Boletin

DAILY BULLETIN 07/27/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,777	-	-	5,777	-
MINI IBEX-35	2,344	82	118	2,544	0.69
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	250	-	-	250	-
BONO 10	-	-	-	-	-
ACCIONES	816	2,255	10,519	13,590	0.21
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	44,687	-	-	44,687
MINI IBEX-35	3,900	54,935	50,056	108,891
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,950	-	-	4,950
BONO 10	-	-	-	-
ACCIONES	1,576,494	1,445,694	3,714,118	6,736,306
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,585.40		27/07/26
	IBEX - 35 Close	19,741.30		27/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,833.1	19,880	19,951	19,758	5,777	44,685
18-Sep-26	19,865.0	-	-	-	-	2
16-Oct-26	19,849.0	-	-	-	-	-
18-Dec-26	19,833.0	-	-	-	-	-
19-Mar-27	19,882.0	-	-	-	-	-
18-Jun-27	19,756.0	-	-	-	-	-
17-Sep-27	19,723.0	-	-	-	-	-
17-Dec-27	19,687.0	-	-	-	-	-
17-Mar-28	19,737.0	-	-	-	-	-
16-Jun-28	19,575.0	-	-	-	-	-
15-Sep-28	19,539.0	-	-	-	-	-
15-Dec-28	19,482.0	-	-	-	-	-
15-Jun-29	19,352.0	-	-	-	-	-
21-Dec-29	19,267.0	-	-	-	-	-
21-Jun-30	19,136.0	-	-	-	-	-
20-Dec-30	19,040.0	-	-	-	-	-
20-Jun-31	18,910.0	-	-	-	-	-

	Previous Close	-		27/07/26
	MINI IBEX-35 Close	-		27/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	19,808.0	-	-	-	-	-
07-Aug-26	19,816.0	-	-	-	-	-
14-Aug-26	19,825.0	-	-	-	-	-
21-Aug-26	19,833.1	19,875	19,950	19,750	2,293	3,825
18-Sep-26	19,865.0	19,880	19,970	19,790	50	57
16-Oct-26	19,849.0	-	-	-	-	-
18-Dec-26	19,833.0	19,935	19,935	19,935	1	17
19-Mar-27	19,882.0	-	-	-	-	1
18-Jun-27	19,756.0	-	-	-	-	-
17-Sep-27	19,723.0	-	-	-	-	-
17-Dec-27	19,687.0	-	-	-	-	-
17-Mar-28	19,737.0	-	-	-	-	-
16-Jun-28	19,575.0	-	-	-	-	-
15-Sep-28	19,539.0	-	-	-	-	-
15-Dec-28	19,482.0	-	-	-	-	-
15-Jun-29	19,352.0	-	-	-	-	-
21-Dec-29	19,267.0	-	-	-	-	-
21-Jun-30	19,136.0	-	-	-	-	-
20-Dec-30	19,040.0	-	-	-	-	-
20-Jun-31	18,910.0	-	-	-	-	-

	Previous Close	-		27/07/26
	MICRO IBEX-35 Close	-		27/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,833.1	-	-	-	-	-
18-Sep-26	19,865.0	-	-	-	-	-

	Previous Close	2,081.40		27/07/26
	IBEX BANCOS Close	2,111.10		27/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,114.4	-	-	-	-	-
18-Sep-26	2,116.0	-	-	-	-	-
16-Oct-26	2,108.0	-	-	-	-	-
18-Dec-26	2,101.0	-	-	-	-	-
19-Mar-27	2,113.0	-	-	-	-	-
18-Jun-27	2,084.0	-	-	-	-	-
17-Sep-27	2,095.0	-	-	-	-	-
17-Dec-27	2,075.0	-	-	-	-	-
17-Mar-28	2,088.0	-	-	-	-	-
16-Jun-28	2,051.0	-	-	-	-	-
15-Sep-28	2,063.0	-	-	-	-	-
15-Dec-28	2,039.0	-	-	-	-	-
15-Jun-29	2,012.0	-	-	-	-	-
21-Dec-29	2,002.0	-	-	-	-	-
21-Jun-30	1,975.0	-	-	-	-	-
20-Dec-30	1,964.0	-	-	-	-	-
20-Jun-31	1,937.0	-	-	-	-	-

