2.56	-	-	-	49.61	-0.69	-	3
Sep-26 18.33	0.07	-	-	-	63.91	-0.02	-	5
Sep-26 19.24	0.10	-	-	-	62.35	-0.03	-	5
Sep-26 22.91	0.41	-	-	-	56.08	-0.13	-	5
Dec-26 18.33	0.46	-	-	-	57.04	-0.09	-	2
Dec-26 20.16	0.74	-	-	-	54.52	-0.13	-	2
Dec-26 21.07	0.90	-	-	-	53.26	-0.16	-	5
Mar-27 16.00	0.49	-	-	-	56.67	-0.07	-	1
Mar-27 30.00	4.94	-	-	-	42.02	-0.52	-	5
Jun-27 18.00	0.99	-	-	-	50.91	-0.12	-	1
Jun-27 32.00	6.71	-	-	-	40.45	-0.57	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.26	-	-	-	46.46	-0.35	-	5
Dec-26 27.00	2.66	-	-	-	45.09	-0.40	-	5

	Previous Close	3.60		31/07/26
	TELEFONICA Close	3.58		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.30	0.30	-	-	-	27.93	0.90	-	1
Aug-26 3.60	0.08	-	-	-	25.19	0.49	-	75,076
Aug-26 3.70	0.04	-	-	-	24.88	0.32	-	80
Aug-26 3.80	0.02	-	-	-	24.58	0.18	-	43
Aug-26 3.90	0.01	-	-	-	24.27	0.08	-	3
Aug-26 4.00	-	-	-	-	23.96	0.03	-	10
Aug-26 4.20	-	-	-	-	23.35	-	-	10
Sep-26 2.20	1.39	-	-	-	35.16	1.00	-	2
Sep-26 3.50	0.18	-	-	-	24.04	0.64	-	16
Sep-26 3.60	0.12	-	-	-	23.27	0.51	-	160
Sep-26 3.70	0.08	-	-	-	22.99	0.38	-	119
Sep-26 3.80	0.05	-	-	-	22.70	0.27	-	1,011
Sep-26 3.90	0.03	-	-	-	22.41	0.17	-	25
Sep-26 4.00	0.01	-	-	-	22.12	0.10	-	316
Sep-26 4.10	0.01	-	-	-	21.83	0.05	-	10,005
Sep-26 4.20	-	-	-	-	21.54	0.03	-	594
Sep-26 4.30	-	-	-	-	21.26	0.01	-	250
Sep-26 4.40	-	-	-	-	20.97	-	-	1,100
Sep-26 4.60	-	-	-	-	20.39	-	-	6
Dec-26 2.90	0.74	-	-	-	28.32	0.91	-	1
Dec-26 3.00	0.65	-	-	-	27.60	0.88	-	10
Dec-26 3.30	0.41	-	-	-	25.42	0.75	-	10
Dec-26 3.40	0.34	-	-	-	24.69	0.68	-	65
Dec-26 3.50	0.27	-	-	-	23.97	0.62	-	197
Dec-26 3.60	0.22	-	-	-	23.31	0.54	-	86,508
Dec-26 3.70	0.17	-	-	-	23.03	0.47	-	587
Dec-26 3.80	0.13	-	-	-	22.74	0.39	-	324
Dec-26 3.90	0.10	-	-	-	22.45	0.32	-	658
Dec-26 4.00	0.07	-	-	-	22.16	0.25	-	120,740
Dec-26 4.10	0.05	-	-	-	21.87	0.20	-	560
Dec-26 4.20	0.03	-	-	-	21.58	0.15	-	1,214
Dec-26 4.30	0.02	-	-	-	21.30	0.11	-	511
Dec-26 4.40	0.02	-	-	-	21.01	0.08	-	14
Dec-26 4.50	0.01	-	-	-	20.72	0.05	-	43,670
Dec-26 4.60	0.01	-	-	-	20.43	0.03	-	35,000
Dec-26 4.70	-	-	-	-	20.14	0.02	-	20,010
