Boletin

DAILY BULLETIN 08/24/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	3,509	-	-	3,509	-
MINI IBEX-35	1,453	94	270	1,817	0.35
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	360	1,904	2,121	4,385	0.90
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,219	-	-	46,219
MINI IBEX-35	3,599	60,163	55,960	119,722
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,579,917	1,455,806	3,675,478	6,711,201
DIVIDENDOS	8,276	-	-	8,276

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	19,961.50		24/08/26
	IBEX - 35 Close	20,098.60		24/08/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,152.6	20,152	20,167	19,978	3,509	46,219
16-Oct-26	20,148.0	-	-	-	-	-
20-Nov-26	20,105.0	-	-	-	-	-
18-Dec-26	20,127.0	-	-	-	-	-
19-Mar-27	20,179.0	-	-	-	-	-
18-Jun-27	20,054.0	-	-	-	-	-
17-Sep-27	20,029.0	-	-	-	-	-
17-Dec-27	19,994.0	-	-	-	-	-
17-Mar-28	20,050.0	-	-	-	-	-
16-Jun-28	19,889.0	-	-	-	-	-
15-Sep-28	19,859.0	-	-	-	-	-
15-Dec-28	19,802.0	-	-	-	-	-
15-Jun-29	19,684.0	-	-	-	-	-
21-Dec-29	19,604.0	-	-	-	-	-
21-Jun-30	19,488.0	-	-	-	-	-
20-Dec-30	19,406.0	-	-	-	-	-
20-Jun-31	19,292.0	-	-	-	-	-

	Previous Close	-		24/08/26
	MINI IBEX-35 Close	-		24/08/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	20,127.0	-	-	-	-	-
04-Sep-26	20,135.0	-	-	-	-	-
11-Sep-26	20,144.0	-	-	-	-	-
18-Sep-26	20,152.6	20,155	20,170	19,985	1,444	3,558
16-Oct-26	20,148.0	20,155	20,155	20,005	9	12
20-Nov-26	20,105.0	-	-	-	-	-
18-Dec-26	20,127.0	-	-	-	-	28
19-Mar-27	20,179.0	-	-	-	-	1
18-Jun-27	20,054.0	-	-	-	-	-
17-Sep-27	20,029.0	-	-	-	-	-
17-Dec-27	19,994.0	-	-	-	-	-
17-Mar-28	20,050.0	-	-	-	-	-
16-Jun-28	19,889.0	-	-	-	-	-
15-Sep-28	19,859.0	-	-	-	-	-
15-Dec-28	19,802.0	-	-	-	-	-
15-Jun-29	19,684.0	-	-	-	-	-
21-Dec-29	19,604.0	-	-	-	-	-
21-Jun-30	19,488.0	-	-	-	-	-
20-Dec-30	19,406.0	-	-	-	-	-
20-Jun-31	19,292.0	-	-	-	-	-

	Previous Close	-		24/08/26
	MICRO IBEX-35 Close	-		24/08/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,152.6	-	-	-	-	-
16-Oct-26	20,148.0	-	-	-	-	-

	Previous Close	2,181.70		24/08/26
	IBEX BANCOS Close	2,210.50		24/08/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,213.9	-	-	-	-	-
16-Oct-26	2,205.0	-	-	-	-	-
20-Nov-26	2,196.0	-	-	-	-	-
18-Dec-26	2,198.0	-	-	-	-	-
19-Mar-27	2,211.0	-	-	-	-	-
18-Jun-27	2,182.0	-	-	-	-	-
17-Sep-27	2,194.0	-	-	-	-	-
17-Dec-27	2,175.0	-	-	-	-	-
17-Mar-28	2,188.0	-	-	-	-	-
16-Jun-28	2,151.0	-	-	-	-	-
15-Sep-28	2,164.0	-	-	-	-	-
15-Dec-28	2,139.0	-	-	-	-	-
15-Jun-29	2,114.0	-	-	-	-	-
21-Dec-29	2,104.0	-	-	-	-	-
21-Jun-30	2,079.0	-	-	-	-	-
20-Dec-30	2,070.0	-	-	-	-	-
20-Jun-31	2,045.0	-	-	-	-	-

	Previous Close	2,354.80		24/08/26
	IBEX ENERGIA Close	2,343.20		24/08/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,346.8	-	-	-	-	-
16-Oct-26	2,351.0	-	-	-	-	-
20-Nov-26	2,350.0	-	-	-	-	-
18-Dec-26	2,355.0	-	-	-	-	-
19-Mar-27	2,340.0	-	-	-	-	-
18-Jun-27	2,350.0	-	-	-	-	-
17-Sep-27	2,307.0	-	-	-	-	-
17-Dec-27	2,317.0	-	-	-	-	-
17-Mar-28	2,301.0	-	-	-	-	-
16-Jun-28	2,310.0	-	-	-	-	-
15-Sep-28	2,266.0	-	-	-	-	-
15-Dec-28	2,276.0	-	-	-	-	-
15-Jun-29	2,268.0	-	-	-	-	-
21-Dec-29	2,233.0	-	-	-	-	-
21-Jun-30	2,228.0	-	-	-	-	-
20-Dec-30	2,192.0	-	-	-	-	-
20-Jun-31	2,185.0	-	-	-	-	-

	Previous Close	453.90		24/08/26
	IBEX - 35 Impacto DIV Close	453.90		24/08/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	455.0	-	-	-	-	-
16-Oct-26	501.0	-	-	-	-	-
20-Nov-26	587.0	-	-	-	-	-
18-Dec-26	608.0	-	-	-	-	3,850
17-Dec-27	683.0	-	-	-	-	850
15-Dec-28	714.0	-	-	-	-	350
21-Dec-29	710.0	-	-	-	-	100
20-Dec-30	681.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	209.80		24/08/26
	ACCIONA Close	209.80		24/08/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	210.12	-	-	-	-	31
16-Oct-26	210.51	-	-	-	-	-
20-Nov-26	211.02	-	-	-	-	-
18-Dec-26	211.43	-	-	-	-	-
19-Mar-27	212.84	-	-	-	-	-
18-Jun-27	214.33	-	-	-	-	-
17-Sep-27	209.55	-	-	-	-	-
17-Dec-27	211.05	-	-	-	-	-
17-Mar-28	212.55	-	-	-	-	-
16-Jun-28	214.05	-	-	-	-	-
15-Sep-28	208.83	-	-	-	-	-
15-Dec-28	210.29	-	-	-	-	-
15-Jun-29	213.26	-	-	-	-	-
21-Dec-29	209.33	-	-	-	-	-
21-Jun-30	212.33	-	-	-	-	-
20-Dec-30	208.13	-	-	-	-	-
20-Jun-31	211.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	210.12	-	-	-	-	-
16-Oct-26	210.51	-	-	-	-	-
20-Nov-26	211.02	-	-	-	-	-
18-Dec-26	211.43	-	-	-	-	-
19-Mar-27	212.84	-	-	-	-	-
18-Jun-27	214.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	209.80	-	-	-	-	-

	Previous Close	20.86		24/08/26
	ACCIONA ENERGIA Close	20.90		24/08/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20.93	-	-	-	-	10
16-Oct-26	20.97	-	-	-	-	-
20-Nov-26	21.02	-	-	-	-	-
18-Dec-26	21.06	-	-	-	-	-
19-Mar-27	21.20	-	-	-	-	-
18-Jun-27	21.32	-	-	-	-	-
17-Sep-27	21.47	-	-	-	-	-
17-Dec-27	21.62	-	-	-	-	-
17-Mar-28	21.77	-	-	-	-	-
16-Jun-28	21.90	-	-	-	-	-
15-Sep-28	22.05	-	-	-	-	-
15-Dec-28	22.20	-	-	-	-	-
15-Jun-29	22.49	-	-	-	-	-
21-Dec-29	22.82	-	-	-	-	-
21-Jun-30	23.12	-	-	-	-	-
20-Dec-30	23.45	-	-	-	-	-
20-Jun-31	23.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20.93	-	-	-	-	-
16-Oct-26	20.97	-	-	-	-	-
20-Nov-26	21.02	-	-	-	-	-
18-Dec-26	21.06	-	-	-	-	-
19-Mar-27	21.20	-	-	-	-	-
18-Jun-27	21.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.90	-	-	-	-	-

	Previous Close	17.15		24/08/26
	ACERINOX Close	17.18		24/08/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.21	-	-	-	-	100
16-Oct-26	17.24	-	-	-	-	-
20-Nov-26	17.28	-	-	-	-	-
18-Dec-26	17.31	-	-	-	-	-
19-Mar-27	17.11	-	-	-	-	-
18-Jun-27	17.23	-	-	-	-	-
17-Sep-27	17.02	-	-	-	-	-
17-Dec-27	17.14	-	-	-	-	-
17-Mar-28	16.94	-	-	-	-	-
16-Jun-28	17.06	-	-	-	-	-
15-Sep-28	16.84	-	-	-	-	-
15-Dec-28	16.96	-	-	-	-	-
15-Jun-29	16.86	-	-	-	-	-
21-Dec-29	16.76	-	-	-	-	-
21-Jun-30	16.65	-	-	-	-	-
20-Dec-30	16.54	-	-	-	-	-
20-Jun-31	16.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.21	-	-	-	-	-
16-Oct-26	17.24	-	-	-	-	-
20-Nov-26	17.28	-	-	-	-	-
18-Dec-26	17.31	-	-	-	-	-
19-Mar-27	17.11	-	-	-	-	-
18-Jun-27	17.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.18	-	-	-	-	-

	Previous Close	105.00		24/08/26
	ACS Close	104.70		24/08/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	104.86	-	-	-	-	204
16-Oct-26	105.05	-	-	-	-	-
20-Nov-26	105.31	-	-	-	-	-
18-Dec-26	105.52	-	-	-	-	-
19-Mar-27	105.72	-	-	-	-	-
18-Jun-27	106.46	-	-	-	-	-
17-Sep-27	105.17	-	-	-	-	-
17-Dec-27	105.92	-	-	-	-	-
17-Mar-28	106.12	-	-	-	-	-
16-Jun-28	106.87	-	-	-	-	-
15-Sep-28	105.41	-	-	-	-	-
15-Dec-28	106.15	-	-	-	-	-
15-Jun-29	107.06	-	-	-	-	-
21-Dec-29	106.12	-	-	-	-	-
21-Jun-30	107.04	-	-	-	-	-
20-Dec-30	105.86	-	-	-	-	-
20-Jun-31	106.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	104.86	-	-	-	-	-
16-Oct-26	105.05	-	-	-	-	-
20-Nov-26	105.31	-	-	-	-	-
18-Dec-26	105.52	-	-	-	-	-
19-Mar-27	105.72	-	-	-	-	-
18-Jun-27	106.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	104.70	-	-	-	-	-

	Previous Close	26.92		24/08/26
	AENA Close	27.24		24/08/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.28	-	-	-	-	-
16-Oct-26	27.33	-	-	-	-	-
20-Nov-26	27.40	-	-	-	-	-
18-Dec-26	27.45	-	-	-	-	1
19-Mar-27	27.64	-	-	-	-	-
18-Jun-27	26.62	-	-	-	-	-
17-Sep-27	26.80	-	-	-	-	-
17-Dec-27	27.00	-	-	-	-	-
17-Mar-28	27.19	-	-	-	-	-
16-Jun-28	26.08	-	-	-	-	-
15-Sep-28	26.26	-	-	-	-	-
15-Dec-28	26.44	-	-	-	-	-
15-Jun-29	25.46	-	-	-	-	-
21-Dec-29	25.84	-	-	-	-	-
21-Jun-30	24.81	-	-	-	-	-
20-Dec-30	25.17	-	-	-	-	-
20-Jun-31	24.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.28	-	-	-	-	-
16-Oct-26	27.33	-	-	-	-	-
20-Nov-26	27.40	-	-	-	-	-
18-Dec-26	27.45	-	-	-	-	-
19-Mar-27	27.64	-	-	-	-	-
18-Jun-27	26.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.24	-	-	-	-	-

	Previous Close	10.46		24/08/26
	ALMIRALL Close	10.28		24/08/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.30	-	-	-	-	-
16-Oct-26	10.31	-	-	-	-	-
20-Nov-26	10.34	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.32	-	-	-	-	-
17-Sep-27	10.39	-	-	-	-	-
17-Dec-27	10.47	-	-	-	-	-
17-Mar-28	10.54	-	-	-	-	-
16-Jun-28	10.43	-	-	-	-	-
15-Sep-28	10.51	-	-	-	-	-
15-Dec-28	10.58	-	-	-	-	-
15-Jun-29	10.55	-	-	-	-	-
21-Dec-29	10.71	-	-	-	-	-
21-Jun-30	10.68	-	-	-	-	-
20-Dec-30	10.83	-	-	-	-	-
20-Jun-31	10.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.30	-	-	-	-	-
16-Oct-26	10.31	-	-	-	-	-
20-Nov-26	10.34	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.28	-	-	-	-	-

	Previous Close	57.26		24/08/26
	AMADEUS Close	58.14		24/08/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.23	58.13	58.13	58.13	3	26
16-Oct-26	58.34	-	-	-	-	-
20-Nov-26	58.48	-	-	-	-	-
18-Dec-26	58.59	-	-	-	-	-
19-Mar-27	58.40	-	-	-	-	-
18-Jun-27	58.81	-	-	-	-	-
17-Sep-27	58.08	-	-	-	-	-
17-Dec-27	58.50	-	-	-	-	-
17-Mar-28	58.28	-	-	-	-	-
16-Jun-28	58.69	-	-	-	-	-
15-Sep-28	57.88	-	-	-	-	-
15-Dec-28	58.28	-	-	-	-	-
15-Jun-29	58.40	-	-	-	-	-
21-Dec-29	57.87	-	-	-	-	-
21-Jun-30	57.93	-	-	-	-	-
20-Dec-30	57.30	-	-	-	-	-
20-Jun-31	57.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.23	-	-	-	-	-
16-Oct-26	58.34	-	-	-	-	-
20-Nov-26	58.48	-	-	-	-	-
18-Dec-26	58.59	-	-	-	-	-
19-Mar-27	58.40	-	-	-	-	-
18-Jun-27	58.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.14	-	-	-	-	-

	Previous Close	62.56		24/08/26
	ARCELORMITTAL Close	62.84		24/08/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	62.94	-	-	-	-	14
16-Oct-26	63.05	-	-	-	-	-
20-Nov-26	63.09	-	-	-	-	-
18-Dec-26	63.22	-	-	-	-	-
19-Mar-27	63.52	-	-	-	-	-
18-Jun-27	63.85	-	-	-	-	-
17-Sep-27	64.16	-	-	-	-	-
17-Dec-27	64.51	-	-	-	-	-
17-Mar-28	64.84	-	-	-	-	-
16-Jun-28	65.17	-	-	-	-	-
15-Sep-28	65.50	-	-	-	-	-
15-Dec-28	65.84	-	-	-	-	-
15-Jun-29	66.50	-	-	-	-	-
21-Dec-29	67.22	-	-	-	-	-
21-Jun-30	67.90	-	-	-	-	-
20-Dec-30	68.61	-	-	-	-	-
20-Jun-31	69.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	62.94	-	-	-	-	-
16-Oct-26	63.05	-	-	-	-	-
20-Nov-26	63.09	-	-	-	-	-
18-Dec-26	63.22	-	-	-	-	-
19-Mar-27	63.52	-	-	-	-	-
18-Jun-27	63.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.84	-	-	-	-	-

	Previous Close	5.21		24/08/26
	ATRESMEDIA Close	5.24		24/08/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.25	-	-	-	-	-
16-Oct-26	5.26	-	-	-	-	-
20-Nov-26	5.27	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.80	-	-	-	-	-
17-Mar-28	4.83	-	-	-	-	-
16-Jun-28	4.60	-	-	-	-	-
15-Sep-28	4.63	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.55	-	-	-	-	-
21-Dec-29	4.14	-	-	-	-	-
21-Jun-30	3.93	-	-	-	-	-
20-Dec-30	3.79	-	-	-	-	-
20-Jun-31	3.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.25	-	-	-	-	-
16-Oct-26	5.26	-	-	-	-	-
20-Nov-26	5.27	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-

	Previous Close	1.19		24/08/26
	AUDAX RENOV Close	1.19		24/08/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.19	-	-	-	-	-

	Previous Close	67.40		24/08/26
	AUXIL. FF.CC Close	66.90		24/08/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.90	-	-	-	-	-

	Previous Close	3.68		24/08/26
	B.SABADELL Close	3.71		24/08/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.72	-	-	-	-	-
16-Oct-26	3.73	-	-	-	-	-
20-Nov-26	3.74	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-
17-Sep-27	3.61	-	-	-	-	-
17-Dec-27	3.63	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Sep-28	3.49	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.31	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-
20-Jun-31	3.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.72	-	-	-	-	-
16-Oct-26	3.73	-	-	-	-	-
20-Nov-26	3.74	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.71	-	-	-	-	-

	Previous Close	16.66		24/08/26
	BANKINTER Close	16.96		24/08/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.98	-	-	-	-	98
16-Oct-26	17.01	-	-	-	-	-
20-Nov-26	17.05	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	-
19-Mar-27	16.87	-	-	-	-	-
18-Jun-27	16.82	-	-	-	-	-
17-Sep-27	16.75	-	-	-	-	-
17-Dec-27	16.52	-	-	-	-	-
17-Mar-28	16.64	-	-	-	-	-
16-Jun-28	16.58	-	-	-	-	-
15-Sep-28	16.51	-	-	-	-	-
15-Dec-28	16.25	-	-	-	-	-
15-Jun-29	16.29	-	-	-	-	-
21-Dec-29	15.96	-	-	-	-	-
21-Jun-30	15.97	-	-	-	-	-
20-Dec-30	15.60	-	-	-	-	-
20-Jun-31	15.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.98	-	-	-	-	-
16-Oct-26	17.01	-	-	-	-	-
20-Nov-26	17.05	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	-
19-Mar-27	16.87	-	-	-	-	-
18-Jun-27	16.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.96	-	-	-	-	-

	Previous Close	24.82		24/08/26
	BBVA Close	25.07		24/08/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	25.08	-	-	-	-	-
04-Sep-26	25.09	-	-	-	-	-
11-Sep-26	25.10	-	-	-	-	-
18-Sep-26	25.11	24.87	24.87	24.87	25	23,738
16-Oct-26	24.76	-	-	-	-	-
20-Nov-26	24.82	-	-	-	-	-
18-Dec-26	24.87	-	-	-	-	5,000
19-Mar-27	25.04	-	-	-	-	-
18-Jun-27	24.50	-	-	-	-	-
17-Sep-27	24.67	-	-	-	-	-
17-Dec-27	24.41	-	-	-	-	-
17-Mar-28	24.58	-	-	-	-	-
16-Jun-28	23.98	-	-	-	-	-
15-Sep-28	24.15	-	-	-	-	-
15-Dec-28	23.85	-	-	-	-	-
15-Jun-29	23.40	-	-	-	-	-
21-Dec-29	23.29	-	-	-	-	-
21-Jun-30	22.81	-	-	-	-	-
20-Dec-30	22.71	-	-	-	-	-
20-Jun-31	22.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.11	-	-	-	-	-
16-Oct-26	24.76	-	-	-	-	-
20-Nov-26	24.82	-	-	-	-	-
18-Dec-26	24.87	-	-	-	-	-
19-Mar-27	25.04	-	-	-	-	-
18-Jun-27	24.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.07	-	-	-	-	-

	Previous Close	12.98		24/08/26
	CAIXABANK Close	13.27		24/08/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.29	-	-	-	-	11
16-Oct-26	13.31	-	-	-	-	-
20-Nov-26	13.15	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-
19-Mar-27	13.27	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-
17-Sep-27	13.09	-	-	-	-	-
17-Dec-27	12.98	-	-	-	-	-
17-Mar-28	13.07	-	-	-	-	-
16-Jun-28	12.77	-	-	-	-	-
15-Sep-28	12.86	-	-	-	-	-
15-Dec-28	12.74	-	-	-	-	-
15-Jun-29	12.55	-	-	-	-	-
21-Dec-29	12.54	-	-	-	-	-
21-Jun-30	12.35	-	-	-	-	-
20-Dec-30	12.34	-	-	-	-	-
20-Jun-31	12.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.29	-	-	-	-	-
16-Oct-26	13.31	-	-	-	-	-
20-Nov-26	13.15	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-
19-Mar-27	13.27	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.27	-	-	-	-	-

	Previous Close	26.14		24/08/26
	CELLNEX Close	26.69		24/08/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.73	-	-	-	-	65
16-Oct-26	26.78	-	-	-	-	-
20-Nov-26	26.84	-	-	-	-	-
18-Dec-26	26.90	-	-	-	-	-
19-Mar-27	26.68	-	-	-	-	-
18-Jun-27	26.86	-	-	-	-	-
17-Sep-27	26.64	-	-	-	-	-
17-Dec-27	26.83	-	-	-	-	-
17-Mar-28	26.59	-	-	-	-	-
16-Jun-28	26.78	-	-	-	-	-
15-Sep-28	26.54	-	-	-	-	-
15-Dec-28	26.72	-	-	-	-	-
15-Jun-29	26.62	-	-	-	-	-
21-Dec-29	26.54	-	-	-	-	-
21-Jun-30	26.44	-	-	-	-	-
20-Dec-30	26.34	-	-	-	-	-
20-Jun-31	26.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.73	-	-	-	-	-
16-Oct-26	26.78	-	-	-	-	-
20-Nov-26	26.84	-	-	-	-	-
18-Dec-26	26.90	-	-	-	-	-
19-Mar-27	26.68	-	-	-	-	-
18-Jun-27	26.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.69	-	-	-	-	-

	Previous Close	26.10		24/08/26
	CIE AUTOMOTIVE Close	25.85		24/08/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.89	-	-	-	-	-
16-Oct-26	25.94	-	-	-	-	-
20-Nov-26	26.00	-	-	-	-	-
18-Dec-26	26.05	-	-	-	-	-
19-Mar-27	25.74	-	-	-	-	-
18-Jun-27	25.92	-	-	-	-	-
17-Sep-27	25.62	-	-	-	-	-
17-Dec-27	25.80	-	-	-	-	-
17-Mar-28	25.49	-	-	-	-	-
16-Jun-28	25.67	-	-	-	-	-
15-Sep-28	25.36	-	-	-	-	-
15-Dec-28	25.54	-	-	-	-	-
15-Jun-29	25.39	-	-	-	-	-
21-Dec-29	25.26	-	-	-	-	-
21-Jun-30	25.11	-	-	-	-	-
20-Dec-30	24.96	-	-	-	-	-
20-Jun-31	24.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.89	-	-	-	-	-
16-Oct-26	25.94	-	-	-	-	-
20-Nov-26	26.00	-	-	-	-	-
18-Dec-26	26.05	-	-	-	-	-
19-Mar-27	25.74	-	-	-	-	-
18-Jun-27	25.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.85	-	-	-	-	-

	Previous Close	5.47		24/08/26
	COLONIAL Close	5.48		24/08/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.48	-	-	-	-	-
16-Oct-26	5.49	-	-	-	-	-
20-Nov-26	5.51	-	-	-	-	-
18-Dec-26	5.52	-	-	-	-	-
19-Mar-27	5.55	-	-	-	-	-
18-Jun-27	5.59	-	-	-	-	-
17-Sep-27	5.31	-	-	-	-	-
17-Dec-27	5.35	-	-	-	-	-
17-Mar-28	5.39	-	-	-	-	-
16-Jun-28	5.42	-	-	-	-	-
15-Sep-28	5.12	-	-	-	-	-
15-Dec-28	5.16	-	-	-	-	-
15-Jun-29	5.23	-	-	-	-	-
21-Dec-29	4.95	-	-	-	-	-
21-Jun-30	5.02	-	-	-	-	-
20-Dec-30	4.70	-	-	-	-	-
20-Jun-31	4.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.48	-	-	-	-	-
16-Oct-26	5.49	-	-	-	-	-
20-Nov-26	5.51	-	-	-	-	-
18-Dec-26	5.52	-	-	-	-	-
19-Mar-27	5.55	-	-	-	-	-
18-Jun-27	5.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.48	-	-	-	-	-

	Previous Close	0.26		24/08/26
	D. FELGUERA Close	0.25		24/08/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.25	-	-	-	-	-

	Previous Close	18.30		24/08/26
	EBRO FOODS Close	18.48		24/08/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.51	-	-	-	-	-
16-Oct-26	18.31	-	-	-	-	-
20-Nov-26	18.36	-	-	-	-	-
18-Dec-26	18.39	-	-	-	-	-
19-Mar-27	18.52	-	-	-	-	-
18-Jun-27	18.41	-	-	-	-	-
17-Sep-27	18.31	-	-	-	-	-
17-Dec-27	18.21	-	-	-	-	-
17-Mar-28	18.34	-	-	-	-	-
16-Jun-28	18.23	-	-	-	-	-
15-Sep-28	18.13	-	-	-	-	-
15-Dec-28	18.03	-	-	-	-	-
15-Jun-29	18.05	-	-	-	-	-
21-Dec-29	17.85	-	-	-	-	-
21-Jun-30	17.88	-	-	-	-	-
20-Dec-30	17.67	-	-	-	-	-
20-Jun-31	17.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.51	-	-	-	-	-
16-Oct-26	18.31	-	-	-	-	-
20-Nov-26	18.36	-	-	-	-	-
18-Dec-26	18.39	-	-	-	-	-
19-Mar-27	18.52	-	-	-	-	-
18-Jun-27	18.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.48	-	-	-	-	-

	Previous Close	16.78		24/08/26
	ENAGAS Close	16.78		24/08/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.81	-	-	-	-	-
16-Oct-26	16.84	-	-	-	-	-
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.91	-	-	-	-	7,500
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-
17-Sep-27	16.25	-	-	-	-	-
17-Dec-27	16.36	-	-	-	-	-
17-Mar-28	16.08	-	-	-	-	-
16-Jun-28	16.19	-	-	-	-	-
15-Sep-28	15.70	-	-	-	-	-
15-Dec-28	15.81	-	-	-	-	-
15-Jun-29	15.63	-	-	-	-	-
21-Dec-29	14.85	-	-	-	-	-
21-Jun-30	15.07	-	-	-	-	-
20-Dec-30	14.68	-	-	-	-	-
20-Jun-31	14.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.81	-	-	-	-	-
16-Oct-26	16.84	-	-	-	-	-
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.91	-	-	-	-	-
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.78	-	-	-	-	-

	Previous Close	2.53		24/08/26
	ENCE Close	2.53		24/08/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.53	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
20-Nov-26	2.54	-	-	-	-	-
18-Dec-26	2.55	-	-	-	-	-
19-Mar-27	2.56	-	-	-	-	-
18-Jun-27	2.58	-	-	-	-	-
17-Sep-27	2.60	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
17-Mar-28	2.64	-	-	-	-	-
16-Jun-28	2.66	-	-	-	-	-
15-Sep-28	2.67	-	-	-	-	-
15-Dec-28	2.69	-	-	-	-	-
15-Jun-29	2.73	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.81	-	-	-	-	-
20-Dec-30	2.85	-	-	-	-	-
20-Jun-31	2.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.53	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
20-Nov-26	2.54	-	-	-	-	-
18-Dec-26	2.55	-	-	-	-	-
19-Mar-27	2.56	-	-	-	-	-
18-Jun-27	2.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.53	-	-	-	-	-

	Previous Close	41.23		24/08/26
	ENDESA Close	41.92		24/08/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.98	-	-	-	-	130
16-Oct-26	42.06	-	-	-	-	-
20-Nov-26	42.16	-	-	-	-	-
18-Dec-26	42.25	-	-	-	-	-
19-Mar-27	42.00	-	-	-	-	-
18-Jun-27	42.29	-	-	-	-	-
17-Sep-27	41.42	-	-	-	-	-
17-Dec-27	41.72	-	-	-	-	-
17-Mar-28	41.46	-	-	-	-	-
16-Jun-28	41.75	-	-	-	-	-
15-Sep-28	40.79	-	-	-	-	-
15-Dec-28	41.08	-	-	-	-	-
15-Jun-29	41.10	-	-	-	-	-
21-Dec-29	40.40	-	-	-	-	-
21-Jun-30	40.42	-	-	-	-	-
20-Dec-30	39.59	-	-	-	-	-
20-Jun-31	39.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.98	-	-	-	-	-
16-Oct-26	42.06	-	-	-	-	-
20-Nov-26	42.16	-	-	-	-	-
18-Dec-26	42.25	-	-	-	-	-
19-Mar-27	42.00	-	-	-	-	-
18-Jun-27	42.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.92	-	-	-	-	-

	Previous Close	4.57		24/08/26
	FAES Close	4.51		24/08/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	11.14		24/08/26
	FCC Close	11.10		24/08/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.12	-	-	-	-	-
16-Oct-26	11.14	-	-	-	-	-
20-Nov-26	11.16	-	-	-	-	-
18-Dec-26	11.19	-	-	-	-	-
19-Mar-27	11.26	-	-	-	-	-
18-Jun-27	11.34	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.78	-	-	-	-	-
17-Mar-28	10.86	-	-	-	-	-
16-Jun-28	10.93	-	-	-	-	-
15-Sep-28	10.28	-	-	-	-	-
15-Dec-28	10.35	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	9.89	-	-	-	-	-
21-Jun-30	10.04	-	-	-	-	-
20-Dec-30	9.40	-	-	-	-	-
20-Jun-31	9.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.12	-	-	-	-	-
16-Oct-26	11.14	-	-	-	-	-
20-Nov-26	11.16	-	-	-	-	-
18-Dec-26	11.19	-	-	-	-	-
19-Mar-27	11.26	-	-	-	-	-
18-Jun-27	11.34	-	-	-	-	-

	Previous Close	53.76		24/08/26
	FERROVIAL Close	53.80		24/08/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	53.88	-	-	-	-	25
16-Oct-26	53.98	-	-	-	-	-
20-Nov-26	53.64	-	-	-	-	-
18-Dec-26	53.75	-	-	-	-	-
19-Mar-27	54.11	-	-	-	-	-
18-Jun-27	54.21	-	-	-	-	-
17-Sep-27	54.58	-	-	-	-	-
17-Dec-27	54.50	-	-	-	-	-
17-Mar-28	54.89	-	-	-	-	-
16-Jun-28	54.99	-	-	-	-	-
15-Sep-28	55.37	-	-	-	-	-
15-Dec-28	55.28	-	-	-	-	-
15-Jun-29	55.75	-	-	-	-	-
21-Dec-29	56.07	-	-	-	-	-
21-Jun-30	56.55	-	-	-	-	-
20-Dec-30	56.86	-	-	-	-	-
20-Jun-31	57.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	53.88	-	-	-	-	-
16-Oct-26	53.98	-	-	-	-	-
20-Nov-26	53.64	-	-	-	-	-
18-Dec-26	53.75	-	-	-	-	-
19-Mar-27	54.11	-	-	-	-	-
18-Jun-27	54.21	-	-	-	-	-
31-Dec-99	53.80	-	-	-	-	-

	Previous Close	19.44		24/08/26
	FLUIDRA Close	19.50		24/08/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.53	-	-	-	-	-
16-Oct-26	19.57	-	-	-	-	-
20-Nov-26	19.61	-	-	-	-	-
18-Dec-26	19.32	-	-	-	-	-
19-Mar-27	19.45	-	-	-	-	-
18-Jun-27	19.59	-	-	-	-	-
17-Sep-27	19.36	-	-	-	-	-
17-Dec-27	19.14	-	-	-	-	-
17-Mar-28	19.27	-	-	-	-	-
16-Jun-28	19.41	-	-	-	-	-
15-Sep-28	19.14	-	-	-	-	-
15-Dec-28	18.88	-	-	-	-	-
15-Jun-29	19.14	-	-	-	-	-
21-Dec-29	18.52	-	-	-	-	-
21-Jun-30	18.79	-	-	-	-	-
20-Dec-30	18.06	-	-	-	-	-
20-Jun-31	18.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.53	-	-	-	-	-
16-Oct-26	19.57	-	-	-	-	-
20-Nov-26	19.61	-	-	-	-	-
18-Dec-26	19.32	-	-	-	-	-
19-Mar-27	19.45	-	-	-	-	-
18-Jun-27	19.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.50	-	-	-	-	-

	Previous Close	2.93		24/08/26
	GESTAMP Close	2.98		24/08/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.98	-	-	-	-	-

	Previous Close	93.10		24/08/26
	GRENERGY Close	92.20		24/08/26

FUTURES GRENERGY

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

	Previous Close	9.91		24/08/26
	GRIFOLS Close	9.88		24/08/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	9.90	-	-	-	-	370
16-Oct-26	9.91	-	-	-	-	-
20-Nov-26	9.94	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
19-Mar-27	9.84	-	-	-	-	-
18-Jun-27	9.91	-	-	-	-	-
17-Sep-27	9.86	-	-	-	-	-
17-Dec-27	9.74	-	-	-	-	-
17-Mar-28	9.81	-	-	-	-	-
16-Jun-28	9.88	-	-	-	-	-
15-Sep-28	9.81	-	-	-	-	-
15-Dec-28	9.67	-	-	-	-	-
15-Jun-29	9.81	-	-	-	-	-
21-Dec-29	9.57	-	-	-	-	-
21-Jun-30	9.71	-	-	-	-	-
20-Dec-30	9.42	-	-	-	-	-
20-Jun-31	9.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	9.90	-	-	-	-	-
16-Oct-26	9.91	-	-	-	-	-
20-Nov-26	9.94	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
19-Mar-27	9.84	-	-	-	-	-
18-Jun-27	9.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.88	-	-	-	-	-

	Previous Close	6.90		24/08/26
	GRIFOLS B Close	6.87		24/08/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.87	-	-	-	-	-

	Previous Close	7.75		24/08/26
	HBX Close	7.74		24/08/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.75	-	-	-	-	-
16-Oct-26	7.77	-	-	-	-	-
20-Nov-26	7.78	-	-	-	-	-
18-Dec-26	7.80	-	-	-	-	-
19-Mar-27	7.85	-	-	-	-	-
18-Jun-27	7.91	-	-	-	-	-
17-Sep-27	7.89	-	-	-	-	-
17-Dec-27	7.94	-	-	-	-	-
17-Mar-28	8.00	-	-	-	-	-
16-Jun-28	8.05	-	-	-	-	-
15-Sep-28	8.04	-	-	-	-	-
15-Dec-28	8.09	-	-	-	-	-
15-Jun-29	8.21	-	-	-	-	-
21-Dec-29	8.25	-	-	-	-	-
21-Jun-30	8.37	-	-	-	-	-
20-Dec-30	8.42	-	-	-	-	-
20-Jun-31	8.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.75	-	-	-	-	-
16-Oct-26	7.77	-	-	-	-	-
20-Nov-26	7.78	-	-	-	-	-
18-Dec-26	7.80	-	-	-	-	-
19-Mar-27	7.85	-	-	-	-	-
18-Jun-27	7.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.74	-	-	-	-	-

	Previous Close	4.94		24/08/26
	IAG Close	5.05		24/08/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.05	-	-	-	-	92
16-Oct-26	5.06	-	-	-	-	-
20-Nov-26	5.08	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
19-Mar-27	5.07	-	-	-	-	-
18-Jun-27	5.10	-	-	-	-	-
17-Sep-27	5.08	-	-	-	-	-
17-Dec-27	5.06	-	-	-	-	-
17-Mar-28	5.10	-	-	-	-	-
16-Jun-28	5.13	-	-	-	-	-
15-Sep-28	5.11	-	-	-	-	-
15-Dec-28	5.07	-	-	-	-	-
15-Jun-29	5.14	-	-	-	-	-
21-Dec-29	5.07	-	-	-	-	-
21-Jun-30	5.14	-	-	-	-	-
20-Dec-30	5.05	-	-	-	-	-
20-Jun-31	5.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.05	-	-	-	-	-
16-Oct-26	5.06	-	-	-	-	-
20-Nov-26	5.08	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
19-Mar-27	5.07	-	-	-	-	-
18-Jun-27	5.10	-	-	-	-	-

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

	Previous Close	20.05		24/08/26
	IBERDROLA Close	20.03		24/08/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	20.03	-	-	-	-	-
04-Sep-26	20.04	-	-	-	-	-
11-Sep-26	20.05	-	-	-	-	-
18-Sep-26	20.06	20.03	20.03	20.03	2	5,978
16-Oct-26	20.10	-	-	-	-	-
20-Nov-26	20.15	-	-	-	-	-
18-Dec-26	20.19	-	-	-	-	-
19-Mar-27	20.05	-	-	-	-	-
18-Jun-27	20.19	-	-	-	-	-
17-Sep-27	19.84	-	-	-	-	-
17-Dec-27	19.99	-	-	-	-	-
17-Mar-28	19.84	-	-	-	-	-
16-Jun-28	19.98	-	-	-	-	-
15-Sep-28	19.62	-	-	-	-	-
15-Dec-28	19.76	-	-	-	-	-
15-Jun-29	19.75	-	-	-	-	-
21-Dec-29	19.54	-	-	-	-	-
21-Jun-30	19.54	-	-	-	-	-
20-Dec-30	19.31	-	-	-	-	-
20-Jun-31	19.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20.06	-	-	-	-	-
16-Oct-26	20.10	-	-	-	-	-
20-Nov-26	20.15	-	-	-	-	-
18-Dec-26	20.19	-	-	-	-	-
19-Mar-27	20.05	-	-	-	-	-
18-Jun-27	20.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.03	-	-	-	-	-

	Previous Close	58.22		24/08/26
	INDITEX Close	58.42		24/08/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	58.43	-	-	-	-	-
04-Sep-26	58.46	-	-	-	-	-
11-Sep-26	58.48	-	-	-	-	-
18-Sep-26	58.51	58.41	58.41	58.41	5	8,303
16-Oct-26	58.62	-	-	-	-	-
20-Nov-26	58.43	-	-	-	-	-
18-Dec-26	58.55	-	-	-	-	-
19-Mar-27	58.94	-	-	-	-	-
18-Jun-27	58.46	-	-	-	-	-
17-Sep-27	58.86	-	-	-	-	-
17-Dec-27	58.95	-	-	-	-	-
17-Mar-28	59.37	-	-	-	-	-
16-Jun-28	58.89	-	-	-	-	-
15-Sep-28	59.31	-	-	-	-	-
15-Dec-28	59.40	-	-	-	-	-
15-Jun-29	59.34	-	-	-	-	-
21-Dec-29	59.89	-	-	-	-	-
21-Jun-30	59.86	-	-	-	-	-
20-Dec-30	60.42	-	-	-	-	-
20-Jun-31	60.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.51	-	-	-	-	-
16-Oct-26	58.62	-	-	-	-	-
20-Nov-26	58.43	-	-	-	-	-
18-Dec-26	58.55	-	-	-	-	-
19-Mar-27	58.94	-	-	-	-	-
18-Jun-27	58.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.42	-	-	-	-	-

	Previous Close	61.28		24/08/26
	INDRA Close	60.56		24/08/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.65	61.69	61.69	61.69	1	296
16-Oct-26	60.76	-	-	-	-	-
20-Nov-26	60.91	-	-	-	-	-
18-Dec-26	61.03	-	-	-	-	-
19-Mar-27	61.44	-	-	-	-	-
18-Jun-27	61.87	-	-	-	-	-
17-Sep-27	61.93	-	-	-	-	-
17-Dec-27	62.37	-	-	-	-	-
17-Mar-28	62.81	-	-	-	-	-
16-Jun-28	63.25	-	-	-	-	-
15-Sep-28	63.33	-	-	-	-	-
15-Dec-28	63.77	-	-	-	-	-
15-Jun-29	64.67	-	-	-	-	-
21-Dec-29	65.22	-	-	-	-	-
21-Jun-30	66.16	-	-	-	-	-
20-Dec-30	66.71	-	-	-	-	-
20-Jun-31	67.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.65	-	-	-	-	-
16-Oct-26	60.76	-	-	-	-	-
20-Nov-26	60.91	-	-	-	-	-
18-Dec-26	61.03	-	-	-	-	-
19-Mar-27	61.44	-	-	-	-	-
18-Jun-27	61.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.56	-	-	-	-	-

	Previous Close	59.80		24/08/26
	LABORAT. ROVI Close	59.85		24/08/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.94	-	-	-	-	10
16-Oct-26	60.05	-	-	-	-	-
20-Nov-26	60.20	-	-	-	-	-
18-Dec-26	60.32	-	-	-	-	-
19-Mar-27	60.72	-	-	-	-	-
18-Jun-27	61.14	-	-	-	-	-
17-Sep-27	60.45	-	-	-	-	-
17-Dec-27	60.88	-	-	-	-	-
17-Mar-28	61.32	-	-	-	-	-
16-Jun-28	61.75	-	-	-	-	-
15-Sep-28	60.68	-	-	-	-	-
15-Dec-28	61.10	-	-	-	-	-
15-Jun-29	61.97	-	-	-	-	-
21-Dec-29	61.06	-	-	-	-	-
21-Jun-30	61.94	-	-	-	-	-
20-Dec-30	60.92	-	-	-	-	-
20-Jun-31	61.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.94	-	-	-	-	-
16-Oct-26	60.05	-	-	-	-	-
20-Nov-26	60.20	-	-	-	-	-
18-Dec-26	60.32	-	-	-	-	-
19-Mar-27	60.72	-	-	-	-	-
18-Jun-27	61.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.85	-	-	-	-	-

	Previous Close	1.33		24/08/26
	LINEA DIRECTA Close	1.34		24/08/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	36.34		24/08/26
	LOGISTA Close	36.04		24/08/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.04	-	-	-	-	-

	Previous Close	4.36		24/08/26
	MAPFRE Close	4.41		24/08/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.41	-	-	-	-	98
16-Oct-26	4.42	-	-	-	-	-
20-Nov-26	4.43	-	-	-	-	-
18-Dec-26	4.36	-	-	-	-	-
19-Mar-27	4.39	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-
17-Sep-27	4.33	-	-	-	-	-
17-Dec-27	4.28	-	-	-	-	-
17-Mar-28	4.31	-	-	-	-	-
16-Jun-28	4.21	-	-	-	-	-
15-Sep-28	4.24	-	-	-	-	-
15-Dec-28	4.19	-	-	-	-	-
15-Jun-29	4.12	-	-	-	-	-
21-Dec-29	4.10	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	4.00	-	-	-	-	-
20-Jun-31	3.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.41	-	-	-	-	-
16-Oct-26	4.42	-	-	-	-	-
20-Nov-26	4.43	-	-	-	-	-
18-Dec-26	4.36	-	-	-	-	-
19-Mar-27	4.39	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.41	-	-	-	-	-

	Previous Close	10.13		24/08/26
	MELIA HOTELS Close	10.28		24/08/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.30	-	-	-	-	-
16-Oct-26	10.31	-	-	-	-	-
20-Nov-26	10.34	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-
17-Sep-27	10.38	-	-	-	-	-
17-Dec-27	10.46	-	-	-	-	-
17-Mar-28	10.53	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Sep-28	10.48	-	-	-	-	-
15-Dec-28	10.55	-	-	-	-	-
15-Jun-29	10.70	-	-	-	-	-
21-Dec-29	10.66	-	-	-	-	-
21-Jun-30	10.81	-	-	-	-	-
20-Dec-30	10.76	-	-	-	-	-
20-Jun-31	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.30	-	-	-	-	-
16-Oct-26	10.31	-	-	-	-	-
20-Nov-26	10.34	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.28	-	-	-	-	-

	Previous Close	14.10		24/08/26
	MERLIN Close	13.90		24/08/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.92	-	-	-	-	-
16-Oct-26	13.95	-	-	-	-	-
20-Nov-26	13.98	-	-	-	-	-
18-Dec-26	13.81	-	-	-	-	-
19-Mar-27	13.90	-	-	-	-	-
18-Jun-27	13.78	-	-	-	-	-
17-Sep-27	13.87	-	-	-	-	-
17-Dec-27	13.75	-	-	-	-	-
17-Mar-28	13.85	-	-	-	-	-
16-Jun-28	13.72	-	-	-	-	-
15-Sep-28	13.82	-	-	-	-	-
15-Dec-28	13.68	-	-	-	-	-
15-Jun-29	13.65	-	-	-	-	-
21-Dec-29	13.60	-	-	-	-	-
21-Jun-30	13.56	-	-	-	-	-
20-Dec-30	13.50	-	-	-	-	-
20-Jun-31	13.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.92	-	-	-	-	-
16-Oct-26	13.95	-	-	-	-	-
20-Nov-26	13.98	-	-	-	-	-
18-Dec-26	13.81	-	-	-	-	-
19-Mar-27	13.90	-	-	-	-	-
18-Jun-27	13.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.90	-	-	-	-	-

	Previous Close	29.44		24/08/26
	NATURGY Close	29.60		24/08/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.65	-	-	-	-	10
16-Oct-26	29.70	-	-	-	-	-
20-Nov-26	29.18	-	-	-	-	-
18-Dec-26	29.23	-	-	-	-	5,000
19-Mar-27	29.43	-	-	-	-	-
18-Jun-27	29.01	-	-	-	-	-
17-Sep-27	28.59	-	-	-	-	-
17-Dec-27	28.18	-	-	-	-	-
17-Mar-28	28.38	-	-	-	-	-
16-Jun-28	27.89	-	-	-	-	-
15-Sep-28	27.50	-	-	-	-	-
15-Dec-28	27.10	-	-	-	-	-
15-Jun-29	26.81	-	-	-	-	-
21-Dec-29	26.05	-	-	-	-	-
21-Jun-30	25.75	-	-	-	-	-
20-Dec-30	24.96	-	-	-	-	-
20-Jun-31	24.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.65	-	-	-	-	-
16-Oct-26	29.70	-	-	-	-	-
20-Nov-26	29.18	-	-	-	-	-
18-Dec-26	29.23	-	-	-	-	-
19-Mar-27	29.43	-	-	-	-	-
18-Jun-27	29.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.60	-	-	-	-	-

	Previous Close	0.41		24/08/26
	OBRASCON HUARTE Close	0.42		24/08/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.42	-	-	-	-	-
16-Oct-26	0.42	-	-	-	-	-
20-Nov-26	0.42	-	-	-	-	-
18-Dec-26	0.42	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.43	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Sep-28	0.44	-	-	-	-	-
15-Dec-28	0.44	-	-	-	-	-
15-Jun-29	0.45	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.46	-	-	-	-	-
20-Dec-30	0.47	-	-	-	-	-
20-Jun-31	0.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.42	-	-	-	-	-
16-Oct-26	0.42	-	-	-	-	-
20-Nov-26	0.42	-	-	-	-	-
18-Dec-26	0.42	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	83.30		24/08/26
	PHARMA MAR Close	82.30		24/08/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	82.43	-	-	-	-	-
16-Oct-26	82.58	-	-	-	-	-
20-Nov-26	82.78	-	-	-	-	-
18-Dec-26	82.94	-	-	-	-	-
19-Mar-27	83.49	-	-	-	-	-
18-Jun-27	84.08	-	-	-	-	-
17-Sep-27	83.64	-	-	-	-	-
17-Dec-27	84.24	-	-	-	-	-
17-Mar-28	84.84	-	-	-	-	-
16-Jun-28	85.44	-	-	-	-	-
15-Sep-28	85.03	-	-	-	-	-
15-Dec-28	85.63	-	-	-	-	-
15-Jun-29	86.84	-	-	-	-	-
21-Dec-29	87.11	-	-	-	-	-
21-Jun-30	88.36	-	-	-	-	-
20-Dec-30	88.63	-	-	-	-	-
20-Jun-31	89.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	82.43	-	-	-	-	-
16-Oct-26	82.58	-	-	-	-	-
20-Nov-26	82.78	-	-	-	-	-
18-Dec-26	82.94	-	-	-	-	-
19-Mar-27	83.49	-	-	-	-	-
18-Jun-27	84.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.30	-	-	-	-	-

	Previous Close	2.82		24/08/26
	PROSEGUR Close	2.83		24/08/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	17.20		24/08/26
	PUIG Close	17.37		24/08/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.40	-	-	-	-	-
16-Oct-26	17.43	-	-	-	-	-
20-Nov-26	17.47	-	-	-	-	-
18-Dec-26	17.51	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.29	-	-	-	-	-
17-Sep-27	17.41	-	-	-	-	-
17-Dec-27	17.54	-	-	-	-	-
17-Mar-28	17.66	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Sep-28	17.42	-	-	-	-	-
15-Dec-28	17.54	-	-	-	-	-
15-Jun-29	17.25	-	-	-	-	-
21-Dec-29	17.50	-	-	-	-	-
21-Jun-30	17.15	-	-	-	-	-
20-Dec-30	17.40	-	-	-	-	-
20-Jun-31	17.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.40	-	-	-	-	-
16-Oct-26	17.43	-	-	-	-	-
20-Nov-26	17.47	-	-	-	-	-
18-Dec-26	17.51	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.29	-	-	-	-	-

	Previous Close	15.08		24/08/26
	REDEIA Close	15.17		24/08/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.19	-	-	-	-	5
16-Oct-26	15.22	-	-	-	-	-
20-Nov-26	15.26	-	-	-	-	-
18-Dec-26	15.29	-	-	-	-	-
19-Mar-27	15.18	-	-	-	-	-
18-Jun-27	15.29	-	-	-	-	-
17-Sep-27	14.78	-	-	-	-	-
17-Dec-27	14.88	-	-	-	-	-
17-Mar-28	14.78	-	-	-	-	-
16-Jun-28	14.88	-	-	-	-	-
15-Sep-28	14.35	-	-	-	-	-
15-Dec-28	14.45	-	-	-	-	-
15-Jun-29	14.43	-	-	-	-	-
21-Dec-29	14.00	-	-	-	-	-
21-Jun-30	13.98	-	-	-	-	-
20-Dec-30	13.52	-	-	-	-	-
20-Jun-31	13.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.19	-	-	-	-	-
16-Oct-26	15.22	-	-	-	-	-
20-Nov-26	15.26	-	-	-	-	-
18-Dec-26	15.29	-	-	-	-	-
19-Mar-27	15.18	-	-	-	-	-
18-Jun-27	15.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.17	-	-	-	-	-

	Previous Close	27.99		24/08/26
	REPSOL Close	27.09		24/08/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	27.10	-	-	-	-	-
04-Sep-26	27.11	-	-	-	-	-
11-Sep-26	27.12	-	-	-	-	-
18-Sep-26	27.13	27.35	27.51	27.35	174	889
16-Oct-26	27.18	-	-	-	-	10
20-Nov-26	27.25	-	-	-	-	-
18-Dec-26	27.30	-	-	-	-	20,000
19-Mar-27	26.95	-	-	-	-	-
18-Jun-27	27.14	-	-	-	-	-
17-Sep-27	26.69	-	-	-	-	-
17-Dec-27	26.88	-	-	-	-	-
17-Mar-28	26.49	-	-	-	-	-
16-Jun-28	26.68	-	-	-	-	-
15-Sep-28	26.22	-	-	-	-	-
15-Dec-28	26.41	-	-	-	-	-
15-Jun-29	26.20	-	-	-	-	-
21-Dec-29	25.95	-	-	-	-	-
21-Jun-30	25.74	-	-	-	-	-
20-Dec-30	25.48	-	-	-	-	-
20-Jun-31	25.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.13	-	-	-	-	-
16-Oct-26	27.18	-	-	-	-	-
20-Nov-26	27.25	-	-	-	-	-
18-Dec-26	27.30	-	-	-	-	-
19-Mar-27	26.95	-	-	-	-	-
18-Jun-27	27.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.09	-	-	-	-	-

	Previous Close	4.29		24/08/26
	SACYR Close	4.27		24/08/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.27	-	-	-	-	-
16-Oct-26	4.28	-	-	-	-	-
20-Nov-26	4.29	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.26	-	-	-	-	-
17-Mar-28	4.23	-	-	-	-	-
16-Jun-28	4.26	-	-	-	-	-
15-Sep-28	4.17	-	-	-	-	-
15-Dec-28	4.20	-	-	-	-	-
15-Jun-29	4.19	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	4.12	-	-	-	-	-
20-Dec-30	4.04	-	-	-	-	-
20-Jun-31	4.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.27	-	-	-	-	-
16-Oct-26	4.28	-	-	-	-	-
20-Nov-26	4.29	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.27	-	-	-	-	-

	Previous Close	12.55		24/08/26
	SANTANDER Close	12.70		24/08/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	12.71	-	-	-	-	-
04-Sep-26	12.71	-	-	-	-	-
11-Sep-26	12.72	-	-	-	-	-
18-Sep-26	12.72	12.62	12.62	12.58	150	184,164
16-Oct-26	12.74	-	-	-	-	-
20-Nov-26	12.64	-	-	-	-	-
18-Dec-26	12.66	-	-	-	-	10,000
19-Mar-27	12.75	-	-	-	-	-
18-Jun-27	12.70	-	-	-	-	-
17-Sep-27	12.79	-	-	-	-	-
17-Dec-27	12.68	-	-	-	-	-
17-Mar-28	12.77	-	-	-	-	-
16-Jun-28	12.65	-	-	-	-	-
15-Sep-28	12.74	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
15-Jun-29	12.53	-	-	-	-	-
21-Dec-29	12.48	-	-	-	-	-
21-Jun-30	12.44	-	-	-	-	-
20-Dec-30	12.41	-	-	-	-	-
20-Jun-31	12.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	12.72	-	-	-	-	1,307,400
16-Oct-26	12.74	-	-	-	-	-
20-Nov-26	12.64	-	-	-	-	-
18-Dec-26	12.66	-	-	-	-	-
19-Mar-27	12.75	-	-	-	-	-
18-Jun-27	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.70	-	-	-	-	-

	Previous Close	17.13		24/08/26
	SOLARIA Close	16.99		24/08/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.01	-	-	-	-	125
16-Oct-26	17.04	-	-	-	-	-
20-Nov-26	17.08	-	-	-	-	-
18-Dec-26	17.12	-	-	-	-	-
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.35	-	-	-	-	-
17-Sep-27	17.47	-	-	-	-	-
17-Dec-27	17.59	-	-	-	-	-
17-Mar-28	17.72	-	-	-	-	-
16-Jun-28	17.84	-	-	-	-	-
15-Sep-28	17.97	-	-	-	-	-
15-Dec-28	18.10	-	-	-	-	-
15-Jun-29	18.35	-	-	-	-	-
21-Dec-29	18.62	-	-	-	-	-
21-Jun-30	18.89	-	-	-	-	-
20-Dec-30	19.16	-	-	-	-	-
20-Jun-31	19.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.01	-	-	-	-	-
16-Oct-26	17.04	-	-	-	-	-
20-Nov-26	17.08	-	-	-	-	-
18-Dec-26	17.12	-	-	-	-	-
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.99	-	-	-	-	-

	Previous Close	27.36		24/08/26
	TECNICAS REUNIDAS Close	26.84		24/08/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.88	-	-	-	-	-
16-Oct-26	26.93	-	-	-	-	-
20-Nov-26	26.25	-	-	-	-	-
18-Dec-26	26.30	-	-	-	-	-
19-Mar-27	26.47	-	-	-	-	-
18-Jun-27	26.66	-	-	-	-	-
17-Sep-27	26.84	-	-	-	-	-
17-Dec-27	26.28	-	-	-	-	-
17-Mar-28	26.47	-	-	-	-	-
16-Jun-28	26.65	-	-	-	-	-
15-Sep-28	26.84	-	-	-	-	-
15-Dec-28	26.28	-	-	-	-	-
15-Jun-29	26.65	-	-	-	-	-
21-Dec-29	26.29	-	-	-	-	-
21-Jun-30	26.67	-	-	-	-	-
20-Dec-30	26.30	-	-	-	-	-
20-Jun-31	26.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.88	-	-	-	-	-
16-Oct-26	26.93	-	-	-	-	-
20-Nov-26	26.25	-	-	-	-	-
18-Dec-26	26.30	-	-	-	-	-
19-Mar-27	26.47	-	-	-	-	-
18-Jun-27	26.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.84	-	-	-	-	-

	Previous Close	3.62		24/08/26
	TELEFONICA Close	3.65		24/08/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	3.65	-	-	-	-	-
04-Sep-26	3.65	-	-	-	-	-
11-Sep-26	3.65	-	-	-	-	-
18-Sep-26	3.65	-	-	-	-	214
16-Oct-26	3.66	-	-	-	-	-
20-Nov-26	3.67	-	-	-	-	-
18-Dec-26	3.68	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.58	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-
17-Dec-27	3.63	-	-	-	-	-
17-Mar-28	3.65	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Sep-28	3.55	-	-	-	-	-
15-Dec-28	3.58	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.53	-	-	-	-	-
21-Jun-30	3.43	-	-	-	-	-
20-Dec-30	3.48	-	-	-	-	-
20-Jun-31	3.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.65	-	-	-	-	-
16-Oct-26	3.66	-	-	-	-	-
20-Nov-26	3.67	-	-	-	-	-
18-Dec-26	3.68	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.65	-	-	-	-	-