	Previous Close	2,380.20		27/07/26
	IBEX ENERGIA Close	2,369.30		27/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,373.0	-	-	-	-	-
18-Sep-26	2,377.0	-	-	-	-	-
16-Oct-26	2,381.0	-	-	-	-	-
18-Dec-26	2,385.0	-	-	-	-	-
19-Mar-27	2,370.0	-	-	-	-	-
18-Jun-27	2,380.0	-	-	-	-	-
17-Sep-27	2,338.0	-	-	-	-	-
17-Dec-27	2,348.0	-	-	-	-	-
17-Mar-28	2,332.0	-	-	-	-	-
16-Jun-28	2,340.0	-	-	-	-	-
15-Sep-28	2,296.0	-	-	-	-	-
15-Dec-28	2,305.0	-	-	-	-	-
15-Jun-29	2,297.0	-	-	-	-	-
21-Dec-29	2,261.0	-	-	-	-	-
21-Jun-30	2,254.0	-	-	-	-	-
20-Dec-30	2,219.0	-	-	-	-	-
20-Jun-31	2,210.0	-	-	-	-	-

	Previous Close	446.70		27/07/26
	IBEX - 35 Impacto DIV Close	453.50		27/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	461.0	-	-	-	-	-
18-Sep-26	469.0	-	-	-	-	-
16-Oct-26	515.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	250	3,600
17-Dec-27	675.0	-	-	-	-	850
15-Dec-28	695.0	-	-	-	-	350
21-Dec-29	693.0	-	-	-	-	100
20-Dec-30	653.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	247.60		27/07/26
	ACCIONA Close	242.60		27/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	242.97	-	-	-	-	-
18-Sep-26	243.39	-	-	-	-	-
16-Oct-26	243.83	-	-	-	-	-
18-Dec-26	244.89	-	-	-	-	-
19-Mar-27	246.51	-	-	-	-	-
18-Jun-27	248.21	-	-	-	-	-
17-Sep-27	243.57	-	-	-	-	-
17-Dec-27	245.27	-	-	-	-	-
17-Mar-28	246.97	-	-	-	-	-
16-Jun-28	248.65	-	-	-	-	-
15-Sep-28	243.60	-	-	-	-	-
15-Dec-28	245.24	-	-	-	-	-
15-Jun-29	248.56	-	-	-	-	-
21-Dec-29	244.99	-	-	-	-	-
21-Jun-30	248.35	-	-	-	-	-
20-Dec-30	244.52	-	-	-	-	-
20-Jun-31	247.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	242.97	-	-	-	-	-
18-Sep-26	243.39	-	-	-	-	-
16-Oct-26	243.83	-	-	-	-	-
18-Dec-26	244.89	-	-	-	-	-
19-Mar-27	246.51	-	-	-	-	-
18-Jun-27	248.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	242.60	-	-	-	-	-

	Previous Close	21.68		27/07/26
	ACCIONA ENERGIA Close	21.36		27/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.39	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	-
16-Oct-26	21.47	-	-	-	-	-
18-Dec-26	21.56	-	-	-	-	-
19-Mar-27	21.70	-	-	-	-	-
18-Jun-27	21.82	-	-	-	-	-
17-Sep-27	21.96	-	-	-	-	-
17-Dec-27	22.12	-	-	-	-	-
17-Mar-28	22.27	-	-	-	-	-
16-Jun-28	22.39	-	-	-	-	-
15-Sep-28	22.54	-	-	-	-	-
15-Dec-28	22.69	-	-	-	-	-
15-Jun-29	22.97	-	-	-	-	-
21-Dec-29	23.30	-	-	-	-	-
21-Jun-30	23.59	-	-	-	-	-
20-Dec-30	23.91	-	-	-	-	-
20-Jun-31	24.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.39	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	-
16-Oct-26	21.47	-	-	-	-	-
18-Dec-26	21.56	-	-	-	-	-
19-Mar-27	21.70	-	-	-	-	-
18-Jun-27	21.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.36	-	-	-	-	-