Dec-26 4.90	-	-	-	-	19.57	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.28	-	-	771
Dec-26 5.25	-	-	-	-	18.56	-	-	8
Dec-26 5.50	-	-	-	-	17.84	-	-	2
Mar-27 2.20	1.42	-	-	-	31.14	0.98	-	1
Mar-27 3.10	0.62	-	-	-	26.21	0.81	-	30
Mar-27 3.20	0.54	-	-	-	25.66	0.77	-	10
Mar-27 3.40	0.41	-	-	-	24.56	0.67	-	1
Mar-27 3.50	0.35	-	-	-	24.01	0.62	-	2
Mar-27 3.60	0.29	-	-	-	23.50	0.56	-	52
Mar-27 3.70	0.24	-	-	-	23.22	0.50	-	308
Mar-27 3.80	0.20	-	-	-	22.93	0.44	-	3
Mar-27 3.90	0.16	-	-	-	22.64	0.39	-	5
Mar-27 4.00	0.13	-	-	-	22.35	0.33	-	140
Mar-27 4.20	0.08	-	-	-	21.77	0.23	-	70
Mar-27 4.30	0.06	-	-	-	21.49	0.19	-	2
Mar-27 4.40	0.04	-	-	-	21.20	0.15	-	5,000
Mar-27 4.60	0.02	-	-	-	20.62	0.09	-	20,000
Mar-27 4.80	0.01	-	-	-	20.04	0.05	-	25
Jun-27 3.00	0.74	-	-	-	26.74	0.83	-	5
Jun-27 3.50	0.40	-	-	-	24.60	0.63	-	1
Jun-27 3.60	0.34	-	-	-	24.20	0.58	-	100
Jun-27 3.80	0.25	-	-	-	23.70	0.48	-	25
Jun-27 3.90	0.21	-	-	-	23.45	0.43	-	14
Jun-27 4.00	0.18	-	-	-	23.20	0.38	-	58
Jun-27 4.10	0.14	-	-	-	22.94	0.33	-	4,028
Jun-27 4.20	0.12	-	-	-	22.69	0.29	-	24,007
Jun-27 4.30	0.10	-	-	-	22.44	0.25	-	100
Jun-27 4.40	0.08	-	-	-	22.19	0.21	-	456
Jun-27 4.50	0.06	-	-	-	21.94	0.17	-	6,700
Jun-27 4.70	0.04	-	-	-	21.44	0.12	-	10
Jun-27 4.80	0.03	-	-	-	21.19	0.09	-	150
Jun-27 4.90	0.02	-	-	-	20.94	0.07	-	150
Jun-27 5.00	0.02	-	-	-	20.68	0.06	-	150
Jun-27 5.50	-	-	-	-	19.43	0.01	-	5
Jun-27 5.75	-	-	-	-	18.80	-	-	20
Sep-27 3.70	0.32	-	-	-	24.31	0.53	-	31
Sep-27 3.80	0.27	-	-	-	24.06	0.48	-	4
Sep-27 3.90	0.23	-	-	-	23.81	0.43	-	150
Sep-27 4.60	0.06	-	-	-	22.05	0.17	-	2
Sep-27 5.50	0.01	-	-	-	19.79	0.02	-	22
Dec-27 2.30	1.35	-	-	-	29.27	0.96	-	10
Dec-27 2.40	1.26	-	-	-	28.96	0.95	-	10
Dec-27 2.50	1.17	-	-	-	28.66	0.93	-	10
Dec-27 2.60	1.09	-	-	-	28.35	0.91	-	10
Dec-27 2.70	1.00	-	-	-	28.04	0.89	-	25
Dec-27 2.80	0.92	-	-	-	27.74	0.86	-	15
Dec-27 2.90	0.85	-	-	-	27.43	0.84	-	15
Dec-27 3.10	0.70	-	-	-	26.82	0.77	-	8
Dec-27 3.20	0.63	-	-	-	26.51	0.73	-	750
Dec-27 3.50	0.46	-	-	-	25.59	0.61	-	140
Dec-27 3.60	0.41	-	-	-	25.30	0.57	-	22
Dec-27 3.70	0.36	-	-	-	25.08	0.53	-	11