	Previous Close	3.56		24/08/26
	UNICAJA Close	3.60		24/08/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.60	-	-	-	-	-
16-Oct-26	3.52	-	-	-	-	-
20-Nov-26	3.53	-	-	-	-	-
18-Dec-26	3.54	-	-	-	-	-
19-Mar-27	3.56	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.50	-	-	-	-	-
17-Dec-27	3.44	-	-	-	-	-
17-Mar-28	3.46	-	-	-	-	-
16-Jun-28	3.37	-	-	-	-	-
15-Sep-28	3.39	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
15-Jun-29	3.25	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-
21-Jun-30	3.13	-	-	-	-	-
20-Dec-30	3.09	-	-	-	-	-
20-Jun-31	3.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.60	-	-	-	-	-
16-Oct-26	3.52	-	-	-	-	-
20-Nov-26	3.53	-	-	-	-	-
18-Dec-26	3.54	-	-	-	-	-
19-Mar-27	3.56	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-

	Previous Close	90.00		24/08/26
	VIDRALA Close	90.90		24/08/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	91.04	-	-	-	-	-
16-Oct-26	91.21	-	-	-	-	-
20-Nov-26	91.43	-	-	-	-	-
18-Dec-26	91.61	-	-	-	-	-
19-Mar-27	90.92	-	-	-	-	-
18-Jun-27	91.55	-	-	-	-	-
17-Sep-27	91.71	-	-	-	-	-
17-Dec-27	92.36	-	-	-	-	-
17-Mar-28	91.65	-	-	-	-	-
16-Jun-28	92.30	-	-	-	-	-
15-Sep-28	92.45	-	-	-	-	-
15-Dec-28	93.10	-	-	-	-	-
15-Jun-29	92.96	-	-	-	-	-
21-Dec-29	93.81	-	-	-	-	-
21-Jun-30	93.67	-	-	-	-	-
20-Dec-30	94.51	-	-	-	-	-
20-Jun-31	94.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	91.04	-	-	-	-	-
16-Oct-26	91.21	-	-	-	-	-
20-Nov-26	91.43	-	-	-	-	-
18-Dec-26	91.61	-	-	-	-	-
19-Mar-27	90.92	-	-	-	-	-
18-Jun-27	91.55	-	-	-	-	-

	Previous Close	57.10		24/08/26
	VISCOFAN Close	57.50		24/08/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.59	-	-	-	-	-
16-Oct-26	57.69	-	-	-	-	-
20-Nov-26	57.83	-	-	-	-	-
18-Dec-26	57.95	-	-	-	-	-
19-Mar-27	56.93	-	-	-	-	-
18-Jun-27	56.57	-	-	-	-	-
17-Sep-27	56.96	-	-	-	-	-
17-Dec-27	57.36	-	-	-	-	-
17-Mar-28	56.36	-	-	-	-	-
16-Jun-28	55.99	-	-	-	-	-
15-Sep-28	56.39	-	-	-	-	-
15-Dec-28	56.78	-	-	-	-	-
15-Jun-29	55.38	-	-	-	-	-
21-Dec-29	54.80	-	-	-	-	-
21-Jun-30	54.79	-	-	-	-	-
20-Dec-30	54.19	-	-	-	-	-
20-Jun-31	54.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.59	-	-	-	-	-
16-Oct-26	57.69	-	-	-	-	-
20-Nov-26	57.83	-	-	-	-	-
18-Dec-26	57.95	-	-	-	-	-
19-Mar-27	56.93	-	-	-	-	-
18-Jun-27	56.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		24/08/26
	BBVA DIV Close	0.600		24/08/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		24/08/26
	BBVA DIV25 Close	-		24/08/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		24/08/26
	CAIXABANK DIV Close	0.332		24/08/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3600	-	-	-	-	-
17-Dec-27	0.5650	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5600	-	-	-	-	-
20-Dec-30	0.5600	-	-	-	-	-

	Previous Close	-		24/08/26
	CAIXABANK DIV25 Close	-		24/08/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3600	-	-	-	-	-
17-Dec-27	0.5650	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5600	-	-	-	-	-
20-Dec-30	0.5600	-	-	-	-	-

	Previous Close	1.170		24/08/26
	GAS NATURAL DIV Close	1.170		24/08/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		24/08/26
	GAS NATURAL DIV25 Close	-		24/08/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		24/08/26
	IBERDROLA DIV Close	0.680		24/08/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-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	-		24/08/26
	IBERDROLA DIV25 Close	-		24/08/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-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		24/08/26
	INDITEX DIV Close	0.875		24/08/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		24/08/26
	INDITEX DIV25 Close	-		24/08/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		24/08/26
	REPSOL DIV Close	1.051		24/08/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	216
20-Dec-30	1.2040	-	-	-	-	85

	Previous Close	-		24/08/26
	REPSOL DIV25 Close	-		24/08/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	-
20-Dec-30	1.2040	-	-	-	-	-

	Previous Close	0.125		24/08/26
	SANTANDER DIV Close	0.125		24/08/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1250	-	-	-	-	-
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		24/08/26
	SANTANDER DIV25 Close	-		24/08/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1250	-	-	-	-	3,775
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		24/08/26
	TELEFONICA DIV Close	0.150		24/08/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
20-Nov-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	-		24/08/26
	TELEFONICA DIV25 Close	-		24/08/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
20-Nov-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	-		24/08/26
	MINI IBEX-35 Close	-		24/08/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,900	265.00	-	-	-	14.14	0.78	-	1
Aug-26 w4 19,950	226.00	-	-	-	13.92	0.73	-	1
Aug-26 w4 19,975	208.00	125.00	125.00	125.00	13.81	0.70	8	8
Aug-26 w4 20,000	190.00	130.00	137.00	105.00	13.71	0.67	5	19
Aug-26 w4 20,050	157.00	122.00	122.00	122.00	13.49	0.61	8	8
Aug-26 w4 20,100	126.00	65.00	65.00	65.00	13.27	0.54	1	2
Aug-26 w4 20,200	78.00	30.00	30.00	30.00	13.01	0.40	1	1
Aug-26 w4 20,250	59.00	-	-	-	12.91	0.33	-	1
Aug-26 w4 20,300	44.00	18.00	18.00	18.00	12.81	0.27	3	5
Aug-26 w4 20,400	22.00	-	-	-	12.62	0.16	-	1
Aug-26 w4 20,500	10.00	-	-	-	12.42	0.08	-	3
Aug-26 w4 20,550	6.00	-	-	-	12.32	0.06	-	1
Aug-26 w4 20,600	4.00	-	-	-	12.23	0.04	-	1
Aug-26 w4 20,700	1.00	-	-	-	12.03	0.01	-	1
Aug-26 w4 20,800	-	-	-	-	11.83	-	-	1
Aug-26 w4 20,900	-	-	-	-	11.64	-	-	1
Aug-26 w4 20,950	-	-	-	-	11.54	-	-	1
Aug-26 w4 21,000	-	-	-	-	11.44	-	-	2
Sep-26 w1 19,600	580.00	-	-	-	15.45	0.84	-	1
Sep-26 w1 19,700	494.00	-	-	-	15.01	0.80	-	1
Sep-26 w1 20,000	267.00	180.00	180.00	180.00	13.71	0.61	1	1
Sep-26 w1 20,100	204.00	128.00	128.00	128.00	13.27	0.53	1	1
Sep-26 w1 20,400	76.00	-	-	-	12.60	0.28	-	1
Sep-26 w1 20,500	50.00	-	-	-	12.41	0.21	-	1
Sep-26 w1 20,600	32.00	19.00	19.00	19.00	12.21	0.14	2	2
Sep-26 w1 20,650	25.00	10.00	10.00	10.00	12.11	0.12	1	1
Sep-26 w1 20,700	19.00	-	-	-	12.02	0.10	-	1
Sep-26 w1 20,750	14.00	14.00	14.00	13.00	11.92	0.08	5	15
Sep-26 w1 20,900	5.00	-	-	-	11.63	0.03	-	2
Sep-26 w2 20,000	328.00	268.00	268.00	268.00	13.95	0.60	1	2
Sep-26 w2 20,200	211.00	-	-	-	13.22	0.47	-	1
Sep-26 w2 20,400	126.00	-	-	-	12.84	0.33	-	2
Sep-26 w2 20,500	94.00	-	-	-	12.65	0.27	-	2
Sep-26 7,500	12,633.00	-	-	-	65.02	1.00	-	3
Sep-26 12,200	7,940.00	-	-	-	46.12	1.00	-	32
Sep-26 14,000	6,143.00	-	-	-	38.89	1.00	-	5
Sep-26 15,000	5,145.00	-	-	-	34.87	1.00	-	2
Sep-26 15,500	4,646.00	-	-	-	32.86	1.00	-	1
Sep-26 16,000	4,147.00	-	-	-	30.85	1.00	-	5,500
Sep-26 16,400	3,748.00	-	-	-	29.24	1.00	-	3
Sep-26 16,500	3,649.00	-	-	-	28.84	0.99	-	1
Sep-26 17,000	3,151.00	-	-	-	26.83	0.99	-	3
Sep-26 17,200	2,953.00	-	-	-	26.03	0.99	-	1
Sep-26 17,300	2,853.00	-	-	-	25.63	0.99	-	5
Sep-26 17,400	2,754.00	-	-	-	25.22	0.99	-	3
Sep-26 17,500	2,655.00	-	-	-	24.82	0.98	-	7
Sep-26 17,600	2,556.00	-	-	-	24.42	0.98	-	2
Sep-26 18,000	2,163.00	-	-	-	22.81	0.97	-	103
Sep-26 18,100	2,065.00	-	-	-	22.41	0.97	-	1
Sep-26 18,200	1,967.00	-	-	-	22.01	0.96	-	6
Sep-26 18,300	1,870.00	-	-	-	21.61	0.96	-	3
Sep-26 18,400	1,773.00	-	-	-	21.20	0.95	-	2
Sep-26 18,500	1,677.00	-	-	-	20.80	0.94	-	25
Sep-26 18,600	1,581.00	-	-	-	20.40	0.93	-	1
Sep-26 18,700	1,486.00	-	-	-	20.00	0.92	-	1
Sep-26 18,900	1,299.00	1,216.00	1,216.00	1,216.00	19.19	0.90	1	2
Sep-26 18,950	1,252.00	1,211.00	1,211.00	1,211.00	18.99	0.89	1	3
Sep-26 19,000	1,206.00	-	-	-	18.79	0.89	-	9
Sep-26 19,100	1,115.00	-	-	-	18.39	0.87	-	18
Sep-26 19,200	1,026.00	-	-	-	17.99	0.85	-	4
Sep-26 19,250	981.00	-	-	-	17.79	0.84	-	1
Sep-26 19,300	938.00	-	-	-	17.59	0.83	-	5
Sep-26 19,350	894.00	-	-	-	17.39	0.82	-	5
Sep-26 19,400	851.00	-	-	-	17.18	0.80	-	9
Sep-26 19,450	809.00	-	-	-	16.98	0.79	-	3
Sep-26 19,500	768.00	-	-	-	16.78	0.78	-	37
Sep-26 19,550	727.00	-	-	-	16.58	0.76	-	1
Sep-26 19,600	686.00	-	-	-	16.38	0.75	-	1
Sep-26 19,650	647.00	-	-	-	16.18	0.73	-	11
Sep-26 19,700	608.00	-	-	-	15.98	0.71	-	4
Sep-26 19,750	570.00	-	-	-	15.78	0.69	-	3
Sep-26 19,800	532.00	450.00	450.00	450.00	15.58	0.67	1	9
Sep-26 19,850	496.00	-	-	-	15.38	0.65	-	1
Sep-26 19,900	461.00	-	-	-	15.18	0.63	-	120
Sep-26 19,950	426.00	-	-	-	14.97	0.61	-	23
Sep-26 20,000	393.00	350.00	350.00	320.00	14.77	0.58	2	86
Sep-26 20,050	361.00	320.00	320.00	295.00	14.57	0.56	5	10
Sep-26 20,100	331.00	310.00	310.00	245.00	14.37	0.53	3	6
Sep-26 20,150	301.00	-	-	-	14.17	0.51	-	1
Sep-26 20,200	275.00	201.00	201.00	201.00	14.08	0.48	1	6
Sep-26 20,250	251.00	225.00	225.00	200.00	14.00	0.45	5	13
Sep-26 20,300	227.00	210.00	210.00	169.00	13.91	0.43	3	47
Sep-26 20,350	206.00	182.00	182.00	182.00	13.83	0.40	10	10
Sep-26 20,400	185.00	130.00	139.00	130.00	13.74	0.37	2	6
Sep-26 20,450	166.00	-	-	-	13.66	0.35	-	8
Sep-26 20,500	149.00	110.00	110.00	98.00	13.57	0.32	12	18
Sep-26 20,550	132.00	-	-	-	13.49	0.30	-	1
Sep-26 20,600	117.00	-	-	-	13.41	0.27	-	8
Sep-26 20,650	103.00	-	-	-	13.32	0.25	-	100
Sep-26 20,700	90.00	61.00	61.00	61.00	13.24	0.23	1	104
Sep-26 20,750	79.00	-	-	-	13.15	0.20	-	100
Sep-26 20,800	68.00	52.00	52.00	52.00	13.07	0.18	2	6
Sep-26 20,900	51.00	-	-	-	12.90	0.15	-	6
Sep-26 21,000	37.00	24.00	24.00	24.00	12.73	0.11	1	13
Sep-26 21,050	31.00	20.00	20.00	20.00	12.65	0.10	1	1
Sep-26 21,100	26.00	-	-	-	12.56	0.08	-	1
Sep-26 21,200	18.00	-	-	-	12.39	0.06	-	21
Sep-26 21,300	12.00	-	-	-	12.22	0.04	-	5
Sep-26 24,000	-	-	-	-	7.67	-	-	5,500
Oct-26 19,450	942.00	-	-	-	17.28	0.71	-	1
Oct-26 19,550	865.00	-	-	-	16.94	0.69	-	1
Oct-26 20,000	550.00	484.00	484.00	484.00	15.42	0.56	1	1
Oct-26 20,250	406.00	-	-	-	14.76	0.47	-	4
Oct-26 20,300	381.00	322.00	322.00	322.00	14.68	0.46	1	1
Oct-26 20,500	292.00	238.00	238.00	238.00	14.37	0.39	1	1
Oct-26 20,650	234.00	-	-	-	14.14	0.33	-	100
Oct-26 20,700	217.00	-	-	-	14.06	0.32	-	100
Oct-26 20,750	200.00	-	-	-	13.98	0.30	-	100
Oct-26 20,900	156.00	-	-	-	13.75	0.25	-	1
Dec-26 8,300	11,736.00	-	-	-	49.86	0.99	-	655
Dec-26 8,600	11,439.00	-	-	-	49.00	0.99	-	1,250
Dec-26 10,500	9,557.00	-	-	-	43.52	0.99	-	30
Dec-26 12,000	8,076.00	-	-	-	39.20	0.98	-	12
Dec-26 12,200	7,878.00	-	-	-	38.62	0.98	-	32
Dec-26 13,000	7,092.00	-	-	-	36.32	0.98	-	1
Dec-26 14,800	5,336.00	-	-	-	31.13	0.96	-	32
Dec-26 15,300	4,853.00	-	-	-	29.69	0.95	-	1
Dec-26 16,000	4,184.00	-	-	-	27.67	0.93	-	10
Dec-26 16,400	3,806.00	-	-	-	26.52	0.92	-	6,000
Dec-26 16,700	3,526.00	-	-	-	25.66	0.91	-	1,500
Dec-26 16,900	3,340.00	-	-	-	25.08	0.90	-	5
Dec-26 17,000	3,247.00	-	-	-	24.79	0.89	-	19
Dec-26 17,100	3,155.00	-	-	-	24.50	0.89	-	5
Dec-26 17,200	3,064.00	-	-	-	24.21	0.88	-	1
Dec-26 17,300	2,973.00	-	-	-	23.93	0.87	-	1
Dec-26 17,400	2,882.00	-	-	-	23.64	0.87	-	8
Dec-26 17,500	2,791.00	-	-	-	23.35	0.86	-	1,006
Dec-26 17,600	2,701.00	-	-	-	23.06	0.86	-	11
Dec-26 17,700	2,612.00	-	-	-	22.77	0.85	-	5,007
Dec-26 17,800	2,523.00	-	-	-	22.49	0.84	-	92
Dec-26 17,900	2,435.00	-	-	-	22.20	0.83	-	5,004
Dec-26 18,000	2,347.00	-	-	-	21.91	0.83	-	6
Dec-26 18,100	2,260.00	-	-	-	21.62	0.82	-	1
Dec-26 18,300	2,088.00	-	-	-	21.04	0.80	-	5
Dec-26 18,400	2,003.00	-	-	-	20.76	0.79	-	1
Dec-26 18,500	1,919.00	-	-	-	20.47	0.78	-	6,004
Dec-26 18,600	1,835.00	-	-	-	20.18	0.77	-	1
Dec-26 18,900	1,591.00	-	-	-	19.32	0.73	-	1
Dec-26 19,000	1,511.00	-	-	-	19.03	0.72	-	4
Dec-26 19,100	1,433.00	-	-	-	18.74	0.70	-	1
Dec-26 19,200	1,356.00	-	-	-	18.45	0.69	-	4
Dec-26 19,300	1,280.00	-	-	-	18.16	0.67	-	2
Dec-26 19,500	1,133.00	-	-	-	17.59	0.64	-	4
Dec-26 19,600	1,061.00	-	-	-	17.30	0.62	-	1
Dec-26 19,700	991.00	-	-	-	17.01	0.60	-	1
Dec-26 19,800	923.00	-	-	-	16.72	0.58	-	3
Dec-26 19,900	857.00	-	-	-	16.43	0.56	-	6
Dec-26 20,000	793.00	-	-	-	16.15	0.54	-	8
Dec-26 20,100	730.00	-	-	-	15.86	0.52	-	2
Dec-26 20,200	675.00	-	-	-	15.68	0.50	-	11
Dec-26 20,300	624.00	-	-	-	15.55	0.48	-	1
Dec-26 20,400	574.00	-	-	-	15.41	0.45	-	5
Dec-26 20,500	527.00	-	-	-	15.27	0.43	-	6,004
Dec-26 20,600	483.00	-	-	-	15.14	0.41	-	7
Dec-26 20,700	440.00	-	-	-	15.00	0.38	-	2
Dec-26 20,900	363.00	-	-	-	14.73	0.34	-	2
Dec-26 21,000	327.00	305.00	305.00	285.00	14.59	0.32	3	5,200
Dec-26 21,100	295.00	-	-	-	14.46	0.29	-	1
Dec-26 21,200	264.00	-	-	-	14.32	0.27	-	6
Dec-26 21,300	235.00	-	-	-	14.19	0.25	-	13
Dec-26 21,700	141.00	-	-	-	13.64	0.17	-	4
Dec-26 21,900	106.00	-	-	-	13.37	0.14	-	1
Dec-26 22,000	91.00	-	-	-	13.24	0.12	-	3
Dec-26 22,200	65.00	-	-	-	12.96	0.10	-	3
Dec-26 22,300	55.00	-	-	-	12.83	0.08	-	1
Mar-27 12,600	7,530.00	-	-	-	34.71	0.96	-	1
Mar-27 13,000	7,147.00	-	-	-	33.76	0.95	-	2
Mar-27 13,500	6,670.00	-	-	-	32.57	0.95	-	3
Mar-27 13,900	6,290.00	-	-	-	31.62	0.94	-	3
Mar-27 14,000	6,196.00	-	-	-	31.38	0.94	-	1
Mar-27 14,100	6,101.00	-	-	-	31.14	0.94	-	1
Mar-27 15,300	4,981.00	-	-	-	28.29	0.91	-	3
Mar-27 17,000	3,450.00	-	-	-	24.24	0.84	-	2
Mar-27 17,900	2,683.00	-	-	-	22.10	0.78	-	1
Mar-27 18,000	2,600.00	-	-	-	21.86	0.77	-	750
Mar-27 18,500	2,196.00	-	-	-	20.67	0.73	-	2
Mar-27 18,900	1,886.00	-	-	-	19.72	0.69	-	2
Mar-27 19,000	1,811.00	-	-	-	19.48	0.68	-	1
Mar-27 19,100	1,736.00	-	-	-	19.25	0.66	-	1
Mar-27 20,100	1,052.00	-	-	-	16.87	0.53	-	1
Mar-27 20,500	837.00	-	-	-	16.29	0.47	-	1
Mar-27 20,600	789.00	-	-	-	16.17	0.45	-	1
Mar-27 20,700	742.00	-	-	-	16.05	0.43	-	2
Mar-27 20,800	697.00	-	-	-	15.93	0.42	-	1
Mar-27 22,000	280.00	-	-	-	14.48	0.23	-	1
Jun-27 18,500	2,316.00	-	-	-	20.91	0.68	-	2
Jun-27 19,000	1,951.00	-	-	-	19.84	0.64	-	2
Jun-27 19,200	1,810.00	-	-	-	19.42	0.62	-	6
Jun-27 22,000	433.00	-	-	-	15.30	0.27	-	1
Jun-27 24,000	70.00	-	-	-	12.94	0.07	-	3
Sep-27 19,800	1,604.00	-	-	-	18.72	0.55	-	1
Dec-27 14,000	6,184.00	-	-	-	29.35	0.86	-	2
Dec-27 16,200	4,356.00	-	-	-	25.46	0.78	-	32
Dec-27 16,300	4,277.00	-	-	-	25.29	0.77	-	96
Dec-27 16,400	4,197.00	-	-	-	25.11	0.77	-	32
Dec-27 16,500	4,118.00	-	-	-	24.93	0.76	-	32
Dec-27 16,700	3,961.00	-	-	-	24.58	0.75	-	32
Dec-27 17,600	3,274.00	-	-	-	22.99	0.71	-	32
Dec-27 19,400	2,020.00	-	-	-	19.81	0.58	-	6,750
Dec-27 19,500	1,957.00	-	-	-	19.63	0.57	-	4
Dec-27 20,500	1,391.00	-	-	-	18.20	0.48	-	1
Mar-28 18,400	2,875.00	-	-	-	21.69	0.65	-	32
Mar-28 18,500	2,806.00	-	-	-	21.52	0.64	-	32
Mar-28 18,600	2,738.00	-	-	-	21.36	0.63	-	32
Dec-28 16,800	4,071.00	-	-	-	23.28	0.69	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,000	-	-	-	-	18.08	-	-	1
Aug-26 w4 19,050	-	-	-	-	17.86	-	-	1
Aug-26 w4 19,200	1.00	-	-	-	17.20	-	-	1
Aug-26 w4 19,300	1.00	-	-	-	16.77	-0.01	-	2
Aug-26 w4 19,350	1.00	-	-	-	16.55	-0.01	-	1
Aug-26 w4 19,400	2.00	-	-	-	16.33	-0.02	-	1
Aug-26 w4 19,450	3.00	16.00	16.00	16.00	16.11	-0.02	1	1
Aug-26 w4 19,500	4.00	7.00	8.00	7.00	15.89	-0.03	141	144
Aug-26 w4 19,525	4.00	13.00	13.00	13.00	15.78	-0.03	26	26
Aug-26 w4 19,550	5.00	-	-	-	15.67	-0.04	-	1
Aug-26 w4 19,600	7.00	25.00	25.00	25.00	15.45	-0.05	1	1
Aug-26 w4 19,650	10.00	29.00	29.00	29.00	15.24	-0.07	1	1
Aug-26 w4 19,675	11.00	29.00	29.00	29.00	15.13	-0.08	1	1
Aug-26 w4 19,700	13.00	35.00	35.00	35.00	15.02	-0.09	1	2
Aug-26 w4 19,750	17.00	-	-	-	14.80	-0.11	-	2
Aug-26 w4 19,800	23.00	40.00	40.00	40.00	14.58	-0.14	1	2
Aug-26 w4 19,850	30.00	-	-	-	14.36	-0.18	-	2
Aug-26 w4 19,900	38.00	-	-	-	14.14	-0.22	-	2
Aug-26 w4 19,925	44.00	-	-	-	14.03	-0.25	-	2
Aug-26 w4 19,950	49.00	67.00	67.00	67.00	13.92	-0.27	1	3
Aug-26 w4 20,000	63.00	-	-	-	13.71	-0.33	-	5
Aug-26 w4 20,025	71.00	145.00	145.00	145.00	13.60	-0.36	8	8
Aug-26 w4 20,050	80.00	105.00	105.00	105.00	13.49	-0.39	1	2
Aug-26 w4 20,075	89.00	121.00	139.00	115.00	13.38	-0.42	16	8
Aug-26 w4 20,100	99.00	125.00	137.00	125.00	13.27	-0.46	9	9
Aug-26 w4 20,150	123.00	-	-	-	13.11	-0.53	-	1
Aug-26 w4 20,200	151.00	-	-	-	13.01	-0.60	-	1
Aug-26 w4 20,250	182.00	-	-	-	12.91	-0.67	-	1
Sep-26 w1 19,000	8.00	-	-	-	18.06	-0.03	-	1
Sep-26 w1 19,100	11.00	-	-	-	17.63	-0.04	-	8
Sep-26 w1 19,200	14.00	25.00	27.00	25.00	17.19	-0.06	2	2
Sep-26 w1 19,400	25.00	-	-	-	16.32	-0.09	-	1
Sep-26 w1 19,500	34.00	-	-	-	15.88	-0.12	-	1
Sep-26 w1 19,650	52.00	-	-	-	15.23	-0.18	-	1
Sep-26 w1 19,700	59.00	-	-	-	15.01	-0.20	-	1
Sep-26 w1 19,750	68.00	-	-	-	14.80	-0.22	-	1
Sep-26 w1 19,800	78.00	115.00	115.00	115.00	14.58	-0.25	1	2
Sep-26 w1 19,900	102.00	141.00	141.00	141.00	14.14	-0.31	1	1
Sep-26 w1 20,000	132.00	-	-	-	13.71	-0.38	-	1
Sep-26 w1 20,100	169.00	213.00	213.00	213.00	13.27	-0.47	1	1
Sep-26 w1 20,200	217.00	-	-	-	12.99	-0.55	-	2
Sep-26 w2 19,400	59.00	-	-	-	16.56	-0.15	-	1
Sep-26 w2 19,600	87.00	-	-	-	15.69	-0.21	-	1
Sep-26 13,000	-	-	-	-	42.91	-	-	2
Sep-26 13,100	-	-	-	-	42.51	-	-	2
Sep-26 13,500	-	-	-	-	40.90	-	-	2
Sep-26 13,600	-	-	-	-	40.50	-	-	1
Sep-26 13,700	-	-	-	-	40.10	-	-	2
Sep-26 13,900	-	-	-	-	39.29	-	-	1
Sep-26 14,000	-	-	-	-	38.89	-	-	4
Sep-26 14,100	-	-	-	-	38.49	-	-	2
Sep-26 14,200	-	-	-	-	38.09	-	-	1
Sep-26 14,300	-	-	-	-	37.68	-	-	1
Sep-26 14,400	-	-	-	-	37.28	-	-	4
Sep-26 14,500	-	-	-	-	36.88	-	-	5
Sep-26 14,600	-	-	-	-	36.48	-	-	5
Sep-26 14,700	-	-	-	-	36.08	-	-	3
Sep-26 15,000	-	-	-	-	34.87	-	-	41
Sep-26 15,100	-	-	-	-	34.47	-	-	1
Sep-26 15,200	-	-	-	-	34.07	-	-	2
Sep-26 15,300	-	-	-	-	33.66	-	-	7
Sep-26 15,400	-	-	-	-	33.26	-	-	5
Sep-26 15,500	1.00	-	-	-	32.86	-	-	44
Sep-26 15,600	1.00	-	-	-	32.46	-	-	1
Sep-26 15,700	1.00	-	-	-	32.06	-	-	1
Sep-26 15,800	1.00	-	-	-	31.65	-	-	3
Sep-26 15,900	1.00	-	-	-	31.25	-	-	17
Sep-26 16,000	1.00	-	-	-	30.85	-	-	5,506
Sep-26 16,100	1.00	-	-	-	30.45	-	-	2
Sep-26 16,300	1.00	-	-	-	29.64	-	-	1
Sep-26 16,400	2.00	-	-	-	29.24	-	-	3
Sep-26 16,500	2.00	-	-	-	28.84	-	-	40
Sep-26 16,600	2.00	-	-	-	28.44	-	-	1
Sep-26 16,700	2.00	-	-	-	28.04	-	-	1
Sep-26 16,800	3.00	-	-	-	27.64	-0.01	-	4
Sep-26 17,000	3.00	-	-	-	26.83	-0.01	-	145
Sep-26 17,200	5.00	-	-	-	26.03	-0.01	-	2
Sep-26 17,300	5.00	-	-	-	25.63	-0.01	-	2
Sep-26 17,400	6.00	-	-	-	25.22	-0.01	-	8
Sep-26 17,500	7.00	-	-	-	24.82	-0.01	-	114
Sep-26 17,600	8.00	-	-	-	24.42	-0.02	-	10
Sep-26 17,700	9.00	-	-	-	24.02	-0.02	-	3
Sep-26 17,800	10.00	-	-	-	23.62	-0.02	-	8
Sep-26 17,850	11.00	-	-	-	23.41	-0.02	-	3
Sep-26 17,900	12.00	-	-	-	23.21	-0.02	-	3
Sep-26 17,950	12.00	-	-	-	23.01	-0.03	-	2
Sep-26 18,000	13.00	-	-	-	22.81	-0.03	-	23
Sep-26 18,100	15.00	-	-	-	22.41	-0.03	-	5
Sep-26 18,150	16.00	-	-	-	22.21	-0.03	-	110
Sep-26 18,200	18.00	-	-	-	22.01	-0.04	-	8
Sep-26 18,300	20.00	-	-	-	21.61	-0.04	-	3
Sep-26 18,400	23.00	-	-	-	21.20	-0.05	-	20
Sep-26 18,500	27.00	39.00	39.00	39.00	20.80	-0.06	2	28
Sep-26 18,550	29.00	-	-	-	20.60	-0.06	-	2
Sep-26 18,600	31.00	-	-	-	20.40	-0.06	-	11
Sep-26 18,700	36.00	-	-	-	20.00	-0.07	-	5
Sep-26 18,750	39.00	-	-	-	19.80	-0.08	-	3
Sep-26 18,800	41.00	53.00	53.00	53.00	19.60	-0.09	1	6
Sep-26 18,850	45.00	-	-	-	19.40	-0.09	-	2
Sep-26 18,900	48.00	-	-	-	19.19	-0.10	-	2
Sep-26 18,950	52.00	-	-	-	18.99	-0.10	-	1
Sep-26 19,000	55.00	-	-	-	18.79	-0.11	-	10,906
Sep-26 19,050	60.00	69.00	69.00	69.00	18.59	-0.12	1	3
Sep-26 19,100	64.00	80.00	80.00	80.00	18.39	-0.13	2	24
Sep-26 19,150	69.00	-	-	-	18.19	-0.14	-	2
Sep-26 19,200	74.00	85.00	85.00	85.00	17.99	-0.15	1	10
Sep-26 19,250	80.00	-	-	-	17.79	-0.16	-	1
Sep-26 19,300	86.00	96.00	96.00	96.00	17.59	-0.17	1	9
Sep-26 19,350	93.00	-	-	-	17.39	-0.18	-	12
Sep-26 19,400	100.00	-	-	-	17.18	-0.19	-	8
Sep-26 19,500	116.00	112.00	126.00	112.00	16.78	-0.22	2	22
Sep-26 19,550	125.00	133.00	133.00	131.00	16.58	-0.24	2	3
Sep-26 19,600	134.00	-	-	-	16.38	-0.25	-	4
Sep-26 19,650	145.00	-	-	-	16.18	-0.27	-	76
Sep-26 19,700	156.00	-	-	-	15.98	-0.29	-	6
Sep-26 19,800	180.00	-	-	-	15.58	-0.33	-	110
Sep-26 19,850	194.00	183.00	183.00	183.00	15.38	-0.35	1	105
Sep-26 19,900	209.00	225.00	255.00	225.00	15.18	-0.37	2	7
Sep-26 19,950	224.00	246.00	246.00	246.00	14.97	-0.39	1	1
Sep-26 20,000	241.00	254.00	295.00	254.00	14.77	-0.41	15	41
Sep-26 20,050	259.00	299.00	299.00	299.00	14.57	-0.44	2	2
Sep-26 20,100	278.00	-	-	-	14.37	-0.46	-	29
Sep-26 20,150	299.00	-	-	-	14.17	-0.49	-	1
Sep-26 20,200	322.00	-	-	-	14.08	-0.52	-	5
Sep-26 20,250	348.00	-	-	-	14.00	-0.54	-	2
Sep-26 20,300	375.00	408.00	444.00	408.00	13.91	-0.57	10	126
Sep-26 20,350	403.00	440.00	480.00	440.00	13.83	-0.60	2	11
Sep-26 20,400	432.00	-	-	-	13.74	-0.62	-	1
Sep-26 20,500	495.00	-	-	-	13.57	-0.68	-	3
Sep-26 24,000	3,841.00	-	-	-	7.67	-1.00	-	5,500
Oct-26 16,400	17.00	-	-	-	27.10	-0.02	-	10
Oct-26 17,500	42.00	-	-	-	23.39	-0.05	-	1
Oct-26 18,000	64.00	-	-	-	21.70	-0.08	-	13
Oct-26 18,300	83.00	-	-	-	20.69	-0.11	-	1
Oct-26 18,400	91.00	-	-	-	20.35	-0.11	-	15
Oct-26 18,500	99.00	-	-	-	20.01	-0.12	-	1
Oct-26 18,600	108.00	-	-	-	19.67	-0.14	-	1
Oct-26 18,900	142.00	-	-	-	18.66	-0.18	-	3
Oct-26 18,950	148.00	147.00	147.00	147.00	18.49	-0.18	1	5
Oct-26 19,000	155.00	-	-	-	18.32	-0.19	-	3
Oct-26 19,150	178.00	-	-	-	17.82	-0.22	-	3
Oct-26 19,250	195.00	-	-	-	17.48	-0.24	-	1
Oct-26 19,300	204.00	210.00	210.00	210.00	17.31	-0.25	1	1
Oct-26 19,450	234.00	-	-	-	16.81	-0.28	-	1
Oct-26 19,600	268.00	-	-	-	16.30	-0.32	-	1
Oct-26 19,700	294.00	-	-	-	15.96	-0.34	-	1
Oct-26 19,900	354.00	359.00	379.00	359.00	15.29	-0.40	6	6
Oct-26 20,000	388.00	386.00	417.00	386.00	14.95	-0.44	3	5
Oct-26 20,300	518.00	-	-	-	14.21	-0.54	-	1
Oct-26 20,500	629.00	698.00	698.00	698.00	13.90	-0.62	1	1
Dec-26 8,600	1.00	-	-	-	47.81	-	-	1,250
Dec-26 10,900	5.00	-	-	-	41.18	-	-	1
Dec-26 11,300	6.00	-	-	-	40.03	-	-	1
Dec-26 11,500	7.00	-	-	-	39.45	-	-	2
Dec-26 12,200	10.00	-	-	-	37.43	-0.01	-	2
Dec-26 12,300	11.00	-	-	-	37.15	-0.01	-	5
Dec-26 12,400	11.00	-	-	-	36.86	-0.01	-	1
Dec-26 12,500	12.00	-	-	-	36.57	-0.01	-	7
Dec-26 12,600	13.00	-	-	-	36.28	-0.01	-	6
Dec-26 12,900	15.00	-	-	-	35.42	-0.01	-	7
Dec-26 13,000	16.00	-	-	-	35.13	-0.01	-	7
Dec-26 13,100	17.00	-	-	-	34.84	-0.01	-	1
Dec-26 13,200	18.00	-	-	-	34.55	-0.01	-	1
Dec-26 13,500	21.00	-	-	-	33.69	-0.01	-	504
Dec-26 13,600	22.00	-	-	-	33.40	-0.02	-	5
Dec-26 13,700	23.00	-	-	-	33.11	-0.02	-	2
Dec-26 14,000	27.00	-	-	-	32.25	-0.02	-	1,034
Dec-26 14,200	30.00	-	-	-	31.67	-0.02	-	3
Dec-26 14,300	31.00	-	-	-	31.38	-0.02	-	1
Dec-26 14,400	33.00	-	-	-	31.09	-0.02	-	1
Dec-26 14,500	35.00	-	-	-	30.81	-0.02	-	1
Dec-26 14,600	37.00	-	-	-	30.52	-0.03	-	1
Dec-26 14,800	40.00	-	-	-	29.94	-0.03	-	1
Dec-26 14,900	42.00	-	-	-	29.65	-0.03	-	3
Dec-26 15,000	45.00	-	-	-	29.36	-0.03	-	18
Dec-26 15,200	49.00	-	-	-	28.79	-0.04	-	1
Dec-26 15,500	57.00	-	-	-	27.92	-0.04	-	27
Dec-26 15,600	60.00	-	-	-	27.64	-0.04	-	32
Dec-26 15,700	63.00	-	-	-	27.35	-0.05	-	4
Dec-26 15,800	67.00	-	-	-	27.06	-0.05	-	4
Dec-26 15,900	70.00	-	-	-	26.77	-0.05	-	1
Dec-26 16,000	74.00	-	-	-	26.48	-0.05	-	27
Dec-26 16,300	86.00	-	-	-	25.62	-0.06	-	10
Dec-26 16,400	90.00	-	-	-	25.33	-0.07	-	6,000
Dec-26 16,500	94.00	-	-	-	25.04	-0.07	-	3
Dec-26 16,600	99.00	-	-	-	24.75	-0.07	-	2
Dec-26 16,700	105.00	-	-	-	24.47	-0.08	-	1,512
Dec-26 16,800	110.00	-	-	-	24.18	-0.08	-	11
Dec-26 16,900	116.00	-	-	-	23.89	-0.09	-	4
Dec-26 17,000	122.00	-	-	-	23.60	-0.09	-	24
Dec-26 17,100	128.00	-	-	-	23.31	-0.10	-	7
Dec-26 17,200	134.00	-	-	-	23.02	-0.10	-	105
Dec-26 17,300	142.00	-	-	-	22.74	-0.11	-	6
Dec-26 17,400	149.00	-	-	-	22.45	-0.11	-	6
Dec-26 17,500	157.00	-	-	-	22.16	-0.12	-	1,024
Dec-26 17,600	165.00	-	-	-	21.87	-0.13	-	104
Dec-26 17,700	174.00	-	-	-	21.58	-0.13	-	5,011
Dec-26 17,800	183.00	-	-	-	21.30	-0.14	-	10
Dec-26 17,900	193.00	-	-	-	21.01	-0.15	-	5,003
Dec-26 18,000	203.00	-	-	-	20.72	-0.16	-	26
Dec-26 18,100	214.00	-	-	-	20.43	-0.16	-	5
Dec-26 18,200	226.00	-	-	-	20.14	-0.17	-	11
Dec-26 18,300	238.00	-	-	-	19.85	-0.18	-	6
Dec-26 18,400	251.00	-	-	-	19.57	-0.19	-	8
Dec-26 18,500	265.00	-	-	-	19.28	-0.20	-	213
Dec-26 18,700	295.00	-	-	-	18.70	-0.23	-	1
Dec-26 18,800	312.00	-	-	-	18.41	-0.24	-	6
Dec-26 18,900	330.00	-	-	-	18.13	-0.25	-	11
Dec-26 19,000	348.00	-	-	-	17.84	-0.27	-	5
Dec-26 19,100	368.00	-	-	-	17.55	-0.28	-	3
Dec-26 19,200	389.00	-	-	-	17.26	-0.30	-	38
Dec-26 19,300	411.00	-	-	-	16.97	-0.31	-	5
Dec-26 19,400	435.00	-	-	-	16.68	-0.33	-	2
Dec-26 19,500	460.00	-	-	-	16.40	-0.35	-	3
Dec-26 19,600	487.00	-	-	-	16.11	-0.37	-	6
Dec-26 19,700	516.00	-	-	-	15.82	-0.39	-	1
Dec-26 19,800	546.00	-	-	-	15.53	-0.41	-	2
Dec-26 19,900	578.00	-	-	-	15.24	-0.43	-	1
Dec-26 20,000	613.00	-	-	-	14.96	-0.45	-	23
Dec-26 20,500	844.00	-	-	-	14.08	-0.57	-	1
Mar-27 13,000	52.00	-	-	-	31.86	-0.03	-	3
Mar-27 13,800	72.00	-	-	-	29.95	-0.04	-	32
Mar-27 15,200	126.00	-	-	-	26.62	-0.07	-	1
Mar-27 15,700	153.00	-	-	-	25.43	-0.08	-	1
Mar-27 16,500	208.00	-	-	-	23.53	-0.11	-	1
Mar-27 17,000	251.00	-	-	-	22.34	-0.13	-	2
Mar-27 17,500	304.00	-	-	-	21.15	-0.16	-	21
Mar-27 18,000	369.00	-	-	-	19.96	-0.20	-	756
Mar-27 18,100	384.00	-	-	-	19.73	-0.21	-	5
Mar-27 18,200	399.00	-	-	-	19.49	-0.22	-	5
Mar-27 18,300	415.00	-	-	-	19.25	-0.23	-	5
Mar-27 18,400	432.00	-	-	-	19.01	-0.23	-	5
Mar-27 18,500	449.00	-	-	-	18.77	-0.24	-	3
Mar-27 18,600	467.00	-	-	-	18.54	-0.25	-	2
Mar-27 18,900	526.00	-	-	-	17.82	-0.29	-	2
Mar-27 19,100	571.00	-	-	-	17.35	-0.31	-	5
Mar-27 19,300	618.00	-	-	-	16.87	-0.34	-	5
Mar-27 19,500	671.00	-	-	-	16.40	-0.36	-	5
Mar-27 19,600	699.00	-	-	-	16.16	-0.38	-	5
Mar-27 19,800	759.00	-	-	-	15.68	-0.41	-	5
Mar-27 19,900	791.00	-	-	-	15.44	-0.42	-	5
Mar-27 21,400	1,562.00	-	-	-	13.31	-0.69	-	1
Mar-27 21,600	1,698.00	-	-	-	13.07	-0.73	-	2
Mar-27 21,800	1,842.00	-	-	-	12.83	-0.76	-	1
Mar-27 21,900	1,916.00	-	-	-	12.70	-0.78	-	3
Mar-27 22,000	1,992.00	-	-	-	12.58	-0.79	-	2
Mar-27 22,900	2,742.00	-	-	-	11.50	-0.91	-	2
Jun-27 13,000	105.00	-	-	-	30.15	-0.04	-	2
Jun-27 16,000	289.00	-	-	-	23.77	-0.12	-	20
Jun-27 17,000	398.00	-	-	-	21.64	-0.17	-	1
Jun-27 18,000	548.00	-	-	-	19.51	-0.24	-	1
Jun-27 18,500	644.00	-	-	-	18.45	-0.28	-	1
Jun-27 19,700	956.00	-	-	-	15.89	-0.41	-	1
Jun-27 19,900	1,023.00	-	-	-	15.47	-0.44	-	1
Jun-27 20,300	1,188.00	-	-	-	14.85	-0.50	-	1
Jun-27 23,300	3,247.00	-	-	-	11.31	-0.90	-	1
Jun-27 23,400	3,335.00	-	-	-	11.19	-0.91	-	2
Jun-27 24,200	4,074.00	-	-	-	10.25	-0.95	-	2
Sep-27 12,100	112.00	-	-	-	30.63	-0.04	-	32
Sep-27 12,200	116.00	-	-	-	30.43	-0.04	-	32
Sep-27 12,300	120.00	-	-	-	30.24	-0.04	-	32
Sep-27 12,400	124.00	-	-	-	30.05	-0.04	-	32
Sep-27 14,200	224.00	-	-	-	26.57	-0.08	-	32
Dec-27 13,400	231.00	-	-	-	27.20	-0.07	-	250
Dec-27 14,700	337.00	-	-	-	24.91	-0.11	-	1
Dec-27 15,400	409.00	-	-	-	23.67	-0.13	-	32
Dec-27 15,700	444.00	-	-	-	23.14	-0.14	-	32
Dec-27 15,800	456.00	-	-	-	22.96	-0.15	-	32
Dec-27 19,300	1,142.00	-	-	-	16.78	-0.38	-	3
Dec-27 19,400	1,173.00	-	-	-	16.60	-0.39	-	6,751
Jun-28 18,400	1,133.00	-	-	-	17.95	-0.31	-	64
Jun-28 18,500	1,159.00	-	-	-	17.79	-0.32	-	64
Jun-28 19,300	1,387.00	-	-	-	16.53	-0.38	-	32
Jun-28 20,000	1,630.00	-	-	-	15.49	-0.45	-	32
Sep-28 17,500	979.00	-	-	-	18.75	-0.26	-	2
Dec-28 16,800	895.00	-	-	-	19.27	-0.22	-	1,800
Jun-29 18,800	1,801.00	-	-	-	18.44	-0.35	-	1
Jun-31 18,400	2,349.00	-	-	-	19.03	-0.33	-	1

STOCK OPTIONS

	Previous Close	209.80		24/08/26
	ACCIONA Close	209.80		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 210.00	7.82	7.00	7.00	7.00	35.33	0.52	5	9
Sep-26 220.00	3.95	4.00	4.00	3.22	35.08	0.33	3	6
Sep-26 230.00	1.74	-	-	-	34.83	0.17	-	1
Sep-26 260.00	0.06	-	-	-	34.06	0.01	-	16
Sep-26 280.00	-	-	-	-	33.56	-	-	2
Sep-26 310.00	-	-	-	-	32.79	-	-	5
Sep-26 340.00	-	-	-	-	32.03	-	-	10
Dec-26 210.00	16.98	-	-	-	34.53	0.55	-	2
Dec-26 230.00	9.13	-	-	-	33.74	0.37	-	5
Dec-26 260.00	2.80	-	-	-	32.55	0.15	-	2
Dec-26 280.00	1.11	-	-	-	31.75	0.07	-	5
Dec-26 320.00	0.11	-	-	-	30.16	0.01	-	5
Mar-27 160.00	57.68	-	-	-	41.54	0.86	-	1
Mar-27 270.00	5.33	-	-	-	32.79	0.20	-	5
Mar-27 290.00	2.88	-	-	-	32.09	0.12	-	5
Jun-27 220.00	23.10	-	-	-	33.36	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 120.00	-	-	-	-	53.23	-	-	1
Sep-26 170.00	0.27	-	-	-	43.46	-0.03	-	1
Sep-26 185.00	1.19	-	-	-	40.53	-0.11	-	3
Sep-26 190.00	1.86	-	-	-	39.55	-0.15	-	15
Sep-26 200.00	4.05	-	-	-	37.60	-0.29	-	11
Sep-26 210.00	7.80	-	-	-	35.67	-0.48	-	12
Sep-26 240.00	30.65	-	-	-	34.91	-0.93	-	1
Oct-26 220.00	16.66	-	-	-	34.10	-0.61	-	2
Dec-26 175.00	4.80	-	-	-	39.62	-0.17	-	2
Dec-26 195.00	9.92	-	-	-	36.73	-0.31	-	15
Dec-26 200.00	11.65	11.40	11.40	11.40	36.01	-0.36	1	20
Dec-26 210.00	15.71	-	-	-	34.58	-0.45	-	5
Mar-27 170.00	7.67	-	-	-	40.05	-0.19	-	2
Mar-27 200.00	16.63	-	-	-	36.05	-0.36	-	20
Mar-27 210.00	20.63	-	-	-	34.73	-0.44	-	5
Mar-27 290.00	80.90	-	-	-	31.94	-0.92	-	5
Mar-27 300.00	90.42	-	-	-	31.59	-0.96	5	-

	Previous Close	20.86		24/08/26
	ACCIONA ENERGIA Close	20.90		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	29.88	-	-	1
Dec-26 24.00	0.55	-	-	-	31.62	0.26	-	3
Dec-26 25.00	0.37	-	-	-	31.44	0.19	-	1
Dec-26 27.00	0.15	-	-	-	31.09	0.09	-	1
Dec-26 30.00	0.03	-	-	-	30.56	0.02	-	1
Dec-26 31.00	0.02	-	-	-	30.39	0.01	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 20.00	0.36	-	-	-	34.15	-0.29	-	3
Sep-26 21.00	0.77	-	-	-	33.48	-0.50	-	22
Sep-26 23.00	2.21	-	-	-	33.00	-0.86	-	2
Dec-26 18.00	0.53	-	-	-	36.60	-0.20	-	2
Dec-26 19.00	0.80	-	-	-	35.88	-0.27	-	3
Dec-26 21.00	1.61	-	-	-	34.50	-0.46	-	15
Jun-27 24.00	4.00	-	-	-	29.77	-0.64	-	13

	Previous Close	17.15		24/08/26
	ACERINOX Close	17.18		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.50	2.72	-	-	-	36.31	0.97	-	150
Sep-26 15.50	1.79	-	-	-	34.45	0.89	-	10
Sep-26 16.00	1.37	-	-	-	33.52	0.81	-	11
Sep-26 17.00	0.68	-	-	-	31.66	0.57	-	13
Sep-26 17.50	0.43	-	-	-	31.16	0.43	-	8
Sep-26 18.00	0.26	0.28	0.28	0.24	30.91	0.30	4	5
Sep-26 18.50	0.15	0.13	0.13	0.13	30.65	0.20	5	45
Sep-26 19.00	0.08	-	-	-	30.40	0.12	-	10
Sep-26 21.00	-	-	-	-	29.39	0.01	-	1
Oct-26 17.50	0.72	-	-	-	31.74	0.47	-	3
Oct-26 18.50	0.37	-	-	-	31.45	0.30	-	20
Oct-26 19.50	0.17	-	-	-	31.15	0.16	-	10
Dec-26 6.00	11.23	-	-	-	47.35	1.00	-	20
Dec-26 9.75	7.51	-	-	-	42.03	0.99	-	2
Dec-26 11.00	6.29	-	-	-	40.26	0.98	-	10
Dec-26 13.00	4.41	-	-	-	37.43	0.93	-	11
Dec-26 13.50	3.96	-	-	-	36.72	0.90	-	20
Dec-26 14.00	3.53	-	-	-	36.01	0.87	-	10
Dec-26 14.50	3.11	-	-	-	35.31	0.84	-	10
Dec-26 15.00	2.73	-	-	-	34.60	0.80	-	20
Dec-26 16.00	2.00	-	-	-	33.18	0.70	-	10
Dec-26 16.50	1.68	-	-	-	32.47	0.64	-	3
Dec-26 17.00	1.39	-	-	-	31.76	0.58	-	15
Dec-26 17.50	1.14	-	-	-	31.39	0.51	-	35
Dec-26 18.00	0.92	-	-	-	31.21	0.45	-	20
Dec-26 19.00	0.59	-	-	-	30.84	0.33	-	20
Dec-26 19.50	0.47	-	-	-	30.65	0.28	-	11
Dec-26 20.00	0.36	-	-	-	30.47	0.23	-	11
Dec-26 22.00	0.11	-	-	-	29.73	0.09	-	1
Dec-26 24.00	0.03	-	-	-	29.00	0.03	-	51
Mar-27 8.75	8.53	-	-	-	43.85	0.99	-	1
Mar-27 11.00	6.38	-	-	-	40.96	0.96	-	15
Mar-27 13.00	4.60	-	-	-	38.40	0.89	-	1
Mar-27 13.50	4.19	-	-	-	37.76	0.86	-	5
Mar-27 14.50	3.40	-	-	-	36.48	0.80	-	150
Mar-27 15.50	2.69	-	-	-	35.20	0.72	-	150
Mar-27 16.00	2.38	-	-	-	34.56	0.67	-	150
Mar-27 17.00	1.79	-	-	-	33.28	0.58	-	150
Mar-27 17.50	1.55	-	-	-	32.94	0.53	-	100
Mar-27 18.50	1.15	-	-	-	32.61	0.43	-	50
Mar-27 19.00	0.99	-	-	-	32.45	0.39	-	25
Jun-27 16.00	2.75	-	-	-	35.22	0.66	-	1
Jun-27 17.50	1.94	-	-	-	33.51	0.54	-	4
Sep-27 13.50	4.61	-	-	-	39.53	0.80	-	5
Sep-27 14.00	4.26	-	-	-	38.85	0.77	-	1
Sep-27 16.50	2.68	-	-	-	35.45	0.62	-	150
Dec-27 11.00	6.62	-	-	-	41.31	0.90	-	10
Dec-27 12.00	5.84	-	-	-	40.09	0.86	-	1
Dec-27 13.00	5.09	-	-	-	38.87	0.81	-	10
Jun-28 12.50	5.57	-	-	-	37.51	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	-	-	-	-	43.64	-	-	23
Sep-26 9.50	-	-	-	-	42.71	-	-	43
Sep-26 9.75	-	-	-	-	42.24	-	-	1
Sep-26 10.00	-	-	-	-	41.77	-	-	10
Sep-26 10.50	-	-	-	-	40.84	-	-	40
Sep-26 11.00	-	-	-	-	39.91	-	-	150
Sep-26 12.00	-	-	-	-	38.05	-	-	10
Sep-26 13.00	-	-	-	-	36.19	-	-	9
Sep-26 14.00	-	-	-	-	34.32	-0.01	-	10
Sep-26 15.00	0.03	-	-	-	32.46	-0.05	-	5
Sep-26 15.50	0.07	-	-	-	31.53	-0.10	-	22
Sep-26 16.00	0.13	-	-	-	30.60	-0.17	-	40
Sep-26 17.00	0.42	-	-	-	28.74	-0.42	-	7
Sep-26 17.50	0.68	-	-	-	28.24	-0.58	-	10
Sep-26 18.00	1.01	-	-	-	27.99	-0.72	-	2
Sep-26 18.50	1.41	-	-	-	27.73	-0.84	-	25
Oct-26 15.50	0.21	-	-	-	31.68	-0.17	-	10
Dec-26 9.50	-	-	-	-	40.17	-	-	1
Dec-26 9.75	-	-	-	-	39.81	-	-	1
Dec-26 10.00	0.01	-	-	-	39.46	-	-	97
Dec-26 10.50	0.01	-	-	-	38.75	-0.01	-	35
Dec-26 11.00	0.02	-	-	-	38.04	-0.01	-	51
Dec-26 11.50	0.03	-	-	-	37.34	-0.02	-	25
Dec-26 12.00	0.04	-	-	-	36.63	-0.03	-	75
Dec-26 12.50	0.07	-	-	-	35.92	-0.04	-	145
Dec-26 13.00	0.10	-	-	-	35.21	-0.06	-	10
Dec-26 13.50	0.14	-	-	-	34.50	-0.09	-	45
Dec-26 15.00	0.37	-	-	-	32.38	-0.19	-	20
Dec-26 15.50	0.48	-	-	-	31.67	-0.24	-	20
Dec-26 17.00	1.00	-	-	-	29.54	-0.43	-	30
Dec-26 18.00	1.53	-	-	-	28.99	-0.57	-	50
Mar-27 8.00	0.01	-	-	-	42.39	-0.01	-	2
Mar-27 10.00	0.06	-	-	-	39.82	-0.03	-	175
Mar-27 10.50	0.08	-	-	-	39.18	-0.04	-	60
Mar-27 11.00	0.11	-	-	-	38.54	-0.05	-	160
Mar-27 11.50	0.15	-	-	-	37.90	-0.06	-	126
Mar-27 12.00	0.20	-	-	-	37.26	-0.08	-	70
Mar-27 13.50	0.41	-	-	-	35.34	-0.15	-	12
Mar-27 15.00	0.78	-	-	-	33.42	-0.26	-	100
Mar-27 15.50	0.93	-	-	-	32.78	-0.30	-	11
Mar-27 16.00	1.11	-	-	-	32.14	-0.35	-	3
Mar-27 17.00	1.53	-	-	-	30.86	-0.45	-	10
Jun-27 8.75	0.07	-	-	-	42.33	-0.02	-	1
Jun-27 10.00	0.14	-	-	-	40.63	-0.05	-	243
Jun-27 11.00	0.24	-	-	-	39.27	-0.08	-	110
Jun-27 15.00	1.05	-	-	-	33.84	-0.28	-	10
Sep-27 10.00	0.25	-	-	-	40.31	-0.07	-	150
Sep-27 10.50	0.30	-	-	-	39.63	-0.08	-	150
Sep-27 11.00	0.38	-	-	-	38.95	-0.10	-	150
Sep-27 11.50	0.45	-	-	-	38.27	-0.12	-	150
Sep-27 12.00	0.54	-	-	-	37.60	-0.14	-	207
Dec-27 12.00	0.63	-	-	-	36.40	-0.15	-	150
Mar-28 12.00	0.73	-	-	-	34.75	-0.16	-	208
Sep-28 18.00	3.32	-	-	-	29.12	-0.48	-	138