	Previous Close	18.21		27/07/26
	ACERINOX Close	18.05		27/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.08	-	-	-	-	-
18-Sep-26	18.11	18.27	18.27	18.27	1	100
16-Oct-26	18.14	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.02	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-
17-Sep-27	17.94	-	-	-	-	-
17-Dec-27	18.06	-	-	-	-	-
17-Mar-28	17.86	-	-	-	-	-
16-Jun-28	17.98	-	-	-	-	-
15-Sep-28	17.77	-	-	-	-	-
15-Dec-28	17.89	-	-	-	-	-
15-Jun-29	17.79	-	-	-	-	-
21-Dec-29	17.70	-	-	-	-	-
21-Jun-30	17.59	-	-	-	-	-
20-Dec-30	17.48	-	-	-	-	-
20-Jun-31	17.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.08	-	-	-	-	-
18-Sep-26	18.11	-	-	-	-	-
16-Oct-26	18.14	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.02	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.05	-	-	-	-	-

	Previous Close	114.70		27/07/26
	ACS Close	108.90		27/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	109.07	-	-	-	-	-
18-Sep-26	109.26	113.75	114.05	113.75	30	52
16-Oct-26	109.45	-	-	-	-	-
18-Dec-26	109.93	-	-	-	-	-
19-Mar-27	110.15	-	-	-	-	-
18-Jun-27	110.91	-	-	-	-	-
17-Sep-27	109.61	-	-	-	-	-
17-Dec-27	110.38	-	-	-	-	-
17-Mar-28	110.59	-	-	-	-	-
16-Jun-28	111.34	-	-	-	-	-
15-Sep-28	109.89	-	-	-	-	-
15-Dec-28	110.63	-	-	-	-	-
15-Jun-29	111.54	-	-	-	-	-
21-Dec-29	110.59	-	-	-	-	-
21-Jun-30	111.50	-	-	-	-	-
20-Dec-30	110.32	-	-	-	-	-
20-Jun-31	111.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	109.07	-	-	-	-	-
18-Sep-26	109.26	-	-	-	-	-
16-Oct-26	109.45	-	-	-	-	-
18-Dec-26	109.93	-	-	-	-	-
19-Mar-27	110.15	-	-	-	-	-
18-Jun-27	110.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	108.90	-	-	-	-	-

	Previous Close	26.70		27/07/26
	AENA Close	27.20		27/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.24	-	-	-	-	-
18-Sep-26	27.29	-	-	-	-	-
16-Oct-26	27.34	-	-	-	-	-
18-Dec-26	27.46	-	-	-	-	1
19-Mar-27	27.64	-	-	-	-	-
18-Jun-27	26.62	-	-	-	-	-
17-Sep-27	26.80	-	-	-	-	-
17-Dec-27	26.98	-	-	-	-	-
17-Mar-28	27.17	-	-	-	-	-
16-Jun-28	26.05	-	-	-	-	-
15-Sep-28	26.23	-	-	-	-	-
15-Dec-28	26.40	-	-	-	-	-
15-Jun-29	25.41	-	-	-	-	-
21-Dec-29	25.77	-	-	-	-	-
21-Jun-30	24.72	-	-	-	-	-
20-Dec-30	25.06	-	-	-	-	-
20-Jun-31	23.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.24	-	-	-	-	-
18-Sep-26	27.29	-	-	-	-	-
16-Oct-26	27.34	-	-	-	-	-
18-Dec-26	27.46	-	-	-	-	-
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	27.20	-	-	-	-	-