Dec-27 3.80	0.32	-	-	-	24.87	0.49	-	9,010
Dec-27 3.90	0.28	-	-	-	24.65	0.45	-	1
Dec-27 4.00	0.25	-	-	-	24.44	0.41	-	870
Dec-27 4.10	0.21	-	-	-	24.23	0.37	-	102
Dec-27 4.20	0.19	-	-	-	24.01	0.34	-	3
Dec-27 4.30	0.16	-	-	-	23.80	0.30	-	36
Dec-27 4.40	0.14	-	-	-	23.58	0.27	-	79
Dec-27 4.50	0.12	-	-	-	23.37	0.24	-	139
Dec-27 4.60	0.10	-	-	-	23.16	0.21	-	1
Dec-27 4.70	0.08	-	-	-	22.94	0.19	-	30,150
Dec-27 5.00	0.05	-	-	-	22.30	0.12	-	486
Dec-27 5.25	0.03	-	-	-	21.77	0.08	-	167
Dec-27 5.50	0.02	-	-	-	21.23	0.05	-	25
Dec-27 6.00	-	-	-	-	20.16	0.02	-	21,105
Mar-28 2.10	1.54	-	-	-	29.99	0.98	-	10
Mar-28 2.20	1.45	-	-	-	29.71	0.97	-	10
Mar-28 2.30	1.36	-	-	-	29.43	0.95	-	10
Mar-28 2.40	1.27	-	-	-	29.15	0.94	-	10
Mar-28 2.50	1.18	-	-	-	28.87	0.92	-	10
Mar-28 2.60	1.10	-	-	-	28.60	0.90	-	10
Mar-28 2.70	1.02	-	-	-	28.32	0.87	-	50
Mar-28 2.80	0.94	-	-	-	28.04	0.85	-	15
Mar-28 2.90	0.87	-	-	-	27.76	0.82	-	15
Mar-28 3.00	0.80	-	-	-	27.48	0.78	-	20
Mar-28 3.10	0.73	-	-	-	27.20	0.75	-	20
Mar-28 3.20	0.67	-	-	-	26.92	0.72	-	27
Mar-28 3.30	0.61	-	-	-	26.64	0.68	-	25
Mar-28 3.40	0.55	-	-	-	26.36	0.65	-	521
Mar-28 3.50	0.50	-	-	-	26.08	0.61	-	27
Mar-28 3.60	0.45	-	-	-	25.82	0.57	-	26
Mar-28 3.70	0.41	-	-	-	25.62	0.54	-	25
Mar-28 4.00	0.29	-	-	-	25.04	0.43	-	10
Mar-28 4.10	0.26	-	-	-	24.84	0.40	-	1
Mar-28 4.50	0.16	-	-	-	24.06	0.28	-	100
Mar-28 4.60	0.14	-	-	-	23.87	0.25	-	1
Jun-28 4.00	0.31	-	-	-	25.28	0.45	-	100
Jun-28 4.50	0.18	-	-	-	24.40	0.30	-	2
Jun-28 4.60	0.16	-	-	-	24.22	0.27	-	150
Jun-28 4.70	0.14	-	-	-	24.05	0.25	-	150
Jun-28 5.00	0.09	-	-	-	23.52	0.18	-	4
Sep-28 3.50	0.54	0.53	0.53	0.53	26.32	0.61	30	30
Dec-28 3.80	0.44	-	-	-	26.14	0.52	-	3
Dec-28 4.00	0.37	-	-	-	25.84	0.46	-	18
Dec-28 4.50	0.23	-	-	-	25.10	0.33	-	55
Dec-28 4.80	0.17	-	-	-	24.65	0.27	-	10
Dec-28 5.00	0.14	-	-	-	24.35	0.23	-	65
Dec-28 5.25	0.11	-	-	-	23.98	0.19	-	50
Dec-29 3.40	0.69	-	-	-	27.59	0.64	-	10
Dec-29 4.30	0.38	-	-	-	26.55	0.43	-	1
Dec-29 4.50	0.33	-	-	-	26.33	0.39	-	17
Dec-29 5.00	0.23	-	-	-	25.77	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.40	0.22	-	250