	Previous Close	105.00		24/08/26
	ACS Close	104.70		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 105.00	3.41	3.60	3.60	3.60	31.63	0.51	1	5
Sep-26 108.00	2.16	2.30	2.30	2.30	31.31	0.38	9	9
Sep-26 110.00	1.52	-	-	-	31.10	0.29	-	5
Sep-26 115.00	0.55	-	-	-	30.58	0.13	-	41
Sep-26 120.00	0.15	-	-	-	30.05	0.05	-	21
Sep-26 125.00	0.03	-	-	-	29.53	0.01	-	6
Sep-26 130.00	0.01	-	-	-	29.00	-	-	104
Sep-26 140.00	-	-	-	-	27.95	-	-	12
Sep-26 145.00	-	-	-	-	27.43	-	-	22
Sep-26 150.00	-	-	-	-	26.90	-	-	3
Sep-26 155.00	-	-	-	-	26.38	-	-	5
Sep-26 165.00	-	-	-	-	25.32	-	-	5
Oct-26 110.00	3.13	2.99	2.99	1.76	31.73	0.38	6	21
Oct-26 115.00	1.71	-	-	-	31.21	0.24	-	2
Oct-26 120.00	0.84	-	-	-	30.68	0.14	-	5
Oct-26 125.00	0.39	-	-	-	30.16	0.07	-	1
Oct-26 130.00	0.15	-	-	-	29.63	0.03	-	5
Oct-26 140.00	0.02	-	-	-	28.58	-	-	3
Dec-26 86.00	21.24	-	-	-	38.04	0.85	-	1
Dec-26 90.00	18.04	-	-	-	36.98	0.81	-	25
Dec-26 92.00	16.49	-	-	-	36.46	0.78	-	25
Dec-26 105.00	8.05	-	-	-	33.10	0.55	-	2
Dec-26 110.00	5.94	-	-	-	33.05	0.45	-	5
Dec-26 115.00	4.32	-	-	-	33.00	0.36	-	87
Dec-26 120.00	3.06	-	-	-	32.95	0.28	-	90
Dec-26 125.00	2.12	-	-	-	32.91	0.21	-	86
Dec-26 130.00	1.41	-	-	-	32.86	0.15	-	711
Dec-26 135.00	0.95	-	-	-	32.81	0.11	-	4
Dec-26 140.00	0.63	-	-	-	32.76	0.08	-	2
Dec-26 145.00	0.39	-	-	-	32.72	0.05	-	10
Dec-26 150.00	0.25	-	-	-	32.67	0.03	-	80
Dec-26 155.00	0.16	-	-	-	32.62	0.02	-	15
Dec-26 160.00	0.09	-	-	-	32.57	0.01	-	15
Dec-26 165.00	0.06	-	-	-	32.52	0.01	-	25
Mar-27 92.00	18.95	-	-	-	36.81	0.74	-	1
Mar-27 96.00	16.21	-	-	-	35.89	0.69	-	1
Mar-27 100.00	13.81	-	-	-	34.98	0.63	-	1
Mar-27 115.00	6.83	-	-	-	32.75	0.42	-	5
Mar-27 140.00	1.42	-	-	-	29.97	0.13	-	180
Mar-27 145.00	0.95	-	-	-	29.41	0.09	-	5
Mar-27 150.00	0.61	-	-	-	28.85	0.07	-	200
Mar-27 155.00	0.40	-	-	-	28.30	0.05	-	20
Mar-27 160.00	0.24	-	-	-	27.74	0.03	-	20
Mar-27 165.00	0.14	-	-	-	27.18	0.02	-	60
Jun-27 54.00	52.01	-	-	-	45.60	0.97	-	1
Jun-27 56.00	50.17	-	-	-	45.12	0.96	-	2
Jun-27 88.00	23.89	-	-	-	37.48	0.77	-	1
Jun-27 96.00	18.49	-	-	-	35.57	0.69	-	25
Jun-27 100.00	16.12	-	-	-	34.61	0.64	-	25
Jun-27 165.00	0.71	-	-	-	29.46	0.06	-	5
Sep-27 86.00	26.18	-	-	-	37.86	0.78	-	25
Sep-27 105.00	14.50	-	-	-	33.68	0.58	-	25
Dec-27 70.00	38.90	-	-	-	40.23	0.88	-	60
Dec-27 88.00	25.87	-	-	-	36.56	0.75	-	5
Dec-27 90.00	24.51	-	-	-	36.16	0.73	-	5
Dec-27 94.00	22.07	-	-	-	35.34	0.70	-	25
Dec-27 110.00	13.84	-	-	-	32.99	0.54	-	250
Dec-27 130.00	7.63	-	-	-	32.35	0.36	-	10
Mar-28 115.00	12.77	-	-	-	31.78	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	-	-	-	-	48.15	-	-	25
Sep-26 52.00	-	-	-	-	47.55	-	-	50
Sep-26 54.00	-	-	-	-	46.94	-	-	50
Sep-26 56.00	-	-	-	-	46.34	-	-	51
Sep-26 66.00	-	-	-	-	43.31	-	-	25
Sep-26 68.00	-	-	-	-	42.71	-	-	25
Sep-26 70.00	-	-	-	-	42.11	-	-	25
Sep-26 72.00	-	-	-	-	41.50	-	-	1
Sep-26 76.00	-	-	-	-	40.29	-	-	42
Sep-26 78.00	0.01	-	-	-	39.69	-	-	52
Sep-26 80.00	0.01	-	-	-	39.08	-	-	27
Sep-26 84.00	0.04	-	-	-	37.87	-0.01	-	25
Sep-26 88.00	0.13	-	-	-	36.66	-0.03	-	1
Sep-26 90.00	0.21	-	-	-	36.06	-0.05	-	25
Sep-26 94.00	0.52	-	-	-	34.85	-0.11	-	5
Sep-26 96.00	0.79	-	-	-	34.24	-0.15	-	6
Sep-26 98.00	1.16	-	-	-	33.64	-0.21	-	3
Sep-26 100.00	1.64	1.70	1.70	1.70	33.03	-0.28	1	33
Sep-26 105.00	3.56	2.70	2.70	2.70	31.58	-0.49	1	11
Sep-26 108.00	5.31	-	-	-	31.26	-0.63	-	1
Sep-26 110.00	6.67	-	-	-	31.05	-0.71	-	31
Sep-26 115.00	10.72	10.00	10.00	10.00	30.53	-0.87	4	5
Sep-26 120.00	15.36	-	-	-	30.00	-0.96	-	6
Oct-26 84.00	0.34	-	-	-	37.26	-0.05	-	1
Oct-26 90.00	0.84	-	-	-	35.51	-0.11	-	2
Oct-26 110.00	7.93	-	-	-	30.64	-0.64	-	1
Dec-26 23.00	-	-	-	-	53.29	-	-	201
Dec-26 24.00	-	-	-	-	53.02	-	-	25
Dec-26 25.00	-	-	-	-	52.76	-	-	25
Dec-26 27.00	-	-	-	-	52.23	-	-	25
Dec-26 28.00	-	-	-	-	51.97	-	-	75
Dec-26 29.00	-	-	-	-	51.70	-	-	75
Dec-26 30.00	-	-	-	-	51.44	-	-	17
Dec-26 33.00	-	-	-	-	50.65	-	-	6
Dec-26 34.00	-	-	-	-	50.38	-	-	25
Dec-26 35.00	-	-	-	-	50.12	-	-	200
Dec-26 46.00	-	-	-	-	47.21	-	-	25
Dec-26 54.00	0.02	-	-	-	45.10	-	-	25
Dec-26 58.00	0.05	-	-	-	44.04	-0.01	-	25
Dec-26 60.00	0.07	-	-	-	43.51	-0.01	-	95
Dec-26 62.00	0.10	-	-	-	42.98	-0.01	-	5
Dec-26 66.00	0.17	-	-	-	41.93	-0.02	-	1
Dec-26 68.00	0.23	-	-	-	41.40	-0.02	-	4
Dec-26 76.00	0.60	-	-	-	39.28	-0.06	-	6
Dec-26 78.00	0.77	-	-	-	38.76	-0.07	-	5
Dec-26 80.00	0.95	-	-	-	38.23	-0.08	-	5
Dec-26 82.00	1.14	-	-	-	37.70	-0.10	-	10
Dec-26 84.00	1.42	-	-	-	37.17	-0.12	-	14
Dec-26 86.00	1.70	-	-	-	36.64	-0.14	-	10
Dec-26 88.00	2.00	-	-	-	36.11	-0.16	-	45
Dec-26 90.00	2.43	-	-	-	35.58	-0.19	-	44
Dec-26 94.00	3.32	-	-	-	34.53	-0.25	-	46
Dec-26 96.00	3.92	-	-	-	34.00	-0.28	-	80
Dec-26 98.00	4.52	-	-	-	33.47	-0.32	-	10
Dec-26 100.00	5.21	-	-	-	32.94	-0.35	-	177
Dec-26 105.00	7.28	-	-	-	31.70	-0.46	-	3
Dec-26 110.00	10.15	-	-	-	31.65	-0.57	-	50
Dec-26 115.00	13.55	-	-	-	31.60	-0.66	-	10
Dec-26 125.00	21.51	-	-	-	31.51	-0.82	-	10
Mar-27 60.00	0.38	-	-	-	42.41	-0.03	-	1
Mar-27 68.00	0.86	-	-	-	40.57	-0.06	-	1
Mar-27 86.00	3.46	3.25	3.25	3.25	36.45	-0.19	5	5
Mar-27 88.00	3.90	-	-	-	35.99	-0.21	-	2
Mar-27 90.00	4.38	-	-	-	35.53	-0.23	-	17
Mar-27 92.00	4.99	-	-	-	35.07	-0.26	-	2
Mar-27 96.00	6.19	-	-	-	34.15	-0.31	-	2
Mar-27 98.00	6.91	-	-	-	33.70	-0.34	-	115
Mar-27 100.00	7.71	-	-	-	33.24	-0.37	-	110
Mar-27 105.00	9.81	-	-	-	32.13	-0.45	-	6
Mar-27 110.00	12.52	-	-	-	31.57	-0.53	-	10
Jun-27 22.00	-	-	-	-	51.26	-	-	360
Jun-27 24.00	-	-	-	-	50.78	-	-	85
Jun-27 28.00	0.01	-	-	-	49.82	-	-	2
Jun-27 33.00	0.03	-	-	-	48.63	-	-	2
Jun-27 70.00	1.85	-	-	-	39.80	-0.09	-	1
Jun-27 92.00	6.45	-	-	-	34.54	-0.27	-	1
Sep-27 78.00	4.19	-	-	-	36.95	-0.17	-	25
Sep-27 92.00	7.89	-	-	-	33.83	-0.29	-	25
Dec-27 50.00	0.84	-	-	-	41.95	-0.04	-	25
Dec-27 78.00	4.93	-	-	-	36.24	-0.18	-	25
Dec-27 82.00	5.88	-	-	-	35.43	-0.21	-	10
Dec-27 84.00	6.47	-	-	-	35.02	-0.22	-	5
Dec-27 98.00	11.17	-	-	-	32.17	-0.36	-	25
Dec-27 100.00	11.94	-	-	-	31.76	-0.38	-	25
Dec-27 115.00	20.05	19.00	19.00	19.00	30.47	-0.54	5	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	55.10	-	-	-	47.55	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	35.08	-	-	-	27.90	-1.00	-	5

	Previous Close	26.92		24/08/26
	AENA Close	27.24		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	3.30	-	-	-	26.08	0.97	-	2
Sep-26 25.00	2.35	-	-	-	25.00	0.91	-	25
Sep-26 26.00	1.50	-	-	-	23.93	0.79	-	2
Sep-26 27.00	0.80	-	-	-	22.85	0.58	-	873
Sep-26 28.00	0.35	0.28	0.28	0.28	22.07	0.34	1	2
Oct-26 25.00	2.56	-	-	-	25.08	0.84	-	6
Oct-26 29.00	0.32	0.24	0.24	0.24	21.49	0.25	10	10
Dec-26 26.00	2.27	-	-	-	23.84	0.68	-	3
Dec-26 27.00	1.64	1.50	1.60	1.40	22.87	0.58	6	77
Dec-26 29.00	0.75	-	-	-	21.82	0.35	-	6
Mar-27 21.00	6.80	-	-	-	28.99	0.91	-	6
Mar-27 26.00	2.86	-	-	-	24.46	0.66	-	3
Mar-27 27.00	2.25	-	-	-	23.56	0.59	-	30
Jun-27 25.00	3.67	-	-	-	24.95	0.73	-	2
Jun-27 29.00	1.46	-	-	-	22.51	0.44	-	150
Jun-27 34.00	0.29	-	-	-	20.86	0.13	-	100
Dec-27 23.00	5.48	-	-	-	26.23	0.80	-	16
Dec-27 25.00	4.09	-	-	-	24.93	0.70	-	25
Dec-27 28.00	2.41	-	-	-	23.28	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	-	-	-	-	31.57	-	-	2
Sep-26 19.00	-	-	-	-	31.03	-	-	32
Sep-26 19.50	-	-	-	-	30.49	-	-	4
Sep-26 20.00	-	-	-	-	29.96	-	-	14
Sep-26 21.00	-	-	-	-	28.88	-	-	97
Sep-26 22.00	-	-	-	-	27.80	-	-	60
Sep-26 23.00	-	-	-	-	26.73	-0.01	-	40
Sep-26 24.00	0.02	-	-	-	25.65	-0.03	-	11
Sep-26 25.00	0.07	-	-	-	24.57	-0.08	-	4
Sep-26 26.00	0.21	-	-	-	23.50	-0.21	-	3
Sep-26 27.00	0.51	-	-	-	22.42	-0.42	-	28
Oct-26 25.00	0.23	-	-	-	24.67	-0.16	-	1
Oct-26 27.00	0.79	-	-	-	22.55	-0.43	-	1
Dec-26 18.00	0.01	-	-	-	31.25	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	30.29	-0.01	-	3
Dec-26 19.50	0.03	-	-	-	29.80	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	29.32	-0.02	-	4
Dec-26 21.00	0.08	-	-	-	28.35	-0.04	-	5
Dec-26 22.00	0.13	-	-	-	27.39	-0.07	-	207
Dec-26 23.00	0.22	-	-	-	26.42	-0.10	-	2
Dec-26 24.00	0.35	-	-	-	25.45	-0.16	-	2
Dec-26 25.00	0.54	-	-	-	24.49	-0.23	-	9
Mar-27 18.00	0.06	-	-	-	30.29	-0.02	-	2
Mar-27 20.00	0.14	0.20	0.20	0.20	28.48	-0.05	1	500
Mar-27 20.50	0.18	-	-	-	28.02	-0.07	-	1
Mar-27 21.00	0.22	-	-	-	27.57	-0.08	-	9
Mar-27 22.00	0.32	-	-	-	26.66	-0.11	-	4
Mar-27 24.00	0.64	-	-	-	24.85	-0.20	-	1
Mar-27 26.00	1.16	-	-	-	23.04	-0.34	-	6
Mar-27 32.00	4.88	-	-	-	20.00	-0.87	-	1
Jun-27 18.00	0.14	-	-	-	27.60	-0.05	-	1
Jun-27 19.00	0.21	-	-	-	26.77	-0.07	-	1
Jun-27 23.00	0.76	-	-	-	23.44	-0.22	-	6
Jun-27 24.00	1.02	-	-	-	22.61	-0.28	-	1
Jun-27 25.00	1.32	-	-	-	21.77	-0.34	-	25
Jun-27 26.00	1.68	-	-	-	20.94	-0.42	-	26
Jun-27 27.00	2.14	-	-	-	20.11	-0.50	-	25
Sep-27 18.00	0.19	-	-	-	26.47	-0.06	-	1
Sep-27 23.00	0.90	-	-	-	22.86	-0.23	-	1

	Previous Close	10.46		24/08/26
	ALMIRALL Close	10.28		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.02	-	-	-	26.59	0.06	-	3
Sep-26 14.00	-	-	-	-	25.13	-	-	10
Dec-26 12.00	0.15	-	-	-	26.61	0.18	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.42	0.37	0.37	0.37	28.36	-0.59	2	2
Sep-26 12.00	1.72	-	-	-	27.49	-1.00	-	1

	Previous Close	57.26		24/08/26
	AMADEUS Close	58.14		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	20.20	-	-	-	36.92	1.00	-	1
Sep-26 49.00	9.24	-	-	-	31.05	0.98	-	25
Sep-26 50.00	8.27	-	-	-	30.52	0.97	-	150
Sep-26 52.00	6.35	-	-	-	29.45	0.93	-	873
Sep-26 54.00	4.57	-	-	-	28.39	0.85	-	4
Sep-26 56.00	2.99	-	-	-	27.32	0.72	-	457
Sep-26 58.00	1.72	-	-	-	26.25	0.54	-	31
Sep-26 60.00	0.88	0.70	0.70	0.70	25.82	0.34	11	21
Sep-26 62.00	0.38	-	-	-	25.43	0.18	-	1,001
Sep-26 64.00	0.13	-	-	-	25.04	0.08	-	1
Sep-26 66.00	0.04	-	-	-	24.65	0.03	-	5
Sep-26 70.00	-	-	-	-	23.87	-	-	31
Sep-26 72.00	-	-	-	-	23.48	-	-	25
Sep-26 74.00	-	-	-	-	23.09	-	-	25
Sep-26 84.00	-	-	-	-	21.14	-	-	24
Oct-26 48.00	10.46	-	-	-	32.12	0.95	-	1
Oct-26 56.00	3.78	-	-	-	27.95	0.67	-	1
Oct-26 60.00	1.65	-	-	-	26.47	0.41	-	1
Oct-26 62.00	1.00	-	-	-	26.08	0.29	-	991
Oct-26 64.00	0.56	-	-	-	25.69	0.19	-	1,300
Oct-26 66.00	0.29	-	-	-	25.30	0.11	-	1
Dec-26 38.00	20.50	-	-	-	36.96	0.99	-	4
Dec-26 39.00	19.53	-	-	-	36.46	0.98	-	25
Dec-26 40.00	18.57	-	-	-	35.95	0.98	-	11
Dec-26 45.00	13.85	-	-	-	33.43	0.93	-	11
Dec-26 49.00	10.31	-	-	-	31.41	0.86	-	1
Dec-26 50.00	9.45	-	-	-	30.91	0.84	-	13
Dec-26 52.00	7.87	-	-	-	29.90	0.78	-	500
Dec-26 54.00	6.39	-	-	-	28.89	0.72	-	13
Dec-26 56.00	5.02	-	-	-	27.88	0.64	-	26
Dec-26 58.00	3.81	-	-	-	26.87	0.56	-	25
Dec-26 60.00	2.89	-	-	-	26.58	0.47	-	501
Dec-26 62.00	2.14	-	-	-	26.34	0.38	-	25
Dec-26 64.00	1.53	-	-	-	26.09	0.30	-	27
Dec-26 66.00	1.05	-	-	-	25.85	0.23	-	72
Dec-26 68.00	0.72	-	-	-	25.61	0.17	-	25
Dec-26 70.00	0.48	-	-	-	25.37	0.12	-	1
Dec-26 72.00	0.30	-	-	-	25.13	0.08	-	28
Dec-26 74.00	0.18	-	-	-	24.89	0.05	-	6
Dec-26 90.00	-	-	-	-	22.96	-	-	3
Mar-27 40.00	18.89	-	-	-	35.83	0.95	-	1
Mar-27 45.00	14.41	13.98	13.98	13.98	33.42	0.89	1	-
Mar-27 52.00	8.82	-	-	-	30.05	0.74	-	25
Mar-27 54.00	7.39	-	-	-	29.08	0.69	-	500
Mar-27 56.00	6.14	-	-	-	28.12	0.63	-	63
Mar-27 58.00	4.94	-	-	-	27.16	0.56	-	35
Mar-27 60.00	4.03	-	-	-	26.88	0.49	-	1
Mar-27 62.00	3.24	-	-	-	26.65	0.43	-	150
Mar-27 66.00	2.01	-	-	-	26.19	0.30	-	3
Jun-27 40.00	19.29	-	-	-	35.46	0.92	-	1
Jun-27 50.00	11.26	-	-	-	31.04	0.76	-	1
Jun-27 52.00	9.86	-	-	-	30.16	0.72	-	25
Jun-27 58.00	6.10	-	-	-	27.51	0.57	-	25
Jun-27 60.00	5.19	-	-	-	27.18	0.52	-	1
Jun-27 62.00	4.32	-	-	-	26.90	0.46	-	50
Jun-27 64.00	3.63	-	-	-	26.61	0.41	-	26
Jun-27 66.00	2.94	-	-	-	26.32	0.36	-	25
Jun-27 68.00	2.44	-	-	-	26.04	0.31	-	25
Jun-27 72.00	1.56	-	-	-	25.46	0.22	-	1
Sep-27 49.00	12.49	-	-	-	32.14	0.77	-	5
Sep-27 66.00	3.66	-	-	-	27.43	0.38	-	26
Dec-27 56.00	8.81	-	-	-	29.83	0.62	-	17
Dec-27 60.00	6.86	-	-	-	28.82	0.54	-	1
Dec-27 72.00	2.99	-	-	-	27.37	0.31	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	-	-	-	-	37.90	-	-	8
Sep-26 39.00	-	-	-	-	37.37	-	-	6
Sep-26 40.00	-	-	-	-	36.83	-	-	1
Sep-26 41.00	-	-	-	-	36.30	-	-	25
Sep-26 42.00	-	-	-	-	35.77	-	-	717
Sep-26 43.00	-	-	-	-	35.23	-	-	15
Sep-26 44.00	-	-	-	-	34.70	-	-	230
Sep-26 45.00	-	-	-	-	34.17	-	-	109
Sep-26 46.00	0.01	-	-	-	33.63	-	-	3,537
Sep-26 47.00	0.01	-	-	-	33.10	-0.01	-	202
Sep-26 48.00	0.02	-	-	-	32.57	-0.01	-	94
Sep-26 49.00	0.03	-	-	-	32.03	-0.02	-	56
Sep-26 50.00	0.06	-	-	-	31.50	-0.03	-	30
Sep-26 52.00	0.15	0.25	0.25	0.25	30.43	-0.07	1	25
Sep-26 54.00	0.38	0.52	0.52	0.52	29.37	-0.16	1	32
Sep-26 56.00	0.82	-	-	-	28.30	-0.29	-	3
Sep-26 58.00	1.55	-	-	-	27.23	-0.47	-	25
Sep-26 60.00	2.71	-	-	-	26.80	-0.65	-	28
Sep-26 66.00	7.87	-	-	-	25.63	-0.98	-	25
Sep-26 68.00	9.86	-	-	-	25.24	-1.00	-	50
Sep-26 70.00	11.86	-	-	-	24.85	-1.00	-	50
Oct-26 36.00	-	-	-	-	38.51	-	-	18
Oct-26 39.00	-	-	-	-	36.95	-	-	2
Oct-26 40.00	0.01	-	-	-	36.42	-	-	526
Oct-26 45.00	0.05	-	-	-	33.82	-0.02	-	1
Oct-26 48.00	0.16	-	-	-	32.25	-0.05	-	3
Oct-26 50.00	0.30	-	-	-	31.21	-0.09	-	2
Oct-26 52.00	0.54	-	-	-	30.16	-0.15	-	3
Oct-26 54.00	0.91	1.07	1.07	1.07	29.12	-0.23	1	2
Oct-26 58.00	2.24	-	-	-	27.03	-0.46	-	10
Dec-26 38.00	0.07	-	-	-	36.86	-0.01	-	54
Dec-26 39.00	0.09	-	-	-	36.36	-0.02	-	174
Dec-26 40.00	0.11	-	-	-	35.85	-0.02	-	103
Dec-26 42.00	0.18	-	-	-	34.84	-0.04	-	2
Dec-26 43.00	0.23	-	-	-	34.34	-0.05	-	64
Dec-26 44.00	0.28	-	-	-	33.83	-0.06	-	15
Dec-26 45.00	0.36	-	-	-	33.33	-0.07	-	79
Dec-26 46.00	0.44	-	-	-	32.82	-0.08	-	38
Dec-26 47.00	0.53	0.70	0.70	0.70	32.32	-0.10	1	100
Dec-26 48.00	0.65	-	-	-	31.82	-0.12	-	2,022
Dec-26 49.00	0.79	-	-	-	31.31	-0.14	-	15
Dec-26 50.00	0.92	-	-	-	30.81	-0.16	-	868
Dec-26 52.00	1.33	-	-	-	29.80	-0.22	-	536
Dec-26 54.00	1.83	-	-	-	28.79	-0.28	-	91
Dec-26 56.00	2.46	-	-	-	27.78	-0.36	-	8
Dec-26 58.00	3.24	-	-	-	26.77	-0.45	-	1
Dec-26 60.00	4.32	-	-	-	26.48	-0.54	-	26
Dec-26 62.00	5.58	-	-	-	26.24	-0.63	-	3
Dec-26 64.00	6.99	-	-	-	25.99	-0.72	-	1
Dec-26 68.00	10.23	-	-	-	25.51	-0.86	-	25
Dec-26 70.00	12.03	-	-	-	25.27	-0.91	-	25
Mar-27 38.00	0.30	-	-	-	35.71	-0.04	-	116
Mar-27 39.00	0.35	-	-	-	35.23	-0.05	-	55
Mar-27 40.00	0.42	-	-	-	34.75	-0.06	-	3
Mar-27 41.00	0.50	-	-	-	34.26	-0.07	-	54
Mar-27 42.00	0.59	-	-	-	33.78	-0.08	-	2
Mar-27 45.00	0.93	-	-	-	32.34	-0.12	-	5
Mar-27 46.00	1.06	-	-	-	31.86	-0.13	-	10
Mar-27 47.00	1.19	-	-	-	31.37	-0.15	-	14
Mar-27 48.00	1.39	-	-	-	30.89	-0.17	-	515
Mar-27 49.00	1.59	-	-	-	30.41	-0.19	-	15
Mar-27 50.00	1.78	-	-	-	29.93	-0.21	-	1
Mar-27 52.00	2.29	-	-	-	28.97	-0.27	-	3
Mar-27 54.00	2.85	-	-	-	28.00	-0.32	-	1
Mar-27 62.00	6.68	-	-	-	25.57	-0.59	-	1
Jun-27 38.00	0.58	-	-	-	35.06	-0.06	-	65
Jun-27 39.00	0.67	-	-	-	34.62	-0.07	-	10
Jun-27 42.00	1.00	-	-	-	33.30	-0.10	-	25
Jun-27 43.00	1.13	-	-	-	32.85	-0.12	-	25
Jun-27 44.00	1.27	-	-	-	32.41	-0.13	-	3
Jun-27 45.00	1.41	-	-	-	31.97	-0.14	-	1
Jun-27 46.00	1.60	-	-	-	31.53	-0.16	-	25
Jun-27 47.00	1.80	-	-	-	31.09	-0.18	-	25
Jun-27 48.00	2.00	-	-	-	30.65	-0.20	-	53
Jun-27 49.00	2.20	-	-	-	30.20	-0.21	-	3
Jun-27 50.00	2.45	-	-	-	29.76	-0.24	-	24
Jun-27 52.00	3.01	-	-	-	28.88	-0.28	-	7
Jun-27 54.00	3.61	-	-	-	28.00	-0.33	-	1
Jun-27 60.00	6.21	-	-	-	25.90	-0.50	-	11
Sep-27 52.00	3.78	-	-	-	28.59	-0.31	-	1
Sep-27 54.00	4.52	-	-	-	27.79	-0.35	-	1
Dec-27 46.00	2.58	-	-	-	30.58	-0.20	-	50
Dec-27 47.00	2.84	-	-	-	30.22	-0.22	-	25
Dec-27 48.00	3.12	-	-	-	29.85	-0.23	-	51
Dec-27 50.00	3.67	-	-	-	29.12	-0.27	-	7
Dec-27 52.00	4.29	-	-	-	28.38	-0.31	-	3
Dec-27 58.00	6.66	-	-	-	26.18	-0.44	-	1
Mar-28 49.00	3.78	-	-	-	28.81	-0.26	-	1
Jun-28 46.00	3.25	-	-	-	29.31	-0.21	-	2
Jun-28 48.00	3.81	-	-	-	28.71	-0.24	-	6
Jun-28 56.00	6.61	-	-	-	26.33	-0.39	-	1
Jun-28 60.00	8.59	-	-	-	25.52	-0.47	-	3
Jun-28 62.00	9.71	-	-	-	25.34	-0.51	-	3
Jun-28 70.00	15.03	-	-	-	24.60	-0.67	-	2
Sep-28 46.00	3.67	-	-	-	28.76	-0.23	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.29	-	-	-	33.83	-0.06	-	1
Dec-26 46.00	0.44	-	-	-	32.82	-0.08	-	1
Sep-27 60.00	7.07	-	-	-	25.88	-0.48	-	1

	Previous Close	62.56		24/08/26
	ARCELORMITTAL Close	62.84		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.00	22.90	-	-	-	51.89	1.00	-	25
Sep-26 50.00	13.02	-	-	-	48.86	0.97	-	1
Sep-26 52.00	11.13	11.26	11.26	10.50	48.26	0.94	4	-
Sep-26 58.00	6.05	-	-	-	46.44	0.77	-	22
Sep-26 62.00	3.47	-	-	-	45.23	0.57	-	74
Sep-26 64.00	2.47	-	-	-	44.40	0.47	-	28
Sep-26 66.00	1.67	-	-	-	43.39	0.36	-	2
Sep-26 68.00	1.06	-	-	-	42.38	0.26	-	7
Sep-26 70.00	0.64	-	-	-	41.37	0.18	-	118
Sep-26 74.00	0.18	-	-	-	39.36	0.07	-	25
Sep-26 76.00	0.08	-	-	-	38.35	0.03	-	25
Sep-26 78.00	0.03	-	-	-	37.34	0.02	-	100
Sep-26 80.00	0.01	-	-	-	36.33	0.01	-	50
Sep-26 84.00	-	-	-	-	34.32	-	-	104
Oct-26 70.00	1.74	-	-	-	42.82	0.29	-	35
Dec-26 26.00	36.98	-	-	-	55.72	1.00	-	4
Dec-26 35.00	28.15	-	-	-	53.14	0.98	-	3
Dec-26 40.00	23.42	-	-	-	51.71	0.96	-	2
Dec-26 45.00	18.93	-	-	-	50.28	0.91	-	10
Dec-26 50.00	14.81	-	-	-	48.85	0.84	-	149
Dec-26 56.00	10.53	-	-	-	47.13	0.72	-	1
Dec-26 60.00	8.10	-	-	-	45.98	0.63	-	10
Dec-26 70.00	3.67	-	-	-	43.27	0.39	-	26
Dec-26 74.00	2.51	-	-	-	42.21	0.30	-	2
Dec-26 88.00	0.46	-	-	-	38.50	0.08	-	25
Jun-27 21.00	42.06	-	-	-	54.13	0.99	-	3
Dec-29 30.00	35.63	-	-	-	37.86	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	54.71	-	-	1
Sep-26 38.00	-	-	-	-	50.48	-	-	5
Sep-26 40.00	-	-	-	-	49.88	-	-	2
Sep-26 44.00	-	-	-	-	48.67	-	-	25
Sep-26 45.00	0.01	-	-	-	48.36	-	-	50
Sep-26 46.00	0.01	-	-	-	48.06	-0.01	-	25
Sep-26 54.00	0.34	-	-	-	45.64	-0.09	-	1
Sep-26 56.00	0.61	-	-	-	45.04	-0.15	-	1
Sep-26 58.00	1.02	-	-	-	44.43	-0.23	-	40
Oct-26 50.00	0.46	-	-	-	46.62	-0.08	-	25
Oct-26 62.00	3.62	-	-	-	42.99	-0.43	-	10
Dec-26 34.00	0.08	-	-	-	51.86	-0.01	-	5
Dec-26 35.00	0.10	-	-	-	51.57	-0.01	-	5
Dec-26 37.00	0.17	-	-	-	51.00	-0.02	-	5
Dec-26 38.00	0.21	-	-	-	50.72	-0.03	-	5
Dec-26 39.00	0.26	-	-	-	50.43	-0.03	-	1
Dec-26 40.00	0.32	-	-	-	50.14	-0.04	-	3
Dec-26 45.00	0.77	-	-	-	48.71	-0.09	-	7
Dec-26 46.00	0.88	-	-	-	48.42	-0.10	-	1
Dec-26 49.00	1.38	-	-	-	47.56	-0.14	-	50
Dec-26 50.00	1.55	-	-	-	47.28	-0.16	-	25
Dec-26 54.00	2.53	-	-	-	46.13	-0.23	-	4
Dec-26 60.00	4.71	-	-	-	44.41	-0.37	-	115
Dec-26 62.00	5.60	-	-	-	43.84	-0.42	-	20
Mar-27 36.00	0.47	-	-	-	49.03	-0.04	-	5
Dec-27 24.00	0.21	-	-	-	45.15	-0.01	-	1
Dec-30 44.00	5.69	-	-	-	34.49	-0.17	-	1

	Previous Close	5.21		24/08/26
	ATRESMEDIA Close	5.24		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.28	-	-	-	22.03	0.81	-	1
Sep-26 5.25	0.11	-	-	-	21.02	0.51	-	1
Sep-26 5.50	0.03	-	-	-	19.51	0.19	-	1
Oct-26 5.25	0.19	-	-	-	22.90	0.52	-	24
Dec-26 5.25	0.28	-	-	-	23.66	0.54	-	11
Dec-26 5.50	0.16	-	-	-	22.23	0.39	-	6
Dec-26 5.75	0.08	-	-	-	20.80	0.24	-	10
Dec-26 6.00	0.03	-	-	-	19.37	0.12	-	2
Mar-27 3.40	1.87	-	-	-	29.10	1.00	-	2
Mar-27 5.00	0.48	-	-	-	24.52	0.66	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.60	-	-	-	-	18.38	-	-	3
Sep-26 4.80	-	-	-	-	17.60	-0.03	-	4
Sep-26 4.90	0.01	-	-	-	17.20	-0.06	-	1
Dec-26 4.50	0.05	-	-	-	21.29	-0.14	-	18
Dec-26 5.00	0.17	-	-	-	19.26	-0.41	-	3
Dec-26 5.50	0.46	-	-	-	16.79	-0.77	-	25
Dec-26 6.00	0.90	-	-	-	13.93	-0.98	-	20
Mar-27 4.50	0.10	-	-	-	22.19	-0.20	-	5
Jun-27 4.00	0.10	-	-	-	25.39	-0.16	-	5
Jun-27 4.50	0.24	-	-	-	24.40	-0.31	-	2
Jun-27 4.60	0.27	-	-	-	24.20	-0.34	-	2

	Previous Close	3.68		24/08/26
	B.SABADELL Close	3.71		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.14	1.58	-	-	-	31.20	1.00	-	117
Sep-26 2.56	1.16	-	-	-	30.14	1.00	-	20
Sep-26 2.91	0.81	-	-	-	29.26	1.00	-	52
Sep-26 2.99	0.73	-	-	-	29.06	1.00	-	30
Sep-26 3.16	0.56	-	-	-	28.63	0.99	-	2
Sep-26 3.25	0.47	-	-	-	28.41	0.97	-	300
Sep-26 3.33	0.40	-	-	-	28.20	0.94	-	8
Sep-26 3.42	0.32	-	-	-	27.98	0.88	-	8
Sep-26 3.50	0.25	-	-	-	27.78	0.81	-	40
Sep-26 3.59	0.18	0.10	0.10	0.10	27.55	0.70	12	12
Sep-26 3.68	0.13	0.08	0.08	0.08	27.33	0.57	1	1
Oct-26 3.59	0.23	-	-	-	28.31	0.66	-	1
Dec-26 2.48	1.25	-	-	-	30.14	0.99	-	50
Dec-26 2.74	1.00	-	-	-	29.49	0.97	-	28
Dec-26 2.82	0.93	-	-	-	29.29	0.96	-	3
Dec-26 2.91	0.84	0.82	0.82	0.82	29.06	0.95	4	-
Dec-26 2.99	0.77	-	-	-	28.86	0.93	-	7
Dec-26 3.08	0.69	-	-	-	28.63	0.90	-	664
Dec-26 3.25	0.55	-	-	-	28.21	0.83	-	11
Dec-26 3.33	0.49	-	-	-	28.00	0.79	-	10
Dec-26 3.50	0.37	-	-	-	27.58	0.69	-	10
Dec-26 3.59	0.31	-	-	-	27.35	0.64	-	1
Dec-26 3.68	0.26	-	-	-	27.13	0.57	-	25
Mar-27 2.22	1.51	-	-	-	31.34	1.00	-	20
Mar-27 2.74	1.01	-	-	-	30.18	0.95	-	10
Mar-27 2.91	0.86	-	-	-	29.79	0.91	-	38
Mar-27 3.16	0.65	-	-	-	29.23	0.82	-	80
Mar-27 3.33	0.53	-	-	-	28.85	0.75	-	2
Mar-27 3.42	0.47	-	-	-	28.65	0.70	-	9
Mar-27 3.50	0.42	-	-	-	28.47	0.66	-	3
Jun-27 2.99	0.82	-	-	-	31.22	0.85	-	6
Jun-27 3.33	0.58	-	-	-	30.52	0.72	-	90
Jun-27 3.59	0.43	-	-	-	29.99	0.60	-	2
Jun-27 3.68	0.38	-	-	-	29.80	0.56	-	4
Jun-27 3.76	0.35	-	-	-	29.62	0.53	-	3
Jun-27 3.93	0.28	-	-	-	29.21	0.45	-	3
Jun-27 4.02	0.24	-	-	-	28.99	0.42	-	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.22	-	-	-	-	22.14	-	-	5,249
Sep-26 2.48	-	-	-	-	21.49	-	-	1
Sep-26 2.65	-	-	-	-	21.06	-	-	26
Sep-26 2.74	-	-	-	-	20.84	-	-	23
Sep-26 2.82	-	-	-	-	20.64	-	-	5
Sep-26 2.91	-	-	-	-	20.41	-	-	5
Sep-26 2.99	-	-	-	-	20.21	-	-	15
Sep-26 3.08	-	-	-	-	19.98	-	-	30
Sep-26 3.16	-	-	-	-	19.78	-	-	5
Sep-26 3.33	-	-	-	-	19.35	-0.01	-	30
Sep-26 3.50	0.01	-	-	-	18.93	-0.11	-	62
Sep-26 3.59	0.03	-	-	-	18.70	-0.23	-	1
Sep-26 3.68	0.05	-	-	-	18.48	-0.41	-	1
Dec-26 2.48	-	-	-	-	23.90	-	-	411
Dec-26 2.56	-	-	-	-	23.70	-	-	10
Dec-26 2.65	-	-	-	-	23.47	-	-	10
Dec-26 2.74	-	-	-	-	23.25	-0.01	-	20
Dec-26 2.82	-	-	-	-	23.05	-0.01	-	21
Dec-26 2.91	-	-	-	-	22.82	-0.02	-	2
Dec-26 2.99	0.01	-	-	-	22.62	-0.03	-	10
Dec-26 3.08	0.01	-	-	-	22.39	-0.05	-	52
Dec-26 3.16	0.02	-	-	-	22.19	-0.08	-	60
Dec-26 3.50	0.08	-	-	-	21.34	-0.27	-	50
Mar-27 2.48	-	-	-	-	25.69	-0.01	-	1
Mar-27 2.65	0.01	-	-	-	25.31	-0.03	-	20
Mar-27 2.82	0.02	-	-	-	24.93	-0.06	-	113
Mar-27 2.99	0.04	-	-	-	24.54	-0.11	-	205
Mar-27 3.08	0.05	-	-	-	24.34	-0.14	-	200
Mar-27 3.33	0.11	-	-	-	23.78	-0.26	-	141
Mar-27 3.42	0.14	-	-	-	23.58	-0.31	-	3
Mar-27 3.59	0.21	-	-	-	23.20	-0.41	-	100
Jun-27 2.74	0.04	-	-	-	26.14	-0.09	-	5
Sep-27 2.39	0.03	-	-	-	27.35	-0.05	-	5
Dec-27 2.74	0.09	-	-	-	26.90	-0.15	-	1,538
Dec-27 2.82	0.11	-	-	-	26.74	-0.17	-	3,026
Mar-28 2.56	0.10	-	-	-	28.84	-0.13	-	830
Mar-28 2.74	0.14	-	-	-	28.55	-0.18	-	769
Mar-28 2.82	0.16	-	-	-	28.42	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	28.28	-0.22	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	23.90	-	-	10

	Previous Close	16.66		24/08/26
	BANKINTER Close	16.96		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	3.48	-	-	-	28.07	1.00	-	23
Sep-26 14.00	2.98	-	-	-	27.05	1.00	-	9
Sep-26 14.50	2.48	-	-	-	26.03	0.99	-	1
Sep-26 15.00	1.99	-	-	-	25.01	0.97	-	2
Sep-26 16.50	0.67	-	-	-	21.94	0.70	-	10
Oct-26 15.00	2.09	-	-	-	26.60	0.90	-	10
Oct-26 17.50	0.38	-	-	-	22.39	0.39	-	10
Dec-26 13.50	3.62	-	-	-	30.43	0.94	-	11
Dec-26 14.00	3.16	-	-	-	29.46	0.91	-	2
Dec-26 15.00	2.29	-	-	-	27.52	0.83	-	10
Dec-26 15.50	1.89	-	-	-	26.54	0.77	-	10
Dec-26 16.00	1.51	-	-	-	25.57	0.71	-	50
Dec-26 17.00	0.88	-	-	-	23.70	0.54	-	70
Mar-27 15.00	2.49	-	-	-	27.74	0.77	-	21
Mar-27 16.50	1.46	-	-	-	25.29	0.60	-	100
Mar-27 17.00	1.19	-	-	-	24.54	0.53	-	100
Jun-27 14.50	3.02	-	-	-	28.39	0.78	-	1
Jun-27 15.50	2.30	-	-	-	26.97	0.69	-	1
Jun-27 16.00	1.99	-	-	-	26.26	0.64	-	25
Jun-27 16.50	1.68	-	-	-	25.55	0.59	-	1
Dec-27 14.50	3.22	-	-	-	27.88	0.75	-	3
Dec-27 15.50	2.58	-	-	-	26.78	0.67	-	1
Dec-27 17.00	1.75	-	-	-	25.17	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	42.12	-	-	31
Sep-26 7.00	-	-	-	-	41.09	-	-	1
Sep-26 10.50	-	-	-	-	33.94	-	-	3
Sep-26 11.00	-	-	-	-	32.92	-	-	3
Sep-26 11.50	-	-	-	-	31.89	-	-	4
Sep-26 12.50	-	-	-	-	29.85	-	-	2
Sep-26 13.00	-	-	-	-	28.83	-	-	20
Sep-26 13.50	-	-	-	-	27.80	-	-	10
Sep-26 14.00	-	-	-	-	26.78	-	-	10
Sep-26 15.00	0.01	-	-	-	24.74	-0.03	-	5
Sep-26 15.50	0.03	-	-	-	23.71	-0.07	-	20
Sep-26 16.50	0.19	-	-	-	21.67	-0.30	-	3
Oct-26 14.50	0.04	-	-	-	27.21	-0.06	-	10
Dec-26 7.25	-	-	-	-	41.59	-	-	1
Dec-26 11.00	0.01	-	-	-	34.29	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	32.34	-0.03	-	1,020
Dec-26 12.50	0.05	-	-	-	31.37	-0.04	-	114
Dec-26 13.00	0.08	-	-	-	30.40	-0.06	-	20
Dec-26 13.50	0.12	-	-	-	29.42	-0.08	-	3,360
Dec-26 14.00	0.17	-	-	-	28.45	-0.12	-	25
Dec-26 15.00	0.32	-	-	-	26.51	-0.21	-	5
Dec-26 16.00	0.58	-	-	-	24.56	-0.35	-	25
Mar-27 13.50	0.25	-	-	-	28.20	-0.13	-	1,008
Jun-27 11.00	0.10	-	-	-	30.80	-0.05	-	222
Jun-27 12.50	0.24	-	-	-	28.68	-0.10	-	3
Jun-27 13.50	0.38	-	-	-	27.26	-0.16	-	1,000
Dec-27 10.50	0.16	-	-	-	28.78	-0.06	-	1,000
Dec-27 11.00	0.20	-	-	-	28.23	-0.08	-	50
Dec-27 15.00	1.02	-	-	-	23.82	-0.31	-	25
Mar-28 13.00	0.64	-	-	-	26.85	-0.19	-	194
Mar-28 14.00	0.91	-	-	-	25.93	-0.25	-	175