	Previous Close	11.20		27/07/26
	ALMIRALL Close	11.26		27/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.28	-	-	-	-	-
18-Sep-26	11.30	-	-	-	-	-
16-Oct-26	11.32	-	-	-	-	-
18-Dec-26	11.37	-	-	-	-	-
19-Mar-27	11.44	-	-	-	-	-
18-Jun-27	11.34	-	-	-	-	-
17-Sep-27	11.41	-	-	-	-	-
17-Dec-27	11.49	-	-	-	-	-
17-Mar-28	11.57	-	-	-	-	-
16-Jun-28	11.47	-	-	-	-	-
15-Sep-28	11.55	-	-	-	-	-
15-Dec-28	11.63	-	-	-	-	-
15-Jun-29	11.60	-	-	-	-	-
21-Dec-29	11.77	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-
20-Dec-30	11.91	-	-	-	-	-
20-Jun-31	11.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.28	-	-	-	-	-
18-Sep-26	11.30	-	-	-	-	-
16-Oct-26	11.32	-	-	-	-	-
18-Dec-26	11.37	-	-	-	-	-
19-Mar-27	11.44	-	-	-	-	-
18-Jun-27	11.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.26	-	-	-	-	-

	Previous Close	49.73		27/07/26
	AMADEUS Close	51.36		27/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	51.44	-	-	-	-	-
18-Sep-26	51.53	51.25	51.25	51.16	5	4
16-Oct-26	51.62	-	-	-	-	-
18-Dec-26	51.85	-	-	-	-	-
19-Mar-27	51.60	-	-	-	-	-
18-Jun-27	51.96	-	-	-	-	-
17-Sep-27	51.18	-	-	-	-	-
17-Dec-27	51.54	-	-	-	-	-
17-Mar-28	51.25	-	-	-	-	-
16-Jun-28	51.60	-	-	-	-	-
15-Sep-28	50.72	-	-	-	-	-
15-Dec-28	51.06	-	-	-	-	-
15-Jun-29	51.03	-	-	-	-	-
21-Dec-29	50.38	-	-	-	-	-
21-Jun-30	50.31	-	-	-	-	-
20-Dec-30	49.54	-	-	-	-	-
20-Jun-31	49.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	51.44	-	-	-	-	-
18-Sep-26	51.53	-	-	-	-	-
16-Oct-26	51.62	-	-	-	-	-
18-Dec-26	51.85	-	-	-	-	-
19-Mar-27	51.60	-	-	-	-	-
18-Jun-27	51.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.36	-	-	-	-	-

	Previous Close	58.90		27/07/26
	ARCELORMITTAL Close	58.20		27/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.18	-	-	-	-	-
18-Sep-26	58.28	58.65	58.65	58.47	11	95
16-Oct-26	58.38	-	-	-	-	-
18-Dec-26	58.53	-	-	-	-	-
19-Mar-27	58.79	-	-	-	-	-
18-Jun-27	59.08	-	-	-	-	-
17-Sep-27	59.34	-	-	-	-	-
17-Dec-27	59.63	-	-	-	-	-
17-Mar-28	59.92	-	-	-	-	-
16-Jun-28	60.20	-	-	-	-	-
15-Sep-28	60.48	-	-	-	-	-
15-Dec-28	60.76	-	-	-	-	-
15-Jun-29	61.31	-	-	-	-	-
21-Dec-29	61.91	-	-	-	-	-
21-Jun-30	62.47	-	-	-	-	-
20-Dec-30	63.05	-	-	-	-	-
20-Jun-31	63.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.18	-	-	-	-	-
18-Sep-26	58.28	-	-	-	-	-
16-Oct-26	58.38	-	-	-	-	-
18-Dec-26	58.53	-	-	-	-	-
19-Mar-27	58.79	-	-	-	-	-
18-Jun-27	59.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.20	-	-	-	-	-

	Previous Close	5.08		27/07/26
	ATRESMEDIA Close	5.24		27/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.25	-	-	-	-	-
18-Sep-26	5.26	-	-	-	-	-
16-Oct-26	5.27	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.14	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.81	-	-	-	-	-
17-Mar-28	4.84	-	-	-	-	-
16-Jun-28	4.60	-	-	-	-	-
15-Sep-28	4.63	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.54	-	-	-	-	-
21-Dec-29	4.14	-	-	-	-	-
21-Jun-30	3.92	-	-	-	-	-
20-Dec-30	3.78	-	-	-	-	-
20-Jun-31	3.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.25	-	-	-	-	-
18-Sep-26	5.26	-	-	-	-	-
16-Oct-26	5.27	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.14	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-