Dec-30 4.50	0.40	-	-	-	26.97	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.10	-	-	-	-	27.84	-0.01	-	68
Aug-26 3.30	0.01	-	-	-	25.94	-0.09	-	24
Aug-26 3.40	0.02	-	-	-	25.00	-0.18	-	66
Aug-26 3.50	0.05	-	-	-	24.05	-0.32	-	44
Aug-26 3.60	0.09	0.08	0.08	0.08	23.20	-0.51	6	75,073
Aug-26 3.70	0.15	0.16	0.16	0.16	22.89	-0.71	55	184
Aug-26 3.80	0.23	-	-	-	22.59	-0.86	-	22
Aug-26 4.10	0.52	-	-	-	21.67	-1.00	-	1
Sep-26 2.60	-	-	-	-	31.39	-	-	4
Sep-26 2.70	-	-	-	-	30.53	-	-	5
Sep-26 2.90	-	-	-	-	28.82	-0.02	-	28
Sep-26 3.00	0.01	-	-	-	27.97	-0.03	-	2
Sep-26 3.10	0.01	-	-	-	27.11	-0.06	-	20
Sep-26 3.20	0.02	-	-	-	26.26	-0.10	-	23
Sep-26 3.30	0.03	-	-	-	25.40	-0.17	-	130
Sep-26 3.40	0.05	0.05	0.05	0.05	24.54	-0.25	20	84
Sep-26 3.50	0.08	-	-	-	23.69	-0.37	-	196
Sep-26 3.60	0.12	-	-	-	22.92	-0.49	-	221
Sep-26 3.70	0.18	-	-	-	22.64	-0.63	-	10,000
Sep-26 3.80	0.25	-	-	-	22.35	-0.75	-	217
Sep-26 3.90	0.33	-	-	-	22.06	-0.85	-	305
Sep-26 4.00	0.42	-	-	-	21.77	-0.92	-	10,087
Sep-26 4.10	0.52	-	-	-	21.48	-0.97	-	772
Sep-26 4.20	0.62	-	-	-	21.19	-1.00	-	18
Sep-26 4.30	0.72	-	-	-	20.91	-1.00	-	6
Oct-26 3.50	0.11	0.10	0.10	0.10	23.98	-0.38	1	11
Dec-26 2.50	0.01	-	-	-	31.45	-0.02	-	8
Dec-26 2.80	0.02	-	-	-	29.28	-0.07	-	100
Dec-26 2.90	0.03	-	-	-	28.55	-0.09	-	50
Dec-26 3.00	0.04	-	-	-	27.83	-0.12	-	17
Dec-26 3.10	0.05	-	-	-	27.10	-0.16	-	212
Dec-26 3.20	0.07	-	-	-	26.38	-0.21	-	177
Dec-26 3.30	0.10	-	-	-	25.65	-0.26	-	47
Dec-26 3.40	0.13	-	-	-	24.92	-0.32	-	65,233
Dec-26 3.50	0.16	-	-	-	24.20	-0.39	-	20,224
Dec-26 3.60	0.20	-	-	-	23.54	-0.47	-	95,172
Dec-26 3.70	0.26	-	-	-	23.26	-0.55	-	325
Dec-26 3.80	0.32	-	-	-	22.97	-0.62	-	348
Dec-26 3.90	0.39	-	-	-	22.68	-0.70	-	2,732
Dec-26 4.00	0.46	-	-	-	22.39	-0.77	-	107,538
Dec-26 4.10	0.54	-	-	-	22.10	-0.83	-	1
Dec-26 4.20	0.63	-	-	-	21.81	-0.89	-	18
Dec-26 4.30	0.72	-	-	-	21.53	-0.94	-	83
Dec-26 4.40	0.82	-	-	-	21.24	-0.98	-	56
Dec-26 4.50	0.92	-	-	-	20.95	-1.00	-	37,510
Dec-26 4.60	1.02	-	-	-	20.66	-1.00	-	15,000
Mar-27 3.10	0.09	-	-	-	25.83	-0.19	-	8
Mar-27 3.20	0.11	-	-	-	25.28	-0.23	-	33