	Previous Close	24.82		24/08/26
	BBVA Close	25.07		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 25.00	0.29	-	-	-	23.74	0.55	-	19
Sep-26 w1 25.00	0.47	0.36	0.36	0.36	24.11	0.54	9	19
Sep-26 13.50	11.59	-	-	-	49.22	1.00	-	75
Sep-26 14.00	11.09	-	-	-	48.13	1.00	-	75
Sep-26 14.50	10.59	-	-	-	47.05	1.00	-	75
Sep-26 15.00	10.09	-	-	-	45.96	1.00	-	152
Sep-26 15.50	9.59	-	-	-	44.88	1.00	-	150
Sep-26 16.00	9.09	-	-	-	43.80	1.00	-	300
Sep-26 16.50	8.60	-	-	-	42.71	1.00	-	300
Sep-26 17.00	8.10	-	-	-	41.63	1.00	-	1,950
Sep-26 17.50	7.60	-	-	-	40.55	1.00	-	5,000
Sep-26 18.50	6.60	-	-	-	38.38	1.00	-	151
Sep-26 19.00	6.10	-	-	-	37.30	1.00	-	4,260
Sep-26 19.50	5.60	-	-	-	36.21	1.00	-	250
Sep-26 20.00	5.11	-	-	-	35.13	0.99	-	7,148
Sep-26 21.00	4.12	-	-	-	32.96	0.98	-	2,009
Sep-26 22.00	3.15	-	-	-	30.79	0.95	-	534
Sep-26 23.00	2.21	-	-	-	28.63	0.89	-	150
Sep-26 24.00	1.37	-	-	-	26.46	0.75	-	73
Sep-26 25.00	0.69	-	-	-	24.29	0.54	-	395
Sep-26 25.50	0.46	-	-	-	23.94	0.41	-	11
Sep-26 26.00	0.29	0.23	0.23	0.20	23.71	0.30	1,001	1,180
Sep-26 27.00	0.09	-	-	-	23.24	0.12	-	130
Oct-26 25.00	1.04	-	-	-	26.85	0.54	-	1
Oct-26 26.00	0.59	-	-	-	26.35	0.38	-	6
Oct-26 27.00	0.31	-	-	-	25.95	0.23	-	80
Dec-26 13.00	12.11	-	-	-	49.51	1.00	-	25
Dec-26 15.00	10.12	-	-	-	46.13	1.00	-	30
Dec-26 16.00	9.13	-	-	-	44.45	0.99	-	3,988
Dec-26 16.50	8.64	-	-	-	43.60	0.99	-	50
Dec-26 17.00	8.16	-	-	-	42.76	0.98	-	4,311
Dec-26 17.50	7.67	-	-	-	41.91	0.97	-	650
Dec-26 18.00	7.19	-	-	-	41.07	0.96	-	158
Dec-26 18.50	6.72	-	-	-	40.22	0.95	-	8
Dec-26 19.00	6.24	-	-	-	39.38	0.94	-	2,502
Dec-26 19.50	5.79	-	-	-	38.54	0.92	-	20
Dec-26 20.00	5.34	-	-	-	37.69	0.90	-	162
Dec-26 21.00	4.46	-	-	-	36.00	0.85	-	3,522
Dec-26 22.00	3.63	-	-	-	34.31	0.79	-	25
Dec-26 23.00	2.87	-	-	-	32.63	0.72	-	2,211
Dec-26 24.00	2.19	-	-	-	30.94	0.63	-	2
Dec-26 25.00	1.59	-	-	-	29.25	0.53	-	214
Dec-26 26.00	1.15	-	-	-	28.78	0.43	-	16
Dec-26 27.00	0.80	-	-	-	28.41	0.33	-	152
Dec-26 28.00	0.55	-	-	-	28.04	0.25	-	6
Mar-27 9.50	15.60	-	-	-	52.65	1.00	-	25
Mar-27 12.00	13.11	-	-	-	49.02	1.00	-	25
Mar-27 13.00	12.12	-	-	-	47.57	0.99	-	1
Mar-27 15.50	9.69	-	-	-	43.95	0.97	-	5
Mar-27 16.00	9.23	-	-	-	43.22	0.95	-	905
Mar-27 16.50	8.76	-	-	-	42.50	0.94	-	250
Mar-27 17.50	7.85	-	-	-	41.05	0.92	-	40
Mar-27 18.00	7.42	7.30	7.30	7.23	40.33	0.90	2	101
Mar-27 19.00	6.55	-	-	-	38.88	0.87	-	109
Mar-27 20.00	5.74	-	-	-	37.43	0.83	-	3,050
Mar-27 20.50	5.34	-	-	-	36.70	0.81	-	1
Mar-27 21.50	4.57	-	-	-	35.25	0.76	-	4,000
Mar-27 22.00	4.21	-	-	-	34.53	0.73	-	4,055
Mar-27 23.00	3.49	-	-	-	33.08	0.68	-	161
Mar-27 24.00	2.87	-	-	-	31.63	0.62	-	391
Mar-27 25.00	2.27	-	-	-	30.18	0.55	-	211
Mar-27 26.00	1.82	-	-	-	29.83	0.48	-	500
Mar-27 27.00	1.46	-	-	-	29.57	0.41	-	500
Mar-27 28.00	1.13	-	-	-	29.30	0.35	-	200
Jun-27 12.00	13.11	-	-	-	49.60	1.00	-	150
Jun-27 12.50	12.62	-	-	-	48.91	0.99	-	25
Jun-27 13.00	12.13	-	-	-	48.23	0.99	-	1
Jun-27 15.00	10.23	-	-	-	45.49	0.96	-	3
Jun-27 17.00	8.45	-	-	-	42.75	0.91	-	6,000
Jun-27 20.00	6.00	-	-	-	38.64	0.81	-	150
Jun-27 21.00	5.26	-	-	-	37.27	0.76	-	2,600
Jun-27 22.00	4.53	-	-	-	35.90	0.72	-	3,150
Jun-27 23.00	3.88	-	-	-	34.53	0.67	-	21
Jun-27 24.00	3.23	-	-	-	33.17	0.62	-	10
Jun-27 25.00	2.68	-	-	-	31.80	0.56	-	1,760
Jun-27 26.00	2.22	-	-	-	31.43	0.50	-	15
Jun-27 27.00	1.86	-	-	-	31.14	0.44	-	13
Sep-27 11.50	13.61	-	-	-	47.80	1.00	-	150
Sep-27 12.00	13.11	-	-	-	47.19	1.00	-	150
Sep-27 15.00	10.28	-	-	-	43.56	0.94	-	2
Sep-27 20.00	6.20	-	-	-	37.51	0.79	-	1
Sep-27 22.00	4.80	-	-	-	35.09	0.71	-	1
Dec-27 11.00	14.10	-	-	-	48.21	1.00	-	150
Dec-27 11.50	13.61	-	-	-	47.64	1.00	-	26
Dec-27 13.50	11.68	-	-	-	45.35	0.97	-	150
Dec-27 15.00	10.33	-	-	-	43.63	0.93	-	75
Dec-27 16.00	9.47	-	-	-	42.49	0.91	-	6,000
Dec-27 17.00	8.66	-	-	-	41.35	0.88	-	150
Dec-27 17.50	8.26	-	-	-	40.78	0.86	-	100
Dec-27 18.00	7.86	-	-	-	40.20	0.85	-	1
Dec-27 20.00	6.39	-	-	-	37.92	0.78	-	150
Dec-27 25.00	3.30	-	-	-	32.20	0.56	-	4,002
Dec-27 26.00	2.85	-	-	-	31.81	0.52	-	100
Mar-28 17.00	8.78	-	-	-	40.60	0.86	-	600
Mar-28 17.50	8.39	-	-	-	40.07	0.85	-	300
Mar-28 18.00	8.02	-	-	-	39.55	0.83	-	300
Mar-28 21.00	5.94	-	-	-	36.40	0.73	-	350
Jun-28 10.00	15.10	-	-	-	48.47	1.00	-	1
Jun-28 17.00	8.84	-	-	-	41.39	0.86	-	750
Jun-28 17.50	8.47	-	-	-	40.89	0.85	-	600
Jun-28 18.00	8.11	-	-	-	40.38	0.83	-	575
Jun-28 18.50	7.76	-	-	-	39.88	0.81	-	3
Jun-28 19.00	7.40	-	-	-	39.37	0.80	-	50
Jun-28 19.50	7.05	-	-	-	38.87	0.78	-	100
Jun-28 20.00	6.72	-	-	-	38.36	0.76	-	125
Jun-28 21.00	6.09	-	-	-	37.35	0.73	-	525
Jun-28 22.00	5.48	-	-	-	36.34	0.69	-	4,450
Jun-28 23.00	4.88	-	-	-	35.33	0.65	-	150
Jun-28 24.00	4.35	-	-	-	34.32	0.61	-	300
Jun-28 25.00	3.83	-	-	-	33.31	0.57	-	1,000
Dec-29 15.00	10.45	-	-	-	40.99	0.91	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 22.00	-	-	-	-	31.09	-	-	10
Aug-26 w4 24.00	0.02	-	-	-	26.22	-0.05	-	20
Sep-26 w1 23.00	0.02	-	-	-	28.56	-0.04	-	10
Sep-26 w1 24.00	0.10	-	-	-	26.14	-0.16	-	10
Sep-26 6.75	-	-	-	-	63.37	-	-	1
Sep-26 8.25	-	-	-	-	60.12	-	-	5
Sep-26 9.00	-	-	-	-	58.50	-	-	674
Sep-26 9.25	-	-	-	-	57.96	-	-	368
Sep-26 9.50	-	-	-	-	57.41	-	-	25
Sep-26 9.75	-	-	-	-	56.87	-	-	200
Sep-26 10.00	-	-	-	-	56.33	-	-	40,150
Sep-26 10.50	-	-	-	-	55.25	-	-	300
Sep-26 11.00	-	-	-	-	54.16	-	-	350
Sep-26 11.50	-	-	-	-	53.08	-	-	1
Sep-26 12.00	-	-	-	-	52.00	-	-	1
Sep-26 12.50	-	-	-	-	50.91	-	-	50
Sep-26 13.00	-	-	-	-	49.83	-	-	130
Sep-26 14.00	-	-	-	-	47.66	-	-	55
Sep-26 14.50	-	-	-	-	46.58	-	-	6
Sep-26 15.00	-	-	-	-	45.49	-	-	108
Sep-26 15.50	-	-	-	-	44.41	-	-	56
Sep-26 16.00	-	-	-	-	43.33	-	-	89
Sep-26 16.50	-	-	-	-	42.24	-	-	58
Sep-26 17.00	-	-	-	-	41.16	-	-	4,956
Sep-26 17.50	-	-	-	-	40.08	-	-	151
Sep-26 18.00	-	-	-	-	38.99	-	-	7,070
Sep-26 18.50	-	-	-	-	37.91	-	-	210
Sep-26 19.00	-	-	-	-	36.83	-	-	7,071
Sep-26 19.50	-	-	-	-	35.74	-	-	301
Sep-26 20.00	-	-	-	-	34.66	-0.01	-	12,031
Sep-26 20.50	0.01	-	-	-	33.57	-0.01	-	250
Sep-26 21.00	0.01	-	-	-	32.49	-0.02	-	3,318
Sep-26 22.00	0.04	0.08	0.08	0.08	30.32	-0.04	2	263
Sep-26 23.00	0.10	0.12	0.12	0.12	28.16	-0.11	1	451
Sep-26 24.00	0.26	0.30	0.30	0.30	25.99	-0.24	10	32
Sep-26 25.00	0.58	-	-	-	23.82	-0.46	-	3
Sep-26 26.00	1.17	-	-	-	23.24	-0.71	-	102
Oct-26 19.00	0.03	-	-	-	36.58	-0.02	-	1
Oct-26 20.00	0.07	-	-	-	34.73	-0.05	-	6
Oct-26 21.00	0.13	-	-	-	32.88	-0.09	-	10
Oct-26 22.00	0.24	0.23	0.23	0.23	31.03	-0.15	10	113
Oct-26 23.00	0.41	-	-	-	29.19	-0.24	-	51
Oct-26 25.00	1.10	-	-	-	25.49	-0.52	-	4
Dec-26 5.75	-	-	-	-	59.83	-	-	150
Dec-26 6.00	-	-	-	-	59.41	-	-	10,150
Dec-26 6.25	-	-	-	-	58.99	-	-	150
Dec-26 6.50	-	-	-	-	58.57	-	-	13,250
Dec-26 6.75	-	-	-	-	58.15	-	-	450
Dec-26 7.00	-	-	-	-	57.72	-	-	300
Dec-26 7.25	-	-	-	-	57.30	-	-	600
Dec-26 7.50	-	-	-	-	56.88	-	-	450
Dec-26 7.75	-	-	-	-	56.46	-	-	451
Dec-26 8.00	-	-	-	-	56.03	-	-	18,450
Dec-26 8.25	-	-	-	-	55.61	-	-	15
Dec-26 8.50	-	-	-	-	55.19	-	-	25,000
Dec-26 8.75	-	-	-	-	54.77	-	-	311
Dec-26 9.00	-	-	-	-	54.35	-	-	14,933
Dec-26 9.25	-	-	-	-	53.92	-	-	75
Dec-26 9.50	-	-	-	-	53.50	-	-	76
Dec-26 9.75	-	-	-	-	53.08	-	-	200
Dec-26 10.00	-	-	-	-	52.66	-	-	226
Dec-26 10.50	-	-	-	-	51.81	-	-	300
Dec-26 11.00	-	-	-	-	50.97	-	-	481
Dec-26 11.50	-	-	-	-	50.12	-	-	1
Dec-26 12.00	0.01	-	-	-	49.28	-	-	8,410
Dec-26 12.50	0.01	-	-	-	48.44	-	-	250
Dec-26 13.00	0.01	-	-	-	47.59	-0.01	-	42,101
Dec-26 13.50	0.02	-	-	-	46.75	-0.01	-	400
Dec-26 14.00	0.02	-	-	-	45.90	-0.01	-	706
Dec-26 14.50	0.03	-	-	-	45.06	-0.01	-	300
Dec-26 15.00	0.04	-	-	-	44.21	-0.02	-	3,774
Dec-26 15.50	0.05	-	-	-	43.37	-0.02	-	12
Dec-26 16.00	0.06	-	-	-	42.53	-0.03	-	92
Dec-26 16.50	0.08	-	-	-	41.68	-0.03	-	520
Dec-26 17.00	0.10	-	-	-	40.84	-0.04	-	8,736
Dec-26 17.50	0.12	-	-	-	39.99	-0.05	-	136
Dec-26 18.00	0.15	-	-	-	39.15	-0.06	-	20,169
Dec-26 18.50	0.19	-	-	-	38.30	-0.07	-	105
Dec-26 19.00	0.23	-	-	-	37.46	-0.09	-	13,517
Dec-26 20.00	0.33	-	-	-	35.77	-0.12	-	10,512
Dec-26 20.50	0.39	-	-	-	34.93	-0.14	-	6
Dec-26 21.00	0.46	-	-	-	34.08	-0.17	-	12,140
Dec-26 22.00	0.65	-	-	-	32.39	-0.23	1,000	1,003
Dec-26 23.00	0.90	-	-	-	30.71	-0.30	-	2,600
Dec-26 24.00	1.21	-	-	-	29.02	-0.39	-	505
Dec-26 25.00	1.62	-	-	-	27.33	-0.49	-	1
Mar-27 8.50	0.01	-	-	-	52.31	-	-	25
Mar-27 8.75	0.01	-	-	-	51.95	-	-	25
Mar-27 9.00	0.01	-	-	-	51.59	-	-	25
Mar-27 9.25	0.01	-	-	-	51.23	-	-	25
Mar-27 9.50	0.01	-	-	-	50.87	-	-	30
Mar-27 9.75	0.01	-	-	-	50.50	-	-	25
Mar-27 10.50	0.02	-	-	-	49.42	-0.01	-	175
Mar-27 11.00	0.03	-	-	-	48.69	-0.01	-	175
Mar-27 11.50	0.03	-	-	-	47.97	-0.01	-	32,250
Mar-27 12.00	0.04	-	-	-	47.24	-0.01	-	40
Mar-27 12.50	0.05	-	-	-	46.52	-0.02	-	30
Mar-27 13.00	0.07	-	-	-	45.79	-0.02	-	40
Mar-27 13.50	0.08	-	-	-	45.07	-0.02	-	20
Mar-27 14.00	0.10	-	-	-	44.34	-0.03	-	30
Mar-27 15.00	0.15	-	-	-	42.89	-0.04	-	220
Mar-27 16.00	0.21	-	-	-	41.44	-0.06	-	5,500
Mar-27 16.50	0.25	-	-	-	40.72	-0.07	-	450
Mar-27 17.00	0.30	-	-	-	40.00	-0.08	-	2,360
Mar-27 17.50	0.34	-	-	-	39.27	-0.09	-	4,250
Mar-27 18.00	0.40	-	-	-	38.55	-0.10	-	100
Mar-27 18.50	0.46	-	-	-	37.82	-0.12	-	10
Mar-27 19.00	0.53	-	-	-	37.10	-0.13	-	2,400
Mar-27 19.50	0.59	-	-	-	36.37	-0.15	-	3,810
Mar-27 20.00	0.68	-	-	-	35.65	-0.17	-	6,180
Mar-27 20.50	0.78	-	-	-	34.92	-0.19	-	20
Mar-27 21.00	0.87	-	-	-	34.20	-0.21	-	381
Mar-27 22.00	1.12	1.10	1.10	1.10	32.75	-0.26	4	144
Mar-27 23.00	1.38	-	-	-	31.30	-0.32	-	3,050
Mar-27 24.00	1.74	-	-	-	29.85	-0.39	-	1
Jun-27 4.30	-	-	-	-	56.65	-	-	1
Jun-27 4.50	-	-	-	-	56.38	-	-	1
Jun-27 4.90	-	-	-	-	55.83	-	-	150
Jun-27 5.00	-	-	-	-	55.70	-	-	300
Jun-27 5.25	-	-	-	-	55.35	-	-	298
Jun-27 7.00	0.01	-	-	-	52.96	-	-	2
Jun-27 8.00	0.02	-	-	-	51.59	-	-	1
Jun-27 8.25	0.02	-	-	-	51.24	-	-	7
Jun-27 9.00	0.03	-	-	-	50.22	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	49.19	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	48.85	-0.01	-	10,000
Jun-27 11.00	0.08	-	-	-	47.48	-0.02	-	75
Jun-27 12.00	0.12	-	-	-	46.11	-0.03	-	20
Jun-27 12.50	0.15	-	-	-	45.42	-0.03	-	197
Jun-27 13.00	0.18	-	-	-	44.74	-0.04	-	1,126
Jun-27 13.50	0.21	-	-	-	44.06	-0.04	-	190
Jun-27 14.00	0.25	-	-	-	43.37	-0.05	-	33
Jun-27 14.50	0.29	-	-	-	42.69	-0.06	-	400
Jun-27 15.00	0.34	-	-	-	42.00	-0.07	-	600
Jun-27 15.50	0.38	-	-	-	41.32	-0.08	-	21
Jun-27 16.00	0.44	-	-	-	40.63	-0.09	-	3
Jun-27 16.50	0.51	-	-	-	39.95	-0.10	-	250
Jun-27 17.00	0.57	-	-	-	39.26	-0.12	-	151
Jun-27 17.50	0.64	-	-	-	38.58	-0.13	-	150
Jun-27 18.00	0.71	-	-	-	37.89	-0.14	-	160
Jun-27 18.50	0.81	-	-	-	37.21	-0.16	-	2
Jun-27 19.00	0.91	-	-	-	36.52	-0.18	-	151
Jun-27 20.00	1.10	-	-	-	35.15	-0.21	-	2,604
Jun-27 21.00	1.36	-	-	-	33.78	-0.26	-	75
Jun-27 23.00	1.97	-	-	-	31.04	-0.36	-	160
Jun-27 24.00	2.33	-	-	-	29.68	-0.42	-	91
Jun-27 25.00	2.78	-	-	-	28.31	-0.49	-	20
Jun-27 26.00	3.34	3.50	3.50	3.50	27.94	-0.55	1	11
Sep-27 7.75	0.02	-	-	-	48.98	-0.01	-	10
Sep-27 16.00	0.56	-	-	-	38.99	-0.10	-	309
Sep-27 16.50	0.63	-	-	-	38.39	-0.11	-	10
Sep-27 17.00	0.70	-	-	-	37.78	-0.13	-	379
Sep-27 17.50	0.78	-	-	-	37.18	-0.14	-	150
Sep-27 18.00	0.88	-	-	-	36.57	-0.16	-	150
Sep-27 20.00	1.31	-	-	-	34.15	-0.22	-	1
Sep-27 22.00	1.86	-	-	-	31.73	-0.31	-	1
Dec-27 4.40	-	-	-	-	51.86	-	-	1
Dec-27 4.90	0.01	-	-	-	51.28	-	-	150
Dec-27 5.00	0.01	-	-	-	51.17	-	-	150
Dec-27 6.50	0.02	-	-	-	49.45	-	-	10
Dec-27 7.00	0.03	-	-	-	48.88	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	48.60	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	48.02	-0.01	-	1
Dec-27 8.25	0.06	-	-	-	47.45	-0.01	-	150
Dec-27 8.50	0.07	-	-	-	47.17	-0.01	-	6,150
Dec-27 8.75	0.08	-	-	-	46.88	-0.01	-	1
Dec-27 9.00	0.09	-	-	-	46.60	-0.02	-	7,650
Dec-27 9.25	0.10	-	-	-	46.31	-0.02	-	150
Dec-27 9.50	0.11	-	-	-	46.02	-0.02	-	250
Dec-27 9.75	0.12	-	-	-	45.74	-0.02	-	150
Dec-27 10.00	0.14	-	-	-	45.45	-0.02	-	407
Dec-27 10.50	0.17	-	-	-	44.88	-0.03	-	300
Dec-27 11.00	0.20	-	-	-	44.31	-0.03	-	5,304
Dec-27 12.00	0.27	-	-	-	43.17	-0.05	-	3,300
Dec-27 12.50	0.32	-	-	-	42.59	-0.05	-	300
Dec-27 13.00	0.37	-	-	-	42.02	-0.06	-	10,000
Dec-27 13.50	0.42	-	-	-	41.45	-0.07	-	150
Dec-27 14.00	0.47	-	-	-	40.88	-0.08	-	150
Dec-27 15.00	0.62	-	-	-	39.73	-0.10	-	3
Dec-27 16.00	0.75	-	-	-	38.59	-0.12	-	15,000
Dec-27 16.50	0.84	-	-	-	38.02	-0.13	-	174
Dec-27 17.00	0.94	-	-	-	37.45	-0.15	-	8,500
Dec-27 17.50	1.04	-	-	-	36.88	-0.16	-	292
Dec-27 18.00	1.14	-	-	-	36.30	-0.18	-	150
Dec-27 20.00	1.63	-	-	-	34.02	-0.24	-	4,000
Dec-27 21.00	1.90	-	-	-	32.87	-0.28	-	150
Dec-27 22.00	2.24	-	-	-	31.73	-0.32	-	10,302
Dec-27 23.00	2.59	-	-	-	30.59	-0.37	-	300
Dec-27 25.00	3.42	-	-	-	28.30	-0.47	-	1
Mar-28 15.00	0.70	-	-	-	38.47	-0.10	-	150
Mar-28 15.50	0.77	-	-	-	37.94	-0.11	-	150
Mar-28 18.00	1.26	-	-	-	35.32	-0.18	-	26
Mar-28 20.00	1.78	-	-	-	33.22	-0.25	-	150
Mar-28 21.00	2.05	-	-	-	32.17	-0.28	-	150
Mar-28 22.00	2.41	-	-	-	31.11	-0.32	-	150
Mar-28 23.00	2.76	-	-	-	30.06	-0.37	-	150
Jun-28 15.50	0.95	-	-	-	36.92	-0.13	-	1
Jun-28 18.00	1.49	-	-	-	34.39	-0.20	-	1,250
Jun-28 19.00	1.77	-	-	-	33.38	-0.23	-	4,450
Jun-28 20.00	2.03	-	-	-	32.37	-0.27	-	3,300
Jun-28 21.00	2.37	-	-	-	31.36	-0.30	-	750
Jun-28 22.00	2.72	-	-	-	30.35	-0.34	-	2,350
Jun-28 23.00	3.08	-	-	-	29.34	-0.39	-	1,500
Dec-28 12.00	0.48	-	-	-	37.28	-0.07	-	3,500
Dec-28 12.50	0.56	-	-	-	36.89	-0.08	-	1,500
Dec-28 16.00	1.20	-	-	-	34.15	-0.15	-	17
Dec-28 16.50	1.30	-	-	-	33.75	-0.17	-	9
Dec-28 18.50	1.85	-	-	-	32.18	-0.22	-	3
Dec-28 20.00	2.31	-	-	-	31.01	-0.27	-	90
Jun-29 16.00	1.41	-	-	-	32.85	-0.17	-	1,250
Dec-29 12.50	0.74	-	-	-	33.60	-0.09	-	3,000
Dec-29 20.00	2.91	-	-	-	29.71	-0.29	-	6
Dec-29 25.00	5.16	-	-	-	27.12	-0.46	-	152
Dec-30 20.50	3.63	-	-	-	28.87	-0.32	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	6.10	-	-	-	37.30	1.00	-	10
Sep-26 20.00	5.11	-	-	-	35.13	0.99	-	10
Sep-26 20.00	5.11	-	-	-	35.13	0.99	-	20
Sep-26 21.00	4.12	-	-	-	32.96	0.98	-	20
Sep-26 21.00	4.12	-	-	-	32.96	0.98	-	154
Sep-26 22.00	3.15	-	-	-	30.79	0.95	-	160
Sep-26 22.00	3.15	-	-	-	30.79	0.95	-	20
Sep-26 23.00	2.21	-	-	-	28.63	0.88	-	81
Sep-26 24.00	1.37	-	-	-	26.46	0.75	-	10
Sep-26 25.00	0.69	-	-	-	24.29	0.54	-	60
Sep-26 25.00	0.69	-	-	-	24.29	0.54	-	1,720
Sep-26 26.00	0.29	-	-	-	23.71	0.30	-	3,430
Sep-26 26.00	0.29	-	-	-	23.71	0.30	-	30
Sep-26 27.00	0.09	-	-	-	23.24	0.12	-	60
Oct-26 22.00	3.02	-	-	-	32.39	0.84	-	20
Oct-26 23.00	2.20	-	-	-	30.55	0.75	-	10
Oct-26 23.00	2.20	-	-	-	30.55	0.75	-	10
Oct-26 25.00	0.90	-	-	-	26.85	0.48	-	10
Oct-26 26.00	0.52	-	-	-	26.35	0.33	-	20
Oct-26 26.00	0.52	0.44	0.44	0.44	26.35	0.33	10	15
Oct-26 27.00	0.27	-	-	-	25.95	0.21	-	7,008
Dec-26 17.00	7.93	-	-	-	42.76	0.95	-	10
Dec-26 19.00	6.09	-	-	-	39.38	0.90	-	10
Dec-26 19.50	5.65	-	-	-	38.54	0.88	-	10
Dec-26 21.00	4.37	-	-	-	36.00	0.82	-	10
Dec-26 22.00	3.57	-	-	-	34.31	0.76	-	10
Dec-26 22.00	3.57	-	-	-	34.31	0.76	-	3
Dec-26 23.00	2.83	-	-	-	32.63	0.69	-	1
Dec-26 23.00	2.83	-	-	-	32.63	0.69	-	10
Dec-26 24.00	2.16	-	-	-	30.94	0.61	-	10
Dec-26 24.00	2.16	-	-	-	30.94	0.61	-	4
Dec-26 25.00	1.57	-	-	-	29.25	0.52	-	6
Dec-26 26.00	1.14	-	-	-	28.78	0.42	-	4
Dec-26 29.00	0.36	-	-	-	27.67	0.18	-	8
Dec-26 32.00	0.08	-	-	-	26.55	0.05	-	10
Mar-27 19.00	6.54	-	-	-	38.88	0.85	-	200
Mar-27 19.00	6.54	-	-	-	38.88	0.85	-	200
Mar-27 19.50	6.13	-	-	-	38.15	0.83	-	20
Mar-27 23.00	3.50	-	-	-	33.08	0.67	-	4
Mar-27 24.00	2.85	-	-	-	31.63	0.61	-	4
Mar-27 25.00	2.27	-	-	-	30.18	0.54	-	4
Mar-27 26.00	1.82	-	-	-	29.83	0.47	-	3
Mar-27 27.00	1.45	-	-	-	29.57	0.41	-	5
Mar-27 28.00	1.14	-	-	-	29.30	0.34	-	2
Mar-27 32.00	0.37	-	-	-	28.24	0.15	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 24.00	0.02	-	-	-	26.22	-0.05	-	40
Sep-26 9.50	-	-	-	-	57.41	-	-	600
Sep-26 10.50	-	-	-	-	55.25	-	-	700
Sep-26 17.00	-	-	-	-	41.16	-	-	20
Sep-26 18.00	-	-	-	-	38.99	-	-	10
Sep-26 19.00	-	-	-	-	36.83	-	-	10
Sep-26 20.00	-	-	-	-	34.66	-0.01	-	10
Sep-26 22.00	0.04	-	-	-	30.32	-0.05	-	10
Sep-26 23.00	0.10	-	-	-	28.16	-0.11	-	10
Sep-26 24.00	0.26	0.24	0.24	0.24	25.99	-0.24	40	92
Sep-26 24.00	0.26	-	-	-	25.99	-0.24	-	10
Sep-26 25.00	0.57	-	-	-	23.82	-0.46	-	70
Sep-26 26.00	1.17	-	-	-	23.24	-0.70	-	10
Oct-26 22.00	0.23	-	-	-	31.03	-0.15	-	20
Oct-26 24.00	0.68	-	-	-	27.34	-0.36	-	20
Oct-26 24.00	0.68	-	-	-	27.34	-0.36	-	10
Oct-26 25.00	1.09	1.15	1.15	1.15	25.49	-0.52	5	5
Oct-26 26.00	1.71	-	-	-	24.99	-0.68	-	5
Dec-26 7.25	-	-	-	-	57.30	-	-	150
Dec-26 8.50	-	-	-	-	55.19	-	-	150
Dec-26 8.75	-	-	-	-	54.77	-	-	150
Dec-26 9.00	-	-	-	-	54.35	-	-	150
Dec-26 10.00	-	-	-	-	52.66	-	-	40
Dec-26 15.50	0.05	-	-	-	43.37	-0.02	-	5
Dec-26 16.50	0.08	-	-	-	41.68	-0.03	-	10
Dec-26 17.00	0.10	-	-	-	40.84	-0.04	-	23
Dec-26 17.50	0.12	-	-	-	39.99	-0.05	-	16
Dec-26 21.00	0.46	-	-	-	34.08	-0.16	-	16
Dec-26 22.00	0.64	-	-	-	32.39	-0.22	-	4
Dec-26 23.00	0.88	-	-	-	30.71	-0.29	-	1
Dec-26 32.00	7.13	-	-	-	24.63	-0.95	-	25
Mar-27 10.00	0.02	-	-	-	50.14	-	-	150
Mar-27 14.50	0.13	-	-	-	43.62	-0.03	-	10
Mar-27 17.00	0.29	-	-	-	40.00	-0.08	-	20
Mar-27 18.00	0.39	-	-	-	38.55	-0.10	-	1
Jun-27 22.00	1.62	-	-	-	32.41	-0.30	-	70

	Previous Close	12.98		24/08/26
	CAIXABANK Close	13.27		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	4.28	-	-	-	36.25	1.00	-	1
Sep-26 10.00	3.28	-	-	-	32.88	1.00	-	1
Sep-26 10.50	2.78	-	-	-	31.20	1.00	-	1
Sep-26 11.00	2.28	-	-	-	29.52	0.99	-	2
Sep-26 11.50	1.79	-	-	-	27.83	0.98	-	4
Sep-26 12.00	1.31	-	-	-	26.15	0.94	-	10
Sep-26 12.50	0.86	-	-	-	24.47	0.84	-	40
Sep-26 13.00	0.48	0.32	0.32	0.28	22.78	0.65	82	104
Sep-26 13.50	0.21	-	-	-	21.71	0.40	-	5
Oct-26 12.50	1.00	-	-	-	25.29	0.76	-	3
Dec-26 7.00	6.30	-	-	-	44.54	1.00	-	7,500
Dec-26 9.25	4.08	-	-	-	36.96	0.98	-	1
Dec-26 10.50	2.88	-	-	-	32.75	0.93	-	1,134
Dec-26 11.00	2.42	-	-	-	31.07	0.90	-	20
Dec-26 11.50	1.98	-	-	-	29.38	0.85	-	6,000
Dec-26 12.00	1.56	-	-	-	27.70	0.79	-	1
Dec-26 12.50	1.18	-	-	-	26.02	0.70	-	450
Dec-26 13.00	0.84	0.63	0.63	0.63	24.33	0.59	1	2
Mar-27 9.50	3.90	-	-	-	35.18	0.93	-	1
Mar-27 10.50	3.00	-	-	-	32.24	0.87	-	14
Mar-27 12.50	1.44	-	-	-	26.36	0.66	-	11
Mar-27 13.00	1.11	-	-	-	24.89	0.58	-	400
Jun-27 9.75	3.71	-	-	-	33.52	0.91	-	150
Jun-27 10.00	3.49	-	-	-	32.90	0.89	-	150
Jun-27 10.50	3.07	-	-	-	31.66	0.85	-	150
Jun-27 11.00	2.66	-	-	-	30.41	0.81	-	150
Jun-27 12.00	1.91	-	-	-	27.93	0.71	-	1
Jun-27 13.00	1.26	-	-	-	25.44	0.58	-	25
Jun-27 14.50	0.61	-	-	-	23.94	0.37	-	1
Dec-27 10.50	3.26	-	-	-	32.35	0.81	-	20
Dec-27 11.00	2.89	-	-	-	31.32	0.77	-	1
Dec-27 11.50	2.53	-	-	-	30.29	0.73	-	1
Jun-28 10.00	3.77	-	-	-	33.75	0.82	-	150
Jun-28 10.50	3.40	-	-	-	32.92	0.79	-	300
Jun-28 11.00	3.06	-	-	-	32.09	0.75	-	1,250
Jun-28 11.50	2.74	-	-	-	31.26	0.71	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.50	-	-	-	-	48.67	-	-	70,900
Sep-26 7.75	-	-	-	-	41.09	-	-	3
Sep-26 8.00	-	-	-	-	40.25	-	-	174
Sep-26 8.50	-	-	-	-	38.56	-	-	1,000
Sep-26 9.00	-	-	-	-	36.88	-	-	1
Sep-26 10.50	-	-	-	-	31.83	-	-	3
Sep-26 11.00	-	-	-	-	30.15	-0.01	-	25
Sep-26 11.50	0.01	-	-	-	28.46	-0.02	-	1
Sep-26 12.00	0.03	-	-	-	26.78	-0.07	-	256
Sep-26 12.50	0.08	0.11	0.11	0.11	25.10	-0.17	1	108
Sep-26 13.00	0.20	0.25	0.25	0.25	23.41	-0.35	3	17
Sep-26 13.25	0.30	0.39	0.39	0.39	22.57	-0.47	2	2
Sep-26 13.50	0.43	-	-	-	22.34	-0.60	-	3
Sep-26 14.00	0.80	1.00	1.00	1.00	21.97	-0.82	1	10
Sep-26 14.50	1.24	1.35	1.35	1.35	21.59	-0.95	1	1
Dec-26 5.25	-	-	-	-	49.83	-	-	75
Dec-26 6.75	-	-	-	-	44.78	-	-	3
Dec-26 7.25	0.01	-	-	-	43.09	-	-	1
Dec-26 8.00	0.01	-	-	-	40.57	-0.01	-	100
Dec-26 8.25	0.02	-	-	-	39.73	-0.01	-	100
Dec-26 8.50	0.02	-	-	-	38.88	-0.02	-	103
Dec-26 8.75	0.03	-	-	-	38.04	-0.02	-	10
Dec-26 9.00	0.03	-	-	-	37.20	-0.03	-	11
Dec-26 9.50	0.05	-	-	-	35.52	-0.04	-	2
Dec-26 10.00	0.07	-	-	-	33.83	-0.06	-	76
Dec-26 10.50	0.11	-	-	-	32.15	-0.09	-	1,030
Dec-26 11.00	0.16	-	-	-	30.47	-0.13	-	40
Dec-26 11.50	0.23	-	-	-	28.78	-0.18	-	6,008
Dec-26 12.50	0.45	-	-	-	25.42	-0.33	-	10
Dec-26 13.00	0.62	0.62	0.63	0.62	23.73	-0.44	2	2
Dec-26 14.00	1.18	1.18	1.18	1.18	22.29	-0.67	1	1
Mar-27 6.00	0.01	-	-	-	44.46	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	42.99	-0.01	-	29,800
Mar-27 8.00	0.05	-	-	-	38.58	-0.03	-	1
Mar-27 8.75	0.08	-	-	-	36.37	-0.05	-	350
Mar-27 9.75	0.15	-	-	-	33.43	-0.09	-	5
Mar-27 10.00	0.18	-	-	-	32.70	-0.10	-	32
Mar-27 12.00	0.51	-	-	-	26.82	-0.28	-	150
Mar-27 12.50	0.65	-	-	-	25.35	-0.35	-	8
Jun-27 7.75	0.09	-	-	-	36.81	-0.04	-	8,200
Jun-27 10.00	0.30	-	-	-	31.21	-0.14	-	4,025
Jun-27 10.50	0.39	-	-	-	29.97	-0.18	-	175
Jun-27 11.00	0.48	-	-	-	28.72	-0.22	-	25
Jun-27 11.50	0.61	-	-	-	27.48	-0.27	-	25
Jun-27 12.00	0.75	-	-	-	26.24	-0.33	-	25
Jun-27 13.00	1.12	-	-	-	23.75	-0.46	-	50
Dec-27 3.50	-	-	-	-	42.96	-	-	1
Dec-27 4.20	0.01	-	-	-	41.52	-	-	1
Dec-27 5.50	0.04	-	-	-	38.84	-0.02	-	160
Dec-27 5.75	0.04	-	-	-	38.33	-0.02	-	1
Dec-27 6.00	0.05	-	-	-	37.81	-0.02	-	150
Dec-27 8.00	0.19	-	-	-	33.69	-0.07	-	150
Dec-27 8.25	0.21	-	-	-	33.17	-0.08	-	225
Dec-27 8.50	0.25	-	-	-	32.66	-0.09	-	150
Dec-27 8.75	0.28	-	-	-	32.14	-0.11	-	150
Dec-27 9.00	0.31	-	-	-	31.63	-0.12	-	150
Dec-27 9.25	0.34	-	-	-	31.11	-0.13	-	150
Dec-27 9.50	0.39	-	-	-	30.60	-0.14	-	150
Dec-27 9.75	0.43	-	-	-	30.08	-0.16	-	150
Dec-27 10.00	0.48	-	-	-	29.57	-0.18	-	150
Jun-28 8.50	0.36	-	-	-	31.18	-0.12	-	150
Jun-28 9.00	0.46	-	-	-	30.35	-0.15	-	150
Jun-28 9.25	0.50	-	-	-	29.94	-0.16	-	150
Jun-28 9.50	0.55	-	-	-	29.52	-0.17	-	300
Jun-28 9.75	0.60	-	-	-	29.11	-0.19	-	150
Jun-28 10.00	0.67	-	-	-	28.70	-0.21	-	150
Dec-28 4.50	0.04	-	-	-	36.00	-0.01	-	15,000
Dec-28 8.75	0.54	-	-	-	30.45	-0.15	-	450
Dec-29 5.00	0.12	-	-	-	33.28	-0.03	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	0.48	-	-	-	22.78	0.65	-	10
Dec-26 9.00	4.18	-	-	-	37.80	0.96	-	10
Dec-26 11.00	2.33	-	-	-	31.07	0.86	-	10
Dec-26 12.00	1.50	-	-	-	27.70	0.74	-	10
Dec-26 12.50	1.14	-	-	-	26.02	0.66	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.01	-	-	-	28.46	-0.02	-	10

	Previous Close	26.14		24/08/26
	CELLNEX Close	26.69		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.97	-	-	-	30.63	0.81	-	5
Sep-26 26.00	1.23	-	-	-	29.36	0.65	-	10
Sep-26 27.00	0.68	0.52	0.52	0.52	28.40	0.46	5	30
Sep-26 28.00	0.33	0.27	0.27	0.23	28.15	0.28	12	32
Sep-26 29.00	0.13	-	-	-	27.90	0.14	-	40
Sep-26 30.00	0.05	-	-	-	27.65	0.06	-	37
Sep-26 31.00	0.01	-	-	-	27.40	0.02	-	22
Sep-26 32.00	-	-	-	-	27.15	0.01	-	56
Sep-26 33.00	-	-	-	-	26.90	-	-	25
Sep-26 34.00	-	-	-	-	26.65	-	-	41
Sep-26 35.00	-	-	-	-	26.40	-	-	30
Sep-26 36.00	-	-	-	-	26.15	-	-	25
Sep-26 37.00	-	-	-	-	25.90	-	-	25
Sep-26 38.00	-	-	-	-	25.65	-	-	25
Sep-26 39.00	-	-	-	-	25.41	-	-	25
Sep-26 40.00	-	-	-	-	25.16	-	-	25
Dec-26 18.00	8.90	-	-	-	39.57	0.97	-	2
Dec-26 20.00	7.02	-	-	-	37.20	0.94	-	1
Dec-26 21.00	6.11	-	-	-	36.01	0.91	-	1
Dec-26 24.00	3.63	-	-	-	32.45	0.76	-	11
Dec-26 25.00	2.92	-	-	-	31.27	0.69	-	47
Dec-26 27.00	1.72	-	-	-	29.19	0.52	-	25
Dec-26 28.00	1.28	-	-	-	28.97	0.43	-	96
Dec-26 29.00	0.95	-	-	-	28.74	0.35	-	2,060
Dec-26 30.00	0.69	-	-	-	28.52	0.28	-	148
Dec-26 31.00	0.48	-	-	-	28.29	0.21	-	110
Dec-26 32.00	0.32	-	-	-	28.07	0.15	-	218
Dec-26 33.00	0.21	-	-	-	27.84	0.11	-	120
Dec-26 34.00	0.14	-	-	-	27.62	0.08	-	190
Dec-26 35.00	0.09	-	-	-	27.39	0.05	-	115
Dec-26 36.00	0.05	-	-	-	27.17	0.03	-	85
Dec-26 37.00	0.03	-	-	-	26.94	0.02	-	50
Dec-26 38.00	0.02	-	-	-	26.72	0.01	-	25
Dec-26 39.00	0.01	-	-	-	26.49	0.01	-	25
Dec-26 40.00	0.01	-	-	-	26.27	-	-	125
Dec-26 42.00	-	-	-	-	25.82	-	-	25
Dec-26 44.00	-	-	-	-	25.37	-	-	25
Dec-26 45.00	-	-	-	-	25.14	-	-	25
Dec-26 46.00	-	-	-	-	24.92	-	-	25
Mar-27 20.00	7.20	-	-	-	35.43	0.91	-	33
Mar-27 22.00	5.54	-	-	-	33.75	0.83	-	4
Mar-27 23.00	4.76	-	-	-	32.92	0.78	-	2
Mar-27 25.00	3.39	-	-	-	31.24	0.67	-	50
Mar-27 26.00	2.78	-	-	-	30.41	0.60	-	26
Mar-27 27.00	2.26	-	-	-	29.73	0.53	-	25
Mar-27 28.00	1.81	-	-	-	29.40	0.47	-	51
Mar-27 29.00	1.46	-	-	-	29.08	0.40	-	1
Mar-27 30.00	1.14	-	-	-	28.76	0.34	-	317
Mar-27 31.00	0.89	-	-	-	28.43	0.28	-	75
Mar-27 32.00	0.67	-	-	-	28.11	0.23	-	120
Mar-27 33.00	0.50	-	-	-	27.78	0.18	-	51
Mar-27 34.00	0.37	-	-	-	27.46	0.14	-	25
Mar-27 35.00	0.26	-	-	-	27.13	0.11	-	25
Jun-27 20.00	7.42	-	-	-	34.61	0.87	-	6
Jun-27 25.00	3.89	-	-	-	31.24	0.66	-	1
Jun-27 28.00	2.36	-	-	-	29.67	0.49	-	100
Jun-27 29.00	1.99	-	-	-	29.35	0.44	-	100
Jun-27 30.00	1.65	-	-	-	29.03	0.39	-	125
Jun-27 31.00	1.35	-	-	-	28.70	0.34	-	150
Jun-27 32.00	1.10	-	-	-	28.38	0.29	-	100
Jun-27 33.00	0.88	-	-	-	28.05	0.25	-	112
Jun-27 34.00	0.71	-	-	-	27.73	0.21	-	175
Jun-27 35.00	0.54	-	-	-	27.40	0.17	-	150
Jun-27 36.00	0.43	-	-	-	27.08	0.14	-	125
Jun-27 37.00	0.32	-	-	-	26.75	0.11	-	125
Jun-27 38.00	0.25	-	-	-	26.43	0.09	-	75
Jun-27 39.00	0.18	-	-	-	26.10	0.07	-	75
Jun-27 40.00	0.14	-	-	-	25.78	0.06	-	50
Jun-27 41.00	0.10	-	-	-	25.45	0.04	-	50
Jun-27 42.00	0.07	-	-	-	25.13	0.03	-	50
Jun-27 43.00	0.05	-	-	-	24.80	0.02	-	50
Jun-27 44.00	0.03	-	-	-	24.48	0.02	-	50
Jun-27 45.00	0.02	-	-	-	24.15	0.01	-	50
Jun-27 46.00	0.01	-	-	-	23.83	0.01	-	50
Jun-27 49.00	-	-	-	-	22.86	-	-	50
Jun-27 50.00	-	-	-	-	22.53	-	-	411
Sep-27 34.00	0.93	-	-	-	27.82	0.24	-	20
Sep-27 35.00	0.76	-	-	-	27.49	0.21	-	100
Sep-27 36.00	0.61	-	-	-	27.17	0.18	-	75
Sep-27 37.00	0.49	-	-	-	26.84	0.15	-	75
Sep-27 41.00	0.18	-	-	-	25.54	0.06	-	50
Dec-27 25.00	4.55	-	-	-	31.36	0.65	-	25
Dec-27 26.00	4.00	-	-	-	30.88	0.61	-	2
Dec-27 27.00	3.55	-	-	-	30.45	0.56	-	2,500
Dec-27 28.00	3.11	-	-	-	30.15	0.52	-	7
Dec-27 29.00	2.72	-	-	-	29.85	0.48	-	1
Dec-27 30.00	2.38	-	-	-	29.55	0.44	-	115
Dec-27 31.00	2.04	-	-	-	29.25	0.40	-	75
Dec-27 32.00	1.77	-	-	-	28.95	0.36	-	51
Dec-27 33.00	1.52	-	-	-	28.65	0.32	-	25
Dec-27 34.00	1.27	-	-	-	28.35	0.28	-	74
Dec-27 35.00	1.09	-	-	-	28.05	0.25	-	50
Dec-27 37.00	0.75	-	-	-	27.45	0.19	-	25
Dec-27 38.00	0.63	-	-	-	27.15	0.17	-	570
Dec-27 40.00	0.41	-	-	-	26.55	0.12	-	48
Dec-27 44.00	0.17	-	-	-	25.35	0.06	-	25
Mar-28 29.00	3.01	-	-	-	30.29	0.49	-	11
Jun-28 26.00	4.56	-	-	-	31.03	0.61	-	4
Dec-29 40.00	1.99	-	-	-	29.27	0.31	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	-	-	-	-	36.61	-	-	1
Sep-26 20.00	-	-	-	-	35.33	-	-	1
Sep-26 21.00	-	-	-	-	34.06	-	-	19
Sep-26 22.00	0.01	-	-	-	32.78	-0.01	-	62
Sep-26 23.00	0.03	-	-	-	31.51	-0.03	-	23
Sep-26 24.00	0.08	0.08	0.08	0.08	30.24	-0.08	20	263
Sep-26 25.00	0.20	-	-	-	28.96	-0.18	-	72
Sep-26 26.00	0.46	-	-	-	27.69	-0.34	-	44
Sep-26 27.00	0.90	-	-	-	26.73	-0.55	-	99
Sep-26 28.00	1.57	-	-	-	26.48	-0.74	-	51
Sep-26 29.00	2.39	-	-	-	26.23	-0.88	-	28
Sep-26 30.00	3.32	-	-	-	25.98	-0.96	-	21
Oct-26 23.00	0.16	-	-	-	31.91	-0.10	-	10
Oct-26 25.00	0.48	-	-	-	29.41	-0.25	-	4
Oct-26 27.00	1.24	-	-	-	27.26	-0.51	-	20
Dec-26 18.00	0.06	-	-	-	37.86	-0.02	-	2,001
Dec-26 20.00	0.14	-	-	-	35.49	-0.06	-	21
Dec-26 21.00	0.22	-	-	-	34.30	-0.09	-	225
Dec-26 22.00	0.33	-	-	-	33.11	-0.12	-	129
Dec-26 23.00	0.48	-	-	-	31.93	-0.17	-	689
Dec-26 24.00	0.68	-	-	-	30.74	-0.23	-	4,502
Dec-26 25.00	0.95	-	-	-	29.56	-0.30	-	59
Dec-26 26.00	1.30	-	-	-	28.37	-0.39	-	152
Dec-26 27.00	1.74	-	-	-	27.48	-0.49	-	94
Dec-26 28.00	2.31	-	-	-	27.26	-0.58	-	25
Dec-26 29.00	2.97	-	-	-	27.03	-0.67	-	3
Dec-26 30.00	3.73	-	-	-	26.81	-0.76	-	1
Dec-26 32.00	5.43	-	-	-	26.36	-0.89	-	26
Dec-26 33.00	6.35	-	-	-	26.13	-0.94	-	25
Mar-27 20.00	0.38	-	-	-	33.80	-0.11	-	1
Mar-27 22.00	0.72	-	-	-	32.12	-0.18	-	100
Mar-27 23.00	0.93	-	-	-	31.29	-0.23	-	53
Mar-27 24.00	1.23	-	-	-	30.45	-0.29	-	2
Mar-27 25.00	1.57	-	-	-	29.61	-0.35	-	75
Mar-27 26.00	1.96	-	-	-	28.78	-0.42	-	63
Mar-27 27.00	2.45	-	-	-	28.10	-0.49	-	117
Mar-27 28.00	3.01	-	-	-	27.77	-0.56	-	5
Mar-27 30.00	4.35	-	-	-	27.13	-0.69	-	9
Mar-27 31.00	5.10	-	-	-	26.80	-0.75	-	2
Mar-27 32.00	5.91	-	-	-	26.48	-0.80	-	10
Mar-27 36.00	9.46	-	-	-	25.18	-0.94	-	25
Mar-27 37.00	10.41	-	-	-	24.85	-0.96	-	25
Jun-27 20.00	0.57	-	-	-	32.59	-0.13	-	25
Jun-27 22.00	0.97	-	-	-	31.24	-0.20	-	26
Jun-27 23.00	1.24	-	-	-	30.57	-0.25	-	25
Jun-27 24.00	1.54	-	-	-	29.89	-0.30	-	59
Jun-27 25.00	1.91	-	-	-	29.22	-0.35	-	25
Jun-27 26.00	2.31	-	-	-	28.55	-0.41	-	1,575
Jun-27 27.00	2.80	-	-	-	27.98	-0.47	-	10
Jun-27 28.00	3.35	-	-	-	27.65	-0.53	-	1
Jun-27 29.00	3.98	-	-	-	27.33	-0.59	-	1
Jun-27 30.00	4.63	-	-	-	27.01	-0.65	-	25
Jun-27 31.00	5.36	-	-	-	26.68	-0.70	-	75
Jun-27 32.00	6.12	-	-	-	26.36	-0.76	-	50
Jun-27 33.00	6.93	-	-	-	26.03	-0.80	-	50
Jun-27 34.00	7.77	-	-	-	25.71	-0.84	-	100
Jun-27 35.00	8.65	-	-	-	25.38	-0.88	-	100
Jun-27 36.00	9.54	-	-	-	25.06	-0.91	-	125
Jun-27 37.00	10.47	-	-	-	24.73	-0.93	-	100
Jun-27 38.00	11.41	-	-	-	24.41	-0.95	-	100
Jun-27 39.00	12.37	-	-	-	24.08	-0.97	-	25
Sep-27 21.00	0.95	-	-	-	30.56	-0.18	-	1
Sep-27 24.00	1.82	-	-	-	28.80	-0.31	-	3
Sep-27 25.00	2.21	-	-	-	28.21	-0.36	-	1
Sep-27 36.00	9.65	-	-	-	24.20	-0.87	-	25
Sep-27 37.00	10.54	-	-	-	23.87	-0.90	-	25
Dec-27 21.00	1.09	-	-	-	29.73	-0.19	-	1
Dec-27 23.00	1.67	-	-	-	28.76	-0.27	-	3
Dec-27 30.00	5.14	-	-	-	25.97	-0.61	-	75
Dec-27 31.00	5.81	-	-	-	25.67	-0.65	-	50
Dec-27 32.00	6.54	-	-	-	25.37	-0.70	-	26
Dec-27 33.00	7.28	-	-	-	25.07	-0.74	-	25
Dec-27 34.00	8.08	-	-	-	24.77	-0.78	-	25
Mar-28 21.00	1.30	-	-	-	29.31	-0.21	-	25
Mar-28 22.00	1.61	-	-	-	28.88	-0.24	-	100
Mar-28 24.00	2.31	-	-	-	28.03	-0.32	-	100
Mar-28 25.00	2.71	-	-	-	27.61	-0.37	-	2
Jun-28 30.00	5.70	-	-	-	26.55	-0.57	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.33	-	-	-	28.15	0.28	-	25
Sep-26 31.00	0.02	-	-	-	27.40	0.02	-	25
Sep-26 32.00	-	-	-	-	27.15	0.01	-	25
Sep-26 33.00	-	-	-	-	26.90	-	-	25
Dec-26 28.00	1.29	-	-	-	28.97	0.43	-	50
Dec-26 29.00	0.95	-	-	-	28.74	0.35	-	3
Dec-26 32.00	0.32	-	-	-	28.07	0.15	-	50
Dec-26 35.00	0.09	-	-	-	27.39	0.05	-	18
Dec-30 30.00	4.66	-	-	-	30.17	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.21	-	-	-	28.96	-0.18	-	10
Dec-26 24.00	0.68	-	-	-	30.74	-0.23	-	2
Mar-27 24.00	1.21	-	-	-	30.45	-0.28	-	2
Mar-27 25.00	1.54	-	-	-	29.61	-0.34	-	1
Jun-27 23.00	1.21	-	-	-	30.57	-0.24	-	2

	Previous Close	26.10		24/08/26
	CIE AUTOMOTIVE Close	25.85		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	2.89	-	-	-	20.93	0.99	-	4
Sep-26 30.00	-	-	-	-	18.78	-	-	10
Sep-26 31.00	-	-	-	-	18.60	-	-	11
Sep-26 33.00	-	-	-	-	18.24	-	-	1
Dec-26 22.00	4.12	-	-	-	21.13	0.93	-	4
Dec-26 24.00	2.43	-	-	-	20.20	0.78	-	1
Dec-26 26.00	1.16	-	-	-	19.32	0.53	-	2
Dec-26 27.00	0.74	-	-	-	19.16	0.39	-	6
Dec-26 31.00	0.06	-	-	-	18.54	0.05	-	2
Mar-27 22.00	4.23	-	-	-	20.71	0.90	-	1
Mar-27 24.00	2.63	-	-	-	19.94	0.75	-	2
Mar-27 25.00	1.97	-	-	-	19.55	0.64	-	2
Mar-27 29.00	0.45	-	-	-	18.90	0.23	-	1
Mar-27 30.00	0.28	-	-	-	18.79	0.16	-	2
Jun-27 29.00	0.71	-	-	-	18.86	0.28	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.18	-	-	-	19.02	-0.24	-	1
Sep-26 26.00	0.57	0.45	0.45	0.45	18.57	-0.53	1	12
Dec-26 24.00	0.40	-	-	-	20.07	-0.22	-	2
Dec-26 25.00	0.68	-	-	-	19.60	-0.34	-	1
Dec-26 26.00	1.12	-	-	-	19.19	-0.48	-	2
Mar-27 24.00	0.77	-	-	-	19.67	-0.30	-	1
Mar-27 28.00	2.93	-	-	-	18.73	-0.71	-	20

	Previous Close	5.47		24/08/26
	COLONIAL Close	5.48		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.26	-	-	-	19.48	0.81	-	45
Sep-26 5.75	0.03	-	-	-	19.11	0.18	-	20
Dec-26 4.60	0.93	-	-	-	21.03	0.94	-	65
Dec-26 5.25	0.40	-	-	-	20.52	0.69	-	5
Dec-26 5.50	0.26	-	-	-	20.32	0.53	-	5
Dec-26 9.50	-	-	-	-	17.64	-	-	1
Mar-27 5.50	0.35	-	-	-	19.43	0.56	-	25
Mar-27 5.75	0.24	-	-	-	19.28	0.43	-	45
Mar-27 6.00	0.16	-	-	-	19.13	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	-	-	-	-	20.34	-	-	1
Sep-26 4.80	-	-	-	-	20.26	-0.01	-	10
Sep-26 5.00	-	-	-	-	20.08	-0.04	-	219
Sep-26 5.25	0.03	-	-	-	19.87	-0.20	-	1
Sep-26 5.50	0.12	-	-	-	19.66	-0.52	-	17
Oct-26 5.25	0.07	-	-	-	20.40	-0.27	-	11
Dec-26 4.00	-	-	-	-	21.36	-	-	1
Dec-26 4.30	-	-	-	-	21.12	-0.02	-	2,000
Dec-26 4.80	0.03	-	-	-	20.72	-0.11	-	2
Dec-26 4.90	0.05	-	-	-	20.65	-0.14	-	2
Dec-26 5.00	0.07	-	-	-	20.57	-0.19	-	130
Dec-26 5.25	0.14	-	-	-	20.37	-0.32	-	961
Dec-26 5.50	0.24	-	-	-	20.17	-0.48	-	102
Mar-27 4.80	0.06	-	-	-	19.51	-0.15	-	1
Mar-27 5.00	0.11	-	-	-	19.41	-0.22	-	106
Mar-27 5.25	0.19	-	-	-	19.29	-0.33	-	200
Mar-27 5.50	0.30	-	-	-	19.16	-0.46	-	304
Jun-27 5.50	0.36	-	-	-	19.80	-0.45	-	141

	Previous Close	18.30		24/08/26
	EBRO FOODS Close	18.48		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.28	-	-	-	13.96	0.51	-	3
Sep-26 19.00	0.08	-	-	-	13.10	0.23	-	3
Mar-27 18.50	0.77	-	-	-	13.73	0.52	-	1
Jun-27 18.00	1.17	-	-	-	14.24	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	-	-	-	-	13.95	-0.01	-	1
Sep-26 17.50	0.02	-	-	-	13.53	-0.06	-	1
Sep-26 18.00	0.08	-	-	-	13.12	-0.21	-	1
Oct-26 17.00	0.04	-	-	-	14.48	-0.09	-	1
Dec-26 17.50	0.24	-	-	-	14.18	-0.26	-	3
Dec-26 18.50	0.63	-	-	-	13.37	-0.53	-	2
Jun-27 18.00	0.71	-	-	-	13.66	-0.42	-	8

	Previous Close	16.78		24/08/26
	ENAGAS Close	16.78		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 15.00	1.81	-	-	-	20.65	0.98	-	1
Sep-26 16.00	0.87	-	-	-	18.76	0.85	-	7
Sep-26 17.00	0.21	0.20	0.20	0.20	16.99	0.41	4	4
Sep-26 17.50	0.07	-	-	-	16.30	0.18	-	307
Sep-26 18.00	0.01	-	-	-	15.62	0.05	-	46
Sep-26 18.50	-	-	-	-	14.93	0.01	-	26
Sep-26 19.00	-	-	-	-	14.25	-	-	1
Oct-26 18.00	0.11	-	-	-	18.29	0.18	-	1
Oct-26 19.00	0.01	-	-	-	16.94	0.03	-	1
Dec-26 15.50	1.74	-	-	-	23.91	0.76	-	25
Dec-26 16.00	1.38	-	-	-	23.01	0.69	-	417
Dec-26 17.00	0.78	-	-	-	21.40	0.51	-	30
Dec-26 17.50	0.55	-	-	-	20.90	0.41	-	38
Dec-26 18.00	0.37	-	-	-	20.41	0.31	-	87
Dec-26 18.50	0.24	-	-	-	19.91	0.23	-	60
Dec-26 19.00	0.14	-	-	-	19.41	0.16	-	146
Dec-26 19.50	0.08	-	-	-	18.92	0.10	-	123
Dec-26 20.00	0.04	-	-	-	18.42	0.06	-	27
Mar-27 12.00	4.90	-	-	-	28.13	0.98	-	1
Mar-27 15.50	1.84	-	-	-	23.20	0.73	-	301
Mar-27 16.00	1.50	-	-	-	22.49	0.66	-	32
Mar-27 17.00	0.92	-	-	-	21.23	0.50	-	56
Mar-27 17.50	0.71	-	-	-	20.86	0.42	-	34
Mar-27 18.00	0.53	-	-	-	20.49	0.34	-	142
Mar-27 19.00	0.27	-	-	-	19.76	0.21	-	63
Mar-27 19.50	0.18	-	-	-	19.39	0.16	-	10
Mar-27 20.00	0.12	-	-	-	19.02	0.11	-	96
Jun-27 16.00	1.76	-	-	-	23.25	0.63	-	10
Jun-27 18.00	0.81	-	-	-	21.59	0.39	-	26
Jun-27 19.50	0.40	-	-	-	20.78	0.24	-	2
Jun-27 20.00	0.30	-	-	-	20.51	0.19	-	5
Sep-27 20.00	0.40	-	-	-	21.78	0.22	-	29
Sep-27 20.50	0.32	-	-	-	21.53	0.19	-	2
Dec-27 15.00	2.64	-	-	-	25.81	0.71	-	1
Dec-27 16.00	2.02	-	-	-	24.63	0.62	-	26
Dec-27 19.50	0.67	-	-	-	22.53	0.30	-	2
Dec-27 20.00	0.56	-	-	-	22.31	0.26	-	1
Dec-27 20.50	0.47	-	-	-	22.09	0.23	-	1
Dec-27 21.00	0.37	-	-	-	21.88	0.19	-	10
Jun-28 18.00	1.16	-	-	-	21.60	0.42	-	1
Dec-28 16.00	1.94	-	-	-	20.90	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	25.60	-	-	6
Sep-26 12.50	-	-	-	-	24.66	-	-	12
Sep-26 13.00	-	-	-	-	23.71	-	-	217
Sep-26 13.50	-	-	-	-	22.77	-	-	27
Sep-26 14.00	-	-	-	-	21.83	-	-	44
Sep-26 14.50	-	-	-	-	20.88	-	-	1
Sep-26 15.00	-	-	-	-	19.94	-0.01	-	25
Sep-26 15.50	0.02	-	-	-	19.00	-0.05	-	45
Sep-26 16.00	0.06	-	-	-	18.05	-0.15	-	11
Sep-26 16.50	0.17	0.17	0.17	0.17	17.11	-0.34	2	14
Sep-26 16.75	0.27	0.25	0.25	0.22	16.64	-0.46	15	15
Sep-26 17.00	0.40	-	-	-	16.28	-0.60	-	1
Sep-26 17.50	0.76	-	-	-	15.59	-0.85	-	3
Sep-26 18.00	1.22	1.20	1.20	1.20	14.91	-0.98	1	2
Oct-26 16.00	0.20	-	-	-	20.38	-0.25	-	3
Oct-26 16.50	0.35	-	-	-	19.44	-0.38	-	4
Dec-26 12.50	0.03	-	-	-	29.28	-0.03	-	2
Dec-26 13.00	0.05	-	-	-	28.39	-0.04	-	227
Dec-26 13.50	0.08	-	-	-	27.49	-0.06	-	51
Dec-26 14.00	0.12	0.17	0.17	0.17	26.60	-0.09	1	283
Dec-26 14.50	0.17	-	-	-	25.71	-0.13	-	126
Dec-26 15.00	0.25	0.22	0.22	0.22	24.81	-0.18	10	612
Dec-26 15.50	0.34	-	-	-	23.92	-0.24	-	32
Dec-26 16.00	0.48	0.50	0.50	0.50	23.02	-0.32	1	36
Dec-26 16.50	0.65	-	-	-	22.13	-0.40	-	25
Dec-26 17.50	1.15	-	-	-	20.91	-0.60	-	26
Mar-27 12.00	0.05	-	-	-	25.81	-0.04	-	1
Mar-27 13.00	0.12	-	-	-	24.40	-0.08	-	25
Mar-27 14.00	0.23	-	-	-	22.99	-0.14	-	233
Mar-27 14.50	0.31	-	-	-	22.29	-0.19	-	56
Mar-27 15.00	0.42	-	-	-	21.58	-0.24	-	30
Mar-27 15.50	0.55	-	-	-	20.88	-0.31	-	3
Mar-27 16.00	0.72	-	-	-	20.17	-0.38	-	540
Mar-27 16.50	0.92	-	-	-	19.46	-0.46	-	27
Mar-27 17.00	1.17	-	-	-	18.91	-0.55	-	36
Jun-27 17.00	1.35	-	-	-	19.49	-0.52	-	52
Jun-27 17.50	1.64	-	-	-	19.22	-0.59	-	28
Sep-27 12.50	0.31	-	-	-	25.67	-0.13	-	470
Sep-27 13.00	0.40	-	-	-	25.06	-0.16	-	75
Sep-27 13.50	0.50	-	-	-	24.45	-0.20	-	1
Sep-27 14.00	0.61	-	-	-	23.85	-0.24	-	25
Sep-27 17.00	1.79	-	-	-	20.37	-0.56	-	25
Dec-27 11.00	0.19	-	-	-	26.89	-0.08	-	4,100
Dec-27 14.00	0.70	-	-	-	23.38	-0.24	-	1
Mar-28 12.00	0.35	-	-	-	23.99	-0.13	-	75
Mar-28 14.50	0.93	-	-	-	21.31	-0.31	-	173
Mar-28 15.50	1.29	-	-	-	20.23	-0.40	-	25
Mar-28 16.00	1.51	-	-	-	19.70	-0.45	-	50
Mar-28 16.50	1.73	-	-	-	19.16	-0.51	-	25
Jun-28 16.00	1.51	-	-	-	18.76	-0.45	-	25
Jun-28 16.50	1.74	-	-	-	18.27	-0.50	-	25
Jun-28 18.00	2.66	-	-	-	17.63	-0.65	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.30	-	-	-	25.37	1.00	-	25
Sep-26 13.50	3.30	-	-	-	23.48	1.00	-	5
Sep-26 14.00	2.80	-	-	-	22.54	1.00	-	6
Sep-26 17.00	0.21	-	-	-	16.99	0.41	-	1
Sep-26 17.50	0.07	-	-	-	16.30	0.18	-	1
Sep-26 18.00	0.01	-	-	-	15.62	0.05	-	25
Dec-26 16.50	1.05	-	-	-	22.12	0.60	-	25
Dec-26 17.50	0.55	0.46	0.46	0.46	20.90	0.41	50	50
Dec-26 18.00	0.37	-	-	-	20.41	0.31	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	27.49	-	-	1
Sep-26 14.00	-	-	-	-	21.83	-	-	25
Sep-26 15.50	0.02	-	-	-	19.00	-0.05	-	25
Sep-26 16.00	0.06	-	-	-	18.05	-0.15	-	2
Sep-26 17.00	0.40	-	-	-	16.28	-0.60	-	25
Dec-26 13.00	0.05	-	-	-	28.39	-0.04	-	25
Dec-26 13.50	0.08	-	-	-	27.49	-0.06	-	75
Dec-26 14.00	0.12	-	-	-	26.60	-0.09	-	25
Dec-26 15.50	0.34	0.35	0.35	0.35	23.92	-0.24	5	5
Dec-26 16.50	0.64	-	-	-	22.13	-0.39	-	10
Dec-26 17.00	0.86	-	-	-	21.41	-0.49	-	10
Mar-27 14.50	0.31	-	-	-	22.29	-0.18	-	50
Mar-27 15.00	0.41	-	-	-	21.58	-0.24	-	1
Mar-27 15.50	0.54	-	-	-	20.88	-0.30	-	9
Jun-27 15.50	0.70	-	-	-	21.26	-0.30	-	6

	Previous Close	2.53		24/08/26
	ENCE Close	2.53		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.58	-	-	-	24.99	0.92	-	13
Mar-27 2.10	0.49	-	-	-	24.87	0.88	-	4
Jun-27 2.40	0.31	-	-	-	24.00	0.67	-	10
Mar-28 2.00	0.71	-	-	-	28.01	0.83	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	2.17	-	-	-	9.21	-1.00	-	10
Jun-27 2.70	0.30	-	-	-	24.21	-0.56	-	5

	Previous Close	41.23		24/08/26
	ENDESA Close	41.92		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	4.01	-	-	-	21.30	0.97	-	1
Sep-26 40.00	2.17	-	-	-	19.31	0.84	-	1
Sep-26 41.00	1.39	-	-	-	18.31	0.70	-	5
Sep-26 42.00	0.76	0.52	0.52	0.52	17.39	0.51	3	4
Sep-26 43.00	0.36	-	-	-	17.25	0.31	-	5
Oct-26 40.00	2.55	-	-	-	20.24	0.75	-	1
Dec-26 24.00	18.11	-	-	-	34.39	1.00	-	2
Dec-26 35.00	7.42	-	-	-	24.94	0.92	-	10
Dec-26 36.00	6.51	-	-	-	24.08	0.89	-	10
Dec-26 37.00	5.64	-	-	-	23.23	0.86	-	4
Dec-26 38.00	4.79	-	-	-	22.37	0.82	-	4
Dec-26 40.00	3.23	-	-	-	20.65	0.70	-	19
Dec-26 42.00	1.92	-	-	-	18.99	0.54	-	1
Dec-26 43.00	1.46	-	-	-	18.89	0.46	-	5
Dec-26 45.00	0.78	-	-	-	18.68	0.29	-	11
Dec-26 46.00	0.54	-	-	-	18.58	0.22	-	10
Dec-26 47.00	0.37	-	-	-	18.47	0.17	-	20
Dec-26 48.00	0.25	-	-	-	18.37	0.12	-	15
Mar-27 32.00	10.50	-	-	-	29.16	0.93	-	1
Mar-27 34.00	8.70	-	-	-	27.37	0.89	-	150
Mar-27 40.00	3.86	-	-	-	21.98	0.66	-	1
Mar-27 41.00	3.19	-	-	-	21.08	0.61	-	3
Mar-27 43.00	2.11	-	-	-	20.14	0.48	-	5
Mar-27 44.00	1.73	-	-	-	20.03	0.42	-	2
Mar-27 45.00	1.37	-	-	-	19.93	0.35	-	1
Mar-27 54.00	0.11	-	-	-	19.00	0.05	-	38
Mar-27 56.00	0.05	-	-	-	18.79	0.02	-	15
Jun-27 25.00	17.25	-	-	-	33.72	0.98	-	1
Jun-27 27.00	15.34	-	-	-	32.16	0.96	-	2
Jun-27 32.00	10.77	-	-	-	28.26	0.89	-	294
Jun-27 33.00	9.89	-	-	-	27.48	0.87	-	291
Jun-27 37.00	6.63	-	-	-	24.36	0.76	-	1
Jun-27 38.00	5.88	-	-	-	23.58	0.73	-	1
Jun-27 41.00	3.82	-	-	-	21.25	0.60	-	2
Jun-27 42.00	3.23	-	-	-	20.52	0.55	-	2
Jun-27 44.00	2.35	-	-	-	20.30	0.45	-	40
Jun-27 46.00	1.65	-	-	-	20.08	0.35	-	50
Jun-27 48.00	1.13	-	-	-	19.85	0.27	-	5
Jun-27 56.00	0.17	-	-	-	18.96	0.06	-	105
Sep-27 43.00	3.07	-	-	-	21.26	0.51	-	75
Sep-27 44.00	2.67	-	-	-	21.14	0.46	-	150
Sep-27 45.00	2.30	-	-	-	21.01	0.42	-	1
Sep-27 49.00	1.18	-	-	-	20.50	0.26	-	7
Dec-27 29.00	13.62	-	-	-	29.74	0.92	-	1
Dec-27 31.00	11.87	-	-	-	28.47	0.89	-	1
Dec-27 34.00	9.39	-	-	-	26.56	0.82	-	1
Dec-27 40.00	5.10	-	-	-	22.74	0.64	-	26
Dec-27 50.00	1.33	-	-	-	20.56	0.26	-	1
Dec-27 52.00	0.96	-	-	-	20.32	0.20	-	1
Mar-28 40.00	5.29	-	-	-	22.61	0.63	-	25
Mar-28 44.00	3.32	-	-	-	21.27	0.48	-	20
Mar-28 45.00	2.96	-	-	-	21.18	0.44	-	1,215
Mar-28 46.00	2.60	-	-	-	21.09	0.41	-	85
Mar-28 47.00	2.32	-	-	-	21.01	0.37	-	795
Mar-28 48.00	2.05	-	-	-	20.92	0.34	-	140
Mar-28 49.00	1.79	-	-	-	20.83	0.31	-	70
Mar-28 50.00	1.56	-	-	-	20.74	0.28	-	70
Mar-28 56.00	0.67	-	-	-	20.22	0.14	-	13
Jun-28 46.00	2.99	-	-	-	21.11	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	-	-	-	-	34.58	-	-	4
Sep-26 27.00	-	-	-	-	32.59	-	-	445
Sep-26 28.00	-	-	-	-	31.60	-	-	19
Sep-26 29.00	-	-	-	-	30.60	-	-	148
Sep-26 30.00	-	-	-	-	29.61	-	-	147
Sep-26 31.00	-	-	-	-	28.61	-	-	146
Sep-26 34.00	-	-	-	-	25.63	-	-	10
Sep-26 35.00	-	-	-	-	24.64	-	-	25
Sep-26 36.00	0.01	-	-	-	23.64	-0.01	-	50
Sep-26 37.00	0.01	-	-	-	22.65	-0.02	-	30
Sep-26 38.00	0.04	-	-	-	21.66	-0.04	-	5
Sep-26 40.00	0.20	0.20	0.20	0.20	19.67	-0.17	1	7
Sep-26 41.00	0.42	-	-	-	18.67	-0.31	-	5
Sep-26 43.00	1.40	-	-	-	17.61	-0.70	-	5
Dec-26 19.00	-	-	-	-	37.77	-	-	15
Dec-26 28.00	0.01	-	-	-	30.04	-0.01	-	25
Dec-26 30.00	0.03	-	-	-	28.33	-0.01	-	10
Dec-26 32.00	0.07	-	-	-	26.61	-0.03	-	10
Dec-26 33.00	0.10	-	-	-	25.75	-0.04	-	35
Dec-26 34.00	0.14	-	-	-	24.89	-0.05	-	1
Dec-26 35.00	0.20	-	-	-	24.03	-0.07	-	10
Dec-26 37.00	0.39	-	-	-	22.32	-0.14	-	10
Dec-26 38.00	0.52	-	-	-	21.46	-0.18	-	4
Dec-26 39.00	0.70	-	-	-	20.60	-0.23	-	10
Dec-26 40.00	0.94	-	-	-	19.74	-0.30	-	10
Mar-27 37.00	0.92	-	-	-	22.72	-0.21	-	10
Mar-27 39.00	1.34	-	-	-	20.92	-0.30	-	10
Jun-27 15.50	0.01	-	-	-	39.18	-	-	5
Jun-27 22.00	0.06	-	-	-	34.11	-0.01	-	10
Jun-27 37.00	1.23	-	-	-	22.42	-0.23	-	3
Jun-27 38.00	1.47	-	-	-	21.64	-0.27	-	4
Dec-27 17.50	0.04	-	-	-	33.78	-0.01	-	1
Dec-27 27.00	0.41	-	-	-	27.74	-0.06	-	1
Dec-27 30.00	0.69	-	-	-	25.83	-0.11	-	5
Dec-27 31.00	0.80	-	-	-	25.20	-0.12	-	30
Dec-27 32.00	0.93	-	-	-	24.56	-0.14	-	5
Dec-27 34.00	1.26	-	-	-	23.29	-0.19	-	5
Dec-27 44.00	4.80	-	-	-	18.00	-0.59	-	15
Mar-28 22.00	0.21	-	-	-	30.23	-0.03	-	150
Mar-28 24.00	0.31	-	-	-	29.02	-0.05	-	150
Mar-28 26.00	0.46	-	-	-	27.81	-0.07	-	150
Mar-28 27.00	0.53	-	-	-	27.21	-0.08	-	150
Mar-28 28.00	0.64	-	-	-	26.60	-0.09	-	150
Jun-28 25.00	0.46	-	-	-	27.87	-0.06	-	150
Jun-28 26.00	0.53	-	-	-	27.31	-0.07	-	150
Jun-28 27.00	0.64	-	-	-	26.74	-0.08	-	293
Jun-28 29.00	0.86	-	-	-	25.61	-0.11	-	143
Jun-28 30.00	0.99	-	-	-	25.05	-0.13	-	143
Jun-28 31.00	1.16	-	-	-	24.49	-0.15	-	142
Jun-28 32.00	1.32	-	-	-	23.92	-0.17	-	142
Jun-28 33.00	1.48	-	-	-	23.36	-0.19	-	142
Dec-28 31.00	1.50	-	-	-	23.54	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	24.95	-	-	-	42.17	1.00	-	25
Sep-26 34.00	7.97	-	-	-	25.27	1.00	-	25
Sep-26 34.00	7.97	-	-	-	25.27	1.00	-	25
Sep-26 43.00	0.37	-	-	-	17.25	0.31	-	1
Oct-26 42.00	1.21	-	-	-	18.31	0.52	-	1
Oct-26 44.00	0.46	-	-	-	18.04	0.27	-	2
Dec-26 33.00	9.30	-	-	-	26.66	0.95	-	10
Dec-26 40.00	3.23	-	-	-	20.65	0.69	-	10
Dec-26 42.00	1.92	-	-	-	18.99	0.54	-	10
Mar-27 37.00	6.00	-	-	-	24.67	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	35.57	-	-	25
Sep-26 25.00	-	-	-	-	34.58	-	-	25
Sep-26 26.00	-	-	-	-	33.58	-	-	25
Sep-26 26.00	-	-	-	-	33.58	-	-	25
Sep-26 32.00	-	-	-	-	27.62	-	-	10
Sep-26 34.00	-	-	-	-	25.63	-	-	25
Sep-26 35.00	-	-	-	-	24.64	-	-	25
Sep-26 35.00	-	-	-	-	24.64	-	-	50
Sep-26 36.00	0.01	-	-	-	23.64	-0.01	-	25
Sep-26 37.00	0.01	-	-	-	22.65	-0.02	-	50
Sep-26 39.00	0.09	-	-	-	20.66	-0.08	-	10
Oct-26 40.00	0.45	-	-	-	19.43	-0.24	-	10
Dec-26 32.00	0.07	-	-	-	26.61	-0.03	-	8
Dec-26 36.00	0.28	-	-	-	23.17	-0.10	-	10
Dec-26 39.00	0.69	-	-	-	20.60	-0.23	-	20

	Previous Close	11.14		24/08/26
	FCC Close	11.10		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.65	-	-	-	18.67	0.88	-	1
Jun-27 11.00	0.90	-	-	-	18.11	0.61	-	1
Dec-27 16.50	0.02	-	-	-	18.19	0.03	-	1
Jun-28 11.50	1.13	-	-	-	23.70	0.52	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.17	0.20	0.20	0.20	19.52	-0.41	4	1
Sep-26 11.50	0.46	-	-	-	18.08	-0.76	-	1
Sep-26 12.00	0.90	-	-	-	16.63	-0.98	-	3
Dec-26 10.50	0.25	-	-	-	21.26	-0.28	-	20
Mar-27 9.50	0.14	-	-	-	22.28	-0.14	-	257
Mar-27 10.00	0.24	-	-	-	21.74	-0.21	-	250
Mar-27 10.50	0.38	-	-	-	21.20	-0.31	-	482
Mar-27 11.00	0.58	-	-	-	20.66	-0.42	-	224
Jun-27 11.50	0.97	-	-	-	21.16	-0.51	-	3
Jun-27 12.00	1.26	-	-	-	20.56	-0.62	-	417
Sep-27 11.00	1.18	-	-	-	23.38	-0.50	-	226

	Previous Close	53.76		24/08/26
	FERROVIAL Close	53.80		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	4.15	-	-	-	26.64	0.86	-	25
Sep-26 52.00	2.51	-	-	-	24.68	0.72	-	26
Sep-26 54.00	1.24	1.19	1.19	1.19	22.81	0.50	1	51
Sep-26 55.00	0.80	0.70	0.70	0.70	22.27	0.37	1	2
Sep-26 56.00	0.47	0.55	0.55	0.55	21.72	0.26	2	61
Sep-26 57.00	0.26	0.30	0.30	0.30	21.18	0.16	5	6
Sep-26 58.00	0.12	-	-	-	20.63	0.09	-	2,050
Sep-26 60.00	0.02	0.14	0.14	0.14	19.54	0.02	3	92
Sep-26 62.00	-	-	-	-	18.45	-	-	104
Sep-26 64.00	-	-	-	-	17.36	-	-	10
Sep-26 66.00	-	-	-	-	16.27	-	-	25
Sep-26 74.00	-	-	-	-	11.91	-	-	75
Dec-26 47.00	7.92	-	-	-	30.51	0.82	-	1
Dec-26 50.00	5.53	-	-	-	27.86	0.72	-	50
Dec-26 52.00	4.11	-	-	-	26.08	0.63	-	26
Dec-26 54.00	2.87	-	-	-	24.43	0.52	-	25
Dec-26 56.00	1.97	-	-	-	23.81	0.41	-	54
Dec-26 58.00	1.28	-	-	-	23.19	0.31	-	25
Dec-26 60.00	0.79	-	-	-	22.57	0.21	-	3,025
Dec-26 64.00	0.23	-	-	-	21.33	0.08	-	5
Dec-26 66.00	0.11	-	-	-	20.71	0.04	-	5
Dec-26 68.00	0.05	-	-	-	20.09	0.02	-	235
Dec-26 70.00	0.02	-	-	-	19.47	0.01	-	25
Mar-27 44.00	11.17	10.69	10.69	10.69	31.31	0.84	15	-
Mar-27 45.00	10.36	9.77	9.77	9.77	30.63	0.82	30	-
Mar-27 49.00	7.28	6.94	6.94	6.94	27.93	0.72	15	-
Mar-27 50.00	6.55	-	-	-	27.26	0.69	-	102
Mar-27 52.00	5.24	-	-	-	25.91	0.62	-	15
Mar-27 58.00	2.36	-	-	-	23.81	0.38	-	25
Mar-27 60.00	1.73	-	-	-	23.38	0.31	-	25
Mar-27 62.00	1.22	-	-	-	22.96	0.24	-	25
Sep-27 44.00	12.44	-	-	-	30.23	0.80	-	25
Sep-27 50.00	8.23	-	-	-	27.33	0.67	-	25
Sep-27 52.00	6.98	-	-	-	26.36	0.62	-	25
Sep-27 56.00	4.92	-	-	-	25.18	0.51	-	25
Dec-27 50.00	8.87	-	-	-	27.54	0.67	-	25
Dec-27 60.00	4.07	-	-	-	25.02	0.43	-	25
Dec-27 70.00	1.57	-	-	-	23.66	0.22	-	25
Mar-28 52.00	8.30	-	-	-	26.78	0.63	-	25
Mar-28 54.00	7.23	-	-	-	26.09	0.58	-	50
Mar-28 60.00	4.77	-	-	-	25.27	0.45	-	25
Mar-28 66.00	2.97	-	-	-	24.46	0.33	-	25
Jun-28 50.00	10.13	-	-	-	27.72	0.67	-	50
Jun-28 56.00	6.97	-	-	-	26.04	0.55	-	50
Jun-28 58.00	6.10	-	-	-	25.79	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 36.00	-	-	-	-	40.03	-	-	25
Sep-26 42.00	-	-	-	-	34.15	-	-	25
Sep-26 45.00	0.02	-	-	-	31.21	-0.01	-	25
Sep-26 48.00	0.10	-	-	-	28.28	-0.06	-	25
Sep-26 49.00	0.16	-	-	-	27.30	-0.09	-	5
Sep-26 52.00	0.62	0.53	0.53	0.51	24.36	-0.28	27	3,002
Sep-26 54.00	1.34	1.28	1.28	1.28	22.49	-0.51	1	1,544
Sep-26 55.00	1.90	1.82	1.82	1.82	21.95	-0.63	1	1
Sep-26 56.00	2.59	2.63	2.63	2.63	21.40	-0.75	2	2
Sep-26 58.00	4.26	-	-	-	20.31	-0.93	-	35
Sep-26 64.00	10.20	-	-	-	17.04	-1.00	-	25
Oct-26 48.00	0.38	-	-	-	28.01	-0.13	-	7
Oct-26 60.00	6.24	-	-	-	19.03	-0.95	-	10
Dec-26 44.00	0.59	-	-	-	31.80	-0.12	-	51
Dec-26 48.00	1.16	-	-	-	28.26	-0.22	-	7
Dec-26 49.00	1.35	-	-	-	27.37	-0.25	-	26
Dec-26 50.00	1.60	-	-	-	26.49	-0.29	-	25
Dec-26 54.00	2.96	-	-	-	23.06	-0.49	-	26
Dec-26 56.00	4.08	-	-	-	22.44	-0.61	-	25
Dec-26 58.00	5.42	-	-	-	21.82	-0.72	-	130
Dec-26 60.00	6.96	-	-	-	21.20	-0.81	-	1
Dec-26 72.00	18.31	-	-	-	17.48	-1.00	-	1
Mar-27 39.00	0.55	-	-	-	33.76	-0.08	-	100
Mar-27 45.00	1.29	-	-	-	29.70	-0.18	-	25
Mar-27 46.00	1.47	-	-	-	29.03	-0.20	-	25
Mar-27 47.00	1.65	-	-	-	28.35	-0.23	-	50
Mar-27 48.00	1.89	-	-	-	27.68	-0.25	-	75
Mar-27 49.00	2.14	-	-	-	27.00	-0.28	-	90
Mar-27 50.00	2.40	-	-	-	26.33	-0.32	-	125
Mar-27 52.00	3.06	-	-	-	24.98	-0.39	-	135
Mar-27 54.00	3.85	-	-	-	23.72	-0.47	-	26
Mar-27 56.00	4.91	-	-	-	23.30	-0.56	-	25
Mar-27 58.00	6.19	-	-	-	22.88	-0.64	-	25
Jun-27 44.00	1.69	-	-	-	30.03	-0.19	-	25
Jun-27 49.00	2.84	-	-	-	27.18	-0.30	-	50
Jun-27 60.00	8.22	-	-	-	23.40	-0.67	-	5
Sep-27 41.00	1.51	-	-	-	31.05	-0.15	-	1
Sep-27 44.00	2.08	-	-	-	29.60	-0.20	-	51
Sep-27 45.00	2.29	-	-	-	29.11	-0.22	-	25
Sep-27 47.00	2.82	-	-	-	28.15	-0.26	-	25
Sep-27 48.00	3.08	-	-	-	27.66	-0.28	-	50
Sep-27 49.00	3.35	-	-	-	27.18	-0.31	-	25
Dec-27 35.00	0.98	-	-	-	33.28	-0.09	-	1
Dec-27 39.00	1.53	-	-	-	31.52	-0.13	-	25
Dec-27 40.00	1.72	-	-	-	31.08	-0.15	-	25
Dec-27 45.00	2.79	-	-	-	28.88	-0.23	-	25
Dec-27 54.00	5.81	-	-	-	24.98	-0.44	-	525
Mar-28 58.00	8.45	-	-	-	24.64	-0.53	-	1
Mar-28 60.00	9.70	-	-	-	24.36	-0.58	-	3
Mar-28 62.00	10.98	-	-	-	24.09	-0.63	-	26
Mar-28 64.00	12.41	-	-	-	23.82	-0.68	-	25
Jun-28 44.00	3.24	-	-	-	28.93	-0.22	-	25
Jun-28 45.00	3.51	-	-	-	28.56	-0.24	-	25
Jun-28 46.00	3.78	-	-	-	28.19	-0.26	-	25
Jun-28 48.00	4.40	-	-	-	27.45	-0.30	-	25
Jun-28 49.00	4.75	-	-	-	27.07	-0.32	-	25
Jun-28 50.00	5.10	-	-	-	26.70	-0.34	-	25
Jun-28 52.00	5.81	-	-	-	25.96	-0.38	-	25
Jun-28 54.00	6.69	-	-	-	25.27	-0.42	-	26
Jun-28 56.00	7.73	-	-	-	25.02	-0.47	-	25
Jun-28 58.00	8.83	-	-	-	24.77	-0.52	-	26
Jun-28 64.00	12.73	-	-	-	24.03	-0.66	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	0.02	-	-	-	19.54	0.02	-	70
Sep-26 60.00	0.02	-	-	-	19.54	0.02	-	226
Sep-26 62.00	-	-	-	-	18.45	-	-	452
Dec-26 60.00	0.78	-	-	-	22.57	0.21	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.33	-	-	-	22.49	-0.50	-	15
Sep-26 60.00	6.12	-	-	-	19.22	-0.98	-	45
Sep-26 62.00	8.11	-	-	-	18.13	-1.00	-	160
Sep-26 64.00	10.10	-	-	-	17.04	-1.00	-	45
Dec-26 49.00	1.34	-	-	-	27.37	-0.25	-	25
Dec-26 50.00	1.57	-	-	-	26.49	-0.29	-	25
Mar-27 40.00	0.64	-	-	-	33.08	-0.09	-	300

	Previous Close	19.44		24/08/26
	FLUIDRA Close	19.50		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	0.83	-	-	-	25.65	0.67	-	2
Sep-26 21.00	0.07	-	-	-	22.61	0.12	-	1
Sep-26 29.00	-	-	-	-	9.62	-	-	200
Dec-26 19.50	1.18	-	-	-	26.44	0.55	-	1
Dec-26 24.00	0.09	-	-	-	24.59	0.08	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.50	0.01	-	-	-	28.39	-0.01	-	1
Sep-26 18.50	0.16	-	-	-	26.00	-0.21	-	1
Dec-26 17.00	0.34	-	-	-	28.01	-0.19	-	325
Dec-26 17.50	0.45	-	-	-	27.44	-0.24	-	25
Dec-26 18.00	0.60	-	-	-	26.87	-0.30	-	625
Dec-26 18.50	0.76	-	-	-	26.30	-0.36	-	1
Dec-26 19.00	0.96	-	-	-	25.72	-0.43	-	185
Dec-26 21.00	2.15	-	-	-	24.53	-0.70	-	7
Mar-27 21.00	2.48	-	-	-	25.65	-0.63	-	14
Jun-27 27.00	7.71	-	-	-	25.18	-0.94	-	11
Jun-27 28.00	8.66	-	-	-	25.01	-0.96	-	11

	Previous Close	9.91		24/08/26
	GRIFOLS Close	9.88		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.75	3.14	-	-	-	39.71	1.00	-	11
Sep-26 8.00	1.90	-	-	-	35.58	0.99	-	6
Sep-26 9.00	0.95	-	-	-	32.27	0.88	-	12
Sep-26 9.25	0.74	-	-	-	31.44	0.80	-	102
Sep-26 9.50	0.55	-	-	-	30.62	0.71	-	112
Sep-26 9.75	0.39	-	-	-	29.79	0.59	-	11
Sep-26 10.00	0.26	-	-	-	29.29	0.46	-	146
Sep-26 10.50	0.10	-	-	-	29.00	0.23	-	354
Sep-26 11.00	0.03	-	-	-	28.72	0.08	-	2
Sep-26 11.50	0.01	-	-	-	28.43	0.02	-	30
Sep-26 12.00	-	-	-	-	28.14	-	-	121
Sep-26 12.50	-	-	-	-	27.86	-	-	29
Oct-26 9.75	0.54	-	-	-	29.97	0.58	-	2
Oct-26 10.00	0.41	-	-	-	29.52	0.49	-	10
Oct-26 11.00	0.11	-	-	-	28.98	0.19	-	6
Oct-26 12.00	0.02	-	-	-	28.44	0.04	-	1
Dec-26 7.75	2.27	-	-	-	36.41	0.92	-	1
Dec-26 8.50	1.63	-	-	-	34.28	0.83	-	29
Dec-26 8.75	1.43	-	-	-	33.57	0.79	-	25
Dec-26 9.00	1.24	-	-	-	32.86	0.74	-	58
Dec-26 9.25	1.06	-	-	-	32.16	0.69	-	75
Dec-26 9.50	0.90	-	-	-	31.45	0.64	-	267
Dec-26 9.75	0.75	-	-	-	30.74	0.58	-	100
Dec-26 10.00	0.63	-	-	-	30.32	0.52	-	177
Dec-26 10.50	0.42	-	-	-	30.10	0.40	-	174
Dec-26 11.00	0.28	0.40	0.40	0.40	29.88	0.30	10	121
Dec-26 11.50	0.17	-	-	-	29.66	0.21	-	72
Dec-26 12.00	0.10	-	-	-	29.44	0.14	-	48
Dec-26 12.50	0.06	-	-	-	29.22	0.09	-	99
Dec-26 13.00	0.03	-	-	-	29.00	0.05	-	1,307
Dec-26 13.50	0.02	-	-	-	28.78	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	28.56	0.02	-	25
Dec-26 14.50	-	-	-	-	28.34	0.01	-	25
Dec-26 15.00	-	-	-	-	28.12	-	-	44
Dec-26 15.50	-	-	-	-	27.91	-	-	5
Dec-26 17.00	-	-	-	-	27.25	-	-	25
Dec-26 17.50	-	-	-	-	27.03	-	-	25
Mar-27 6.25	3.70	-	-	-	38.79	0.97	-	3
Mar-27 7.00	3.00	-	-	-	37.19	0.94	-	3
Mar-27 7.50	2.56	-	-	-	36.13	0.90	-	41
Mar-27 8.25	1.95	-	-	-	34.53	0.81	-	5
Mar-27 8.50	1.76	-	-	-	34.00	0.78	-	2
Mar-27 8.75	1.59	-	-	-	33.47	0.74	-	201
Mar-27 9.00	1.41	-	-	-	32.94	0.70	-	172
Mar-27 9.25	1.26	-	-	-	32.41	0.66	-	127
Mar-27 9.50	1.11	-	-	-	31.88	0.61	-	50
Mar-27 9.75	0.97	-	-	-	31.35	0.57	-	107
Mar-27 10.00	0.85	-	-	-	31.03	0.53	-	170
Mar-27 10.50	0.65	-	-	-	30.86	0.44	-	35
Mar-27 11.50	0.37	-	-	-	30.52	0.29	-	11
Mar-27 12.00	0.27	-	-	-	30.35	0.23	-	211
Mar-27 12.50	0.19	-	-	-	30.19	0.17	-	50
Mar-27 13.00	0.14	-	-	-	30.02	0.13	-	518
Mar-27 14.00	0.06	-	-	-	29.68	0.07	-	30
Mar-27 16.00	0.01	-	-	-	29.01	0.02	-	10
Jun-27 8.00	2.30	-	-	-	35.36	0.80	-	5
Jun-27 8.75	1.78	-	-	-	33.97	0.71	-	2
Jun-27 9.00	1.62	-	-	-	33.50	0.68	-	58
Jun-27 9.25	1.48	-	-	-	33.04	0.65	-	53
Jun-27 9.50	1.34	-	-	-	32.58	0.61	-	27
Jun-27 9.75	1.20	-	-	-	32.11	0.58	-	25
Jun-27 10.00	1.08	-	-	-	31.84	0.55	-	35
Jun-27 10.50	0.88	-	-	-	31.72	0.48	-	1
Jun-27 11.50	0.57	-	-	-	31.49	0.35	-	10
Jun-27 12.00	0.46	-	-	-	31.37	0.30	-	22
Jun-27 12.50	0.36	-	-	-	31.25	0.25	-	255
Jun-27 13.00	0.28	-	-	-	31.13	0.21	-	10
Jun-27 14.00	0.17	-	-	-	30.90	0.14	-	5
Jun-27 15.00	0.10	-	-	-	30.66	0.09	-	50
Jun-27 16.00	0.06	-	-	-	30.42	0.05	-	850
Sep-27 15.00	0.18	-	-	-	31.88	0.13	-	10
Dec-27 8.00	2.51	-	-	-	36.09	0.77	-	2
Dec-27 8.75	2.03	-	-	-	34.92	0.70	-	15
Dec-27 11.00	1.02	-	-	-	33.02	0.46	-	1
Dec-27 11.50	0.87	-	-	-	32.95	0.42	-	5
Dec-27 12.00	0.74	-	-	-	32.88	0.37	-	150
Dec-27 12.50	0.64	-	-	-	32.82	0.33	-	100
Dec-27 15.00	0.27	-	-	-	32.48	0.17	-	4
Mar-28 15.00	0.36	-	-	-	32.89	0.20	-	3
Dec-28 9.00	2.15	-	-	-	32.94	0.67	-	14
Dec-28 12.00	1.06	-	-	-	31.48	0.43	-	1
Dec-28 15.50	0.45	-	-	-	30.89	0.22	-	3
Dec-28 16.50	0.36	-	-	-	30.72	0.19	-	2
Dec-28 17.50	0.27	-	-	-	30.55	0.15	-	6
Dec-29 15.50	0.65	-	-	-	30.20	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	38.53	-	-	10
Sep-26 7.25	-	-	-	-	36.05	-	-	4
Sep-26 7.75	-	-	-	-	34.39	-	-	3
Sep-26 8.00	-	-	-	-	33.57	-0.01	-	31
Sep-26 8.25	-	-	-	-	32.74	-0.02	-	24
Sep-26 8.50	0.01	-	-	-	31.91	-0.03	-	143
Sep-26 8.75	0.02	-	-	-	31.09	-0.06	-	72
Sep-26 9.00	0.04	-	-	-	30.26	-0.11	-	116
Sep-26 9.25	0.08	-	-	-	29.43	-0.18	-	112
Sep-26 9.50	0.14	0.16	0.16	0.16	28.61	-0.28	8	72
Sep-26 9.75	0.22	0.20	0.20	0.20	27.78	-0.41	1	16
Sep-26 10.00	0.34	0.35	0.35	0.32	27.28	-0.55	5	64
Sep-26 10.50	0.69	-	-	-	26.99	-0.80	-	148
Sep-26 11.00	1.13	-	-	-	26.71	-0.94	-	92
Sep-26 11.50	1.62	1.64	1.64	1.64	26.42	-1.00	5	39
Sep-26 12.00	2.12	-	-	-	26.13	-1.00	-	22
Sep-26 12.50	2.62	-	-	-	25.85	-1.00	-	10
Oct-26 8.75	0.07	0.09	0.09	0.09	29.40	-0.12	7	37
Oct-26 9.25	0.16	-	-	-	27.90	-0.24	-	5
Oct-26 9.50	0.23	-	-	-	27.15	-0.32	-	10
Oct-26 10.00	0.44	-	-	-	25.95	-0.52	-	20
Dec-26 6.00	0.01	-	-	-	37.72	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.01	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	36.30	-0.02	-	1
Dec-26 6.75	0.02	-	-	-	35.59	-0.03	-	25
Dec-26 7.00	0.03	-	-	-	34.88	-0.04	-	10
Dec-26 7.25	0.04	-	-	-	34.17	-0.05	-	291
Dec-26 7.50	0.06	-	-	-	33.46	-0.07	-	29
Dec-26 7.75	0.08	-	-	-	32.76	-0.09	-	26
Dec-26 8.00	0.11	-	-	-	32.05	-0.12	-	317
Dec-26 8.25	0.14	-	-	-	31.34	-0.15	-	2
Dec-26 8.50	0.19	-	-	-	30.63	-0.19	-	758
Dec-26 8.75	0.24	-	-	-	29.92	-0.23	-	12
Dec-26 9.00	0.31	-	-	-	29.21	-0.28	-	221
Dec-26 9.25	0.38	-	-	-	28.51	-0.34	-	130
Dec-26 9.50	0.48	-	-	-	27.80	-0.40	-	447
Dec-26 9.75	0.58	-	-	-	27.09	-0.46	-	13
Dec-26 10.00	0.71	-	-	-	26.67	-0.53	-	2,282
Dec-26 10.50	1.03	-	-	-	26.45	-0.66	-	29
Dec-26 11.00	1.40	-	-	-	26.23	-0.77	-	295
Dec-26 11.50	1.82	-	-	-	26.01	-0.85	-	7
Dec-26 12.00	2.27	-	-	-	25.79	-0.91	-	1
Dec-26 12.50	2.74	-	-	-	25.57	-0.95	-	1
Dec-26 13.00	3.22	-	-	-	25.35	-0.97	-	10
Dec-26 13.50	3.71	-	-	-	25.13	-0.99	-	113
Mar-27 6.25	0.06	-	-	-	38.17	-0.04	-	50
Mar-27 6.50	0.07	-	-	-	37.63	-0.05	-	17
Mar-27 6.75	0.10	-	-	-	37.10	-0.07	-	250
Mar-27 7.00	0.12	-	-	-	36.57	-0.09	-	163
Mar-27 7.25	0.15	-	-	-	36.04	-0.11	-	76
Mar-27 7.50	0.19	-	-	-	35.51	-0.13	-	770
Mar-27 7.75	0.23	-	-	-	34.98	-0.15	-	146
Mar-27 8.00	0.28	-	-	-	34.45	-0.18	-	127
Mar-27 8.25	0.34	-	-	-	33.91	-0.21	-	5
Mar-27 8.50	0.40	-	-	-	33.38	-0.24	-	13
Mar-27 8.75	0.48	-	-	-	32.85	-0.28	-	3
Mar-27 9.00	0.55	-	-	-	32.32	-0.32	-	1,129
Mar-27 9.25	0.65	-	-	-	31.79	-0.36	-	2
Mar-27 10.00	1.00	-	-	-	30.41	-0.49	-	15
Mar-27 10.50	1.30	-	-	-	30.24	-0.58	-	14
Mar-27 11.00	1.63	-	-	-	30.07	-0.66	-	130
Mar-27 16.00	6.18	-	-	-	28.39	-0.99	-	5
Jun-27 6.00	0.10	-	-	-	39.79	-0.06	-	20
Jun-27 8.00	0.44	-	-	-	36.08	-0.21	-	100
Jun-27 8.25	0.52	-	-	-	35.61	-0.24	-	1
Jun-27 10.00	1.22	-	-	-	32.56	-0.46	-	2
Jun-27 10.50	1.51	-	-	-	32.44	-0.54	-	7
Jun-27 11.00	1.85	-	-	-	32.33	-0.60	-	3
Jun-27 11.50	2.20	-	-	-	32.21	-0.66	-	5
Jun-27 12.00	2.59	-	-	-	32.09	-0.72	-	206
Jun-27 12.50	2.99	-	-	-	31.97	-0.77	-	402
Jun-27 13.00	3.41	-	-	-	31.85	-0.82	-	195
Jun-27 13.50	3.85	-	-	-	31.74	-0.86	-	25
Jun-27 15.50	5.72	-	-	-	31.26	-0.95	-	142
Dec-27 8.25	0.86	-	-	-	37.36	-0.27	-	1
Dec-27 8.50	0.95	-	-	-	36.97	-0.30	-	5
Dec-27 8.75	1.06	-	-	-	36.58	-0.32	-	3
Dec-27 10.50	1.93	-	-	-	34.75	-0.50	-	242
Dec-27 11.00	2.26	-	-	-	34.68	-0.54	-	228
Dec-27 11.50	2.60	-	-	-	34.61	-0.59	-	30
Mar-28 9.50	1.53	-	-	-	36.07	-0.39	-	268
Mar-28 10.00	1.79	-	-	-	35.49	-0.44	-	260
Jun-28 6.00	0.38	-	-	-	40.14	-0.12	-	26
Jun-28 8.25	1.05	-	-	-	37.02	-0.28	-	2
Dec-28 6.50	0.60	-	-	-	37.91	-0.16	-	25
Dec-28 7.00	0.76	-	-	-	37.29	-0.20	-	1
Dec-28 8.00	1.11	-	-	-	36.04	-0.27	-	4
Dec-28 9.75	1.89	-	-	-	33.85	-0.40	-	1
Jun-29 8.50	1.41	-	-	-	34.29	-0.30	-	2
Dec-29 8.50	1.52	-	-	-	33.45	-0.31	-	3
Dec-29 9.75	2.13	-	-	-	32.40	-0.40	-	1
Dec-30 10.00	2.46	-	-	-	31.52	-0.41	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.57	-	-	-	30.32	0.48	-	10
Dec-26 11.00	0.25	-	-	-	29.88	0.27	-	10
Dec-26 11.50	0.16	-	-	-	29.66	0.19	-	65
Dec-26 15.00	-	-	-	-	28.12	-	-	15
Jun-27 11.50	0.57	-	-	-	31.49	0.35	-	50
Dec-27 11.50	0.83	-	-	-	32.95	0.39	-	30
Jun-28 11.50	1.10	-	-	-	32.61	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.04	-	-	-	30.26	-0.11	-	10
Jun-27 9.00	0.75	-	-	-	34.22	-0.31	-	1

	Previous Close	7.75		24/08/26
	HBX Close	7.74		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.18	-	-	-	30.20	0.32	-	10
Dec-26 8.00	0.45	-	-	-	30.54	0.48	-	10
Dec-26 8.25	0.35	-	-	-	30.40	0.41	-	10
Mar-27 7.50	0.89	-	-	-	30.61	0.62	-	10
Mar-27 7.75	0.76	-	-	-	30.55	0.57	-	10
Mar-27 8.50	0.46	-	-	-	30.10	0.41	-	10
Jun-27 6.75	1.46	-	-	-	29.49	0.77	-	10
Jun-27 8.00	0.78	-	-	-	29.13	0.54	-	10
Jun-27 8.50	0.58	-	-	-	28.85	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.31	-	-	-	31.86	-0.31	-	10
Jun-27 7.50	0.67	-	-	-	30.70	-0.38	-	10

	Previous Close	4.94		24/08/26
	IAG Close	5.05		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.00	2.05	-	-	-	33.85	1.00	-	50
Sep-26 3.80	1.25	-	-	-	32.27	1.00	-	10
Sep-26 4.00	1.05	-	-	-	31.87	1.00	-	6
Sep-26 4.20	0.85	-	-	-	31.48	0.99	-	11
Sep-26 4.40	0.66	-	-	-	31.08	0.96	-	4
Sep-26 4.50	0.57	-	-	-	30.88	0.93	-	14
Sep-26 4.60	0.48	-	-	-	30.68	0.89	-	41
Sep-26 4.70	0.39	-	-	-	30.49	0.83	-	16
Sep-26 4.80	0.31	-	-	-	30.29	0.75	-	19
Sep-26 4.90	0.25	-	-	-	30.09	0.67	-	223
Sep-26 5.00	0.19	-	-	-	29.89	0.57	-	75
Sep-26 5.10	0.14	0.12	0.12	0.12	29.70	0.47	50	50
Sep-26 5.25	0.08	-	-	-	29.42	0.32	-	4,572
Sep-26 5.50	0.03	-	-	-	28.96	0.14	-	157
Sep-26 5.75	0.01	-	-	-	28.50	0.04	-	57
Sep-26 6.00	-	-	-	-	28.04	0.01	-	63
Sep-26 6.25	-	-	-	-	27.57	-	-	50
Oct-26 5.00	0.28	-	-	-	32.15	0.56	-	13
Oct-26 5.25	0.17	0.12	0.12	0.12	31.69	0.41	20	20
Dec-26 2.90	2.16	-	-	-	38.12	1.00	-	1
Dec-26 3.00	2.07	-	-	-	37.92	1.00	-	1
Dec-26 3.50	1.58	-	-	-	36.90	0.98	-	1
Dec-26 4.00	1.12	-	-	-	35.87	0.91	-	2
Dec-26 4.20	0.95	-	-	-	35.46	0.86	-	20
Dec-26 4.30	0.87	-	-	-	35.26	0.83	-	3
Dec-26 4.40	0.79	-	-	-	35.05	0.80	-	3
Dec-26 4.50	0.72	-	-	-	34.85	0.77	-	6
Dec-26 4.60	0.65	-	-	-	34.64	0.73	-	2
Dec-26 4.80	0.52	-	-	-	34.23	0.65	-	2
Dec-26 5.00	0.41	-	-	-	33.82	0.57	-	801
Dec-26 5.25	0.29	-	-	-	33.35	0.46	-	671
Dec-26 5.50	0.20	-	-	-	32.89	0.36	-	1,591
Dec-26 5.75	0.14	-	-	-	32.43	0.27	-	100
Dec-26 6.00	0.09	-	-	-	31.97	0.19	-	10
Dec-26 6.25	0.06	-	-	-	31.50	0.13	-	35
Mar-27 4.00	1.19	-	-	-	36.62	0.84	-	12
Mar-27 4.10	1.12	-	-	-	36.47	0.82	-	1
Mar-27 4.20	1.04	-	-	-	36.32	0.80	-	6
Mar-27 4.30	0.97	-	-	-	36.16	0.77	-	5
Mar-27 4.60	0.78	-	-	-	35.71	0.69	-	1
Mar-27 4.70	0.72	-	-	-	35.56	0.66	-	3
Mar-27 4.80	0.66	0.57	0.57	0.57	35.40	0.63	150	152
Mar-27 5.00	0.56	-	-	-	35.10	0.57	-	33
Mar-27 5.25	0.45	-	-	-	34.63	0.50	-	1
Mar-27 5.50	0.35	-	-	-	34.13	0.43	-	300
Mar-27 6.00	0.21	-	-	-	33.14	0.29	-	1
Mar-27 6.25	0.15	-	-	-	32.64	0.23	-	250
Jun-27 2.00	3.06	-	-	-	36.93	1.00	-	2
Jun-27 2.20	2.86	-	-	-	36.69	1.00	-	25
Jun-27 2.30	2.76	-	-	-	36.58	1.00	-	25
Jun-27 2.40	2.66	-	-	-	36.46	1.00	-	25
Jun-27 3.00	2.09	-	-	-	35.74	0.97	-	5
Jun-27 3.40	1.73	-	-	-	35.27	0.92	-	1
Jun-27 4.00	1.26	-	-	-	34.55	0.82	-	3
Jun-27 4.10	1.18	-	-	-	34.43	0.80	-	2
Jun-27 4.40	0.98	-	-	-	34.08	0.74	-	3
Jun-27 4.50	0.92	-	-	-	33.96	0.71	-	1
Jun-27 4.90	0.70	-	-	-	33.48	0.61	-	3
Jun-27 5.00	0.65	-	-	-	33.36	0.59	-	2
Jun-27 5.25	0.54	-	-	-	33.00	0.52	-	20
Jun-27 5.50	0.44	-	-	-	32.62	0.46	-	1
Jun-27 6.25	0.22	-	-	-	31.48	0.29	-	2
Jun-27 6.50	0.17	-	-	-	31.10	0.24	-	1
Sep-27 4.40	1.02	1.46	1.46	1.46	32.96	0.73	25	25
Sep-27 4.50	0.96	1.31	1.31	1.31	32.86	0.71	25	25
Sep-27 4.80	0.80	-	-	-	32.54	0.64	-	1
Sep-27 5.25	0.59	-	-	-	32.01	0.53	-	4
Dec-27 2.00	3.06	-	-	-	36.59	1.00	-	25
Dec-27 2.10	2.96	-	-	-	36.48	1.00	-	25
Dec-27 2.20	2.86	-	-	-	36.38	1.00	-	25
Dec-27 2.30	2.76	-	-	-	36.27	1.00	-	25
Dec-27 2.40	2.67	-	-	-	36.17	0.99	-	25
Dec-27 3.70	1.55	-	-	-	34.79	0.85	-	1
Dec-27 4.10	1.28	1.83	1.83	1.83	34.37	0.78	25	25
Dec-27 4.50	1.04	-	-	-	33.95	0.70	-	1
Dec-27 4.90	0.83	-	-	-	33.52	0.62	-	1
Dec-27 5.00	0.79	-	-	-	33.42	0.60	-	4
Mar-28 6.00	0.51	-	-	-	33.18	0.43	-	2
Jun-28 5.00	0.99	-	-	-	36.10	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	-	-	-	-	38.04	-	-	3
Sep-26 2.50	-	-	-	-	37.45	-	-	65
Sep-26 3.20	-	-	-	-	36.06	-	-	50
Sep-26 3.30	-	-	-	-	35.86	-	-	15
Sep-26 3.50	-	-	-	-	35.46	-	-	17
Sep-26 3.90	-	-	-	-	34.67	-	-	5
Sep-26 4.00	-	-	-	-	34.47	-	-	205
Sep-26 4.10	-	-	-	-	34.27	-0.01	-	224
Sep-26 4.20	-	-	-	-	34.08	-0.02	-	2
Sep-26 4.40	0.01	-	-	-	33.68	-0.05	-	21
Sep-26 4.50	0.02	-	-	-	33.48	-0.09	-	68
Sep-26 4.70	0.05	-	-	-	33.09	-0.19	-	22
Sep-26 4.80	0.07	0.08	0.08	0.08	32.89	-0.26	1	108
Sep-26 4.90	0.11	-	-	-	32.69	-0.34	-	110
Sep-26 5.00	0.15	-	-	-	32.49	-0.44	-	107
Sep-26 5.25	0.29	-	-	-	32.02	-0.66	-	10
Sep-26 5.50	0.48	-	-	-	31.56	-0.84	-	13
Oct-26 4.20	0.03	0.13	0.13	0.13	36.80	-0.08	150	150
Dec-26 2.60	-	-	-	-	40.47	-	-	4
Dec-26 2.80	-	-	-	-	40.06	-	-	20
Dec-26 2.90	-	-	-	-	39.85	-0.01	-	20
Dec-26 3.30	0.01	-	-	-	39.04	-0.02	-	20
Dec-26 3.50	0.02	-	-	-	38.63	-0.04	-	19
Dec-26 3.70	0.03	-	-	-	38.22	-0.06	-	4
Dec-26 3.80	0.04	-	-	-	38.01	-0.08	-	151
Dec-26 3.90	0.05	-	-	-	37.81	-0.10	-	137
Dec-26 4.00	0.07	-	-	-	37.60	-0.12	-	817
Dec-26 4.10	0.09	-	-	-	37.40	-0.14	-	12
Dec-26 4.20	0.10	-	-	-	37.19	-0.17	-	55
Dec-26 4.30	0.13	-	-	-	36.99	-0.20	-	7
Dec-26 4.40	0.15	-	-	-	36.78	-0.23	-	54
Dec-26 4.50	0.18	-	-	-	36.58	-0.26	-	7
Dec-26 4.60	0.22	-	-	-	36.37	-0.30	-	7
Dec-26 4.70	0.25	-	-	-	36.17	-0.33	-	2
Dec-26 4.80	0.29	-	-	-	35.96	-0.37	-	4
Dec-26 4.90	0.34	-	-	-	35.76	-0.41	-	1
Dec-26 5.00	0.38	-	-	-	35.55	-0.45	-	160
Dec-26 5.25	0.52	-	-	-	35.08	-0.55	-	11
Dec-26 5.50	0.69	-	-	-	34.62	-0.64	-	1
Dec-26 6.00	1.07	-	-	-	33.70	-0.80	-	100
Mar-27 3.20	0.02	-	-	-	37.29	-0.04	-	40
Mar-27 3.50	0.05	-	-	-	36.84	-0.07	-	17
Mar-27 3.70	0.08	-	-	-	36.54	-0.10	-	20
Mar-27 4.00	0.13	-	-	-	36.08	-0.16	-	4
Mar-27 4.10	0.15	-	-	-	35.93	-0.18	-	1
Mar-27 4.40	0.24	-	-	-	35.47	-0.26	-	20
Mar-27 4.60	0.31	-	-	-	35.17	-0.31	-	25
Mar-27 4.70	0.35	-	-	-	35.02	-0.34	-	255
Mar-27 4.80	0.40	-	-	-	34.86	-0.37	-	2
Mar-27 5.00	0.49	-	-	-	34.56	-0.44	-	13
Mar-27 5.25	0.63	-	-	-	34.09	-0.51	-	2
Mar-27 5.50	0.78	-	-	-	33.59	-0.59	-	6
Jun-27 3.50	0.08	-	-	-	35.29	-0.09	-	30
Jun-27 3.70	0.11	0.23	0.23	0.23	35.05	-0.12	25	25
Jun-27 4.00	0.18	-	-	-	34.69	-0.18	-	3
Jun-27 4.10	0.20	-	-	-	34.57	-0.20	-	2
Jun-27 4.40	0.30	-	-	-	34.22	-0.27	-	3
Jun-27 4.50	0.34	-	-	-	34.10	-0.29	-	1
Jun-27 5.00	0.56	-	-	-	33.50	-0.42	-	7
Jun-27 5.25	0.70	-	-	-	33.14	-0.49	-	1
Jun-27 5.50	0.84	-	-	-	32.76	-0.56	-	2
Jun-27 6.00	1.19	-	-	-	32.00	-0.68	-	2
Sep-27 3.20	0.06	-	-	-	34.68	-0.07	-	5
Sep-27 4.50	0.39	-	-	-	33.31	-0.30	-	2
Sep-27 4.80	0.53	-	-	-	32.99	-0.37	-	1
Sep-27 5.25	0.76	-	-	-	32.46	-0.48	-	1
Dec-27 3.20	0.11	-	-	-	35.74	-0.09	-	15,000
Dec-27 3.50	0.16	-	-	-	35.42	-0.13	-	20
Dec-27 4.00	0.30	0.38	0.38	0.38	34.90	-0.22	7	8
Dec-27 4.60	0.53	-	-	-	34.26	-0.33	-	25
Dec-27 4.90	0.67	-	-	-	33.94	-0.39	-	1
Dec-27 5.00	0.72	-	-	-	33.84	-0.41	-	4
Mar-28 3.50	0.20	0.35	0.35	0.35	35.74	-0.15	25	25
Jun-28 4.20	0.49	0.97	0.97	0.97	36.37	-0.26	25	25
Jun-28 4.40	0.58	0.88	0.88	0.88	36.21	-0.30	25	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.04	-	-	-	41.22	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	0.01	-	-	-	33.68	-0.05	-	8