Mar-27 3.30	0.14	-	-	-	24.73	-0.28	-	1
Mar-27 3.40	0.17	-	-	-	24.18	-0.33	-	1
Mar-27 3.50	0.21	0.19	0.19	0.19	23.63	-0.39	30	53
Mar-27 3.60	0.25	-	-	-	23.12	-0.45	-	40
Mar-27 3.70	0.30	-	-	-	22.84	-0.51	-	19
Mar-27 3.80	0.36	-	-	-	22.55	-0.58	-	220
Mar-27 3.90	0.42	-	-	-	22.26	-0.64	-	719
Mar-27 4.00	0.49	-	-	-	21.97	-0.70	-	674
Mar-27 4.10	0.57	-	-	-	21.68	-0.76	-	29
Mar-27 4.20	0.65	-	-	-	21.39	-0.82	-	600
Mar-27 4.40	0.82	-	-	-	20.82	-0.92	-	5,000
Mar-27 4.50	0.92	-	-	-	20.53	-0.97	-	5
Mar-27 4.60	1.02	-	-	-	20.24	-1.00	-	20,000
Jun-27 3.10	0.13	-	-	-	23.54	-0.25	-	1
Jun-27 3.20	0.16	-	-	-	23.11	-0.29	-	15
Jun-27 3.30	0.19	-	-	-	22.69	-0.34	-	15
Jun-27 3.40	0.23	-	-	-	22.26	-0.40	-	31
Jun-27 3.50	0.27	-	-	-	21.83	-0.45	-	52
Jun-27 3.60	0.32	-	-	-	21.43	-0.51	-	25,103
Jun-27 3.70	0.38	-	-	-	21.18	-0.56	-	17
Jun-27 3.80	0.44	-	-	-	20.93	-0.62	-	4,366
Jun-27 3.90	0.51	-	-	-	20.68	-0.67	-	19
Jun-27 4.00	0.58	-	-	-	20.43	-0.72	-	10
Jun-27 4.10	0.65	-	-	-	20.17	-0.76	-	20
Jun-27 4.20	0.73	-	-	-	19.92	-0.80	-	20
Jun-27 4.30	0.82	-	-	-	19.67	-0.84	-	20
Jun-27 4.40	0.90	-	-	-	19.42	-0.87	-	5
Jun-27 4.60	1.08	-	-	-	18.92	-0.92	-	4
Jun-27 5.00	1.45	-	-	-	17.91	-0.98	-	96
Jun-27 5.50	1.94	-	-	-	16.66	-1.00	-	240
Jun-27 6.75	3.17	-	-	-	13.52	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.08	-0.07	-	20
Sep-27 2.90	0.09	-	-	-	22.67	-0.18	-	30
Sep-27 3.10	0.14	-	-	-	21.96	-0.25	-	1
Sep-27 3.80	0.45	-	-	-	19.71	-0.61	-	1
Sep-27 4.00	0.59	-	-	-	19.21	-0.71	-	4
Sep-27 4.10	0.66	-	-	-	18.95	-0.75	-	1
Sep-27 4.20	0.74	-	-	-	18.70	-0.79	-	2
Sep-27 5.00	1.45	-	-	-	16.69	-0.98	-	1
Sep-27 5.75	2.18	-	-	-	14.81	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	25.74	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	24.20	-0.13	-	100
Dec-27 3.00	0.14	-	-	-	23.28	-0.23	-	7,500
Dec-27 3.20	0.20	-	-	-	22.67	-0.31	-	1
Dec-27 3.30	0.24	-	-	-	22.36	-0.35	-	5
Dec-27 3.40	0.28	-	-	-	22.05	-0.39	-	10
Dec-27 3.50	0.33	-	-	-	21.75	-0.44	-	10
Dec-27 3.60	0.38	-	-	-	21.46	-0.48	-	30,000
Dec-27 3.70	0.43	-	-	-	21.24	-0.53	-	5
Dec-27 3.80	0.49	-	-	-	21.03	-0.58	-	9,000