	Previous Close	20.05		24/08/26
	IBERDROLA Close	20.03		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19.00	1.03	-	-	-	16.24	1.00	-	2
Aug-26 w4 20.00	0.14	-	-	-	14.82	0.55	-	2
Sep-26 w1 20.00	0.23	-	-	-	14.71	0.54	-	1
Sep-26 18.00	2.06	-	-	-	17.50	0.99	-	60
Sep-26 19.00	1.10	-	-	-	16.12	0.90	-	2
Sep-26 19.50	0.68	-	-	-	15.43	0.76	-	5,000
Sep-26 20.00	0.34	-	-	-	14.74	0.54	-	4
Sep-26 20.50	0.14	0.11	0.11	0.11	14.67	0.29	2	4
Sep-26 20.75	0.08	0.06	0.06	0.06	14.65	0.20	1	1
Sep-26 21.00	0.05	-	-	-	14.64	0.12	-	29,614
Sep-26 21.50	0.01	-	-	-	14.60	0.04	-	35
Sep-26 22.00	-	-	-	-	14.57	0.01	-	416
Sep-26 22.50	-	-	-	-	14.54	-	-	2,500
Oct-26 19.50	0.84	-	-	-	16.09	0.70	-	4
Oct-26 20.00	0.52	-	-	-	15.42	0.54	-	1
Oct-26 21.00	0.16	-	-	-	15.32	0.24	-	10,000
Oct-26 22.00	0.03	-	-	-	15.25	0.06	-	1
Dec-26 14.50	5.65	-	-	-	23.52	0.99	-	2
Dec-26 15.00	5.15	-	-	-	22.86	0.99	-	4
Dec-26 16.00	4.18	-	-	-	21.53	0.98	-	4
Dec-26 17.00	3.22	-	-	-	20.19	0.94	-	6,500
Dec-26 17.50	2.76	-	-	-	19.53	0.91	-	2
Dec-26 18.00	2.32	-	-	-	18.86	0.87	-	6,001
Dec-26 18.50	1.89	-	-	-	18.20	0.81	-	32
Dec-26 19.00	1.50	1.52	1.52	1.52	17.53	0.75	1	345
Dec-26 19.50	1.14	-	-	-	16.87	0.66	-	26,516
Dec-26 20.00	0.83	-	-	-	16.20	0.56	-	7,518
Dec-26 20.50	0.59	0.56	0.56	0.56	16.10	0.45	1	6
Dec-26 21.00	0.41	-	-	-	16.03	0.35	-	302
Dec-26 21.50	0.27	-	-	-	15.96	0.26	-	11
Dec-26 22.00	0.17	-	-	-	15.90	0.18	-	141
Dec-26 22.50	0.11	-	-	-	15.83	0.12	-	517
Dec-26 23.00	0.06	-	-	-	15.76	0.08	-	105
Dec-26 23.50	0.03	-	-	-	15.70	0.05	-	8
Dec-26 24.00	0.02	-	-	-	15.63	0.03	-	1
Dec-26 25.00	-	-	-	-	15.50	0.01	-	1
Mar-27 12.00	8.14	-	-	-	26.62	1.00	-	5
Mar-27 16.00	4.25	-	-	-	22.03	0.95	-	10
Mar-27 16.50	3.78	-	-	-	21.45	0.93	-	5
Mar-27 18.00	2.49	-	-	-	19.73	0.82	-	4
Mar-27 19.50	1.40	-	-	-	18.01	0.63	-	12
Mar-27 20.00	1.09	-	-	-	17.43	0.55	-	100
Mar-27 20.50	0.85	-	-	-	17.29	0.47	-	7
Mar-27 21.00	0.66	-	-	-	17.17	0.40	-	496
Mar-27 22.00	0.37	-	-	-	16.94	0.26	-	20
Mar-27 22.50	0.27	-	-	-	16.82	0.20	-	4
Mar-27 23.00	0.19	-	-	-	16.71	0.15	-	258
Mar-27 24.00	0.09	-	-	-	16.48	0.08	-	10
Mar-27 26.00	0.01	-	-	-	16.01	0.02	-	17
Jun-27 17.00	3.49	-	-	-	21.05	0.85	-	100
Jun-27 17.50	3.08	-	-	-	20.54	0.81	-	100
Jun-27 18.00	2.70	-	-	-	20.03	0.77	-	1
Jun-27 18.50	2.33	-	-	-	19.52	0.72	-	7
Jun-27 19.00	1.99	-	-	-	19.02	0.67	-	5,500
Jun-27 19.50	1.67	-	-	-	18.51	0.61	-	7
Jun-27 20.00	1.38	-	-	-	18.00	0.56	-	100
Jun-27 21.00	0.94	-	-	-	17.74	0.44	-	1,005
Jun-27 22.00	0.61	-	-	-	17.51	0.32	-	1
Jun-27 23.00	0.38	-	-	-	17.28	0.23	-	100
Sep-27 16.50	3.96	-	-	-	21.83	0.87	-	10,100
Sep-27 17.00	3.55	-	-	-	21.36	0.83	-	100
Sep-27 17.50	3.16	-	-	-	20.90	0.80	-	100
Sep-27 19.50	1.79	1.85	1.87	1.85	19.03	0.61	25	125
Sep-27 22.00	0.74	-	-	-	18.11	0.34	-	5
Dec-27 10.00	10.13	-	-	-	28.02	1.00	-	30
Dec-27 13.00	7.19	-	-	-	25.33	0.98	-	50
Dec-27 14.00	6.25	-	-	-	24.43	0.96	-	5
Dec-27 15.00	5.35	-	-	-	23.53	0.92	-	5
Dec-27 16.00	4.49	-	-	-	22.63	0.87	-	26
Dec-27 16.50	4.08	-	-	-	22.18	0.84	-	25
Dec-27 17.00	3.69	-	-	-	21.73	0.81	-	7,530
Dec-27 17.50	3.31	-	-	-	21.28	0.77	-	25
Dec-27 18.00	2.94	-	-	-	20.83	0.74	-	10,005
Dec-27 18.50	2.61	-	-	-	20.38	0.69	-	251
Dec-27 19.00	2.29	-	-	-	19.94	0.65	-	157
Dec-27 19.50	1.99	-	-	-	19.49	0.61	-	395
Dec-27 20.00	1.71	-	-	-	19.04	0.56	-	13,260
Dec-27 21.00	1.28	-	-	-	18.83	0.46	-	7,260
Dec-27 22.00	0.94	-	-	-	18.65	0.37	-	5,004
Dec-27 23.00	0.67	-	-	-	18.47	0.29	-	6
Dec-27 24.00	0.47	-	-	-	18.28	0.22	-	2,757
Dec-27 25.00	0.32	-	-	-	18.10	0.17	-	2,002
Mar-28 19.00	2.37	-	-	-	19.91	0.64	-	1
Mar-28 20.00	1.81	-	-	-	19.07	0.56	-	102
Mar-28 21.00	1.39	-	-	-	18.86	0.47	-	6
Mar-28 26.00	0.27	-	-	-	17.95	0.14	-	1
Jun-28 10.00	10.13	-	-	-	27.44	1.00	-	5
Jun-28 20.00	1.98	-	-	-	19.28	0.56	-	1
Jun-28 22.50	1.08	-	-	-	18.89	0.37	-	7
Jun-28 28.00	0.21	-	-	-	18.07	0.10	-	15
Dec-28 16.00	4.65	-	-	-	22.12	0.83	-	5,000
Dec-28 18.00	3.25	-	-	-	20.66	0.70	-	500
Dec-28 18.50	2.93	-	-	-	20.29	0.67	-	25
Dec-28 19.00	2.65	-	-	-	19.92	0.63	-	1
Dec-28 24.00	0.86	-	-	-	18.71	0.30	-	15
Dec-29 15.00	5.52	-	-	-	22.83	0.87	-	1
Dec-29 16.00	4.77	4.71	4.71	4.71	22.15	0.81	2	-
Dec-29 18.00	3.46	-	-	-	20.79	0.69	-	6,000
Dec-29 19.00	2.91	-	-	-	20.10	0.62	-	25
Dec-29 21.50	1.85	-	-	-	19.30	0.47	-	1
Dec-29 23.00	1.44	-	-	-	19.20	0.39	-	2
Jun-30 21.00	2.28	-	-	-	20.20	0.51	-	1
Dec-30 18.00	3.78	-	-	-	22.14	0.68	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 20.00	0.17	-	-	-	13.60	-0.46	-	1
Sep-26 9.75	-	-	-	-	28.04	-	-	25
Sep-26 13.00	-	-	-	-	23.55	-	-	153
Sep-26 13.50	-	-	-	-	22.86	-	-	44
Sep-26 14.00	-	-	-	-	22.17	-	-	135
Sep-26 14.50	-	-	-	-	21.48	-	-	135
Sep-26 15.00	-	-	-	-	20.79	-	-	51
Sep-26 15.50	-	-	-	-	20.10	-	-	12
Sep-26 16.00	-	-	-	-	19.41	-	-	1
Sep-26 16.50	-	-	-	-	18.72	-	-	63
Sep-26 17.00	-	-	-	-	18.03	-	-	5,020
Sep-26 17.50	-	-	-	-	17.33	-	-	12
Sep-26 18.00	-	-	-	-	16.64	-0.01	-	530
Sep-26 18.50	0.01	-	-	-	15.95	-0.03	-	30,000
Sep-26 19.00	0.03	-	-	-	15.26	-0.09	-	20,000
Sep-26 19.50	0.10	0.10	0.10	0.10	14.57	-0.23	28	12,524
Sep-26 20.00	0.26	0.28	0.28	0.23	13.88	-0.46	2	5,117
Sep-26 20.50	0.57	-	-	-	13.81	-0.73	-	256
Sep-26 21.00	0.99	-	-	-	13.78	-0.91	-	2,513
Sep-26 21.50	1.47	-	-	-	13.74	-1.00	-	2,503
Oct-26 19.00	0.11	-	-	-	15.86	-0.17	-	10
Oct-26 20.00	0.40	0.42	0.42	0.42	14.53	-0.46	1	1
Oct-26 21.50	1.49	-	-	-	14.39	-0.92	-	5
Dec-26 9.00	-	-	-	-	29.89	-	-	2,000
Dec-26 9.50	-	-	-	-	29.23	-	-	2
Dec-26 9.75	-	-	-	-	28.90	-	-	25
Dec-26 10.50	-	-	-	-	27.90	-	-	502
Dec-26 11.00	-	-	-	-	27.23	-	-	1,348
Dec-26 11.50	-	-	-	-	26.57	-	-	26
Dec-26 12.00	-	-	-	-	25.90	-	-	10,150
Dec-26 13.00	-	-	-	-	24.57	-	-	21
Dec-26 13.50	-	-	-	-	23.90	-	-	10,000
Dec-26 14.00	-	-	-	-	23.24	-	-	15,010
Dec-26 14.50	-	-	-	-	22.57	-	-	10
Dec-26 15.00	0.01	-	-	-	21.91	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	21.24	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	20.58	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	19.91	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	19.24	-0.05	-	67,047
Dec-26 17.50	0.08	-	-	-	18.58	-0.08	-	10,005
Dec-26 18.00	0.13	-	-	-	17.91	-0.12	-	83,784
Dec-26 18.50	0.19	-	-	-	17.25	-0.18	-	7,408
Dec-26 19.00	0.29	-	-	-	16.58	-0.25	-	2
Dec-26 19.50	0.43	-	-	-	15.92	-0.34	-	16,528
Dec-26 20.00	0.61	-	-	-	15.25	-0.45	-	81,018
Dec-26 20.50	0.88	-	-	-	15.15	-0.57	-	1
Dec-26 21.00	1.20	-	-	-	15.08	-0.69	-	888
Dec-26 21.50	1.58	-	-	-	15.01	-0.80	-	12
Dec-26 22.00	2.01	-	-	-	14.95	-0.89	-	2
Dec-26 28.00	7.97	-	-	-	14.15	-1.00	-	1
Mar-27 10.50	-	-	-	-	27.14	-	-	1
Mar-27 14.00	0.02	-	-	-	23.12	-0.02	-	1
Mar-27 15.00	0.05	-	-	-	21.98	-0.03	-	1
Mar-27 16.00	0.10	-	-	-	20.83	-0.07	-	14
Mar-27 16.50	0.13	-	-	-	20.25	-0.09	-	4
Mar-27 18.00	0.34	0.31	0.31	0.31	18.53	-0.21	4	4
Mar-27 18.50	0.45	-	-	-	17.96	-0.26	-	2
Mar-27 19.00	0.59	-	-	-	17.38	-0.33	-	1
Mar-27 19.50	0.76	-	-	-	16.81	-0.40	-	302
Mar-27 20.00	0.97	-	-	-	16.23	-0.48	-	60
Mar-27 24.00	4.05	-	-	-	15.28	-0.95	-	1
Jun-27 15.00	0.10	-	-	-	22.03	-0.06	-	13
Jun-27 16.00	0.18	-	-	-	21.01	-0.10	-	1,020
Jun-27 16.50	0.24	-	-	-	20.50	-0.12	-	6
Jun-27 17.00	0.31	-	-	-	20.00	-0.15	-	5,517
Jun-27 17.50	0.40	-	-	-	19.49	-0.19	-	5
Jun-27 18.00	0.50	-	-	-	18.98	-0.23	-	9
Jun-27 19.00	0.78	-	-	-	17.97	-0.34	-	9
Jun-27 19.50	0.96	-	-	-	17.46	-0.40	-	50
Jun-27 20.00	1.16	-	-	-	16.95	-0.47	-	11,513
Jun-27 23.00	3.22	-	-	-	16.23	-0.83	-	1
Sep-27 16.00	0.32	-	-	-	21.07	-0.14	-	35,000
Sep-27 16.50	0.41	-	-	-	20.60	-0.17	-	200
Sep-27 17.00	0.50	-	-	-	20.13	-0.20	-	100
Sep-27 17.50	0.61	-	-	-	19.67	-0.24	-	200
Sep-27 18.00	0.74	-	-	-	19.20	-0.28	-	5,300
Sep-27 19.00	1.07	-	-	-	18.27	-0.38	-	50
Sep-27 19.50	1.27	-	-	-	17.80	-0.44	-	50
Sep-27 20.00	1.49	-	-	-	17.34	-0.49	-	25
Sep-27 20.50	1.77	-	-	-	17.21	-0.55	-	50
Dec-27 9.50	0.01	-	-	-	26.58	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.13	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.79	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.34	-0.02	-	30,000
Dec-27 13.00	0.10	-	-	-	23.44	-0.04	-	35,000
Dec-27 14.00	0.16	-	-	-	22.54	-0.07	-	10,000
Dec-27 14.50	0.20	-	-	-	22.09	-0.08	-	20,000
Dec-27 16.00	0.40	-	-	-	20.74	-0.15	-	25,000
Dec-27 16.50	0.48	-	-	-	20.29	-0.18	-	2,002
Dec-27 17.00	0.58	-	-	-	19.84	-0.21	-	2,750
Dec-27 17.50	0.70	-	-	-	19.39	-0.25	-	460
Dec-27 18.00	0.83	-	-	-	18.94	-0.29	-	409
Dec-27 18.50	0.99	-	-	-	18.49	-0.33	-	175
Dec-27 19.00	1.16	-	-	-	18.05	-0.38	-	1,811
Dec-27 19.50	1.36	-	-	-	17.60	-0.43	-	25
Dec-27 20.00	1.58	-	-	-	17.15	-0.48	-	6,750
Dec-27 21.00	2.16	-	-	-	16.94	-0.59	-	1,250
Dec-27 22.00	2.83	-	-	-	16.76	-0.68	-	50
Mar-28 18.00	0.95	-	-	-	18.49	-0.30	-	200
Jun-28 13.00	0.16	-	-	-	22.22	-0.06	-	150
Jun-28 14.00	0.25	-	-	-	21.41	-0.09	-	150
Dec-28 15.00	0.48	-	-	-	19.59	-0.15	-	5,000
Dec-28 21.50	2.89	-	-	-	15.74	-0.61	-	4,000
Dec-28 24.00	4.69	-	-	-	15.45	-0.79	-	1
Dec-29 19.00	1.90	-	-	-	16.25	-0.42	-	2
Dec-30 14.50	0.84	-	-	-	19.14	-0.19	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	6.55	-	-	-	23.72	1.00	-	150
Sep-26 14.00	6.05	-	-	-	23.03	1.00	-	300
Sep-26 20.00	0.34	-	-	-	14.74	0.54	-	160
Sep-26 20.00	0.34	-	-	-	14.74	0.54	-	10
Sep-26 21.00	0.05	-	-	-	14.64	0.12	-	13
Sep-26 22.00	-	-	-	-	14.57	0.01	-	2,043
Oct-26 22.00	0.03	-	-	-	15.25	0.06	-	12,287
Dec-26 14.50	5.65	-	-	-	23.52	0.99	-	510
Dec-26 18.00	2.32	-	-	-	18.86	0.86	-	10
Dec-26 18.50	1.89	-	-	-	18.20	0.81	-	200
Dec-26 19.00	1.50	-	-	-	17.53	0.74	-	50
Dec-26 20.00	0.83	-	-	-	16.20	0.55	-	10
Dec-26 20.50	0.59	-	-	-	16.10	0.45	-	1
Dec-26 22.00	0.17	-	-	-	15.90	0.18	-	2
Jun-27 24.00	0.22	-	-	-	17.05	0.15	-	5
Dec-27 12.00	7.80	-	-	-	26.23	0.93	-	2,000
Jun-30 21.00	2.25	-	-	-	20.20	0.46	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	-	-	-	-	23.55	-	-	500
Sep-26 15.00	-	-	-	-	20.79	-	-	800
Sep-26 18.50	0.01	-	-	-	15.95	-0.03	-	25
Sep-26 20.25	0.40	-	-	-	13.83	-0.59	-	2
Sep-26 21.00	0.97	-	-	-	13.78	-0.89	-	10
Dec-26 15.00	0.01	-	-	-	21.91	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	20.58	-0.02	-	1
Dec-26 19.00	0.29	-	-	-	16.58	-0.24	-	21
Dec-26 19.50	0.42	-	-	-	15.92	-0.33	-	4
Dec-26 20.00	0.60	-	-	-	15.25	-0.44	-	1
Dec-26 21.00	1.17	-	-	-	15.08	-0.66	-	10
Dec-26 22.00	1.94	-	-	-	14.95	-0.83	-	10
Dec-27 12.00	0.05	-	-	-	24.34	-0.02	-	2,000

	Previous Close	58.22		24/08/26
	INDITEX Close	58.42		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.63	17.85	-	-	-	43.04	1.00	-	25
Sep-26 41.60	16.89	-	-	-	42.13	1.00	-	50
Sep-26 43.54	14.95	-	-	-	40.33	1.00	-	50
Sep-26 44.49	14.00	-	-	-	39.45	1.00	-	25
Sep-26 45.47	13.03	-	-	-	38.53	0.99	-	75
Sep-26 46.44	12.07	-	-	-	37.63	0.99	-	50
Sep-26 47.41	11.11	-	-	-	36.73	0.99	-	50
Sep-26 48.38	10.15	-	-	-	35.83	0.98	-	25
Sep-26 50.31	8.28	-	-	-	34.03	0.96	-	25
Sep-26 52.25	6.45	-	-	-	32.23	0.92	-	100
Sep-26 54.17	4.74	-	-	-	30.44	0.84	-	382
Sep-26 56.11	3.18	-	-	-	28.64	0.72	-	1,757
Sep-26 58.05	1.89	-	-	-	26.83	0.56	-	22
Sep-26 59.99	1.00	0.91	0.91	0.91	26.10	0.37	1	233
Sep-26 61.92	0.45	-	-	-	25.61	0.21	-	25
Sep-26 65.78	0.06	-	-	-	24.64	0.04	-	10
Oct-26 61.92	0.90	-	-	-	23.41	0.29	-	3
Oct-26 63.85	0.48	-	-	-	23.04	0.18	-	100
Dec-26 35.80	22.79	-	-	-	38.52	0.99	-	3
Dec-26 38.70	19.94	-	-	-	36.70	0.99	-	1
Dec-26 39.67	18.99	-	-	-	36.09	0.98	-	52
Dec-26 40.63	18.05	-	-	-	35.49	0.98	-	25
Dec-26 44.49	14.35	-	-	-	33.06	0.95	-	120
Dec-26 46.44	12.54	-	-	-	31.84	0.92	-	26
Dec-26 47.41	11.65	-	-	-	31.23	0.91	-	325
Dec-26 48.38	10.79	-	-	-	30.62	0.89	-	400
Dec-26 50.31	9.10	-	-	-	29.41	0.85	-	50
Dec-26 52.25	7.52	-	-	-	28.19	0.79	-	31
Dec-26 54.17	6.05	-	-	-	26.99	0.72	-	59
Dec-26 56.11	4.68	-	-	-	25.77	0.65	-	149
Dec-26 58.05	3.46	-	-	-	24.55	0.55	-	645
Dec-26 59.99	2.54	-	-	-	24.06	0.46	-	201
Dec-26 61.92	1.82	-	-	-	23.74	0.36	-	253
Dec-26 63.85	1.26	-	-	-	23.42	0.28	-	210
Dec-26 65.78	0.83	-	-	-	23.10	0.21	-	17
Dec-26 67.72	0.52	-	-	-	22.78	0.14	-	15
Dec-26 69.66	0.31	-	-	-	22.46	0.09	-	11
Dec-26 71.60	0.18	-	-	-	22.14	0.06	-	3
Mar-27 52.25	8.73	-	-	-	28.45	0.75	-	100
Mar-27 54.17	7.34	-	-	-	27.40	0.70	-	3
Mar-27 63.85	2.44	-	-	-	24.33	0.37	-	400
Mar-27 65.78	1.89	-	-	-	24.06	0.30	-	300
Mar-27 67.72	1.40	-	-	-	23.80	0.25	-	75
Mar-27 69.66	1.06	-	-	-	23.53	0.20	-	25
Mar-27 71.60	0.77	-	-	-	23.27	0.15	-	20
Mar-27 73.53	0.55	-	-	-	23.00	0.12	-	20
Jun-27 38.70	20.55	-	-	-	34.59	0.94	-	150
Jun-27 45.47	14.65	-	-	-	31.57	0.86	-	25
Jun-27 50.31	10.84	-	-	-	29.42	0.78	-	25
Jun-27 58.05	5.74	-	-	-	25.97	0.58	-	150
Jun-27 59.99	4.81	-	-	-	25.57	0.52	-	188
Jun-27 61.92	3.97	-	-	-	25.27	0.46	-	100
Jun-27 69.66	1.67	-	-	-	24.08	0.25	-	100
Jun-27 71.60	1.31	-	-	-	23.78	0.21	-	25
Jun-27 73.53	0.99	-	-	-	23.48	0.17	-	50
Sep-27 59.99	5.68	-	-	-	26.01	0.53	-	25
Sep-27 63.85	4.15	-	-	-	25.51	0.43	-	25
Sep-27 69.66	2.44	-	-	-	24.74	0.30	-	1
Sep-27 71.60	1.99	-	-	-	24.49	0.26	-	25
Dec-27 37.73	21.78	-	-	-	33.34	0.93	-	25
Dec-27 38.70	20.96	-	-	-	33.03	0.91	-	1
Dec-27 39.67	20.14	-	-	-	32.72	0.90	-	1
Dec-27 43.54	17.00	-	-	-	31.48	0.85	-	50
Dec-27 45.47	15.51	-	-	-	30.87	0.83	-	25
Dec-27 47.41	14.06	-	-	-	30.25	0.80	-	25
Dec-27 52.25	10.75	-	-	-	28.70	0.71	-	25
Dec-27 54.17	9.61	-	-	-	28.09	0.67	-	25
Dec-27 59.99	6.51	-	-	-	26.54	0.54	-	25
Dec-27 61.92	5.64	-	-	-	26.31	0.50	-	175
Dec-27 63.85	4.97	-	-	-	26.08	0.45	-	500
Dec-27 65.78	4.30	-	-	-	25.85	0.41	-	10
Dec-27 71.60	2.69	-	-	-	25.15	0.30	-	1
Mar-28 33.30	25.97	-	-	-	35.20	0.95	-	1
Mar-28 52.89	11.26	-	-	-	28.94	0.69	-	50
Mar-28 54.86	10.09	-	-	-	28.31	0.66	-	75
Mar-28 56.81	8.92	-	-	-	27.68	0.62	-	75
Mar-28 58.77	7.96	-	-	-	27.12	0.58	-	50
Mar-28 60.73	7.09	-	-	-	26.87	0.54	-	25
Mar-28 64.65	5.55	-	-	-	26.35	0.46	-	25
Mar-28 66.60	4.87	-	-	-	26.10	0.43	-	25
Mar-28 68.56	4.21	-	-	-	25.84	0.39	-	25
Mar-28 70.53	3.70	-	-	-	25.58	0.35	-	25
Mar-28 72.49	3.20	-	-	-	25.32	0.32	-	25
Jun-28 42.12	18.99	-	-	-	32.27	0.85	-	25
Jun-28 43.10	18.25	-	-	-	31.97	0.84	-	25
Jun-28 56.81	9.40	-	-	-	27.75	0.62	-	25
Jun-28 58.77	8.44	-	-	-	27.21	0.59	-	50
Jun-28 66.60	5.36	-	-	-	26.27	0.44	-	50
Jun-28 68.56	4.68	-	-	-	26.04	0.40	-	25
Jun-28 70.53	4.17	-	-	-	25.80	0.37	-	25
Jun-28 72.49	3.66	-	-	-	25.56	0.34	-	25
Dec-28 49.44	14.53	-	-	-	29.42	0.74	-	2
Dec-28 67.24	6.21	-	-	-	26.20	0.46	-	490
Dec-29 43.51	19.17	-	-	-	28.93	0.81	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 56.11	0.22	0.16	0.16	0.16	24.25	-0.16	10	10
Sep-26 35.80	-	-	-	-	47.38	-	-	1
Sep-26 36.76	-	-	-	-	46.48	-	-	27
Sep-26 38.70	-	-	-	-	44.68	-	-	25
Sep-26 39.67	-	-	-	-	43.78	-	-	26
Sep-26 40.63	-	-	-	-	42.89	-	-	28
Sep-26 41.60	-	-	-	-	41.98	-	-	240
Sep-26 42.57	-	-	-	-	41.08	-	-	300
Sep-26 43.54	-	-	-	-	40.18	-	-	25
Sep-26 44.49	0.01	-	-	-	39.30	-	-	51
Sep-26 45.47	0.01	-	-	-	38.38	-0.01	-	51
Sep-26 46.44	0.02	-	-	-	37.48	-0.01	-	75
Sep-26 47.41	0.03	-	-	-	36.58	-0.01	-	30
Sep-26 48.38	0.04	-	-	-	35.68	-0.02	-	82
Sep-26 50.31	0.09	-	-	-	33.88	-0.04	-	101
Sep-26 52.00	0.18	-	-	-	32.31	-0.08	-	4,006
Sep-26 52.25	0.20	-	-	-	32.08	-0.08	-	27
Sep-26 54.17	0.40	-	-	-	30.29	-0.16	-	375
Sep-26 56.11	0.78	-	-	-	28.49	-0.28	-	1
Sep-26 58.05	1.42	1.30	1.38	1.24	26.68	-0.44	3	9
Sep-26 59.99	2.48	-	-	-	25.95	-0.63	-	6
Oct-26 48.38	0.15	-	-	-	31.47	-0.05	-	2
Oct-26 50.00	0.25	-	-	-	30.23	-0.08	-	2
Oct-26 50.31	0.27	-	-	-	29.99	-0.08	-	1
Dec-26 32.90	0.01	-	-	-	39.24	-	-	26
Dec-26 33.87	0.02	-	-	-	38.63	-	-	21
Dec-26 34.83	0.02	-	-	-	38.03	-0.01	-	25
Dec-26 35.80	0.03	-	-	-	37.42	-0.01	-	25
Dec-26 36.76	0.04	0.09	0.09	0.09	36.81	-0.01	1	26
Dec-26 37.73	0.05	-	-	-	36.21	-0.01	-	150
Dec-26 38.70	0.07	-	-	-	35.60	-0.01	-	150
Dec-26 39.67	0.09	-	-	-	34.99	-0.02	-	11
Dec-26 40.63	0.11	-	-	-	34.39	-0.02	-	2
Dec-26 41.60	0.14	-	-	-	33.78	-0.03	-	86
Dec-26 42.57	0.17	-	-	-	33.17	-0.04	-	150
Dec-26 43.54	0.22	-	-	-	32.56	-0.04	-	75
Dec-26 44.49	0.26	-	-	-	31.96	-0.05	-	62
Dec-26 45.47	0.32	-	-	-	31.35	-0.06	-	35
Dec-26 46.44	0.39	-	-	-	30.74	-0.08	-	253
Dec-26 47.41	0.47	-	-	-	30.13	-0.09	-	2,409
Dec-26 48.38	0.56	-	-	-	29.52	-0.11	-	76
Dec-26 50.31	0.80	-	-	-	28.31	-0.15	-	170
Dec-26 52.25	1.14	0.98	0.98	0.98	27.09	-0.21	1	27
Dec-26 54.17	1.57	-	-	-	25.89	-0.28	-	25
Dec-26 56.11	2.13	-	-	-	24.67	-0.36	-	210
Dec-26 59.99	3.87	-	-	-	22.96	-0.56	-	176
Dec-26 71.60	13.28	-	-	-	21.04	-0.96	-	1
Mar-27 33.87	0.10	-	-	-	36.61	-0.02	-	50
Mar-27 34.83	0.13	-	-	-	36.08	-0.02	-	50
Mar-27 35.80	0.15	-	-	-	35.55	-0.02	-	75
Mar-27 36.76	0.18	-	-	-	35.02	-0.03	-	75
Mar-27 37.73	0.22	-	-	-	34.49	-0.03	-	25
Mar-27 38.70	0.26	-	-	-	33.96	-0.04	-	25
Mar-27 39.67	0.31	-	-	-	33.43	-0.05	-	52
Mar-27 40.63	0.35	-	-	-	32.90	-0.05	-	78
Mar-27 41.60	0.42	-	-	-	32.37	-0.06	-	1
Mar-27 42.57	0.50	-	-	-	31.84	-0.07	-	1
Mar-27 44.49	0.64	-	-	-	30.79	-0.09	-	8
Mar-27 45.47	0.76	-	-	-	30.25	-0.11	-	4
Mar-27 50.00	1.42	-	-	-	27.77	-0.19	-	3,000
Mar-27 50.31	1.48	-	-	-	27.60	-0.20	-	102
Mar-27 52.25	1.88	1.92	1.92	1.92	26.54	-0.25	100	100
Mar-27 54.17	2.38	-	-	-	25.49	-0.30	-	5
Jun-27 26.12	0.04	-	-	-	38.14	-0.01	-	1
Jun-27 30.96	0.13	-	-	-	35.98	-0.02	-	150
Jun-27 33.87	0.23	-	-	-	34.69	-0.03	-	200
Jun-27 34.83	0.28	-	-	-	34.26	-0.03	-	180
Jun-27 36.76	0.37	-	-	-	33.40	-0.05	-	25
Jun-27 38.70	0.52	-	-	-	32.54	-0.06	-	150
Jun-27 39.67	0.60	-	-	-	32.10	-0.07	-	101
Jun-27 41.60	0.76	-	-	-	31.25	-0.09	-	176
Jun-27 42.57	0.89	-	-	-	30.81	-0.10	-	150
Jun-27 43.54	1.01	-	-	-	30.38	-0.12	-	150
Jun-27 44.49	1.14	-	-	-	29.96	-0.13	-	50
Jun-27 46.44	1.44	-	-	-	29.09	-0.16	-	25
Jun-27 47.41	1.63	-	-	-	28.66	-0.18	-	153
Jun-27 48.38	1.81	-	-	-	28.23	-0.20	-	150
Jun-27 50.31	2.24	-	-	-	27.37	-0.24	-	3
Jun-27 52.25	2.76	-	-	-	26.51	-0.28	-	150
Jun-27 56.11	4.03	-	-	-	24.79	-0.39	-	25
Jun-27 65.78	9.49	-	-	-	22.63	-0.69	-	1
Sep-27 43.54	1.29	-	-	-	29.57	-0.13	-	25
Sep-27 44.49	1.43	-	-	-	29.22	-0.14	-	25
Sep-27 45.47	1.62	-	-	-	28.85	-0.16	-	25
Sep-27 46.44	1.81	-	-	-	28.49	-0.17	-	25
Sep-27 73.53	15.98	-	-	-	22.07	-0.83	-	1
Dec-27 21.29	0.03	-	-	-	36.39	-	-	2
Dec-27 33.87	0.46	-	-	-	32.37	-0.05	-	100
Dec-27 36.76	0.72	-	-	-	31.45	-0.07	-	25
Dec-27 37.73	0.81	-	-	-	31.14	-0.08	-	25
Dec-27 43.54	1.65	-	-	-	29.28	-0.14	-	10
Dec-27 45.47	2.03	-	-	-	28.67	-0.17	-	1,100
Dec-27 46.44	2.23	-	-	-	28.36	-0.19	-	150
Dec-27 47.41	2.42	-	-	-	28.05	-0.20	-	325
Dec-27 48.38	2.69	-	-	-	27.74	-0.22	-	175
Dec-27 50.31	3.23	-	-	-	27.12	-0.26	-	350
Dec-27 52.25	3.78	-	-	-	26.50	-0.30	-	375
Dec-27 54.17	4.49	-	-	-	25.89	-0.34	-	450
Dec-27 56.11	5.20	-	-	-	25.27	-0.38	-	500
Dec-27 58.05	6.04	-	-	-	24.65	-0.43	-	50
Dec-27 59.99	7.04	-	-	-	24.34	-0.48	-	25
Jun-28 43.10	2.23	-	-	-	28.85	-0.16	-	25
Jun-28 44.08	2.42	-	-	-	28.55	-0.17	-	25
Jun-28 45.06	2.62	-	-	-	28.25	-0.19	-	25
Jun-28 47.99	3.40	-	-	-	27.34	-0.23	-	25
Dec-28 51.42	5.01	-	-	-	25.92	-0.29	-	25
Dec-29 43.51	3.58	-	-	-	26.95	-0.19	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 49.44	9.12	-	-	-	34.84	0.97	-	5
Sep-26 54.17	4.74	-	-	-	30.44	0.84	-	7
Sep-26 56.11	3.18	-	-	-	28.64	0.72	-	6
Sep-26 57.35	2.31	-	-	-	27.49	0.62	-	5
Sep-26 59.99	0.99	-	-	-	26.10	0.37	-	7
Sep-26 61.30	0.59	-	-	-	25.77	0.26	-	944
Sep-26 63.28	0.24	-	-	-	25.27	0.13	-	1,888
Oct-26 61.30	1.07	-	-	-	23.53	0.33	-	5,945
Dec-26 56.11	4.67	-	-	-	25.77	0.64	-	26
Dec-26 58.05	3.47	-	-	-	24.55	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 56.11	0.56	-	-	-	28.38	-0.25	-	2
Sep-26 41.60	-	-	-	-	41.98	-	-	165
Sep-26 42.57	-	-	-	-	41.08	-	-	150
Sep-26 43.54	-	-	-	-	40.18	-	-	15
Sep-26 44.49	0.01	-	-	-	39.30	-	-	10
Sep-26 50.31	0.09	-	-	-	33.88	-0.04	-	6
Sep-26 54.17	0.40	-	-	-	30.29	-0.16	-	7
Oct-26 56.11	1.20	-	-	-	25.52	-0.31	-	1
Dec-26 42.57	0.17	-	-	-	33.17	-0.04	-	120
Dec-26 46.44	0.39	-	-	-	30.74	-0.08	-	1
Mar-27 42.57	0.49	-	-	-	31.84	-0.07	-	1
Dec-27 59.99	6.87	-	-	-	24.34	-0.45	-	10
Dec-27 63.85	9.07	-	-	-	23.88	-0.54	-	1

	Previous Close	61.28		24/08/26
	INDRA Close	60.56		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	42.59	-	-	-	58.96	1.00	-	1
Sep-26 26.00	34.60	-	-	-	55.75	1.00	-	1
Sep-26 37.00	23.62	-	-	-	51.33	1.00	-	28
Sep-26 47.00	13.68	14.27	14.27	14.27	47.31	0.98	1	-
Sep-26 50.00	10.80	-	-	-	46.10	0.95	-	84
Sep-26 52.00	8.95	-	-	-	45.30	0.91	-	11
Sep-26 54.00	7.22	-	-	-	44.50	0.85	-	11
Sep-26 56.00	5.62	-	-	-	43.69	0.77	-	1
Sep-26 60.00	3.01	-	-	-	42.09	0.56	-	131
Sep-26 62.00	2.07	2.25	2.25	2.25	41.71	0.44	5	17
Sep-26 64.00	1.37	1.52	1.52	1.52	41.50	0.33	1	3
Sep-26 66.00	0.86	-	-	-	41.29	0.23	-	4
Sep-26 68.00	0.52	-	-	-	41.08	0.16	-	5
Sep-26 70.00	0.30	-	-	-	40.87	0.10	-	110
Oct-26 68.00	1.43	-	-	-	41.22	0.26	-	6
Oct-26 70.00	1.02	-	-	-	40.94	0.20	-	13
Oct-26 86.00	0.03	-	-	-	38.74	0.01	-	4
Dec-26 30.00	30.83	-	-	-	53.16	0.99	-	25
Dec-26 31.00	29.85	-	-	-	52.83	0.99	-	25
Dec-26 32.00	28.88	-	-	-	52.50	0.99	-	25
Dec-26 35.00	25.98	-	-	-	51.51	0.98	-	25
Dec-26 45.00	16.85	-	-	-	48.21	0.90	-	21
Dec-26 47.00	15.19	-	-	-	47.55	0.87	-	4
Dec-26 48.00	14.37	-	-	-	47.22	0.85	-	5
Dec-26 50.00	12.84	-	-	-	46.56	0.81	-	5
Dec-26 52.00	11.34	-	-	-	45.90	0.77	-	2
Dec-26 54.00	9.99	-	-	-	45.24	0.73	-	130
Dec-26 56.00	8.67	-	-	-	44.58	0.68	-	50
Dec-26 58.00	7.51	-	-	-	43.92	0.63	-	82
Dec-26 60.00	6.39	-	-	-	43.25	0.58	-	196
Dec-26 62.00	5.45	-	-	-	42.71	0.52	-	1
Dec-26 64.00	4.57	-	-	-	42.22	0.47	-	15
Dec-26 66.00	3.81	-	-	-	41.72	0.42	-	89
Dec-26 68.00	3.14	-	-	-	41.23	0.36	-	12
Dec-26 70.00	2.55	-	-	-	40.73	0.32	-	20
Dec-26 74.00	1.63	-	-	-	39.74	0.23	-	15
Mar-27 49.00	15.25	-	-	-	46.59	0.79	-	1
Mar-27 60.00	8.43	-	-	-	42.77	0.59	-	1
Mar-27 62.00	7.53	-	-	-	42.45	0.55	-	26
Mar-27 70.00	4.64	-	-	-	41.75	0.40	-	11
Jun-27 41.00	22.39	-	-	-	47.92	0.88	-	6
Jun-27 50.00	15.98	-	-	-	45.59	0.76	-	1
Jun-27 60.00	10.18	-	-	-	43.00	0.61	-	3
Jun-27 66.00	7.78	-	-	-	42.74	0.51	-	1
Jun-27 70.00	6.48	-	-	-	42.65	0.45	-	1
Jun-27 78.00	4.42	-	-	-	42.48	0.34	-	2
Sep-27 20.00	41.10	-	-	-	52.24	0.99	-	1
Sep-27 33.00	29.35	-	-	-	49.16	0.94	-	2
Sep-27 36.00	26.89	-	-	-	48.45	0.91	-	1
Sep-27 58.00	12.36	-	-	-	43.25	0.64	-	1
Sep-28 52.00	18.28	-	-	-	39.58	0.74	-	25
Dec-28 62.00	14.12	-	-	-	37.46	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	54.91	-	-	4
Sep-26 26.00	-	-	-	-	54.11	-	-	4
Sep-26 30.00	-	-	-	-	52.50	-	-	45
Sep-26 31.00	-	-	-	-	52.10	-	-	50
Sep-26 35.00	-	-	-	-	50.49	-	-	1
Sep-26 36.00	-	-	-	-	50.09	-	-	2
Sep-26 37.00	-	-	-	-	49.69	-	-	13
Sep-26 39.00	-	-	-	-	48.88	-	-	4
Sep-26 40.00	-	-	-	-	48.48	-	-	2
Sep-26 41.00	-	-	-	-	48.08	-	-	20
Sep-26 42.00	-	-	-	-	47.68	-	-	6
Sep-26 43.00	0.01	-	-	-	47.28	-	-	95
Sep-26 44.00	0.01	-	-	-	46.87	-	-	21
Sep-26 45.00	0.01	-	-	-	46.47	-0.01	-	2
Sep-26 46.00	0.02	-	-	-	46.07	-0.01	-	760
Sep-26 47.00	0.04	-	-	-	45.67	-0.01	-	1
Sep-26 48.00	0.06	0.15	0.15	0.15	45.27	-0.02	1	17
Sep-26 49.00	0.09	-	-	-	44.86	-0.03	-	2
Sep-26 50.00	0.13	-	-	-	44.46	-0.04	-	500
Sep-26 52.00	0.27	-	-	-	43.66	-0.08	-	72
Sep-26 54.00	0.51	-	-	-	42.86	-0.14	-	11
Sep-26 56.00	0.90	0.85	0.85	0.68	42.05	-0.22	2	16
Sep-26 58.00	1.47	-	-	-	41.25	-0.32	-	1
Sep-26 60.00	2.26	-	-	-	40.45	-0.44	-	63
Sep-26 62.00	3.32	-	-	-	40.07	-0.56	-	3
Sep-26 64.00	4.62	-	-	-	39.86	-0.68	-	9
Sep-26 66.00	6.13	-	-	-	39.65	-0.78	-	3
Oct-26 38.00	0.02	-	-	-	49.43	-	-	5
Oct-26 44.00	0.14	-	-	-	47.12	-0.03	-	1
Oct-26 46.00	0.24	-	-	-	46.35	-0.05	-	2
Oct-26 47.00	0.30	-	-	-	45.96	-0.06	-	1
Oct-26 48.00	0.39	-	-	-	45.58	-0.08	-	2
Oct-26 50.00	0.60	-	-	-	44.81	-0.11	-	3
Oct-26 54.00	1.34	-	-	-	43.27	-0.21	-	5
Oct-26 56.00	1.89	1.72	1.72	1.72	42.50	-0.28	10	10
Oct-26 58.00	2.55	-	-	-	41.73	-0.36	-	2
Oct-26 60.00	3.42	-	-	-	40.96	-0.44	-	25
Oct-26 72.00	11.90	-	-	-	39.17	-0.87	-	3
Dec-26 28.00	0.02	-	-	-	52.92	-	-	1
Dec-26 30.00	0.03	0.10	0.10	0.10	52.26	-0.01	1	5
Dec-26 31.00	0.04	-	-	-	51.93	-0.01	-	1
Dec-26 32.00	0.06	-	-	-	51.60	-0.01	-	10
Dec-26 35.00	0.13	-	-	-	50.61	-0.02	-	11
Dec-26 37.00	0.20	-	-	-	49.95	-0.03	-	6
Dec-26 38.00	0.25	-	-	-	49.62	-0.03	-	1
Dec-26 40.00	0.38	-	-	-	48.96	-0.05	-	11
Dec-26 42.00	0.55	-	-	-	48.30	-0.07	-	10
Dec-26 44.00	0.76	-	-	-	47.64	-0.09	-	2
Dec-26 45.00	0.88	-	-	-	47.31	-0.10	-	2
Dec-26 46.00	1.05	-	-	-	46.98	-0.12	-	8
Dec-26 47.00	1.21	-	-	-	46.65	-0.13	-	8
Dec-26 48.00	1.37	-	-	-	46.32	-0.15	-	10
Dec-26 50.00	1.82	-	-	-	45.66	-0.19	-	2
Dec-26 52.00	2.30	-	-	-	45.00	-0.23	-	78
Dec-26 54.00	2.92	2.57	2.57	2.57	44.34	-0.27	1	101
Dec-26 58.00	4.41	-	-	-	43.02	-0.37	-	25
Dec-26 60.00	5.28	-	-	-	42.35	-0.43	-	50
Dec-26 62.00	6.32	-	-	-	41.81	-0.48	-	35
Dec-26 70.00	11.45	-	-	-	39.83	-0.70	-	1
Mar-27 37.00	0.77	-	-	-	50.43	-0.06	-	2
Mar-27 39.00	0.99	-	-	-	49.74	-0.08	-	1
Mar-27 42.00	1.46	-	-	-	48.70	-0.11	-	2
Mar-27 43.00	1.63	-	-	-	48.35	-0.12	-	1
Mar-27 45.00	2.00	-	-	-	47.66	-0.15	-	1
Mar-27 49.00	2.96	-	-	-	46.27	-0.21	-	20
Mar-27 50.00	3.23	-	-	-	45.92	-0.22	-	10
Mar-27 52.00	3.89	-	-	-	45.23	-0.26	-	1
Mar-27 60.00	7.02	-	-	-	42.45	-0.41	-	3
Jun-27 32.00	0.65	-	-	-	50.33	-0.05	-	1
Jun-27 50.00	4.41	-	-	-	45.67	-0.24	-	1
Jun-27 60.00	8.47	-	-	-	43.08	-0.40	-	2
Jun-27 62.00	9.59	-	-	-	42.91	-0.43	-	1
Sep-27 31.00	0.88	0.82	0.82	0.82	49.53	-0.05	1	1
Sep-27 33.00	1.12	-	-	-	49.05	-0.07	-	1
Sep-27 34.00	1.24	-	-	-	48.82	-0.07	-	1
Sep-27 36.00	1.61	-	-	-	48.34	-0.09	-	1
Sep-27 40.00	2.36	-	-	-	47.40	-0.13	-	1
Sep-27 45.00	3.65	-	-	-	46.21	-0.18	-	15
Dec-27 44.00	3.88	-	-	-	45.17	-0.18	-	500
Sep-28 47.00	5.69	-	-	-	40.00	-0.21	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	20.37	-	-	-	49.53	0.93	-	5
Dec-26 48.00	14.38	-	-	-	47.22	0.84	-	5
Dec-26 60.00	6.39	-	-	-	43.25	0.57	-	100
Dec-26 64.00	4.56	-	-	-	42.22	0.47	-	5
Dec-26 70.00	2.55	-	-	-	40.73	0.31	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 43.00	0.01	-	-	-	47.28	-	-	5

	Previous Close	59.80		24/08/26
	LABORAT. ROVI Close	59.85		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	1.39	1.10	1.10	1.10	22.50	0.51	1	2
Sep-26 62.00	0.63	-	-	-	22.44	0.29	-	4
Sep-26 66.00	0.08	-	-	-	22.33	0.05	-	2
Sep-26 78.00	-	-	-	-	21.99	-	-	750
Sep-26 88.00	-	-	-	-	21.72	-	-	1
Sep-26 96.00	-	-	-	-	21.49	-	-	15
Oct-26 62.00	1.29	0.91	0.91	0.91	22.70	0.37	1	1
Dec-26 60.00	3.47	-	-	-	24.59	0.54	-	4
Dec-26 62.00	2.58	-	-	-	24.46	0.45	-	11
Dec-26 66.00	1.33	-	-	-	24.19	0.28	-	750
Dec-26 70.00	0.59	-	-	-	23.92	0.15	-	8
Dec-26 80.00	0.05	-	-	-	23.25	0.02	-	15
Dec-26 82.00	0.03	-	-	-	23.12	0.01	-	15
Dec-26 84.00	0.01	-	-	-	22.99	0.01	-	15
Dec-26 86.00	0.01	-	-	-	22.85	-	-	15
Dec-26 88.00	-	-	-	-	22.72	-	-	14
Dec-26 90.00	-	-	-	-	22.58	-	-	14
Dec-26 92.00	-	-	-	-	22.45	-	-	5
Dec-26 96.00	-	-	-	-	22.18	-	-	5
Dec-26 100.00	-	-	-	-	21.92	-	-	5
Mar-27 70.00	1.68	-	-	-	25.62	0.26	-	2
Mar-27 88.00	0.10	-	-	-	24.12	0.03	-	10
Jun-27 56.00	8.72	-	-	-	28.27	0.68	-	18
Jun-27 60.00	6.40	-	-	-	27.19	0.58	-	1
Jun-27 80.00	0.97	-	-	-	25.52	0.15	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 48.00	-	-	-	-	27.43	-	-	1
Sep-26 50.00	0.01	-	-	-	26.57	-	-	1
Sep-26 54.00	0.09	-	-	-	24.86	-0.05	-	7
Sep-26 56.00	0.27	-	-	-	24.00	-0.13	-	11
Sep-26 58.00	0.67	-	-	-	23.14	-0.28	-	5
Sep-26 60.00	1.44	-	-	-	22.35	-0.50	-	8
Sep-26 64.00	4.32	-	-	-	22.23	-0.87	-	2
Sep-26 70.00	10.15	-	-	-	22.07	-1.00	-	1,500
Oct-26 54.00	0.39	-	-	-	25.40	-0.13	-	5
Oct-26 58.00	1.27	-	-	-	23.66	-0.34	-	5
Oct-26 60.00	2.08	-	-	-	22.85	-0.48	-	10
Dec-26 40.00	0.04	-	-	-	32.35	-0.01	-	1
Dec-26 50.00	0.53	-	-	-	28.40	-0.11	-	2
Dec-26 52.00	0.80	-	-	-	27.60	-0.15	-	1
Dec-26 54.00	1.19	-	-	-	26.81	-0.21	-	6
Dec-26 56.00	1.70	-	-	-	26.02	-0.29	-	5
Dec-26 58.00	2.36	-	-	-	25.23	-0.37	-	5
Dec-26 60.00	3.18	-	-	-	24.49	-0.46	-	49
Dec-26 62.00	4.30	-	-	-	24.36	-0.56	-	1,500
Dec-26 66.00	7.07	-	-	-	24.09	-0.74	-	10
Dec-26 68.00	8.68	-	-	-	23.96	-0.82	-	65
Dec-26 76.00	16.15	-	-	-	23.42	-1.00	-	6
Mar-27 50.00	1.27	-	-	-	29.26	-0.16	-	2
Mar-27 54.00	2.21	-	-	-	27.97	-0.26	-	5
Mar-27 56.00	2.81	-	-	-	27.32	-0.32	-	6
Mar-27 58.00	3.57	-	-	-	26.68	-0.38	-	7
Mar-27 60.00	4.40	-	-	-	26.07	-0.45	-	8
Mar-27 62.00	5.50	-	-	-	25.90	-0.52	-	2
Jun-27 43.00	0.77	-	-	-	31.71	-0.09	-	10
Jun-27 44.00	0.90	-	-	-	31.43	-0.10	-	20
Jun-27 45.00	1.05	-	-	-	31.16	-0.11	-	5
Jun-27 54.00	3.06	-	-	-	28.65	-0.28	-	1
Jun-27 58.00	4.51	-	-	-	27.54	-0.38	-	1
Jun-27 60.00	5.35	-	-	-	27.01	-0.43	-	4
Jun-27 70.00	11.74	-	-	-	26.17	-0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.26	-	-	-	29.26	-0.16	-	3

	Previous Close	4.36		24/08/26
	MAPFRE Close	4.41		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	0.61	-	-	-	21.82	1.00	-	1
Sep-26 3.90	0.52	-	-	-	21.78	0.99	-	10
Sep-26 4.00	0.42	-	-	-	21.74	0.96	-	16
Sep-26 4.10	0.33	-	-	-	21.71	0.91	-	20
Sep-26 4.20	0.24	-	-	-	21.67	0.82	-	783
Sep-26 4.30	0.17	-	-	-	21.63	0.69	-	5
Sep-26 4.40	0.11	-	-	-	21.59	0.53	-	3
Sep-26 4.50	0.06	-	-	-	21.51	0.38	-	13
Sep-26 4.70	0.02	-	-	-	21.35	0.14	-	15
Dec-26 3.90	0.56	-	-	-	21.80	0.89	-	5
Dec-26 4.10	0.40	-	-	-	21.73	0.77	-	35
Dec-26 4.40	0.22	-	-	-	21.61	0.55	-	10
Dec-26 4.50	0.17	0.10	0.10	0.10	21.53	0.47	3	14
Mar-27 4.00	0.53	-	-	-	22.75	0.76	-	1
Mar-27 4.90	0.12	-	-	-	22.27	0.29	-	15
Jun-27 4.20	0.46	-	-	-	23.79	0.64	-	7
Jun-27 4.30	0.41	-	-	-	23.75	0.59	-	8
Jun-27 5.00	0.15	-	-	-	23.31	0.30	-	1
Dec-27 5.00	0.25	-	-	-	24.88	0.36	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 1.70	-	-	-	-	23.45	-	-	20
Sep-26 3.20	-	-	-	-	22.89	-	-	2
Sep-26 3.30	-	-	-	-	22.85	-	-	2
Sep-26 3.60	-	-	-	-	22.74	-	-	5
Sep-26 3.70	-	-	-	-	22.70	-	-	50
Sep-26 4.30	0.06	-	-	-	22.47	-0.32	-	1
Sep-26 5.00	0.59	-	-	-	21.94	-1.00	-	9
Dec-26 3.20	-	-	-	-	22.37	-0.01	-	2
Dec-26 3.60	0.01	-	-	-	22.22	-0.06	-	3
Dec-26 3.70	0.02	-	-	-	22.18	-0.09	-	116
Dec-26 3.80	0.04	-	-	-	22.14	-0.12	-	20
Dec-26 4.00	0.08	-	-	-	22.06	-0.23	-	5
Dec-26 4.10	0.11	-	-	-	22.03	-0.29	-	2
Dec-26 4.20	0.14	-	-	-	21.99	-0.36	-	50
Dec-26 4.50	0.29	-	-	-	21.83	-0.58	-	20
Mar-27 3.50	0.02	-	-	-	21.61	-0.07	-	4
Mar-27 3.60	0.03	-	-	-	21.58	-0.10	-	1
Mar-27 3.70	0.05	-	-	-	21.54	-0.13	-	5
Mar-27 4.00	0.12	-	-	-	21.42	-0.26	-	3,000
Dec-27 3.60	0.15	-	-	-	22.79	-0.22	-	10

	Previous Close	10.13		24/08/26
	MELIA HOTELS Close	10.28		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 7.75	2.54	-	-	-	35.37	1.00	-	5
Sep-26 8.00	2.29	-	-	-	34.89	1.00	-	1,900
Sep-26 8.50	1.80	-	-	-	33.91	0.99	-	6
Sep-26 12.50	-	-	-	-	28.15	-	-	25
Dec-26 10.00	0.89	-	-	-	30.49	0.61	-	20
Dec-26 11.00	0.43	-	-	-	29.36	0.39	-	15
Dec-26 11.50	0.28	-	-	-	28.90	0.29	-	3
Dec-26 13.00	0.06	-	-	-	27.54	0.08	-	35
Mar-27 7.75	2.77	-	-	-	33.38	0.90	-	8
Mar-27 8.75	1.97	-	-	-	31.95	0.80	-	5
Mar-27 12.00	0.37	-	-	-	28.49	0.29	-	400
Mar-27 12.50	0.26	-	-	-	28.11	0.23	-	50
Jun-27 7.50	3.10	-	-	-	32.31	0.90	-	5
Jun-27 7.75	2.89	-	-	-	32.04	0.88	-	5
Sep-27 7.25	3.34	-	-	-	31.76	0.91	-	5
Dec-27 7.00	3.59	-	-	-	31.43	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	0.20	-	-	-	30.81	-0.35	-	25
Sep-26 10.50	0.44	0.45	0.45	0.45	30.04	-0.59	25	400
Sep-26 11.00	0.80	-	-	-	29.52	-0.80	-	30
Dec-26 8.25	0.09	-	-	-	32.94	-0.09	-	30
Dec-26 11.00	1.07	-	-	-	28.80	-0.62	-	20
Mar-27 9.25	0.44	-	-	-	30.58	-0.27	-	50
Mar-27 9.50	0.52	-	-	-	30.22	-0.31	-	100
Mar-27 9.75	0.61	-	-	-	29.87	-0.35	-	25
Mar-27 10.00	0.71	-	-	-	29.51	-0.39	-	100
Mar-27 11.00	1.24	-	-	-	28.57	-0.57	-	3
Jun-27 8.75	0.38	0.42	0.42	0.42	29.79	-0.21	2	2

	Previous Close	14.10		24/08/26
	MERLIN Close	13.90		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	-	-	-	-	21.10	0.01	-	14,696
Sep-26 16.50	-	-	-	-	20.86	-	-	4,700
Oct-26 13.00	1.10	-	-	-	23.93	0.79	-	10
Dec-26 16.50	0.06	-	-	-	21.67	0.09	-	14,693
Mar-27 14.50	0.72	-	-	-	23.22	0.44	-	5
Mar-27 16.00	0.29	-	-	-	22.64	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	-	-	-	-	28.94	-	-	1
Sep-26 12.00	-	-	-	-	25.54	-0.01	-	2
Sep-26 12.50	0.02	-	-	-	24.68	-0.04	-	1
Sep-26 14.00	0.37	0.37	0.37	0.37	22.25	-0.53	2	11
Sep-26 14.50	0.70	-	-	-	22.01	-0.76	-	84
Sep-26 15.00	1.12	-	-	-	21.77	-0.91	-	100
Oct-26 13.50	0.30	0.30	0.30	0.30	23.47	-0.34	1	22
Oct-26 14.00	0.52	-	-	-	22.74	-0.50	-	26
Oct-26 14.50	0.82	-	-	-	22.50	-0.67	-	200
Dec-26 11.00	0.06	-	-	-	27.75	-0.06	-	300
Dec-26 13.50	0.59	-	-	-	23.67	-0.41	-	4
Dec-26 14.00	0.83	-	-	-	22.97	-0.52	-	35
Mar-27 12.00	0.30	0.31	0.31	0.31	24.83	-0.19	3	3
Mar-27 13.50	0.76	-	-	-	22.71	-0.41	-	16
Jun-27 14.50	1.46	-	-	-	20.93	-0.58	-	3
Jun-27 15.00	1.78	-	-	-	20.76	-0.65	-	10
Dec-27 12.50	0.79	-	-	-	22.43	-0.31	-	5,000

	Previous Close	29.44		24/08/26
	NATURGY Close	29.60		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	1.74	-	-	-	19.41	0.87	-	1
Sep-26 29.00	0.95	-	-	-	18.38	0.68	-	78
Sep-26 30.00	0.39	-	-	-	17.56	0.41	-	154
Sep-26 31.00	0.12	-	-	-	17.04	0.17	-	145
Dec-26 27.00	2.99	-	-	-	21.09	0.84	-	11
Dec-26 28.00	2.20	-	-	-	20.20	0.74	-	24
Dec-26 29.00	1.51	-	-	-	19.31	0.61	-	495
Dec-26 30.00	0.97	-	-	-	18.58	0.47	-	298
Dec-26 31.00	0.58	-	-	-	18.09	0.33	-	113
Dec-26 32.00	0.32	-	-	-	17.59	0.21	-	7
Dec-26 35.00	0.03	-	-	-	16.10	0.03	-	1
Mar-27 25.00	4.94	-	-	-	23.12	0.89	-	2
Mar-27 26.00	4.10	-	-	-	22.38	0.83	-	90
Mar-27 27.00	3.32	-	-	-	21.63	0.75	-	2
Mar-27 28.00	2.61	-	-	-	20.89	0.67	-	11
Mar-27 29.00	1.98	-	-	-	20.15	0.58	-	200
Mar-27 30.00	1.47	-	-	-	19.53	0.48	-	300
Mar-27 32.00	0.74	-	-	-	18.70	0.30	-	1
Mar-27 33.00	0.49	-	-	-	18.28	0.22	-	2
Jun-27 25.00	5.04	-	-	-	23.46	0.86	-	385
Jun-27 26.00	4.25	-	-	-	22.82	0.79	-	2
Jun-27 27.00	3.51	-	-	-	22.18	0.72	-	2
Jun-27 32.00	1.02	-	-	-	19.67	0.34	-	400
Jun-27 33.00	0.73	-	-	-	19.32	0.27	-	2
Jun-27 35.00	0.37	-	-	-	18.62	0.16	-	1
Dec-27 30.00	2.15	-	-	-	21.38	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	-	-	-	-	29.28	-	-	10
Sep-26 19.00	-	-	-	-	28.25	-	-	25
Sep-26 19.50	-	-	-	-	27.74	-	-	25
Sep-26 20.00	-	-	-	-	27.23	-	-	26
Sep-26 21.00	-	-	-	-	26.20	-	-	28
Sep-26 22.00	-	-	-	-	25.18	-	-	27
Sep-26 23.00	-	-	-	-	24.15	-	-	30
Sep-26 24.00	-	-	-	-	23.13	-	-	210
Sep-26 25.00	-	-	-	-	22.10	-	-	23
Sep-26 26.00	-	-	-	-	21.08	-0.01	-	3
Sep-26 27.00	0.02	-	-	-	20.05	-0.04	-	62
Sep-26 28.00	0.09	-	-	-	19.03	-0.12	-	33
Sep-26 29.00	0.29	-	-	-	18.00	-0.31	-	149
Sep-26 30.00	0.74	-	-	-	17.18	-0.60	-	13
Oct-26 24.00	0.01	-	-	-	23.09	-0.01	-	2
Oct-26 28.00	0.25	-	-	-	19.08	-0.20	-	13
Dec-26 18.00	-	-	-	-	27.81	-	-	2
Dec-26 19.50	-	-	-	-	26.48	-	-	5
Dec-26 20.00	0.01	-	-	-	26.03	-	-	13
Dec-26 22.00	0.02	-	-	-	24.25	-0.02	-	2
Dec-26 23.00	0.05	-	-	-	23.36	-0.03	-	11
Dec-26 24.00	0.09	-	-	-	22.47	-0.05	-	2,142
Dec-26 25.00	0.16	0.25	0.25	0.25	21.58	-0.09	3	124
Dec-26 26.00	0.27	-	-	-	20.69	-0.15	-	109
Dec-26 27.00	0.45	-	-	-	19.80	-0.23	-	20
Dec-26 28.00	0.71	0.75	0.75	0.75	18.91	-0.33	3	6
Dec-26 29.00	1.08	-	-	-	18.02	-0.46	-	27
Mar-27 18.00	0.01	-	-	-	26.61	-0.01	-	1
Mar-27 24.00	0.24	-	-	-	22.15	-0.10	-	501
Mar-27 26.00	0.53	-	-	-	20.67	-0.20	-	193
Mar-27 28.00	1.05	-	-	-	19.18	-0.35	-	1
Jun-27 24.00	0.44	-	-	-	21.45	-0.14	-	1
Jun-27 25.00	0.63	-	-	-	20.81	-0.19	-	5
Jun-27 26.00	0.85	-	-	-	20.17	-0.25	-	1
Jun-27 27.00	1.13	-	-	-	19.53	-0.32	-	2
Jun-27 28.00	1.49	-	-	-	18.89	-0.39	-	12
Jun-27 32.00	3.75	-	-	-	17.02	-0.73	-	1
Sep-27 26.00	1.18	-	-	-	20.16	-0.29	-	95
Dec-27 26.00	1.52	-	-	-	20.10	-0.33	-	97
Jun-28 26.00	1.94	-	-	-	19.75	-0.35	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.70	-	-	-	18.91	-0.32	-	2

	Previous Close	0.41		24/08/26
	OBRASCON HUARTE Close	0.42		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.17	-	-	-	43.97	1.00	-	600
Sep-26 0.40	0.03	-	-	-	43.37	0.67	-	120
Sep-26 0.50	-	-	-	-	43.30	0.07	-	200
Dec-26 0.50	0.02	-	-	-	42.80	0.28	-	1
Mar-27 0.40	0.07	-	-	-	44.45	0.63	-	300
Jun-27 0.35	0.11	-	-	-	45.24	0.75	-	1,000
Mar-28 0.50	0.07	-	-	-	43.77	0.51	-	10
Mar-28 0.60	0.05	-	-	-	43.77	0.38	-	50
Jun-28 0.35	0.14	-	-	-	43.86	0.75	-	900

	Previous Close	83.30		24/08/26
	PHARMA MAR Close	82.30		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 78.00	6.06	-	-	-	40.42	0.72	-	1
Sep-26 84.00	2.56	-	-	-	37.51	0.44	-	5
Sep-26 86.00	1.83	-	-	-	37.36	0.35	-	1
Sep-26 92.00	0.54	-	-	-	36.92	0.14	-	4
Sep-26 130.00	-	-	-	-	34.15	-	-	2
Sep-26 135.00	-	-	-	-	33.79	-	-	4
Sep-26 140.00	-	-	-	-	33.42	-	-	2
Sep-26 150.00	-	-	-	-	32.69	-	-	4
Dec-26 76.00	11.64	-	-	-	43.35	0.68	-	1
Dec-26 110.00	0.87	-	-	-	37.66	0.11	-	1
Mar-27 88.00	7.84	-	-	-	38.80	0.49	-	1
Mar-27 105.00	3.08	-	-	-	37.57	0.25	-	5
Jun-27 120.00	2.55	-	-	-	37.61	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 33.00	-	-	-	-	71.16	-	-	10
Sep-26 36.00	-	-	-	-	69.21	-	-	5
Sep-26 45.00	-	-	-	-	63.38	-	-	20
Sep-26 46.00	-	-	-	-	62.73	-	-	9
Sep-26 47.00	-	-	-	-	62.09	-	-	12
Sep-26 60.00	0.04	-	-	-	53.66	-0.01	-	6
Sep-26 62.00	0.07	-	-	-	52.37	-0.02	-	5
Sep-26 66.00	0.17	-	-	-	49.77	-0.04	-	3
Sep-26 70.00	0.42	-	-	-	47.18	-0.08	-	1
Sep-26 82.00	3.19	-	-	-	39.40	-0.46	-	5
Sep-26 92.00	10.22	-	-	-	38.50	-0.86	-	1
Dec-26 29.00	0.02	-	-	-	71.01	-	-	5
Dec-26 46.00	0.37	-	-	-	61.09	-0.03	-	2
Dec-26 48.00	0.48	-	-	-	59.92	-0.04	-	1
Dec-26 50.00	0.59	-	-	-	58.76	-0.05	-	1
Dec-26 60.00	1.51	-	-	-	52.93	-0.11	-	2
Dec-26 62.00	1.78	-	-	-	51.76	-0.13	-	1
Dec-26 70.00	3.21	-	-	-	47.09	-0.22	-	1
Dec-26 76.00	4.82	-	-	-	43.59	-0.32	-	15
Dec-26 78.00	5.49	-	-	-	42.43	-0.36	-	10
Mar-27 41.00	0.61	-	-	-	59.09	-0.03	-	8
Mar-27 43.00	0.74	-	-	-	58.18	-0.04	-	3
Mar-27 52.00	1.59	-	-	-	54.06	-0.09	-	1
Mar-27 60.00	2.82	-	-	-	50.40	-0.15	-	1
Mar-27 78.00	7.74	-	-	-	42.16	-0.36	-	1
Mar-27 80.00	8.50	-	-	-	41.24	-0.39	-	2
Mar-27 105.00	24.88	-	-	-	38.54	-0.76	-	1
Jun-27 39.00	0.83	-	-	-	56.59	-0.04	-	3
Jun-27 42.00	1.13	-	-	-	55.52	-0.05	-	1
Jun-27 44.00	1.34	-	-	-	54.81	-0.06	-	3
Jun-27 48.00	1.81	-	-	-	53.39	-0.08	-	1
Jun-27 60.00	4.05	-	-	-	49.11	-0.17	-	1
Jun-27 66.00	5.54	-	-	-	46.97	-0.22	-	1
Jun-27 70.00	6.77	-	-	-	45.54	-0.26	-	2
Jun-27 120.00	38.97	-	-	-	38.87	-0.84	-	1

	Previous Close	17.20		24/08/26
	PUIG Close	17.37		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	6.39	-	-	-	42.89	1.00	-	1
Sep-26 14.50	2.92	-	-	-	40.74	0.96	-	3
Sep-26 16.00	1.61	-	-	-	39.82	0.80	-	9
Sep-26 16.50	1.24	-	-	-	39.51	0.71	-	1
Sep-26 17.00	0.93	-	-	-	39.21	0.61	-	28
Sep-26 17.50	0.66	-	-	-	38.94	0.50	-	8,911
Sep-26 18.00	0.46	0.33	0.33	0.33	38.77	0.39	2	22
Sep-26 18.50	0.31	-	-	-	38.61	0.29	-	19
Sep-26 19.00	0.19	-	-	-	38.45	0.20	-	8
Sep-26 19.50	0.12	-	-	-	38.29	0.14	-	2
Sep-26 20.00	0.07	-	-	-	38.12	0.09	-	14
Sep-26 21.00	0.02	-	-	-	37.80	0.03	-	8,553
Oct-26 17.00	1.23	-	-	-	37.88	0.60	-	5
Oct-26 18.50	0.58	-	-	-	37.32	0.37	-	6
Oct-26 19.00	0.43	0.29	0.29	0.29	37.17	0.30	5	5
Dec-26 15.00	2.96	-	-	-	37.50	0.80	-	3
Dec-26 16.50	1.95	-	-	-	36.70	0.65	-	2
Dec-26 17.00	1.68	-	-	-	36.43	0.60	-	10
Dec-26 18.00	1.21	-	-	-	36.04	0.49	-	39
Dec-26 18.50	1.01	-	-	-	35.88	0.43	-	6
Dec-26 19.00	0.84	-	-	-	35.73	0.38	-	1
Dec-26 19.50	0.69	-	-	-	35.58	0.33	-	20
Dec-26 22.00	0.23	-	-	-	34.81	0.14	-	1
Dec-26 23.00	0.14	-	-	-	34.50	0.09	-	1
Jun-27 11.00	6.69	-	-	-	35.08	0.96	-	5
Jun-27 15.50	3.18	-	-	-	33.53	0.73	-	4
Jun-27 16.00	2.88	-	-	-	33.35	0.69	-	1
Jun-27 16.50	2.60	-	-	-	33.18	0.65	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	42.13	-	-	5
Sep-26 12.50	-	-	-	-	41.82	-	-	149
Sep-26 13.00	-	-	-	-	41.51	-	-	22
Sep-26 13.50	0.01	-	-	-	41.21	-0.01	-	18
Sep-26 14.00	0.01	-	-	-	40.90	-0.02	-	42
Sep-26 14.50	0.03	-	-	-	40.59	-0.04	-	1
Sep-26 15.00	0.06	-	-	-	40.29	-0.07	-	8,347
Sep-26 15.50	0.12	-	-	-	39.98	-0.12	-	6
Sep-26 16.00	0.21	-	-	-	39.67	-0.20	-	269
Sep-26 16.50	0.34	-	-	-	39.36	-0.29	-	25
Sep-26 17.00	0.53	0.57	0.57	0.57	39.06	-0.39	2	7
Sep-26 17.50	0.77	-	-	-	38.79	-0.50	-	24
Oct-26 16.00	0.41	-	-	-	37.91	-0.25	-	1
Oct-26 16.50	0.58	-	-	-	37.62	-0.33	-	3
Oct-26 17.00	0.79	-	-	-	37.33	-0.41	-	15
Dec-26 11.00	0.02	-	-	-	38.53	-0.01	-	2
Dec-26 12.00	0.05	-	-	-	38.00	-0.03	-	500
Dec-26 12.50	0.08	-	-	-	37.73	-0.05	-	5
Dec-26 13.00	0.12	-	-	-	37.46	-0.07	-	3
Dec-26 13.50	0.17	-	-	-	37.19	-0.09	-	4
Dec-26 14.00	0.24	-	-	-	36.92	-0.12	-	47
Dec-26 14.50	0.32	-	-	-	36.65	-0.16	-	2,467
Dec-26 15.00	0.44	-	-	-	36.38	-0.20	-	26
Dec-26 15.50	0.57	-	-	-	36.11	-0.24	-	30
Dec-26 16.00	0.74	-	-	-	35.85	-0.30	-	41
Dec-26 16.50	0.92	-	-	-	35.58	-0.35	-	21
Dec-26 17.00	1.14	-	-	-	35.31	-0.41	-	11
Dec-26 17.50	1.39	-	-	-	35.07	-0.46	-	10
Dec-26 18.00	1.67	-	-	-	34.92	-0.52	-	5
Dec-26 21.00	3.86	-	-	-	34.00	-0.82	-	6
Mar-27 12.00	0.16	-	-	-	36.82	-0.06	-	1
Mar-27 13.00	0.28	-	-	-	36.34	-0.11	-	1
Mar-27 13.50	0.37	-	-	-	36.10	-0.13	-	5
Mar-27 14.00	0.47	-	-	-	35.86	-0.16	-	2
Mar-27 15.00	0.72	-	-	-	35.38	-0.23	-	10
Mar-27 15.50	0.90	-	-	-	35.14	-0.27	-	7
Mar-27 16.00	1.07	-	-	-	34.90	-0.31	-	85
Mar-27 16.50	1.28	-	-	-	34.66	-0.36	-	274
Jun-27 14.00	0.63	-	-	-	32.51	-0.19	-	4
Jun-27 16.00	1.32	-	-	-	31.82	-0.34	-	411
Jun-27 16.50	1.54	-	-	-	31.65	-0.38	-	2
Jun-27 21.00	4.36	-	-	-	30.31	-0.72	-	20
Sep-27 11.00	0.15	-	-	-	31.28	-0.06	-	19
Dec-27 15.00	1.09	-	-	-	28.91	-0.27	-	4
Dec-27 15.50	1.28	-	-	-	28.80	-0.30	-	162
Dec-27 16.00	1.50	-	-	-	28.70	-0.34	-	156
Dec-27 16.50	1.72	-	-	-	28.59	-0.38	-	151
Mar-28 17.50	2.31	-	-	-	27.57	-0.44	-	143

	Previous Close	15.08		24/08/26
	REDEIA Close	15.17		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	1.20	-	-	-	18.46	0.96	-	1
Sep-26 15.00	0.37	-	-	-	16.85	0.62	-	10
Sep-26 15.50	0.14	-	-	-	16.15	0.33	-	13
Sep-26 16.00	0.03	-	-	-	15.50	0.11	-	10
Sep-26 16.50	-	-	-	-	14.86	0.02	-	4
Sep-26 17.00	-	-	-	-	14.21	-	-	35
Sep-26 17.50	-	-	-	-	13.56	-	-	1
Sep-26 18.50	-	-	-	-	12.26	-	-	1
Dec-26 14.00	1.46	-	-	-	18.88	0.81	-	35
Dec-26 15.00	0.75	-	-	-	17.58	0.59	-	26
Dec-26 15.50	0.49	-	-	-	17.00	0.46	-	17
Dec-26 16.00	0.29	-	-	-	16.45	0.33	-	265
Dec-26 16.50	0.16	-	-	-	15.90	0.21	-	43
Dec-26 17.00	0.08	-	-	-	15.35	0.12	-	25
Dec-26 17.50	0.03	-	-	-	14.80	0.06	-	26
Dec-26 18.00	0.01	-	-	-	14.25	0.02	-	2
Mar-27 13.50	1.99	-	-	-	20.06	0.83	-	1
Mar-27 14.00	1.61	-	-	-	19.53	0.76	-	10
Mar-27 15.50	0.69	-	-	-	17.97	0.48	-	138
Mar-27 16.00	0.48	-	-	-	17.48	0.38	-	206
Mar-27 16.50	0.32	-	-	-	16.98	0.29	-	27
Mar-27 17.00	0.20	-	-	-	16.49	0.20	-	6
Mar-27 17.50	0.12	-	-	-	16.00	0.13	-	137
Jun-27 14.00	1.79	-	-	-	20.01	0.72	-	6
Jun-27 15.50	0.92	0.86	0.86	0.86	18.70	0.50	10	10
Jun-27 16.00	0.71	-	-	-	18.23	0.42	-	1
Jun-27 16.50	0.52	-	-	-	17.75	0.35	-	2
Jun-27 17.00	0.37	-	-	-	17.28	0.27	-	6
Jun-27 18.00	0.17	-	-	-	16.34	0.15	-	1
Dec-27 14.50	1.57	-	-	-	19.56	0.64	-	278
Dec-27 18.00	0.25	-	-	-	16.35	0.18	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	-	-	-	-	20.60	-	-	11
Sep-26 13.00	-	-	-	-	19.80	-	-	9
Sep-26 13.50	-	-	-	-	19.00	-0.01	-	59
Sep-26 14.00	0.01	-	-	-	18.20	-0.04	-	30
Sep-26 14.50	0.06	-	-	-	17.39	-0.15	-	12
Sep-26 15.00	0.18	-	-	-	16.59	-0.38	-	47
Sep-26 15.50	0.44	-	-	-	15.89	-0.68	-	13
Sep-26 16.00	0.84	-	-	-	15.24	-0.92	-	32
Sep-26 16.50	1.33	-	-	-	14.60	-1.00	-	1
Oct-26 14.50	0.13	-	-	-	16.72	-0.22	-	13
Oct-26 15.00	0.27	-	-	-	15.95	-0.40	-	4
Oct-26 15.50	0.52	-	-	-	15.27	-0.62	-	4
Oct-26 16.00	0.88	-	-	-	14.63	-0.83	-	3
Dec-26 11.50	-	-	-	-	20.98	-0.01	-	20
Dec-26 12.00	0.01	-	-	-	20.33	-0.01	-	10
Dec-26 12.50	0.02	-	-	-	19.68	-0.03	-	15
Dec-26 13.00	0.04	-	-	-	19.03	-0.06	-	5
Dec-26 13.50	0.08	-	-	-	18.39	-0.11	-	86
Dec-26 14.00	0.16	-	-	-	17.74	-0.18	-	111
Dec-26 14.50	0.27	-	-	-	17.09	-0.28	-	183
Dec-26 15.00	0.44	0.47	0.47	0.47	16.44	-0.41	30	79
Dec-26 15.50	0.67	-	-	-	15.86	-0.56	-	3
Dec-26 16.00	0.99	-	-	-	15.31	-0.71	-	8
Dec-26 17.00	1.83	-	-	-	14.21	-0.97	-	1
Mar-27 11.50	0.03	-	-	-	20.34	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.81	-0.05	-	8
Mar-27 12.50	0.09	-	-	-	19.29	-0.08	-	8
Mar-27 13.00	0.14	-	-	-	18.76	-0.13	-	101
Mar-27 13.50	0.22	-	-	-	18.23	-0.18	-	17
Mar-27 14.00	0.33	-	-	-	17.70	-0.26	-	163
Mar-27 14.50	0.48	-	-	-	17.18	-0.35	-	5
Mar-27 15.00	0.68	-	-	-	16.65	-0.45	-	1
Mar-27 15.50	0.93	-	-	-	16.14	-0.56	-	3
Mar-27 16.00	1.23	-	-	-	15.65	-0.67	-	1
Mar-27 17.00	1.99	-	-	-	14.66	-0.85	-	3
Jun-27 12.50	0.15	-	-	-	19.29	-0.11	-	4
Jun-27 13.50	0.32	-	-	-	18.43	-0.21	-	2
Jun-27 14.00	0.45	-	-	-	18.00	-0.28	-	2
Jun-27 14.50	0.62	-	-	-	17.57	-0.36	-	53
Jun-27 15.00	0.82	-	-	-	17.15	-0.44	-	5
Jun-27 15.50	1.06	-	-	-	16.69	-0.53	-	13
Jun-27 16.00	1.35	-	-	-	16.22	-0.63	-	1
Sep-27 12.50	0.27	-	-	-	18.45	-0.17	-	5
Dec-27 14.00	0.75	-	-	-	17.09	-0.36	-	20
Dec-27 15.00	1.19	-	-	-	16.47	-0.50	-	11
Dec-27 19.00	4.21	-	-	-	12.58	-0.97	-	6
Dec-28 13.00	0.81	-	-	-	17.26	-0.31	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.01	-	-	-	18.20	-0.04	-	1
Sep-26 14.50	0.05	-	-	-	17.39	-0.15	-	6
Sep-26 15.00	0.18	-	-	-	16.59	-0.38	-	1
Dec-26 13.50	0.08	-	-	-	18.39	-0.11	-	4
Dec-26 15.00	0.43	-	-	-	16.44	-0.40	-	6
Mar-27 14.00	0.32	-	-	-	17.70	-0.25	-	2

	Previous Close	27.99		24/08/26
	REPSOL Close	27.09		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 28.00	0.06	-	-	-	28.86	0.14	-	36
Sep-26 w2 30.00	0.04	-	-	-	28.00	0.06	-	30
Sep-26 16.50	10.62	-	-	-	41.43	1.00	-	4
Sep-26 18.00	9.12	-	-	-	39.73	1.00	-	1
Sep-26 20.00	7.12	-	-	-	37.47	1.00	-	17
Sep-26 20.50	6.62	-	-	-	36.90	1.00	-	1
Sep-26 21.00	6.12	-	-	-	36.33	1.00	-	161
Sep-26 22.00	5.13	-	-	-	35.20	0.99	-	11,943
Sep-26 23.00	4.15	4.50	4.50	4.50	34.07	0.97	4	182
Sep-26 24.00	3.20	-	-	-	32.94	0.93	-	165
Sep-26 25.00	2.32	2.74	2.74	2.74	31.81	0.85	1	523
Sep-26 26.00	1.54	-	-	-	30.67	0.72	-	188
Sep-26 27.00	0.91	0.90	0.90	0.90	29.54	0.54	1	188
Sep-26 28.00	0.48	0.52	0.60	0.52	29.00	0.35	31	274
Sep-26 29.00	0.22	0.26	0.26	0.26	28.52	0.20	2	17
Sep-26 30.00	0.08	-	-	-	28.04	0.09	-	6
Sep-26 31.00	0.03	-	-	-	27.56	0.04	-	1
Oct-26 27.00	1.39	1.40	1.40	1.40	31.35	0.55	25	13
Oct-26 28.00	0.93	-	-	-	31.02	0.42	-	14
Oct-26 29.00	0.60	-	-	-	30.75	0.31	-	3
Oct-26 31.00	0.21	-	-	-	30.21	0.14	-	1
Oct-26 34.00	0.03	-	-	-	29.40	0.03	-	43
Dec-26 12.00	15.18	-	-	-	41.18	1.00	-	2
Dec-26 13.00	14.19	-	-	-	40.53	1.00	-	10
Dec-26 15.00	12.21	-	-	-	39.22	1.00	-	150
Dec-26 15.50	11.72	-	-	-	38.90	1.00	-	160
Dec-26 16.00	11.22	-	-	-	38.57	0.99	-	150
Dec-26 16.50	10.73	-	-	-	38.25	0.99	-	150
Dec-26 17.00	10.24	-	-	-	37.92	0.99	-	75
Dec-26 17.50	9.76	-	-	-	37.59	0.99	-	48
Dec-26 18.00	9.27	-	-	-	37.27	0.98	-	107
Dec-26 18.50	8.79	-	-	-	36.94	0.98	-	354
Dec-26 19.00	8.31	-	-	-	36.62	0.97	-	15
Dec-26 19.50	7.84	-	-	-	36.29	0.96	-	101
Dec-26 20.00	7.37	-	-	-	35.96	0.95	-	56
Dec-26 21.00	6.47	-	-	-	35.31	0.92	-	7
Dec-26 22.00	5.59	-	-	-	34.66	0.88	-	4,060
Dec-26 23.00	4.75	-	-	-	34.01	0.84	-	12
Dec-26 24.00	3.99	-	-	-	33.36	0.78	-	11,633
Dec-26 25.00	3.28	-	-	-	32.70	0.71	-	52
Dec-26 26.00	2.63	-	-	-	32.05	0.64	-	1,189
Dec-26 27.00	2.06	-	-	-	31.40	0.56	-	13
Dec-26 28.00	1.61	-	-	-	31.16	0.48	-	79
Dec-26 29.00	1.23	-	-	-	30.96	0.40	-	25
Dec-26 30.00	0.91	-	-	-	30.77	0.32	-	61
Dec-26 31.00	0.68	0.70	0.70	0.70	30.57	0.26	1	10
Dec-26 32.00	0.49	-	-	-	30.37	0.20	-	9
Mar-27 14.50	12.75	-	-	-	40.22	0.99	-	5
Mar-27 16.00	11.28	-	-	-	39.08	0.99	-	15
Mar-27 16.50	10.81	-	-	-	38.70	0.98	-	25
Mar-27 17.00	10.33	-	-	-	38.32	0.98	-	2
Mar-27 17.50	9.85	-	-	-	37.94	0.97	-	32
Mar-27 18.00	9.38	-	-	-	37.55	0.96	-	55
Mar-27 18.50	8.92	-	-	-	37.17	0.95	-	16
Mar-27 19.00	8.46	-	-	-	36.79	0.94	-	35
Mar-27 19.50	8.00	-	-	-	36.41	0.93	-	10
Mar-27 20.00	7.56	-	-	-	36.03	0.92	-	20
Mar-27 22.00	5.87	-	-	-	34.50	0.85	-	27
Mar-27 23.00	5.09	-	-	-	33.74	0.80	-	4,000
Mar-27 24.00	4.37	-	-	-	32.98	0.75	-	331
Mar-27 25.00	3.68	-	-	-	32.21	0.69	-	165
Mar-27 26.00	3.07	-	-	-	31.45	0.63	-	6
Mar-27 27.00	2.51	-	-	-	30.69	0.56	-	25
Mar-27 28.00	2.06	-	-	-	30.44	0.50	-	2
Mar-27 29.00	1.68	-	-	-	30.24	0.43	-	2,001
Mar-27 30.00	1.34	1.43	1.43	1.43	30.05	0.37	10	2
Mar-27 31.00	1.08	1.05	1.05	1.05	29.85	0.31	1	2
Mar-27 32.00	0.83	-	-	-	29.65	0.26	-	180
Jun-27 11.00	16.20	-	-	-	40.94	1.00	-	1
Jun-27 15.00	12.28	-	-	-	38.18	0.99	-	75
Jun-27 15.50	11.80	-	-	-	37.84	0.98	-	50
Jun-27 16.50	10.85	-	-	-	37.15	0.97	-	53
Jun-27 17.00	10.39	-	-	-	36.80	0.96	-	1,019
Jun-27 17.50	9.93	-	-	-	36.46	0.95	-	27
Jun-27 19.00	8.59	-	-	-	35.42	0.92	-	1
Jun-27 19.50	8.15	-	-	-	35.08	0.90	-	1
Jun-27 25.00	4.08	-	-	-	31.29	0.67	-	2
Jun-27 26.00	3.49	-	-	-	30.60	0.62	-	8
Jun-27 27.00	2.95	-	-	-	29.91	0.56	-	3
Jun-27 28.00	2.51	-	-	-	29.67	0.51	-	100
Jun-27 29.00	2.11	-	-	-	29.47	0.46	-	10
Jun-27 30.00	1.78	1.82	1.82	1.82	29.28	0.40	10	31
Sep-27 15.50	11.82	-	-	-	38.33	0.98	-	1
Sep-27 18.00	9.54	-	-	-	36.55	0.93	-	3,000
Sep-27 18.50	9.10	-	-	-	36.19	0.92	-	3,000
Sep-27 20.00	7.85	-	-	-	35.12	0.87	-	2,000
Sep-27 21.00	7.04	-	-	-	34.41	0.84	-	6
Sep-27 22.00	6.30	-	-	-	33.69	0.80	-	5
Sep-27 24.00	4.92	5.05	5.05	5.05	32.27	0.71	4	17
Sep-27 27.00	3.20	-	-	-	30.12	0.57	-	1
Dec-27 12.00	15.22	-	-	-	40.49	1.00	-	2
Dec-27 14.00	13.27	-	-	-	39.06	0.99	-	1,400
Dec-27 15.00	12.32	-	-	-	38.35	0.97	-	149
Dec-27 15.50	11.85	-	-	-	37.99	0.97	-	2
Dec-27 16.00	11.39	-	-	-	37.63	0.96	-	3
Dec-27 16.50	10.94	-	-	-	37.28	0.95	-	1,528
Dec-27 17.00	10.50	-	-	-	36.92	0.94	-	24
Dec-27 17.50	10.06	-	-	-	36.56	0.93	-	2
Dec-27 18.00	9.62	-	-	-	36.21	0.91	-	3
Dec-27 19.50	8.40	-	-	-	35.14	0.87	-	5
Dec-27 20.00	8.00	-	-	-	34.78	0.85	-	10,000
Dec-27 23.00	5.83	-	-	-	32.64	0.74	-	4
Dec-27 24.00	5.20	-	-	-	31.93	0.70	-	5,000
Dec-27 25.00	4.60	-	-	-	31.21	0.66	-	1
Dec-27 27.00	3.51	-	-	-	29.78	0.57	-	10
Dec-27 34.00	1.31	1.60	1.60	1.60	28.53	0.29	6	6
Mar-28 16.50	10.94	-	-	-	36.55	0.95	-	1
Mar-28 18.00	9.63	-	-	-	35.53	0.91	-	1
Mar-28 19.00	8.82	-	-	-	34.85	0.88	-	5
Mar-28 24.00	5.30	-	-	-	31.47	0.70	-	6
Mar-28 25.00	4.70	-	-	-	30.79	0.66	-	1,000
Mar-28 26.00	4.15	-	-	-	30.12	0.61	-	2,000
Mar-28 27.00	3.64	-	-	-	29.44	0.57	-	2,000
Mar-28 32.00	1.94	-	-	-	28.72	0.37	-	2,000
Mar-28 33.00	1.71	-	-	-	28.58	0.34	-	1,800
Jun-28 10.00	17.19	-	-	-	40.21	1.00	-	10
Jun-28 19.00	8.92	-	-	-	34.68	0.87	-	6
Jun-28 20.00	8.18	-	-	-	34.06	0.84	-	10
Jun-28 22.00	6.79	-	-	-	32.83	0.77	-	4
Jun-28 24.00	5.57	-	-	-	31.60	0.69	-	2,500
Jun-28 32.00	2.25	-	-	-	28.98	0.39	-	1,000
Jun-28 34.00	1.78	-	-	-	28.68	0.33	-	1,000
Sep-28 18.50	9.31	-	-	-	34.86	0.88	-	1
Dec-28 16.00	11.44	-	-	-	35.66	0.95	-	2,000
Dec-28 24.00	5.83	-	-	-	31.63	0.69	-	1,520
Dec-28 27.00	4.34	-	-	-	30.12	0.58	-	1
Dec-28 29.00	3.59	-	-	-	29.86	0.51	-	7
Dec-28 34.00	2.23	-	-	-	29.30	0.37	-	1
Dec-29 10.00	17.18	-	-	-	36.65	1.00	-	200
Dec-29 11.50	15.70	-	-	-	36.11	1.00	-	1
Dec-29 12.00	15.20	-	-	-	35.93	1.00	-	1
Dec-29 12.50	14.71	-	-	-	35.76	1.00	-	3
Dec-29 17.00	10.58	-	-	-	34.15	0.92	-	25
Dec-30 22.00	7.46	-	-	-	32.27	0.74	-	1,500
Dec-30 26.00	5.69	-	-	-	31.14	0.63	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 23.00	-	-	-	-	34.15	-	-	3
Sep-26 w2 26.00	0.29	0.18	0.18	0.18	30.12	-0.25	10	10
Sep-26 6.75	-	-	-	-	51.29	-	-	2
Sep-26 10.50	-	-	-	-	47.04	-	-	9
Sep-26 11.00	-	-	-	-	46.47	-	-	30
Sep-26 11.50	-	-	-	-	45.91	-	-	51
Sep-26 12.00	-	-	-	-	45.34	-	-	295
Sep-26 12.50	-	-	-	-	44.78	-	-	80
Sep-26 13.00	-	-	-	-	44.21	-	-	119
Sep-26 13.50	-	-	-	-	43.64	-	-	12
Sep-26 14.00	-	-	-	-	43.08	-	-	143
Sep-26 14.50	-	-	-	-	42.51	-	-	277
Sep-26 15.00	-	-	-	-	41.95	-	-	35
Sep-26 15.50	-	-	-	-	41.38	-	-	6
Sep-26 16.00	-	-	-	-	40.81	-	-	10
Sep-26 16.50	-	-	-	-	40.25	-	-	200
Sep-26 17.00	-	-	-	-	39.68	-	-	654
Sep-26 17.50	-	-	-	-	39.12	-	-	204
Sep-26 18.00	-	-	-	-	38.55	-	-	15,360
Sep-26 18.50	-	-	-	-	37.98	-	-	211
Sep-26 19.00	-	-	-	-	37.42	-	-	14
Sep-26 19.50	-	-	-	-	36.85	-	-	104
Sep-26 20.00	-	-	-	-	36.29	-	-	8
Sep-26 20.50	-	-	-	-	35.72	-	-	5
Sep-26 21.00	-	-	-	-	35.15	-	-	1,504
Sep-26 22.00	0.01	-	-	-	34.02	-0.01	-	1,105
Sep-26 23.00	0.02	-	-	-	32.89	-0.03	-	200
Sep-26 24.00	0.07	0.05	0.05	0.05	31.76	-0.06	1	46
Sep-26 25.00	0.17	0.13	0.13	0.13	30.63	-0.15	40	413
Sep-26 26.00	0.38	0.32	0.32	0.30	29.49	-0.28	36	60
Sep-26 27.00	0.74	-	-	-	28.36	-0.46	-	151
Sep-26 28.00	1.32	0.85	0.85	0.85	27.82	-0.66	1	2
Sep-26 29.00	2.07	-	-	-	27.34	-0.82	-	3
Oct-26 22.00	0.06	-	-	-	32.89	-0.04	-	2
Oct-26 24.00	0.24	0.20	0.20	0.19	31.22	-0.14	18	27
Oct-26 25.00	0.42	-	-	-	30.38	-0.22	-	1
Oct-26 26.00	0.71	0.60	0.60	0.55	29.54	-0.33	3	5
Oct-26 27.00	1.10	-	-	-	28.71	-0.46	-	151
Oct-26 28.00	1.65	1.46	1.46	1.46	28.38	-0.59	20	-
Dec-26 8.00	-	-	-	-	41.66	-	-	9,500
Dec-26 8.75	-	-	-	-	41.17	-	-	1
Dec-26 9.00	-	-	-	-	41.01	-	-	13,015
Dec-26 9.50	-	-	-	-	40.68	-	-	750
Dec-26 10.00	-	-	-	-	40.36	-	-	34,000
Dec-26 10.50	-	-	-	-	40.03	-	-	1,000
Dec-26 11.00	-	-	-	-	39.70	-	-	15,621
Dec-26 11.50	-	-	-	-	39.38	-	-	3,187
Dec-26 12.00	-	-	-	-	39.05	-	-	15,760
Dec-26 12.50	-	-	-	-	38.72	-	-	156
Dec-26 13.00	-	-	-	-	38.40	-	-	12,000
Dec-26 13.50	-	-	-	-	38.07	-	-	1
Dec-26 14.00	-	-	-	-	37.75	-	-	11,025
Dec-26 14.50	-	-	-	-	37.42	-	-	224
Dec-26 15.00	-	-	-	-	37.09	-	-	4,184
Dec-26 15.50	-	-	-	-	36.77	-	-	21,501
Dec-26 16.00	0.01	-	-	-	36.44	-	-	2,160
Dec-26 16.50	0.01	-	-	-	36.12	-	-	161
Dec-26 17.00	0.01	-	-	-	35.79	-0.01	-	136
Dec-26 17.50	0.02	-	-	-	35.46	-0.01	-	160
Dec-26 18.00	0.03	-	-	-	35.14	-0.01	-	26
Dec-26 18.50	0.04	-	-	-	34.81	-0.02	-	1
Dec-26 19.00	0.06	-	-	-	34.49	-0.03	-	4,102
Dec-26 19.50	0.07	-	-	-	34.16	-0.03	-	116
Dec-26 20.00	0.10	-	-	-	33.83	-0.04	-	2,035
Dec-26 20.50	0.13	-	-	-	33.51	-0.05	-	4
Dec-26 21.00	0.17	0.22	0.22	0.22	33.18	-0.07	1	293
Dec-26 22.00	0.26	-	-	-	32.53	-0.10	-	74
Dec-26 23.00	0.41	0.40	0.40	0.40	31.88	-0.15	100	136
Dec-26 24.00	0.62	0.51	0.51	0.49	31.23	-0.21	8	47
Dec-26 25.00	0.89	-	-	-	30.57	-0.28	-	17
Dec-26 26.00	1.23	-	-	-	29.92	-0.36	-	31
Dec-26 27.00	1.65	-	-	-	29.27	-0.45	-	42
Dec-26 28.00	2.20	-	-	-	29.03	-0.54	-	20
Mar-27 7.25	-	-	-	-	43.48	-	-	4
Mar-27 8.00	-	-	-	-	42.90	-	-	1
Mar-27 10.00	-	-	-	-	41.38	-	-	245
Mar-27 11.50	-	-	-	-	40.23	-	-	216
Mar-27 12.00	0.01	-	-	-	39.85	-	-	210
Mar-27 12.50	0.01	-	-	-	39.47	-	-	401
Mar-27 13.50	0.02	-	-	-	38.71	-0.01	-	4
Mar-27 14.00	0.02	-	-	-	38.33	-0.01	-	55
Mar-27 14.50	0.03	-	-	-	37.94	-0.01	-	100
Mar-27 15.00	0.04	-	-	-	37.56	-0.01	-	140
Mar-27 15.50	0.05	-	-	-	37.18	-0.02	-	250
Mar-27 16.00	0.07	-	-	-	36.80	-0.02	-	754
Mar-27 16.50	0.08	-	-	-	36.42	-0.03	-	25
Mar-27 17.00	0.11	-	-	-	36.04	-0.03	-	75
Mar-27 18.00	0.16	-	-	-	35.27	-0.05	-	20
Mar-27 18.50	0.20	-	-	-	34.89	-0.06	-	6
Mar-27 19.00	0.25	-	-	-	34.51	-0.07	-	100
Mar-27 20.00	0.35	-	-	-	33.75	-0.10	-	300
Mar-27 21.00	0.50	-	-	-	32.99	-0.13	-	210
Mar-27 22.00	0.67	-	-	-	32.22	-0.17	-	31
Mar-27 23.00	0.89	-	-	-	31.46	-0.22	-	10
Mar-27 24.00	1.17	-	-	-	30.70	-0.27	-	3
Mar-27 25.00	1.49	-	-	-	29.93	-0.33	-	115
Mar-27 26.00	1.89	-	-	-	29.17	-0.40	-	18
Mar-27 27.00	2.34	-	-	-	28.41	-0.47	-	30
Mar-27 28.00	2.89	-	-	-	28.16	-0.54	-	2
Mar-27 29.00	3.53	-	-	-	27.96	-0.60	-	1
Jun-27 8.00	-	-	-	-	41.36	-	-	25,000
Jun-27 9.50	-	-	-	-	40.33	-	-	40
Jun-27 10.00	-	-	-	-	39.99	-	-	10
Jun-27 10.50	0.01	-	-	-	39.64	-	-	2
Jun-27 11.50	0.01	-	-	-	38.95	-	-	80
Jun-27 12.00	0.02	-	-	-	38.61	-0.01	-	210
Jun-27 12.50	0.03	-	-	-	38.26	-0.01	-	200
Jun-27 13.00	0.04	-	-	-	37.92	-0.01	-	5,010
Jun-27 13.50	0.04	-	-	-	37.57	-0.01	-	183
Jun-27 14.00	0.06	-	-	-	37.23	-0.02	-	38
Jun-27 14.50	0.08	-	-	-	36.89	-0.02	-	20
Jun-27 15.00	0.09	-	-	-	36.54	-0.02	-	20
Jun-27 16.00	0.15	-	-	-	35.85	-0.04	-	95
Jun-27 18.00	0.30	0.27	0.27	0.27	34.47	-0.07	20	30
Jun-27 19.50	0.49	-	-	-	33.44	-0.11	-	100
Jun-27 21.00	0.74	-	-	-	32.41	-0.16	-	2
Jun-27 22.00	0.95	-	-	-	31.72	-0.19	-	2
Jun-27 23.00	1.20	-	-	-	31.03	-0.24	-	2
Jun-27 24.00	1.51	-	-	-	30.34	-0.29	-	1
Jun-27 25.00	1.85	-	-	-	29.65	-0.34	-	1
Jun-27 26.00	2.25	-	-	-	28.96	-0.39	-	2
Jun-27 28.00	3.25	-	-	-	28.03	-0.51	-	10
Sep-27 10.50	0.03	-	-	-	40.02	-0.01	-	100
Sep-27 11.00	0.04	-	-	-	39.66	-0.01	-	101
Sep-27 11.50	0.04	-	-	-	39.31	-0.01	-	100
Sep-27 12.00	0.06	-	-	-	38.95	-0.01	-	104
Sep-27 14.00	0.14	-	-	-	37.52	-0.03	-	25
Sep-27 14.50	0.17	-	-	-	37.17	-0.04	-	420
Sep-27 15.00	0.20	-	-	-	36.81	-0.04	-	2
Sep-27 15.50	0.24	-	-	-	36.45	-0.05	-	159
Sep-27 18.00	0.53	-	-	-	34.67	-0.10	-	1,000
Sep-27 19.00	0.67	-	-	-	33.95	-0.13	-	5
Sep-27 24.00	1.96	-	-	-	30.39	-0.31	-	1
Sep-27 25.00	2.35	-	-	-	29.67	-0.36	-	1
Dec-27 7.75	0.01	-	-	-	40.70	-	-	234
Dec-27 8.00	0.01	-	-	-	40.52	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.17	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.81	-	-	7,000
Dec-27 9.75	0.03	-	-	-	39.28	-0.01	-	62
Dec-27 10.00	0.03	-	-	-	39.10	-0.01	-	11,028
Dec-27 10.50	0.04	-	-	-	38.74	-0.01	-	12,938
Dec-27 11.00	0.05	-	-	-	38.38	-0.01	-	27,620
Dec-27 12.00	0.09	-	-	-	37.67	-0.02	-	1
Dec-27 12.50	0.10	-	-	-	37.31	-0.02	-	25
Dec-27 13.00	0.13	-	-	-	36.96	-0.03	-	266
Dec-27 14.00	0.19	-	-	-	36.24	-0.04	-	15,000
Dec-27 14.50	0.22	-	-	-	35.89	-0.04	-	7
Dec-27 15.00	0.27	-	-	-	35.53	-0.05	-	7,001
Dec-27 16.00	0.36	-	-	-	34.81	-0.07	-	30,000
Dec-27 16.50	0.41	-	-	-	34.46	-0.08	-	1,525
Dec-27 17.00	0.48	-	-	-	34.10	-0.09	-	25
Dec-27 18.00	0.62	-	-	-	33.39	-0.11	-	101
Dec-27 19.00	0.78	-	-	-	32.67	-0.13	-	3
Dec-27 20.00	0.99	0.84	0.84	0.84	31.96	-0.16	2	3
Dec-27 21.00	1.20	-	-	-	31.25	-0.20	-	50
Dec-27 22.00	1.48	-	-	-	30.53	-0.23	-	20
Dec-27 23.00	1.76	-	-	-	29.82	-0.27	-	9
Dec-27 24.00	2.10	-	-	-	29.11	-0.31	-	10
Dec-27 25.00	2.48	-	-	-	28.39	-0.36	-	1
Dec-27 26.00	2.87	-	-	-	27.68	-0.41	-	3
Mar-28 12.00	0.12	-	-	-	35.89	-0.02	-	1,000
Mar-28 13.50	0.20	-	-	-	34.88	-0.04	-	1,000
Mar-28 18.00	0.72	-	-	-	31.83	-0.12	-	151
Mar-28 21.00	1.37	-	-	-	29.80	-0.21	-	120
Mar-28 22.00	1.66	-	-	-	29.12	-0.25	-	114
Mar-28 26.00	3.11	-	-	-	26.42	-0.42	-	25
Jun-28 18.00	0.83	-	-	-	31.30	-0.13	-	4,000
Jun-28 19.50	1.14	-	-	-	30.38	-0.17	-	1
Jun-28 20.00	1.25	-	-	-	30.07	-0.18	-	3,000
Jun-28 21.00	1.52	-	-	-	29.46	-0.22	-	120
Jun-28 22.00	1.81	-	-	-	28.84	-0.25	-	6,500
Jun-28 23.00	2.12	-	-	-	28.23	-0.29	-	107
Sep-28 18.00	1.02	-	-	-	31.04	-0.14	-	300
Dec-28 9.00	0.06	-	-	-	34.92	-0.01	-	40,500
Dec-28 10.00	0.09	-	-	-	34.41	-0.02	-	10,000
Dec-28 11.50	0.18	-	-	-	33.66	-0.03	-	1,000
Dec-28 14.50	0.47	0.40	0.40	0.40	32.14	-0.07	1	1
Dec-28 15.00	0.55	-	-	-	31.89	-0.08	-	30,250
Dec-28 18.00	1.09	-	-	-	30.38	-0.15	-	1,000
Dec-28 19.50	1.44	-	-	-	29.62	-0.19	-	1
Dec-28 23.00	2.56	-	-	-	27.85	-0.30	-	1
Dec-28 24.00	2.94	-	-	-	27.35	-0.34	-	1,515
Dec-28 26.00	3.82	-	-	-	26.34	-0.42	-	9
Jun-29 11.00	0.20	-	-	-	32.78	-0.03	-	140
Dec-29 7.75	0.06	-	-	-	32.77	-0.01	-	30,000
Dec-29 8.00	0.07	-	-	-	32.68	-0.01	-	17,000
Dec-29 11.00	0.27	-	-	-	31.61	-0.04	-	20,000
Dec-29 11.50	0.32	-	-	-	31.43	-0.04	-	17,000
Dec-29 12.50	0.42	-	-	-	31.08	-0.06	-	800
Dec-29 28.00	5.71	-	-	-	25.84	-0.48	-	25
Dec-30 14.00	0.90	-	-	-	29.60	-0.10	-	3,000
Dec-30 18.50	2.09	-	-	-	28.33	-0.21	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 26.00	1.14	-	-	-	30.95	0.90	-	5
Sep-26 14.00	13.11	-	-	-	44.26	1.00	-	1
Sep-26 14.50	12.61	-	-	-	43.69	1.00	-	1
Sep-26 22.00	5.13	-	-	-	35.20	0.99	-	73
Sep-26 22.00	5.13	-	-	-	35.20	0.99	-	10
Sep-26 23.00	4.15	-	-	-	34.07	0.97	-	24
Sep-26 24.00	3.21	-	-	-	32.94	0.93	-	1
Sep-26 24.00	3.21	-	-	-	32.94	0.93	-	10
Sep-26 25.00	2.32	-	-	-	31.81	0.84	-	15
Sep-26 26.00	1.54	-	-	-	30.67	0.71	-	10
Sep-26 26.00	1.54	-	-	-	30.67	0.71	-	19
Sep-26 27.00	0.91	1.05	1.05	1.05	29.54	0.54	5	41
Sep-26 28.00	0.48	-	-	-	29.00	0.35	-	10
Sep-26 28.00	0.48	-	-	-	29.00	0.35	-	20
Sep-26 29.00	0.22	-	-	-	28.52	0.20	-	8
Oct-26 20.00	7.18	-	-	-	37.20	0.98	-	6
Oct-26 28.00	0.94	-	-	-	31.02	0.42	-	5
Oct-26 30.00	0.37	-	-	-	30.48	0.22	-	3
Dec-26 14.50	12.71	-	-	-	39.55	0.99	-	1
Dec-26 15.00	12.21	-	-	-	39.22	0.99	-	33
Dec-26 17.00	10.24	-	-	-	37.92	0.98	-	7
Dec-26 18.00	9.27	-	-	-	37.27	0.97	-	26
Dec-26 21.00	6.46	-	-	-	35.31	0.91	-	10
Dec-26 23.00	4.76	-	-	-	34.01	0.83	-	6
Dec-26 24.00	3.98	-	-	-	33.36	0.77	-	106
Dec-26 24.00	3.98	-	-	-	33.36	0.77	-	10
Dec-26 25.00	3.27	-	-	-	32.70	0.71	-	17
Dec-26 26.00	2.63	-	-	-	32.05	0.64	-	80
Dec-26 26.00	2.63	-	-	-	32.05	0.64	-	20
Dec-26 27.00	2.07	-	-	-	31.40	0.56	-	16
Dec-26 28.00	1.61	-	-	-	31.16	0.47	-	20
Mar-27 22.00	5.67	-	-	-	34.50	0.81	-	1
Mar-27 23.00	4.92	-	-	-	33.74	0.76	-	1
Mar-27 24.00	4.22	-	-	-	32.98	0.71	-	6
Mar-27 25.00	3.57	-	-	-	32.21	0.66	-	5
Mar-27 26.00	2.97	-	-	-	31.45	0.60	-	5
Jun-27 28.00	2.50	-	-	-	29.67	0.50	-	15
Dec-27 12.00	14.50	-	-	-	40.49	0.94	-	15,000
Dec-27 16.00	10.99	-	-	-	37.63	0.89	-	7
Jun-28 26.00	4.40	-	-	-	30.37	0.58	-	1
Dec-28 15.25	11.32	-	-	-	36.04	0.84	-	750
Jun-29 26.00	5.07	-	-	-	31.10	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	46.47	-	-	1,200
Sep-26 16.00	-	-	-	-	40.81	-	-	10
Sep-26 18.00	-	-	-	-	38.55	-	-	5
Sep-26 19.00	-	-	-	-	37.42	-	-	15
Sep-26 19.50	-	-	-	-	36.85	-	-	10
Sep-26 23.00	0.02	-	-	-	32.89	-0.03	-	5
Sep-26 24.00	0.07	-	-	-	31.76	-0.07	-	20
Sep-26 24.00	0.07	-	-	-	31.76	-0.07	-	2
Sep-26 25.00	0.17	-	-	-	30.63	-0.15	-	2
Sep-26 26.00	0.38	-	-	-	29.49	-0.28	-	45
Sep-26 27.00	0.74	0.60	0.60	0.60	28.36	-0.46	10	10
Oct-26 27.00	1.10	-	-	-	28.71	-0.45	-	5
Dec-26 11.00	-	-	-	-	39.70	-	-	1
Dec-26 13.50	-	-	-	-	38.07	-	-	150
Dec-26 14.50	-	-	-	-	37.42	-	-	150
Dec-26 15.00	-	-	-	-	37.09	-	-	1
Dec-26 15.50	-	-	-	-	36.77	-	-	450
Dec-26 17.00	0.01	-	-	-	35.79	-0.01	-	154
Dec-26 18.00	0.03	-	-	-	35.14	-0.01	-	7
Dec-26 20.00	0.10	-	-	-	33.83	-0.04	-	20
Dec-26 21.00	0.17	-	-	-	33.18	-0.07	-	10
Dec-26 22.00	0.27	-	-	-	32.53	-0.10	-	10
Dec-26 22.00	0.27	-	-	-	32.53	-0.10	-	15
Dec-26 24.00	0.61	-	-	-	31.23	-0.21	-	36
Dec-26 25.00	0.88	-	-	-	30.57	-0.27	-	10
Dec-26 30.00	3.48	-	-	-	28.64	-0.69	-	10
Mar-27 11.50	-	-	-	-	40.23	-	-	1
Jun-27 24.00	1.47	-	-	-	30.34	-0.27	-	5
Sep-27 17.00	0.39	-	-	-	35.38	-0.08	-	5
Dec-28 15.25	0.57	-	-	-	31.76	-0.08	-	750

	Previous Close	4.29		24/08/26
	SACYR Close	4.27		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.65	-	-	-	26.92	0.86	-	10
Dec-26 3.90	0.49	-	-	-	26.81	0.76	-	25
Dec-26 4.00	0.43	-	-	-	26.76	0.71	-	5
Dec-26 4.20	0.31	-	-	-	26.65	0.59	-	20
Dec-26 4.30	0.26	-	-	-	26.58	0.53	-	43
Dec-26 4.50	0.17	-	-	-	26.39	0.41	-	10
Dec-26 4.70	0.11	-	-	-	26.20	0.30	-	10
Dec-26 4.80	0.09	-	-	-	26.11	0.25	-	10
Dec-26 5.00	0.05	-	-	-	25.92	0.17	-	30
Mar-27 3.70	0.68	-	-	-	25.29	0.82	-	10
Mar-27 3.80	0.61	-	-	-	25.24	0.78	-	10
Mar-27 4.80	0.14	-	-	-	24.56	0.30	-	20,000
Jun-27 3.90	0.59	-	-	-	24.26	0.71	-	25
Jun-27 4.80	0.19	-	-	-	23.66	0.35	-	10
Jun-27 4.90	0.16	-	-	-	23.58	0.31	-	20
Jun-27 5.00	0.14	-	-	-	23.49	0.28	-	10
Dec-27 4.00	0.57	-	-	-	23.41	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	25.51	-	-	20
Sep-26 4.30	0.13	0.12	0.12	0.12	25.21	-0.53	5	5
Sep-26 4.50	0.26	-	-	-	24.99	-0.78	-	100
Oct-26 4.50	0.30	-	-	-	25.47	-0.69	-	100
Dec-26 3.50	0.02	-	-	-	26.64	-0.08	-	10
Dec-26 4.50	0.37	-	-	-	26.00	-0.60	-	1,000
Dec-26 4.70	0.51	-	-	-	25.81	-0.72	-	50
Dec-26 5.00	0.76	-	-	-	25.53	-0.86	-	100
Mar-27 4.20	0.28	-	-	-	24.94	-0.43	-	3
Jun-27 3.40	0.06	-	-	-	24.45	-0.12	-	20
Jun-27 3.80	0.16	0.18	0.18	0.18	24.29	-0.26	10	10
Jun-27 3.90	0.19	0.22	0.22	0.22	24.25	-0.30	10	10
Jun-27 4.30	0.37	-	-	-	24.08	-0.47	-	3
Jun-27 4.50	0.49	-	-	-	23.91	-0.56	-	1,000