Dec-27 4.00	0.62	-	-	-	20.60	-0.67	-	20,003
Dec-27 4.10	0.70	-	-	-	20.39	-0.71	-	3
Dec-27 4.20	0.77	-	-	-	20.17	-0.75	-	1
Dec-27 4.30	0.85	-	-	-	19.96	-0.78	-	4
Dec-27 4.40	0.93	-	-	-	19.74	-0.82	-	3
Dec-27 4.50	1.01	-	-	-	19.53	-0.85	-	3
Dec-27 4.60	1.10	-	-	-	19.32	-0.87	-	250
Dec-27 4.70	1.19	-	-	-	19.10	-0.90	-	30,000
Dec-27 5.00	1.46	-	-	-	18.46	-0.95	-	5
Dec-27 5.50	1.94	-	-	-	17.39	-0.99	-	5
Mar-28 3.30	0.27	-	-	-	22.83	-0.35	-	6
Mar-28 3.90	0.58	-	-	-	21.42	-0.60	-	40
Mar-28 4.00	0.65	-	-	-	21.23	-0.64	-	25
Mar-28 4.30	0.87	-	-	-	20.64	-0.75	-	2
Mar-28 4.50	1.03	-	-	-	20.25	-0.82	-	1
Mar-28 4.60	1.11	-	-	-	20.06	-0.84	-	1
Mar-28 4.90	1.38	-	-	-	19.47	-0.91	-	2
Mar-28 5.25	1.70	-	-	-	18.79	-0.96	-	4
Mar-28 5.50	1.94	-	-	-	18.30	-0.98	-	17
Jun-28 3.60	0.47	-	-	-	22.19	-0.49	-	3
Dec-28 3.00	0.25	-	-	-	23.60	-0.28	-	20,000
Dec-28 3.50	0.47	-	-	-	22.67	-0.44	-	5
Dec-28 4.80	1.35	-	-	-	20.70	-0.81	-	50
Dec-29 3.50	0.57	-	-	-	23.08	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.18	-	-	-	24.04	0.63	-	1
Sep-26 3.60	0.12	-	-	-	23.27	0.51	-	2
Sep-26 3.90	0.03	-	-	-	22.41	0.17	-	85
Sep-26 4.00	0.01	-	-	-	22.12	0.10	-	32
Dec-26 3.70	0.17	-	-	-	23.03	0.46	-	4
Dec-26 4.30	0.02	-	-	-	21.30	0.11	-	27
Dec-26 5.25	-	-	-	-	18.56	-	-	190
Mar-27 3.80	0.20	-	-	-	22.93	0.44	-	40
Sep-27 3.70	0.29	-	-	-	24.31	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.03	-	-	-	25.40	-0.17	-	5
Sep-26 3.50	0.08	-	-	-	23.69	-0.36	-	11
Sep-26 3.60	0.12	-	-	-	22.92	-0.49	-	25
Sep-26 3.70	0.18	-	-	-	22.64	-0.62	-	25
Sep-26 3.80	0.25	-	-	-	22.35	-0.73	-	10
Sep-26 4.00	0.42	-	-	-	21.77	-0.90	-	700
Sep-26 4.30	0.70	-	-	-	20.91	-0.99	-	100
Sep-26 4.50	0.90	-	-	-	20.33	-1.00	-	112
Sep-26 5.25	1.65	-	-	-	18.17	-1.00	-	15
Dec-26 3.40	0.12	-	-	-	24.92	-0.31	-	4
Dec-26 3.90	0.38	-	-	-	22.68	-0.67	-	10
Dec-26 4.20	0.61	-	-	-	21.81	-0.84	-	50
Dec-26 7.50	3.85	-	-	-	13.36	-0.99	-	5
Dec-26 9.50	5.83	-	-	-	13.36	-0.99	-	50
Dec-26 11.00	7.31	-	-	-	13.36	-0.99	-	52
Dec-26 12.00	8.31	-	-	-	13.36	-0.99	-	361
Dec-26 16.50	12.76	-	-	-	13.36	-0.99	-	14