	Previous Close	12.55		24/08/26
	SANTANDER Close	12.70		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 9.75	2.95	-	-	-	37.33	1.00	-	1
Aug-26 w4 10.00	2.70	-	-	-	36.32	1.00	-	4
Aug-26 w4 11.00	1.70	-	-	-	32.28	1.00	-	1
Aug-26 w4 11.50	1.20	-	-	-	30.26	1.00	-	2
Aug-26 w4 12.00	0.71	0.65	0.65	0.65	28.24	0.97	3	-
Aug-26 w4 12.50	0.26	-	-	-	26.22	0.73	-	2
Aug-26 w4 13.00	0.04	-	-	-	25.24	0.20	-	4
Sep-26 w1 10.50	2.21	-	-	-	34.20	1.00	-	2
Sep-26 w1 11.00	1.71	-	-	-	32.21	1.00	-	2
Sep-26 w1 13.00	0.11	-	-	-	25.26	0.31	-	2
Sep-26 w2 13.00	0.17	0.09	0.09	0.09	25.10	0.36	39	39
Sep-26 5.50	7.21	-	-	-	52.34	1.00	-	16
Sep-26 5.75	6.96	-	-	-	51.39	1.00	-	1
Sep-26 6.50	6.21	-	-	-	48.56	1.00	-	11
Sep-26 7.00	5.71	-	-	-	46.67	1.00	-	4
Sep-26 7.75	4.96	-	-	-	43.83	1.00	-	30
Sep-26 8.00	4.71	-	-	-	42.89	1.00	-	100
Sep-26 8.50	4.22	-	-	-	41.00	1.00	-	458
Sep-26 8.75	3.97	-	-	-	40.05	1.00	-	3,200
Sep-26 9.00	3.72	-	-	-	39.11	1.00	-	1
Sep-26 9.25	3.47	-	-	-	38.16	1.00	-	9
Sep-26 9.50	3.22	-	-	-	37.22	1.00	-	9
Sep-26 9.75	2.97	-	-	-	36.28	1.00	-	5,031
Sep-26 10.00	2.72	-	-	-	35.33	1.00	-	51
Sep-26 10.50	2.22	-	-	-	33.44	0.99	-	154
Sep-26 11.00	1.73	-	-	-	31.55	0.96	-	23
Sep-26 11.50	1.26	1.19	1.19	1.19	29.66	0.91	3	10
Sep-26 12.00	0.83	-	-	-	27.77	0.80	-	11,069
Sep-26 12.50	0.46	-	-	-	25.88	0.62	-	19
Sep-26 13.00	0.22	0.18	0.18	0.18	24.92	0.38	6	91
Sep-26 13.50	0.08	-	-	-	24.60	0.19	-	721
Sep-26 14.00	0.03	-	-	-	24.27	0.07	-	10
Sep-26 14.50	0.01	-	-	-	23.94	0.02	-	3
Oct-26 11.00	1.83	-	-	-	33.13	0.89	-	1
Oct-26 11.50	1.40	-	-	-	31.37	0.82	-	10
Oct-26 13.00	0.41	-	-	-	26.91	0.44	-	1,006
Oct-26 13.50	0.24	-	-	-	26.53	0.30	-	14
Oct-26 14.00	0.13	-	-	-	26.15	0.19	-	103
Oct-26 14.50	0.06	-	-	-	25.77	0.10	-	1
Dec-26 3.00	9.72	-	-	-	61.92	1.00	-	1
Dec-26 4.00	8.72	-	-	-	58.54	1.00	-	100
Dec-26 4.50	8.22	-	-	-	56.85	1.00	-	1
Dec-26 4.80	7.92	-	-	-	55.83	1.00	-	5,050
Dec-26 4.90	7.82	-	-	-	55.49	1.00	-	50
Dec-26 5.00	7.72	-	-	-	55.15	1.00	-	25
Dec-26 5.25	7.47	-	-	-	54.31	1.00	-	25
Dec-26 5.75	6.98	-	-	-	52.61	1.00	-	6
Dec-26 6.00	6.73	-	-	-	51.77	1.00	-	7
Dec-26 6.50	6.23	-	-	-	50.08	1.00	-	5
Dec-26 7.00	5.74	-	-	-	48.38	1.00	-	86
Dec-26 7.50	5.24	-	-	-	46.69	0.99	-	28
Dec-26 7.75	5.00	-	-	-	45.84	0.99	-	2
Dec-26 8.00	4.75	-	-	-	45.00	0.98	-	10,163
Dec-26 8.25	4.51	-	-	-	44.15	0.98	-	110
Dec-26 8.50	4.27	-	-	-	43.31	0.97	-	100
Dec-26 8.75	4.03	-	-	-	42.46	0.97	-	22
Dec-26 9.00	3.79	-	-	-	41.61	0.96	-	335
Dec-26 9.25	3.55	-	-	-	40.77	0.95	-	2
Dec-26 9.50	3.32	-	-	-	39.92	0.94	-	75
Dec-26 9.75	3.09	-	-	-	39.07	0.92	-	5
Dec-26 10.00	2.86	-	-	-	38.23	0.90	-	67
Dec-26 10.50	2.42	-	-	-	36.53	0.86	-	77
Dec-26 11.00	2.01	1.95	1.95	1.95	34.84	0.81	2	68
Dec-26 11.50	1.61	-	-	-	33.15	0.74	-	377
Dec-26 12.00	1.25	-	-	-	31.46	0.67	-	57
Dec-26 12.50	0.93	-	-	-	29.76	0.57	-	85,903
Dec-26 13.00	0.68	-	-	-	28.84	0.47	-	15,015
Dec-26 13.50	0.49	-	-	-	28.43	0.38	-	72
Dec-26 14.00	0.34	-	-	-	28.02	0.29	-	114
Dec-26 14.50	0.23	-	-	-	27.62	0.22	-	105
Mar-27 4.60	8.12	-	-	-	55.99	1.00	-	25
Mar-27 4.70	8.02	-	-	-	55.68	1.00	-	25
Mar-27 4.80	7.93	-	-	-	55.37	1.00	-	50
Mar-27 4.90	7.83	-	-	-	55.07	1.00	-	50
Mar-27 5.00	7.73	-	-	-	54.76	1.00	-	50
Mar-27 5.25	7.48	-	-	-	53.99	1.00	-	25
Mar-27 6.00	6.74	-	-	-	51.69	0.99	-	25
Mar-27 6.25	6.50	-	-	-	50.92	0.99	-	25
Mar-27 7.50	5.30	-	-	-	47.08	0.96	-	1
Mar-27 8.00	4.84	-	-	-	45.55	0.94	-	3
Mar-27 9.25	3.73	-	-	-	41.71	0.88	-	140
Mar-27 9.50	3.51	-	-	-	40.94	0.87	-	36
Mar-27 10.00	3.10	-	-	-	39.41	0.83	-	20
Mar-27 11.00	2.32	-	-	-	36.34	0.75	-	1,820
Mar-27 11.50	1.96	-	-	-	34.80	0.70	-	52
Mar-27 12.00	1.63	-	-	-	33.27	0.64	-	6,615
Mar-27 12.50	1.31	-	-	-	31.73	0.58	-	52,506
Mar-27 13.00	1.07	-	-	-	30.91	0.51	-	5,105
Mar-27 13.50	0.86	-	-	-	30.57	0.45	-	6,100
Mar-27 14.00	0.69	-	-	-	30.22	0.38	-	42
Mar-27 15.00	0.42	-	-	-	29.54	0.27	-	90
Mar-27 15.50	0.32	-	-	-	29.20	0.22	-	26
Mar-27 16.00	0.23	-	-	-	28.86	0.17	-	13
Jun-27 6.00	6.75	-	-	-	48.53	0.99	-	25
Jun-27 6.25	6.51	-	-	-	47.92	0.98	-	25
Jun-27 6.50	6.27	-	-	-	47.30	0.98	-	25
Jun-27 6.75	6.04	-	-	-	46.68	0.97	-	25
Jun-27 7.00	5.81	-	-	-	46.07	0.96	-	25
Jun-27 7.25	5.58	-	-	-	45.45	0.95	-	25
Jun-27 8.25	4.69	-	-	-	42.98	0.91	-	5
Jun-27 9.00	4.05	-	-	-	41.13	0.88	-	6,000
Jun-27 9.75	3.46	-	-	-	39.28	0.83	-	1
Jun-27 10.00	3.26	-	-	-	38.67	0.81	-	5,030
Jun-27 10.50	2.89	-	-	-	37.43	0.78	-	63
Jun-27 11.00	2.53	-	-	-	36.20	0.74	-	15
Jun-27 12.00	1.87	-	-	-	33.73	0.64	-	5,000
Jun-27 12.50	1.57	-	-	-	32.50	0.59	-	10
Jun-27 13.00	1.33	-	-	-	31.80	0.53	-	624
Jun-27 13.50	1.11	-	-	-	31.48	0.48	-	157
Jun-27 15.00	0.64	-	-	-	30.49	0.33	-	2,020
Jun-27 16.00	0.42	-	-	-	29.84	0.24	-	10
Sep-27 9.00	4.16	-	-	-	39.88	0.86	-	153
Sep-27 10.00	3.39	-	-	-	37.81	0.80	-	2
Sep-27 12.00	2.08	-	-	-	33.67	0.64	-	2
Dec-27 2.30	10.41	-	-	-	52.38	1.00	-	22
Dec-27 4.20	8.52	-	-	-	48.74	1.00	-	7,000
Dec-27 4.90	7.83	-	-	-	47.40	1.00	-	4
Dec-27 5.00	7.73	-	-	-	47.20	1.00	-	2
Dec-27 5.25	7.48	-	-	-	46.73	0.99	-	3
Dec-27 5.50	7.24	-	-	-	46.25	0.99	-	5
Dec-27 7.00	5.87	-	-	-	43.37	0.94	-	2,545
Dec-27 7.50	5.45	-	-	-	42.42	0.92	-	4
Dec-27 8.00	5.03	-	-	-	41.46	0.90	-	10
Dec-27 8.50	4.63	-	-	-	40.50	0.88	-	2
Dec-27 9.00	4.25	-	-	-	39.54	0.85	-	152
Dec-27 9.25	4.06	-	-	-	39.06	0.84	-	25
Dec-27 10.00	3.52	-	-	-	37.63	0.79	-	20
Dec-27 10.50	3.17	-	-	-	36.67	0.76	-	1
Dec-27 11.00	2.84	-	-	-	35.71	0.72	-	5,000
Dec-27 11.50	2.53	-	-	-	34.75	0.68	-	150
Dec-27 12.00	2.23	-	-	-	33.79	0.64	-	6
Dec-27 14.00	1.32	-	-	-	31.67	0.47	-	52,500
Dec-27 15.00	0.99	-	-	-	31.06	0.39	-	25,000
Dec-27 15.50	0.86	-	-	-	30.76	0.35	-	2
Mar-28 8.75	4.53	-	-	-	39.43	0.85	-	1
Mar-28 9.00	4.34	-	-	-	38.99	0.84	-	450
Mar-28 9.25	4.15	-	-	-	38.55	0.83	-	300
Mar-28 9.50	3.98	-	-	-	38.11	0.81	-	50
Mar-28 9.75	3.81	-	-	-	37.67	0.80	-	250
Mar-28 10.00	3.64	-	-	-	37.23	0.78	-	126
Mar-28 12.00	2.39	-	-	-	33.71	0.64	-	150
Mar-28 13.50	1.67	-	-	-	32.02	0.53	-	150
Mar-28 14.00	1.49	-	-	-	31.73	0.49	-	10,000
Jun-28 6.00	6.79	-	-	-	43.56	0.97	-	3
Jun-28 7.75	5.32	-	-	-	40.76	0.90	-	4
Jun-28 9.50	4.04	-	-	-	37.96	0.81	-	5
Jun-28 10.00	3.71	-	-	-	37.16	0.78	-	150
Jun-28 12.50	2.24	-	-	-	33.15	0.61	-	3
Sep-28 13.00	2.17	-	-	-	32.87	0.58	-	3
Sep-28 15.50	1.30	-	-	-	31.56	0.42	-	15
Dec-28 8.50	4.85	-	-	-	39.29	0.85	-	3,003
Dec-28 9.00	4.52	-	-	-	38.59	0.83	-	4
Dec-28 12.00	2.73	-	-	-	34.33	0.65	-	5,000
Dec-28 12.50	2.49	-	-	-	33.63	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 12.00	-	-	-	-	29.05	-0.03	-	20
Aug-26 w4 12.50	0.06	-	-	-	27.03	-0.28	-	7
Aug-26 w4 13.50	0.80	-	-	-	25.77	-0.99	-	2
Sep-26 w1 12.00	0.04	-	-	-	28.72	-0.12	-	10
Sep-26 w2 11.50	0.03	-	-	-	30.58	-0.07	-	20
Sep-26 w2 12.00	0.08	-	-	-	28.59	-0.17	-	20
Sep-26 4.00	-	-	-	-	58.92	-	-	2
Sep-26 6.00	-	-	-	-	51.37	-	-	32,505
Sep-26 6.75	-	-	-	-	48.53	-	-	103
Sep-26 7.00	-	-	-	-	47.59	-	-	14,621
Sep-26 7.50	-	-	-	-	45.70	-	-	210
Sep-26 7.75	-	-	-	-	44.75	-	-	10,010
Sep-26 8.00	-	-	-	-	43.81	-	-	10,209
Sep-26 8.25	-	-	-	-	42.86	-	-	91
Sep-26 8.50	-	-	-	-	41.92	-	-	5,001
Sep-26 8.75	-	-	-	-	40.97	-	-	55
Sep-26 9.00	-	-	-	-	40.03	-	-	133
Sep-26 9.25	-	-	-	-	39.08	-	-	4,041
Sep-26 9.50	-	-	-	-	38.14	-	-	690
Sep-26 9.75	-	-	-	-	37.20	-	-	140
Sep-26 10.00	-	-	-	-	36.25	-	-	13
Sep-26 10.50	0.01	-	-	-	34.36	-0.01	-	2,225
Sep-26 11.00	0.02	0.05	0.05	0.05	32.47	-0.04	1	133
Sep-26 11.50	0.05	-	-	-	30.58	-0.10	-	25,407
Sep-26 12.00	0.12	0.11	0.11	0.11	28.69	-0.21	3	935
Sep-26 12.25	0.18	0.17	0.17	0.17	27.75	-0.29	3	3
Sep-26 12.50	0.26	-	-	-	26.80	-0.39	-	215
Sep-26 12.75	0.36	0.40	0.40	0.40	26.01	-0.50	1	2
Sep-26 13.00	0.51	0.54	0.54	0.54	25.84	-0.62	10	20
Oct-26 10.00	0.03	-	-	-	36.62	-0.03	-	4
Oct-26 11.00	0.09	0.09	0.09	0.09	33.11	-0.11	1	141
Oct-26 11.50	0.16	0.17	0.17	0.17	31.35	-0.18	1	690
Oct-26 12.00	0.27	0.28	0.28	0.28	29.59	-0.28	5	36
Oct-26 12.50	0.43	0.43	0.43	0.43	27.83	-0.41	5	18
Oct-26 13.00	0.67	-	-	-	26.89	-0.56	-	7
Dec-26 2.50	-	-	-	-	62.59	-	-	40
Dec-26 2.80	-	-	-	-	61.57	-	-	60,000
Dec-26 3.20	-	-	-	-	60.22	-	-	10
Dec-26 3.40	-	-	-	-	59.54	-	-	2
Dec-26 3.50	-	-	-	-	59.20	-	-	5
Dec-26 3.60	-	-	-	-	58.86	-	-	50,002
Dec-26 4.00	-	-	-	-	57.51	-	-	25,007
Dec-26 4.20	-	-	-	-	56.83	-	-	25
Dec-26 4.30	-	-	-	-	56.49	-	-	15,000
Dec-26 4.40	-	-	-	-	56.15	-	-	10,000
Dec-26 4.60	-	-	-	-	55.48	-	-	80
Dec-26 4.70	-	-	-	-	55.14	-	-	5
Dec-26 4.80	-	-	-	-	54.80	-	-	15,000
Dec-26 4.90	-	-	-	-	54.46	-	-	150
Dec-26 5.00	-	-	-	-	54.12	-	-	20,400
Dec-26 5.25	-	-	-	-	53.28	-	-	600
Dec-26 6.00	-	-	-	-	50.74	-	-	5,019
Dec-26 6.25	-	-	-	-	49.89	-	-	5
Dec-26 6.50	0.01	-	-	-	49.05	-0.01	-	155
Dec-26 6.75	0.01	-	-	-	48.20	-0.01	-	156
Dec-26 7.00	0.01	-	-	-	47.35	-0.01	-	10,171
Dec-26 7.25	0.02	-	-	-	46.51	-0.01	-	50
Dec-26 7.50	0.02	-	-	-	45.66	-0.01	-	18
Dec-26 7.75	0.03	-	-	-	44.81	-0.02	-	51
Dec-26 8.00	0.03	-	-	-	43.97	-0.02	-	34,888
Dec-26 8.25	0.04	-	-	-	43.12	-0.03	-	611
Dec-26 8.50	0.05	-	-	-	42.28	-0.04	-	15,882
Dec-26 8.75	0.06	-	-	-	41.43	-0.05	-	856
Dec-26 9.00	0.07	-	-	-	40.58	-0.05	-	5,090
Dec-26 9.25	0.09	-	-	-	39.74	-0.07	-	999
Dec-26 9.50	0.11	-	-	-	38.89	-0.08	-	34
Dec-26 9.75	0.13	-	-	-	38.04	-0.09	-	20
Dec-26 10.00	0.16	-	-	-	37.20	-0.11	-	90,011
Dec-26 10.50	0.22	-	-	-	35.50	-0.15	-	15,226
Dec-26 11.00	0.31	0.30	0.30	0.30	33.81	-0.21	6	1,175
Dec-26 11.50	0.42	0.46	0.46	0.46	32.12	-0.27	1	81
Dec-26 12.00	0.56	-	-	-	30.43	-0.35	-	231
Dec-26 12.50	0.74	-	-	-	28.73	-0.44	-	187
Dec-26 13.00	0.99	-	-	-	27.81	-0.54	-	18
Dec-26 13.50	1.30	-	-	-	27.40	-0.64	-	100
Dec-26 14.00	1.66	-	-	-	26.99	-0.73	-	112
Dec-26 16.00	3.40	-	-	-	25.37	-0.95	-	1
Mar-27 5.25	0.01	-	-	-	52.48	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	51.71	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	50.18	-0.01	-	150
Mar-27 6.75	0.05	-	-	-	47.87	-0.03	-	371
Mar-27 7.00	0.06	-	-	-	47.11	-0.03	-	1
Mar-27 7.25	0.08	-	-	-	46.34	-0.04	-	16,000
Mar-27 8.00	0.12	-	-	-	44.04	-0.06	-	100
Mar-27 8.25	0.14	-	-	-	43.27	-0.07	-	5,400
Mar-27 8.50	0.16	-	-	-	42.50	-0.08	-	100
Mar-27 8.75	0.19	-	-	-	41.73	-0.09	-	5
Mar-27 9.00	0.22	-	-	-	40.97	-0.10	-	40
Mar-27 9.25	0.25	-	-	-	40.20	-0.12	-	3
Mar-27 9.50	0.28	-	-	-	39.43	-0.13	-	52,500
Mar-27 9.75	0.31	-	-	-	38.66	-0.14	-	6,700
Mar-27 10.00	0.36	-	-	-	37.90	-0.16	-	25
Mar-27 10.50	0.45	-	-	-	36.36	-0.20	-	30
Mar-27 11.00	0.56	-	-	-	34.83	-0.25	-	9,547
Mar-27 11.50	0.69	-	-	-	33.29	-0.30	-	100
Mar-27 12.00	0.85	0.88	0.88	0.88	31.76	-0.36	1	457
Mar-27 12.50	1.03	1.11	1.11	1.11	30.22	-0.43	1	21
Mar-27 13.00	1.28	-	-	-	29.40	-0.50	-	14,500
Mar-27 14.50	2.26	2.20	2.20	2.20	28.37	-0.71	1	1
Jun-27 3.00	-	-	-	-	54.84	-	-	15,000
Jun-27 4.00	0.01	-	-	-	52.38	-	-	1
Jun-27 5.50	0.04	-	-	-	48.68	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	47.44	-0.02	-	20,100
Jun-27 7.00	0.12	-	-	-	44.98	-0.05	-	5,155
Jun-27 7.25	0.14	-	-	-	44.36	-0.06	-	150
Jun-27 7.50	0.16	-	-	-	43.74	-0.06	-	813
Jun-27 7.75	0.19	-	-	-	43.13	-0.07	-	150
Jun-27 8.00	0.21	-	-	-	42.51	-0.08	-	6,000
Jun-27 8.75	0.31	-	-	-	40.66	-0.12	-	10
Jun-27 9.00	0.35	-	-	-	40.04	-0.13	-	16,005
Jun-27 9.50	0.44	-	-	-	38.81	-0.16	-	5
Jun-27 10.00	0.54	-	-	-	37.58	-0.19	-	10,005
Jun-27 10.50	0.66	-	-	-	36.34	-0.23	-	5,004
Jun-27 11.50	0.94	-	-	-	33.88	-0.32	-	5,260
Jun-27 12.00	1.12	-	-	-	32.64	-0.37	-	5,025
Jun-27 12.50	1.31	-	-	-	31.41	-0.43	-	366
Jun-27 13.00	1.57	-	-	-	30.71	-0.48	-	10
Sep-27 8.00	0.28	-	-	-	40.98	-0.09	-	315
Sep-27 9.50	0.54	-	-	-	37.87	-0.17	-	263
Sep-27 9.75	0.60	-	-	-	37.35	-0.19	-	25
Sep-27 10.00	0.65	-	-	-	36.83	-0.20	-	5
Sep-27 12.00	1.29	-	-	-	32.69	-0.37	-	1
Sep-27 13.00	1.74	-	-	-	31.04	-0.47	-	3
Dec-27 3.30	0.01	-	-	-	49.05	-	-	10
Dec-27 3.50	0.01	-	-	-	48.67	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.90	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.71	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	47.33	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.94	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	46.37	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	45.32	-0.02	-	11,500
Dec-27 5.50	0.09	-	-	-	44.84	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	44.36	-0.03	-	50,000
Dec-27 6.00	0.12	-	-	-	43.88	-0.04	-	5,150
Dec-27 6.25	0.15	-	-	-	43.40	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	42.92	-0.05	-	151
Dec-27 6.75	0.20	-	-	-	42.44	-0.06	-	150
Dec-27 7.00	0.22	-	-	-	41.96	-0.07	-	10,500
Dec-27 7.25	0.25	-	-	-	41.48	-0.08	-	325
Dec-27 7.50	0.29	-	-	-	41.01	-0.09	-	300
Dec-27 7.75	0.33	-	-	-	40.53	-0.10	-	5,000
Dec-27 8.00	0.37	-	-	-	40.05	-0.11	-	75
Dec-27 8.50	0.45	-	-	-	39.09	-0.13	-	10,003
Dec-27 8.75	0.51	-	-	-	38.61	-0.15	-	23
Dec-27 9.00	0.56	-	-	-	38.13	-0.16	-	4,000
Dec-27 9.75	0.73	-	-	-	36.70	-0.20	-	25,000
Dec-27 10.00	0.80	-	-	-	36.22	-0.22	-	40,176
Dec-27 10.50	0.94	-	-	-	35.26	-0.25	-	4,745
Dec-27 11.00	1.09	-	-	-	34.30	-0.29	-	30,002
Dec-27 11.50	1.27	-	-	-	33.34	-0.33	-	25
Dec-27 12.00	1.46	-	-	-	32.38	-0.37	-	302
Dec-27 12.50	1.67	-	-	-	31.43	-0.42	-	25
Mar-28 9.00	0.62	-	-	-	37.00	-0.16	-	150
Mar-28 9.25	0.67	-	-	-	36.56	-0.18	-	150
Mar-28 9.75	0.80	-	-	-	35.68	-0.21	-	5
Mar-28 10.00	0.88	-	-	-	35.24	-0.22	-	150
Mar-28 10.50	1.02	-	-	-	34.36	-0.26	-	387
Mar-28 11.00	1.18	-	-	-	33.48	-0.29	-	20,175
Mar-28 12.00	1.55	-	-	-	31.72	-0.37	-	150
Jun-28 5.00	0.09	-	-	-	42.63	-0.03	-	10,000
Jun-28 10.50	1.12	-	-	-	33.82	-0.26	-	10,000
Jun-28 11.00	1.30	-	-	-	33.02	-0.30	-	381
Jun-28 11.50	1.49	-	-	-	32.22	-0.33	-	450
Jun-28 12.00	1.67	-	-	-	31.42	-0.37	-	602
Dec-28 4.20	0.07	-	-	-	41.88	-0.02	-	10,000
Dec-28 6.00	0.24	-	-	-	39.33	-0.06	-	12,500
Dec-28 8.00	0.60	-	-	-	36.49	-0.14	-	15,500
Dec-28 8.50	0.71	-	-	-	35.78	-0.16	-	3,000
Dec-28 9.00	0.85	-	-	-	35.08	-0.19	-	5,000
Dec-28 10.00	1.14	-	-	-	33.66	-0.24	-	12,000
Dec-29 3.90	0.10	-	-	-	39.75	-0.02	-	3,250
Dec-29 5.50	0.29	-	-	-	37.86	-0.06	-	25,000
Dec-29 8.00	0.81	-	-	-	34.91	-0.16	-	11,000
Dec-29 10.50	1.62	-	-	-	31.96	-0.28	-	100
Dec-30 6.00	0.49	-	-	-	36.15	-0.09	-	10,000
Dec-30 12.50	2.69	-	-	-	29.32	-0.39	-	58
Dec-30 13.00	2.93	-	-	-	28.99	-0.41	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	3.72	-	-	-	39.11	1.00	-	10
Sep-26 10.50	2.22	-	-	-	33.44	0.99	-	40
Sep-26 11.00	1.73	-	-	-	31.55	0.96	-	40
Sep-26 11.00	1.73	-	-	-	31.55	0.96	-	10
Sep-26 11.50	1.26	-	-	-	29.66	0.91	-	10
Sep-26 11.50	1.26	-	-	-	29.66	0.91	-	60
Sep-26 12.00	0.83	-	-	-	27.77	0.80	-	4,030
Sep-26 12.00	0.83	-	-	-	27.77	0.80	-	20
Sep-26 12.50	0.46	-	-	-	25.88	0.61	-	20
Sep-26 12.50	0.46	-	-	-	25.88	0.61	-	60
Sep-26 12.75	0.32	-	-	-	25.09	0.50	-	20
Sep-26 13.00	0.22	-	-	-	24.92	0.38	-	40
Sep-26 13.00	0.22	-	-	-	24.92	0.38	-	4,510
Sep-26 13.50	0.08	-	-	-	24.60	0.19	-	9,000
Sep-26 13.50	0.08	0.03	0.03	0.03	24.60	0.19	5	50
Oct-26 11.00	1.83	-	-	-	33.13	0.89	-	40
Oct-26 12.00	1.01	-	-	-	29.61	0.72	-	32
Oct-26 12.50	0.67	-	-	-	27.85	0.59	-	10
Oct-26 13.00	0.41	-	-	-	26.91	0.44	-	20
Oct-26 14.00	0.13	-	-	-	26.15	0.19	-	38,947
Dec-26 6.50	6.12	-	-	-	50.08	0.99	-	36
Dec-26 8.00	4.66	-	-	-	45.00	0.97	-	2
Dec-26 8.50	4.18	-	-	-	43.31	0.95	-	2
Dec-26 8.75	3.95	-	-	-	42.46	0.94	-	25
Dec-26 9.00	3.72	-	-	-	41.61	0.93	-	10
Dec-26 10.00	2.81	-	-	-	38.23	0.88	-	10
Dec-26 10.50	2.38	-	-	-	36.53	0.84	-	12
Dec-26 12.00	1.24	-	-	-	31.46	0.65	-	20
Dec-26 12.50	0.92	-	-	-	29.76	0.56	-	2
Dec-26 13.50	0.48	-	-	-	28.43	0.37	-	2
Dec-26 14.00	0.34	-	-	-	28.02	0.29	-	365
Mar-27 4.00	8.62	-	-	-	57.83	0.98	-	30
Mar-27 5.00	7.65	-	-	-	54.76	0.98	-	20
Mar-27 10.00	3.10	-	-	-	39.41	0.82	-	1
Sep-27 11.00	2.70	-	-	-	35.74	0.70	-	1
Dec-27 10.00	3.44	-	-	-	37.63	0.75	-	1
Dec-27 14.00	1.29	-	-	-	31.67	0.45	-	4
Dec-28 6.00	6.51	-	-	-	42.84	0.87	-	51
Dec-28 7.00	5.75	-	-	-	41.42	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.25	-	-	-	-	50.42	-	-	1,700
Sep-26 7.50	-	-	-	-	45.70	-	-	900
Sep-26 8.25	-	-	-	-	42.86	-	-	50
Sep-26 9.50	-	-	-	-	38.14	-	-	10
Sep-26 10.50	0.01	-	-	-	34.36	-0.02	-	30,010
Sep-26 11.00	0.02	-	-	-	32.47	-0.04	-	1
Sep-26 11.50	0.05	-	-	-	30.58	-0.10	-	11
Sep-26 11.50	0.05	-	-	-	30.58	-0.10	-	20
Sep-26 12.00	0.12	-	-	-	28.69	-0.21	-	20
Sep-26 12.00	0.12	-	-	-	28.69	-0.21	-	96
Sep-26 12.50	0.25	-	-	-	26.80	-0.39	-	50
Sep-26 12.50	0.25	-	-	-	26.80	-0.39	-	200
Sep-26 13.00	0.51	-	-	-	25.84	-0.61	-	20
Sep-26 13.00	0.51	-	-	-	25.84	-0.61	-	100
Sep-26 13.50	0.87	-	-	-	25.52	-0.80	-	20
Sep-26 14.00	1.31	-	-	-	25.19	-0.92	-	21
Oct-26 11.00	0.09	-	-	-	33.11	-0.11	-	2
Oct-26 11.50	0.16	-	-	-	31.35	-0.18	-	1
Oct-26 11.50	0.16	-	-	-	31.35	-0.18	-	10
Oct-26 12.50	0.42	-	-	-	27.83	-0.41	-	12
Oct-26 12.50	0.42	0.44	0.44	0.44	27.83	-0.41	10	20
Oct-26 13.00	0.66	-	-	-	26.89	-0.55	-	20
Dec-26 6.75	0.01	-	-	-	48.20	-0.01	-	2,800
Dec-26 9.00	0.07	-	-	-	40.58	-0.05	-	10
Dec-26 9.75	0.13	-	-	-	38.04	-0.09	-	26
Dec-26 10.00	0.16	-	-	-	37.20	-0.11	-	25
Dec-26 10.50	0.22	-	-	-	35.50	-0.15	-	1
Dec-26 11.00	0.30	-	-	-	33.81	-0.20	-	20
Dec-26 11.00	0.30	-	-	-	33.81	-0.20	-	10
Dec-26 11.50	0.41	-	-	-	32.12	-0.27	-	1
Dec-26 12.00	0.55	-	-	-	30.43	-0.34	-	26
Dec-26 12.50	0.73	-	-	-	28.73	-0.43	-	1
Dec-26 13.00	0.98	-	-	-	27.81	-0.53	-	1
Mar-27 9.00	0.21	-	-	-	40.97	-0.10	-	2
Mar-27 12.50	1.02	1.04	1.04	1.04	30.22	-0.41	1	1
Jun-27 11.50	0.94	-	-	-	33.88	-0.31	-	1
Dec-29 10.50	1.60	-	-	-	31.96	-0.25	-	60

	Previous Close	17.13		24/08/26
	SOLARIA Close	16.99		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	0.43	-	-	-	45.28	0.34	-	25
Dec-26 18.00	1.38	-	-	-	45.30	0.47	-	9
Jun-27 16.50	3.09	-	-	-	44.26	0.63	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	0.41	-	-	-	47.25	-0.29	-	5
Sep-26 17.00	0.80	0.72	0.72	0.72	45.25	-0.48	2	2
Oct-26 15.00	0.45	-	-	-	49.20	-0.22	-	4,000
Dec-26 14.50	0.76	-	-	-	49.93	-0.23	-	3
Dec-26 22.00	5.29	-	-	-	43.78	-0.83	-	25
Dec-26 23.00	6.18	-	-	-	43.46	-0.88	-	20
Dec-26 25.00	8.05	-	-	-	42.83	-0.95	-	20

	Previous Close	27.36		24/08/26
	TECNICAS REUNIDAS Close	26.84		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 30.24	0.25	-	-	-	43.06	0.16	-	10
Sep-26 31.15	0.15	-	-	-	42.79	0.10	-	3
Sep-26 32.07	0.08	-	-	-	42.51	0.06	-	5
Sep-26 32.99	0.04	-	-	-	42.24	0.04	-	13
Sep-26 33.90	0.02	-	-	-	41.97	0.02	-	6
Sep-26 34.82	0.01	-	-	-	41.69	0.01	-	135
Sep-26 36.65	-	-	-	-	41.15	-	-	5
Oct-26 34.82	0.13	-	-	-	43.19	0.07	-	2
Oct-26 36.65	0.06	-	-	-	42.65	0.03	-	5
Dec-26 27.49	2.50	-	-	-	48.82	0.52	-	10
Dec-26 41.23	0.14	-	-	-	45.57	0.05	-	5
Mar-27 37.00	0.90	-	-	-	44.85	0.21	-	1
Jun-27 29.00	3.43	-	-	-	45.69	0.50	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.33	-	-	-	-	56.17	-	-	5
Sep-26 19.24	0.01	-	-	-	54.62	-0.01	-	5
Sep-26 22.91	0.16	-	-	-	48.33	-0.09	-	5
Sep-26 24.74	0.44	0.45	0.45	0.45	45.19	-0.23	1	1
Sep-26 25.66	0.69	-	-	-	43.61	-0.32	-	5
Sep-26 27.49	1.52	1.20	1.20	1.15	41.40	-0.56	9	9
Oct-26 20.16	0.18	-	-	-	54.18	-0.07	-	5
Dec-26 18.33	0.41	-	-	-	55.17	-0.09	-	2
Dec-26 20.16	0.68	-	-	-	52.40	-0.15	-	2
Dec-26 21.07	0.87	-	-	-	51.02	-0.18	-	5
Dec-26 26.57	2.69	-	-	-	42.69	-0.47	-	9
Dec-26 27.49	3.20	-	-	-	42.13	-0.53	-	10
Mar-27 16.00	0.49	-	-	-	56.07	-0.08	-	1
Mar-27 30.00	5.50	-	-	-	40.67	-0.61	-	5
Jun-27 18.00	1.04	-	-	-	50.13	-0.14	-	3
Jun-27 32.00	7.29	-	-	-	38.85	-0.65	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.41	-	-	-	43.55	-0.43	-	5
Dec-26 27.00	2.89	-	-	-	42.24	-0.49	-	5

	Previous Close	3.62		24/08/26
	TELEFONICA Close	3.65		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	1.45	-	-	-	34.53	1.00	-	2
Sep-26 3.50	0.18	0.19	0.19	0.18	22.89	0.77	2	14
Sep-26 3.60	0.11	-	-	-	22.00	0.61	-	160
Sep-26 3.70	0.06	-	-	-	21.41	0.42	-	136
Sep-26 3.80	0.03	-	-	-	21.10	0.25	-	1,013
Sep-26 3.90	0.01	-	-	-	20.80	0.12	-	25
Sep-26 4.00	-	-	-	-	20.50	0.05	-	376
Sep-26 4.10	-	-	-	-	20.20	0.02	-	10,005
Sep-26 4.20	-	-	-	-	19.90	-	-	594
Sep-26 4.30	-	-	-	-	19.60	-	-	250
Sep-26 4.40	-	-	-	-	19.30	-	-	1,100
Sep-26 4.60	-	-	-	-	18.69	-	-	6
Oct-26 3.70	0.10	0.09	0.09	0.06	20.80	0.46	21	22
Oct-26 3.90	0.03	-	-	-	20.22	0.22	-	2
Nov-26 3.80	0.10	0.10	0.10	0.10	20.66	0.39	1	1
Dec-26 2.90	0.78	-	-	-	26.90	0.95	-	1
Dec-26 3.00	0.69	-	-	-	26.15	0.93	-	10
Dec-26 3.30	0.43	-	-	-	23.90	0.81	-	10
Dec-26 3.40	0.35	-	-	-	23.16	0.75	-	65
Dec-26 3.50	0.28	-	-	-	22.41	0.67	-	197
Dec-26 3.60	0.22	-	-	-	21.66	0.59	-	86,509
Dec-26 3.70	0.16	-	-	-	21.14	0.50	-	1,973
Dec-26 3.80	0.12	0.12	0.12	0.12	20.85	0.41	1	322
Dec-26 3.90	0.09	-	-	-	20.56	0.33	-	658
Dec-26 4.00	0.06	-	-	-	20.26	0.25	-	120,735
Dec-26 4.10	0.04	-	-	-	19.97	0.18	-	560
Dec-26 4.20	0.03	-	-	-	19.68	0.13	-	1,214
Dec-26 4.30	0.02	-	-	-	19.39	0.08	-	511
Dec-26 4.40	0.01	-	-	-	19.09	0.05	-	14
Dec-26 4.50	-	-	-	-	18.80	0.03	-	43,670
Dec-26 4.60	-	-	-	-	18.51	0.02	-	35,000
Dec-26 4.70	-	-	-	-	18.22	0.01	-	20,010
Dec-26 4.90	-	-	-	-	17.63	-	-	8,004
Dec-26 5.00	-	-	-	-	17.34	-	-	771
Dec-26 5.25	-	-	-	-	16.61	-	-	8
Dec-26 5.50	-	-	-	-	15.88	-	-	2
Mar-27 2.20	1.48	-	-	-	29.71	0.99	-	1
Mar-27 3.10	0.65	-	-	-	24.78	0.85	-	30
Mar-27 3.20	0.57	-	-	-	24.23	0.81	-	10
Mar-27 3.40	0.42	-	-	-	23.13	0.72	-	1
Mar-27 3.50	0.35	-	-	-	22.59	0.66	-	2
Mar-27 3.60	0.29	-	-	-	22.04	0.60	-	52
Mar-27 3.70	0.24	0.24	0.24	0.24	21.62	0.53	10	323
Mar-27 3.80	0.19	-	-	-	21.33	0.47	-	3
Mar-27 3.90	0.15	-	-	-	21.04	0.40	-	5
Mar-27 4.00	0.12	-	-	-	20.74	0.34	-	140
Mar-27 4.20	0.07	-	-	-	20.16	0.23	-	70
Mar-27 4.30	0.05	-	-	-	19.87	0.18	-	4
Mar-27 4.40	0.04	-	-	-	19.57	0.14	-	5,000
Mar-27 4.60	0.02	-	-	-	18.99	0.07	-	20,000
Mar-27 4.80	0.01	-	-	-	18.41	0.03	-	25
Jun-27 2.00	1.69	-	-	-	29.68	1.00	-	10
Jun-27 3.00	0.77	-	-	-	25.48	0.87	-	5
Jun-27 3.50	0.41	-	-	-	23.38	0.66	-	1
Jun-27 3.60	0.35	-	-	-	22.96	0.61	-	100
Jun-27 3.80	0.25	-	-	-	22.36	0.50	-	26
Jun-27 3.90	0.21	-	-	-	22.11	0.44	-	14
Jun-27 4.00	0.17	-	-	-	21.85	0.39	-	58
Jun-27 4.10	0.14	-	-	-	21.60	0.34	-	4,028
Jun-27 4.20	0.11	-	-	-	21.34	0.29	-	24,007
Jun-27 4.30	0.09	-	-	-	21.08	0.25	-	100
Jun-27 4.40	0.07	-	-	-	20.83	0.20	-	456
Jun-27 4.50	0.05	-	-	-	20.57	0.17	-	6,700
Jun-27 4.70	0.03	-	-	-	20.06	0.11	-	10
Jun-27 4.80	0.02	-	-	-	19.81	0.08	-	150
Jun-27 4.90	0.02	-	-	-	19.55	0.06	-	150
Jun-27 5.00	0.01	-	-	-	19.29	0.05	-	150
Jun-27 5.50	-	-	-	-	18.02	0.01	-	5
Jun-27 5.75	-	-	-	-	17.38	-	-	20
Sep-27 3.70	0.32	-	-	-	23.27	0.55	-	31
Sep-27 3.80	0.28	-	-	-	23.01	0.50	-	4
Sep-27 3.90	0.24	-	-	-	22.76	0.45	-	150
Sep-27 4.60	0.06	-	-	-	20.97	0.16	-	2
Sep-27 5.50	-	-	-	-	18.67	0.02	-	22
Dec-27 2.30	1.41	-	-	-	28.51	0.97	-	10
Dec-27 2.40	1.32	-	-	-	28.21	0.96	-	10
Dec-27 2.50	1.22	-	-	-	27.90	0.95	-	10
Dec-27 2.60	1.14	-	-	-	27.60	0.93	-	10
Dec-27 2.70	1.05	-	-	-	27.30	0.91	-	25
Dec-27 2.80	0.97	-	-	-	27.00	0.89	-	15
Dec-27 2.90	0.88	-	-	-	26.70	0.86	-	15
Dec-27 3.10	0.73	-	-	-	26.09	0.80	-	8
Dec-27 3.20	0.66	-	-	-	25.79	0.76	-	750
Dec-27 3.50	0.47	-	-	-	24.89	0.64	-	140
Dec-27 3.60	0.42	-	-	-	24.59	0.60	-	22
Dec-27 3.70	0.37	-	-	-	24.33	0.55	-	11
Dec-27 3.80	0.33	-	-	-	24.11	0.51	-	9,010
Dec-27 3.90	0.29	-	-	-	23.89	0.47	-	1
Dec-27 4.00	0.25	-	-	-	23.67	0.43	-	870
Dec-27 4.10	0.22	-	-	-	23.45	0.39	-	102
Dec-27 4.20	0.19	-	-	-	23.23	0.35	-	3
Dec-27 4.30	0.16	-	-	-	23.01	0.31	-	36
Dec-27 4.40	0.14	-	-	-	22.79	0.28	-	79
Dec-27 4.50	0.12	-	-	-	22.57	0.25	-	139
Dec-27 4.60	0.10	-	-	-	22.36	0.21	-	4,001
Dec-27 4.70	0.08	-	-	-	22.14	0.19	-	30,150
Dec-27 5.00	0.04	-	-	-	21.48	0.12	-	486
Dec-27 5.25	0.03	-	-	-	20.93	0.08	-	167
Dec-27 5.50	0.01	-	-	-	20.38	0.05	-	25
Dec-27 6.00	-	-	-	-	19.29	0.01	-	21,105
Mar-28 2.10	1.60	-	-	-	29.25	0.98	-	10
Mar-28 2.20	1.51	-	-	-	28.99	0.98	-	10
Mar-28 2.30	1.41	-	-	-	28.72	0.96	-	10
Mar-28 2.40	1.32	-	-	-	28.46	0.95	-	10
Mar-28 2.50	1.23	-	-	-	28.19	0.93	-	10
Mar-28 2.60	1.15	-	-	-	27.93	0.92	-	10
Mar-28 2.70	1.07	-	-	-	27.66	0.89	-	50
Mar-28 2.80	0.99	-	-	-	27.40	0.87	-	15
Mar-28 2.90	0.91	-	-	-	27.13	0.84	-	15
Mar-28 3.00	0.84	-	-	-	26.87	0.81	-	20
Mar-28 3.10	0.77	-	-	-	26.60	0.77	-	20
Mar-28 3.20	0.70	-	-	-	26.34	0.74	-	27
Mar-28 3.30	0.64	-	-	-	26.07	0.70	-	25
Mar-28 3.40	0.58	-	-	-	25.81	0.67	-	521
Mar-28 3.50	0.52	-	-	-	25.54	0.63	-	27
Mar-28 3.60	0.47	-	-	-	25.28	0.59	-	26
Mar-28 3.70	0.42	-	-	-	25.05	0.56	-	25
Mar-28 4.00	0.30	-	-	-	24.48	0.45	-	10
Mar-28 4.10	0.27	-	-	-	24.28	0.41	-	1
Mar-28 4.50	0.16	-	-	-	23.52	0.29	-	100
Mar-28 4.60	0.14	-	-	-	23.33	0.26	-	1
Jun-28 4.00	0.32	-	-	-	24.81	0.46	-	100
Jun-28 4.50	0.18	-	-	-	23.94	0.31	-	2
Jun-28 4.60	0.16	-	-	-	23.77	0.28	-	150
Jun-28 4.70	0.14	-	-	-	23.60	0.26	-	175
Jun-28 5.00	0.09	-	-	-	23.08	0.19	-	4
Sep-28 3.50	0.56	-	-	-	25.92	0.63	-	30
Sep-28 4.00	0.35	-	-	-	25.07	0.47	-	1
Dec-28 3.80	0.46	-	-	-	25.79	0.54	-	3
Dec-28 4.00	0.39	-	-	-	25.50	0.48	-	18
Dec-28 4.50	0.24	-	-	-	24.77	0.35	-	55
Dec-28 4.80	0.18	-	-	-	24.33	0.28	-	10
Dec-28 5.00	0.14	-	-	-	24.04	0.23	-	65
Dec-28 5.25	0.11	-	-	-	23.67	0.19	-	50
Dec-29 3.40	0.72	-	-	-	27.39	0.66	-	10
Dec-29 4.30	0.39	-	-	-	26.36	0.44	-	1
Dec-29 4.50	0.34	-	-	-	26.14	0.40	-	27
Dec-29 5.00	0.24	-	-	-	25.59	0.31	-	543
Jun-30 5.75	0.16	-	-	-	25.27	0.22	-	250
Dec-30 4.50	0.42	-	-	-	26.83	0.44	-	3
Jun-31 4.40	0.45	-	-	-	27.11	0.46	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.60	-	-	-	-	31.28	-	-	4
Sep-26 2.70	-	-	-	-	30.39	-	-	5
Sep-26 2.90	-	-	-	-	28.60	-	-	28
Sep-26 3.00	-	-	-	-	27.70	-	-	2
Sep-26 3.10	-	-	-	-	26.80	-0.01	-	20
Sep-26 3.20	-	-	-	-	25.91	-0.02	-	23
Sep-26 3.30	0.01	0.02	0.02	0.02	25.01	-0.06	30	142
Sep-26 3.40	0.01	-	-	-	24.12	-0.12	-	84
Sep-26 3.50	0.03	-	-	-	23.22	-0.23	-	196
Sep-26 3.60	0.06	-	-	-	22.33	-0.39	-	231
Sep-26 3.70	0.11	-	-	-	21.74	-0.58	-	10,000
Sep-26 3.80	0.18	0.17	0.17	0.17	21.43	-0.75	5	222
Sep-26 3.90	0.26	-	-	-	21.13	-0.88	-	305
Sep-26 4.00	0.35	-	-	-	20.83	-0.96	-	10
Sep-26 4.10	0.45	-	-	-	20.53	-1.00	-	15
Sep-26 4.20	0.55	-	-	-	20.23	-1.00	-	7
Sep-26 4.30	0.65	-	-	-	19.93	-1.00	-	6
Oct-26 3.50	0.06	-	-	-	22.76	-0.29	-	27
Oct-26 3.60	0.09	-	-	-	21.94	-0.41	-	20
Oct-26 4.00	0.36	-	-	-	20.51	-0.88	-	25
Dec-26 2.50	-	-	-	-	30.39	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	28.14	-0.04	-	100
Dec-26 2.90	0.01	-	-	-	27.39	-0.05	-	50
Dec-26 3.00	0.02	-	-	-	26.64	-0.08	-	13
Dec-26 3.10	0.03	-	-	-	25.89	-0.11	-	212
Dec-26 3.20	0.04	-	-	-	25.14	-0.15	-	177
Dec-26 3.30	0.06	-	-	-	24.39	-0.20	-	46
Dec-26 3.40	0.08	-	-	-	23.65	-0.26	-	65,233
Dec-26 3.50	0.11	-	-	-	22.90	-0.33	-	20,224
Dec-26 3.60	0.15	-	-	-	22.15	-0.42	-	95,172
Dec-26 3.70	0.19	-	-	-	21.63	-0.50	-	320
Dec-26 3.80	0.25	-	-	-	21.34	-0.60	-	348
Dec-26 3.90	0.32	-	-	-	21.05	-0.69	-	2,732
Dec-26 4.00	0.39	-	-	-	20.75	-0.77	-	107,538
Dec-26 4.10	0.47	-	-	-	20.46	-0.84	-	1
Dec-26 4.20	0.56	-	-	-	20.17	-0.90	-	13
Dec-26 4.30	0.65	-	-	-	19.88	-0.96	-	83
Dec-26 4.50	0.85	-	-	-	19.29	-1.00	-	37,510
Dec-26 4.60	0.95	-	-	-	19.00	-1.00	-	15,000
Mar-27 3.10	0.06	-	-	-	24.86	-0.15	-	8
Mar-27 3.20	0.08	-	-	-	24.31	-0.19	-	33
Mar-27 3.30	0.10	-	-	-	23.76	-0.24	-	1
Mar-27 3.40	0.13	-	-	-	23.21	-0.29	-	1
Mar-27 3.50	0.16	-	-	-	22.67	-0.35	-	53
Mar-27 3.60	0.20	-	-	-	22.12	-0.41	-	60
Mar-27 3.70	0.24	-	-	-	21.70	-0.48	-	19
Mar-27 3.80	0.30	-	-	-	21.41	-0.55	-	220
Mar-27 3.90	0.36	-	-	-	21.12	-0.62	-	719
Mar-27 4.00	0.43	-	-	-	20.82	-0.69	-	674
Mar-27 4.10	0.50	-	-	-	20.53	-0.76	-	29
Mar-27 4.20	0.58	-	-	-	20.24	-0.82	-	600
Mar-27 4.40	0.76	-	-	-	19.65	-0.93	-	5,000
Mar-27 4.50	0.85	-	-	-	19.36	-0.98	-	5
Mar-27 4.60	0.95	-	-	-	19.07	-1.00	-	20,000
Jun-27 3.10	0.10	-	-	-	22.61	-0.21	-	2
Jun-27 3.20	0.12	-	-	-	22.19	-0.26	-	15
Jun-27 3.30	0.15	-	-	-	21.77	-0.31	-	25
Jun-27 3.40	0.19	-	-	-	21.35	-0.36	-	41
Jun-27 3.50	0.22	-	-	-	20.93	-0.42	-	52
Jun-27 3.60	0.27	-	-	-	20.51	-0.48	-	25,100
Jun-27 3.70	0.32	-	-	-	20.17	-0.54	-	22
Jun-27 3.80	0.38	-	-	-	19.91	-0.60	-	4,566
Jun-27 3.90	0.45	-	-	-	19.66	-0.65	-	19
Jun-27 4.00	0.52	-	-	-	19.40	-0.71	-	10
Jun-27 4.10	0.59	-	-	-	19.15	-0.76	-	20
Jun-27 4.20	0.67	-	-	-	18.89	-0.80	-	20
Jun-27 4.30	0.75	-	-	-	18.63	-0.84	-	20
Jun-27 4.40	0.84	-	-	-	18.38	-0.88	-	5
Jun-27 4.60	1.02	-	-	-	17.87	-0.93	-	4
Jun-27 5.00	1.39	-	-	-	16.84	-0.98	-	96
Jun-27 5.50	1.88	-	-	-	15.57	-1.00	-	240
Sep-27 2.50	0.02	-	-	-	23.17	-0.05	-	20
Sep-27 2.90	0.06	-	-	-	21.78	-0.14	-	30
Sep-27 3.10	0.10	-	-	-	21.09	-0.22	-	1
Sep-27 3.80	0.40	-	-	-	18.79	-0.59	-	1
Sep-27 4.00	0.53	-	-	-	18.28	-0.69	-	4
Sep-27 4.10	0.60	-	-	-	18.03	-0.75	-	1
Sep-27 4.20	0.68	-	-	-	17.77	-0.79	-	2
Sep-27 5.00	1.39	-	-	-	15.72	-0.98	-	1
Sep-27 5.75	2.12	-	-	-	13.81	-1.00	-	25
Dec-27 2.20	0.01	-	-	-	25.13	-0.03	-	6,000
Dec-27 3.00	0.11	-	-	-	22.72	-0.20	-	7,500
Dec-27 3.20	0.17	-	-	-	22.11	-0.28	-	1
Dec-27 3.30	0.20	-	-	-	21.81	-0.32	-	5
Dec-27 3.40	0.24	-	-	-	21.51	-0.36	-	10
Dec-27 3.50	0.28	-	-	-	21.21	-0.41	-	10
Dec-27 3.60	0.33	-	-	-	20.91	-0.46	-	30,000
Dec-27 3.70	0.38	-	-	-	20.65	-0.51	-	5
Dec-27 3.80	0.44	-	-	-	20.43	-0.56	-	9,003
Dec-27 4.00	0.57	-	-	-	19.99	-0.65	-	20,003
Dec-27 4.10	0.64	-	-	-	19.77	-0.69	-	3
Dec-27 4.20	0.71	-	-	-	19.55	-0.74	-	1
Dec-27 4.30	0.79	-	-	-	19.33	-0.78	-	4
Dec-27 4.40	0.87	-	-	-	19.11	-0.81	-	3
Dec-27 4.50	0.95	-	-	-	18.89	-0.85	-	3
Dec-27 4.60	1.04	-	-	-	18.68	-0.87	-	250
Dec-27 4.70	1.12	-	-	-	18.46	-0.90	-	30,000
Dec-27 5.00	1.40	-	-	-	17.80	-0.95	-	5
Dec-27 5.50	1.88	-	-	-	16.70	-0.99	-	5
Mar-28 3.30	0.24	-	-	-	22.39	-0.32	-	6
Mar-28 3.90	0.53	-	-	-	20.99	-0.58	-	40
Mar-28 4.00	0.60	-	-	-	20.80	-0.62	-	25
Mar-28 4.30	0.81	-	-	-	20.22	-0.74	-	2
Mar-28 4.50	0.97	-	-	-	19.84	-0.81	-	1
Mar-28 4.60	1.05	-	-	-	19.65	-0.84	-	1
Mar-28 4.90	1.32	-	-	-	19.07	-0.91	-	2
Mar-28 5.25	1.64	-	-	-	18.40	-0.96	-	4
Mar-28 5.50	1.88	-	-	-	17.92	-0.98	-	17
Jun-28 3.60	0.43	-	-	-	21.85	-0.47	-	3
Jun-28 4.10	0.73	-	-	-	20.96	-0.65	-	25
Sep-28 4.00	0.69	-	-	-	21.38	-0.60	-	25
Sep-28 4.20	0.83	-	-	-	21.07	-0.67	-	25
Dec-28 3.00	0.22	-	-	-	23.33	-0.26	-	20,000
Dec-28 3.50	0.43	-	-	-	22.41	-0.42	-	5
Dec-28 4.80	1.30	-	-	-	20.46	-0.81	-	50
Dec-29 3.50	0.53	-	-	-	22.92	-0.42	-	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	-	-	-	22.89	0.77	-	1
Sep-26 3.60	0.11	-	-	-	22.00	0.61	-	2
Sep-26 3.90	0.01	-	-	-	20.80	0.12	-	85
Sep-26 4.00	-	-	-	-	20.50	0.05	-	32
Dec-26 3.70	0.16	-	-	-	21.14	0.50	-	4
Dec-26 4.30	0.02	-	-	-	19.39	0.09	-	27
Dec-26 5.25	-	-	-	-	16.61	-	-	190
Mar-27 3.80	0.19	-	-	-	21.33	0.46	-	40
Sep-27 3.70	0.29	-	-	-	23.27	0.49	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.01	-	-	-	25.01	-0.06	-	5
Sep-26 3.50	0.03	-	-	-	23.22	-0.23	-	11
Sep-26 3.60	0.06	-	-	-	22.33	-0.39	-	25
Sep-26 3.70	0.11	-	-	-	21.74	-0.57	-	25
Sep-26 3.80	0.18	-	-	-	21.43	-0.75	-	10
Sep-26 4.00	0.35	-	-	-	20.83	-0.95	-	700
Sep-26 4.30	0.64	-	-	-	19.93	-1.00	-	100
Sep-26 4.50	0.84	-	-	-	19.32	-1.00	-	112
Sep-26 4.70	1.04	-	-	-	18.72	-1.00	-	5
Sep-26 5.25	1.59	-	-	-	17.06	-1.00	-	15
Dec-26 3.40	0.08	-	-	-	23.65	-0.26	-	4
Dec-26 3.90	0.31	-	-	-	21.05	-0.66	-	10
Dec-26 4.20	0.55	-	-	-	20.17	-0.86	-	50
Dec-26 7.50	3.79	-	-	-	11.22	-0.99	-	5
Dec-26 9.50	5.78	-	-	-	11.22	-0.99	-	50
Dec-26 11.00	7.27	-	-	-	11.22	-0.99	-	52
Dec-26 12.00	8.26	-	-	-	11.22	-0.99	-	361
Dec-26 16.50	12.72	-	-	-	11.22	-0.99	-	14
Mar-27 3.20	0.08	-	-	-	24.31	-0.19	-	800
Mar-27 3.40	0.12	-	-	-	23.21	-0.28	-	1,000
Mar-27 3.60	0.19	-	-	-	22.12	-0.40	-	1,200
Mar-27 3.80	0.29	-	-	-	21.41	-0.52	-	40
Mar-27 7.75	3.99	-	-	-	11.29	-0.99	-	750
Jun-27 4.90	1.30	-	-	-	17.10	-0.95	-	5
Jun-27 5.50	1.88	-	-	-	15.57	-0.98	-	585

	Previous Close	3.56		24/08/26
	UNICAJA Close	3.60		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.80	-	-	-	27.34	1.00	-	7
Sep-26 3.50	0.16	-	-	-	27.01	0.67	-	160
Dec-26 3.40	0.30	-	-	-	27.79	0.66	-	68
Dec-26 3.50	0.24	-	-	-	27.74	0.58	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	21.20	-	-	200
Sep-26 3.00	-	-	-	-	21.06	-	-	25
Sep-26 3.20	-	-	-	-	20.96	-0.01	-	25
Sep-26 3.40	0.01	-	-	-	20.87	-0.14	-	25
Sep-26 3.50	0.04	-	-	-	20.82	-0.29	-	25
Dec-26 2.30	-	-	-	-	22.24	-	-	5
Dec-26 2.50	-	-	-	-	22.15	-	-	4
Dec-26 4.00	0.50	-	-	-	21.27	-0.86	-	30

	Previous Close	90.00		24/08/26
	VIDRALA Close	90.90		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	11.03	-	-	-	18.49	1.00	-	1
Dec-26 80.00	12.05	-	-	-	19.98	0.90	-	1
Dec-26 88.00	5.83	-	-	-	18.72	0.67	-	4
Dec-26 90.00	4.62	-	-	-	18.40	0.59	-	1
Mar-27 84.00	9.69	-	-	-	19.07	0.77	-	1
Mar-27 90.00	5.79	-	-	-	18.48	0.59	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	20.57	-	-	2
Sep-26 74.29	-	-	-	-	19.28	-	-	1
Sep-26 81.90	0.02	-	-	-	18.00	-0.01	-	11
Dec-26 60.00	-	-	-	-	22.54	-	-	1
Dec-26 72.00	0.06	-	-	-	20.65	-0.02	-	1
Dec-26 74.00	0.12	-	-	-	20.33	-0.03	-	3
Dec-26 80.00	0.49	-	-	-	19.39	-0.10	-	2
Mar-27 58.00	-	-	-	-	20.24	-	-	1
Mar-27 72.00	0.25	-	-	-	18.85	-0.04	-	3
Mar-27 76.00	0.55	-	-	-	18.46	-0.09	-	10

	Previous Close	57.10		24/08/26
	VISCOFAN Close	57.50		24/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 45.20	12.37	-	-	-	21.20	1.00	-	1
Sep-26 49.13	8.45	-	-	-	19.10	1.00	-	1
Sep-26 53.06	4.55	-	-	-	17.01	0.97	-	2
Sep-26 55.02	2.73	-	-	-	15.96	0.87	-	5
Sep-26 56.99	1.23	-	-	-	14.91	0.61	-	5
Sep-26 58.95	0.34	0.10	0.10	0.10	13.84	0.27	4	45
Sep-26 60.92	0.04	-	-	-	12.76	0.05	-	12
Sep-26 64.85	-	-	-	-	10.59	-	-	1
Oct-26 60.92	0.31	0.30	0.30	0.30	14.92	0.18	5	5
Dec-26 62.89	0.48	-	-	-	15.24	0.18	-	1
Dec-26 64.85	0.22	-	-	-	15.08	0.10	-	1
Mar-27 55.02	4.48	-	-	-	18.87	0.68	-	1
Mar-27 56.99	3.21	-	-	-	17.91	0.57	-	1
Mar-27 58.95	2.27	-	-	-	17.63	0.45	-	4
Mar-27 72.71	0.09	-	-	-	17.31	0.03	-	1
Jun-27 60.92	2.14	-	-	-	17.99	0.38	-	1
Jun-27 70.75	0.37	-	-	-	17.42	0.10	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.29	-	-	-	-	25.49	-	-	1
Sep-26 42.25	-	-	-	-	24.44	-	-	3
Sep-26 43.23	-	-	-	-	23.92	-	-	3
Sep-26 44.22	-	-	-	-	23.39	-	-	4
Sep-26 45.20	-	-	-	-	22.87	-	-	2
Sep-26 46.18	-	-	-	-	22.35	-	-	4
Sep-26 47.16	-	-	-	-	21.82	-	-	4
Sep-26 49.13	-	-	-	-	20.77	-	-	12
Sep-26 51.09	0.01	-	-	-	19.73	-0.01	-	6
Sep-26 53.06	0.05	-	-	-	18.68	-0.05	-	37
Sep-26 55.02	0.23	-	-	-	17.63	-0.16	-	15
Sep-26 56.99	0.73	-	-	-	16.58	-0.40	-	10
Sep-26 58.95	1.79	-	-	-	15.51	-0.72	-	3
Oct-26 45.20	-	-	-	-	23.54	-	-	2
Oct-26 51.09	0.11	-	-	-	20.50	-0.06	-	1
Oct-26 53.06	0.27	-	-	-	19.48	-0.12	-	1
Dec-26 40.29	0.02	-	-	-	27.34	-0.01	-	2
Dec-26 42.25	0.04	-	-	-	26.29	-0.01	-	1
Dec-26 43.23	0.06	-	-	-	25.77	-0.02	-	1
Dec-26 44.22	0.08	-	-	-	25.24	-0.02	-	12
Dec-26 45.20	0.11	-	-	-	24.72	-0.03	-	1
Dec-26 47.16	0.19	-	-	-	23.67	-0.05	-	2
Dec-26 48.15	0.25	-	-	-	23.15	-0.07	-	1
Dec-26 49.13	0.32	-	-	-	22.62	-0.09	-	6
Dec-26 51.09	0.53	-	-	-	21.58	-0.14	-	7
Dec-26 53.06	0.85	-	-	-	20.53	-0.21	-	12
Dec-26 55.02	1.31	-	-	-	19.48	-0.31	-	2
Mar-27 48.15	0.47	-	-	-	19.12	-0.11	-	1
Mar-27 49.13	0.58	-	-	-	18.65	-0.14	-	7
Mar-27 51.09	0.87	0.89	0.89	0.89	17.69	-0.20	1	12
Mar-27 53.06	1.28	-	-	-	16.73	-0.28	-	7
Mar-27 56.99	2.63	-	-	-	14.82	-0.50	-	5
Jun-27 44.22	0.36	-	-	-	19.88	-0.07	-	2
Jun-27 45.20	0.42	-	-	-	19.47	-0.09	-	5
Jun-27 51.09	1.26	-	-	-	17.05	-0.23	-	2
Jun-27 53.06	1.73	-	-	-	16.24	-0.31	-	3
Dec-27 44.22	0.61	-	-	-	18.91	-0.10	-	1
Dec-28 44.22	1.32	-	-	-	18.05	-0.15	-	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.