Mar-27 3.20	0.11	-	-	-	25.28	-0.23	-	800
Mar-27 3.40	0.16	-	-	-	24.18	-0.32	-	1,000
Mar-27 3.60	0.24	-	-	-	23.12	-0.43	-	1,200
Mar-27 3.80	0.35	-	-	-	22.55	-0.55	-	40
Mar-27 7.75	4.04	-	-	-	12.94	-0.98	-	750
Jun-27 4.90	1.36	-	-	-	18.17	-0.95	-	5
Jun-27 5.50	1.94	-	-	-	16.66	-0.97	-	585

	Previous Close	3.25		31/07/26
	UNICAJA Close	3.33		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.00	0.34	0.30	0.30	0.30	28.78	0.94	10	10
Sep-26 2.80	0.54	-	-	-	28.62	0.96	-	7
Sep-26 3.50	0.07	-	-	-	28.19	0.34	-	160
Dec-26 3.40	0.17	-	-	-	27.77	0.46	-	68
Dec-26 3.50	0.14	-	-	-	27.68	0.39	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.65	-	-	200
Sep-26 3.00	0.01	-	-	-	22.50	-0.09	-	25
Sep-26 3.20	0.05	-	-	-	22.40	-0.29	-	25
Sep-26 3.40	0.15	-	-	-	22.27	-0.58	-	25
Sep-26 3.50	0.21	-	-	-	22.17	-0.72	-	25
Dec-26 2.30	-	-	-	-	22.62	-	-	5
Dec-26 2.50	-	-	-	-	22.52	-0.02	-	4

	Previous Close	89.70		31/07/26
	VIDRALA Close	87.60		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	8.25	-	-	-	22.01	0.89	-	1
Dec-26 80.00	9.77	-	-	-	21.16	0.79	-	1
Dec-26 88.00	4.47	-	-	-	19.61	0.54	-	4
Dec-26 90.00	3.55	-	-	-	19.49	0.47	-	1
Mar-27 84.00	7.91	-	-	-	20.16	0.67	-	1
Mar-27 90.00	4.66	-	-	-	19.58	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	25.34	-	-	2
Sep-26 74.29	0.06	-	-	-	22.90	-0.02	-	1
Sep-26 81.90	0.61	-	-	-	20.47	-0.17	-	11
Dec-26 60.00	0.02	-	-	-	24.41	-	-	1
Dec-26 72.00	0.31	-	-	-	21.99	-0.06	-	1
Dec-26 80.00	1.33	-	-	-	20.37	-0.20	-	1
Mar-27 58.00	0.03	-	-	-	21.78	-0.01	-	1
Mar-27 72.00	0.65	-	-	-	19.97	-0.09	-	3
Mar-27 76.00	1.22	-	-	-	19.45	-0.16	-	10

	Previous Close	57.70		31/07/26
	VISCOFAN Close	57.40		31/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.99	1.37	-	-	-	20.09	0.58	-	2
Aug-26 58.95	0.51	-	-	-	19.51	0.30	-	5
Aug-26 60.92	0.14	-	-	-	19.19	0.11	-	10
Sep-26 45.20	12.34	-	-	-	23.68	1.00	-	1
Sep-26 49.13	8.45	-	-	-	21.45	0.98	-	1
Sep-26 53.06	4.74	-	-	-	19.21	0.88	-	2
Sep-26 55.02	3.10	-	-	-	18.09	0.76	-	5
Sep-26 56.99	1.74	-	-	-	16.97	0.58	-	5
Sep-26 58.95	0.84	-	-	-	16.56	0.36	-	45
Sep-26 60.92	0.34	-	-	-	16.33	0.18	-	12
Sep-26 64.85	0.03	-	-	-	15.87	0.02	-	1
Dec-26 58.95	1.82	-	-	-	15.92	0.45	-	4
Dec-26 62.89	0.62	-	-	-	15.30	0.21	-	1
Dec-26 64.85	0.32	-	-	-	14.99	0.12	-	1
Mar-27 55.02	4.64	-	-	-	18.80	0.67	-	1
Mar-27 56.99	3.41	-	-	-	17.97	0.57	-	1
Mar-27 72.71	0.10	-	-	-	16.64	0.04	-	1
Jun-27 60.92	2.24	-	-	-	17.80	0.39	-	1
Jun-27 70.75	0.39	-	-	-	16.95	0.10	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 51.09	0.02	-	-	-	23.62	-0.02	-	3
Aug-26 53.06	0.08	-	-	-	22.02	-0.06	-	8
Aug-26 55.02	0.28	-	-	-	20.42	-0.18	-	7
Aug-26 56.99	0.82	-	-	-	18.82	-0.42	-	1
Sep-26 40.29	-	-	-	-	27.18	-	-	1
Sep-26 42.25	-	-	-	-	26.06	-	-	3
Sep-26 43.23	-	-	-	-	25.50	-	-	3
Sep-26 44.22	-	-	-	-	24.94	-	-	4
Sep-26 45.20	-	-	-	-	24.38	-	-	2
Sep-26 46.18	0.01	-	-	-	23.83	-	-	4
Sep-26 47.16	0.01	-	-	-	23.27	-0.01	-	4
Sep-26 49.13	0.04	-	-	-	22.15	-0.02	-	12
Sep-26 51.09	0.11	-	-	-	21.03	-0.06	-	6
Sep-26 53.06	0.27	-	-	-	19.91	-0.13	-	38
Sep-26 55.02	0.60	-	-	-	18.79	-0.25	-	15
Sep-26 56.99	1.23	-	-	-	17.67	-0.43	-	10
Sep-26 58.95	2.29	-	-	-	17.26	-0.64	-	5
Sep-26 62.89	5.52	-	-	-	16.80	-0.95	-	2
Oct-26 45.20	0.03	-	-	-	24.06	-0.01	-	2
Oct-26 51.09	0.27	-	-	-	21.09	-0.10	-	1
Dec-26 40.29	0.05	-	-	-	27.42	-0.01	-	2
Dec-26 42.25	0.09	-	-	-	26.48	-0.02	-	1
Dec-26 43.23	0.11	-	-	-	26.02	-0.03	-	1
Dec-26 44.22	0.15	-	-	-	25.55	-0.04	-	12
Dec-26 45.20	0.19	-	-	-	25.08	-0.05	-	1
Dec-26 47.16	0.31	-	-	-	24.15	-0.08	-	2
Dec-26 48.15	0.39	-	-	-	23.67	-0.09	-	1
Dec-26 49.13	0.49	-	-	-	23.21	-0.11	-	6
Dec-26 51.09	0.74	-	-	-	22.27	-0.17	-	7
Dec-26 53.06	1.12	-	-	-	21.34	-0.24	-	12
Mar-27 48.15	0.61	-	-	-	19.66	-0.13	-	1
Mar-27 49.13	0.73	-	-	-	19.25	-0.15	-	7
Mar-27 51.09	1.08	-	-	-	18.43	-0.22	-	1
Mar-27 53.06	1.56	-	-	-	17.60	-0.29	-	2
Mar-27 56.99	2.99	-	-	-	15.96	-0.49	-	5
Jun-27 44.22	0.40	-	-	-	19.74	-0.08	-	2
Jun-27 45.20	0.49	0.55	0.55	0.55	19.40	-0.09	5	5
Jun-27 51.09	1.43	-	-	-	17.38	-0.24	-	2
Jun-27 53.06	1.94	-	-	-	16.71	-0.32	-	3
Dec-27 44.22	0.66	-	-	-	18.86	-0.10	-	1
Dec-28 44.22	1.38	-	-	-	18.03	-0.16	-	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.