	Previous Close	1.21		27/07/26
	AUDAX RENOV Close	1.21		27/07/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.21	-	-	-	-	-

	Previous Close	61.90		27/07/26
	AUXIL. FF.CC Close	61.60		27/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.60	-	-	-	-	-

	Previous Close	3.37		27/07/26
	B.SABADELL Close	3.41		27/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.42	-	-	-	-	-
18-Sep-26	3.35	-	-	-	-	-
16-Oct-26	3.36	-	-	-	-	-
18-Dec-26	3.37	-	-	-	-	-
19-Mar-27	3.33	-	-	-	-	-
18-Jun-27	3.28	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-
17-Dec-27	3.25	-	-	-	-	-
17-Mar-28	3.20	-	-	-	-	-
16-Jun-28	3.15	-	-	-	-	-
15-Sep-28	3.10	-	-	-	-	-
15-Dec-28	3.12	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-
21-Dec-29	2.99	-	-	-	-	-
21-Jun-30	2.89	-	-	-	-	-
20-Dec-30	2.86	-	-	-	-	-
20-Jun-31	2.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.42	-	-	-	-	-
18-Sep-26	3.35	-	-	-	-	-
16-Oct-26	3.36	-	-	-	-	-
18-Dec-26	3.37	-	-	-	-	-
19-Mar-27	3.33	-	-	-	-	-
18-Jun-27	3.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.41	-	-	-	-	-

	Previous Close	16.08		27/07/26
	BANKINTER Close	16.15		27/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.17	-	-	-	-	-
18-Sep-26	16.20	-	-	-	-	82
16-Oct-26	16.23	-	-	-	-	-
18-Dec-26	15.97	-	-	-	-	-
19-Mar-27	16.07	-	-	-	-	-
18-Jun-27	16.02	-	-	-	-	-
17-Sep-27	15.95	-	-	-	-	-
17-Dec-27	15.72	-	-	-	-	-
17-Mar-28	15.82	-	-	-	-	-
16-Jun-28	15.76	-	-	-	-	-
15-Sep-28	15.69	-	-	-	-	-
15-Dec-28	15.42	-	-	-	-	-
15-Jun-29	15.45	-	-	-	-	-
21-Dec-29	15.10	-	-	-	-	-
21-Jun-30	15.11	-	-	-	-	-
20-Dec-30	14.75	-	-	-	-	-
20-Jun-31	14.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.17	-	-	-	-	20
18-Sep-26	16.20	-	-	-	-	-
16-Oct-26	16.23	-	-	-	-	-
18-Dec-26	15.97	-	-	-	-	-
19-Mar-27	16.07	-	-	-	-	-
18-Jun-27	16.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.15	-	-	-	-	-

	Previous Close	22.86		27/07/26
	BBVA Close	23.20		27/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	23.21	-	-	-	-	-
07-Aug-26	23.22	-	-	-	-	-
14-Aug-26	23.23	-	-	-	-	-
21-Aug-26	23.24	-	-	-	-	5
18-Sep-26	23.28	-	-	-	-	21,296
16-Oct-26	22.93	-	-	-	-	-
18-Dec-26	23.03	-	-	-	-	5,000
19-Mar-27	23.18	-	-	-	-	-
18-Jun-27	22.63	-	-	-	-	-
17-Sep-27	22.78	-	-	-	-	-
17-Dec-27	22.52	-	-	-	-	-
17-Mar-28	22.68	-	-	-	-	-
16-Jun-28	22.06	-	-	-	-	-
15-Sep-28	22.21	-	-	-	-	-
15-Dec-28	21.92	-	-	-	-	-
15-Jun-29	21.40	-	-	-	-	-
21-Dec-29	21.27	-	-	-	-	-
21-Jun-30	20.75	-	-	-	-	-
20-Dec-30	20.61	-	-	-	-	-
20-Jun-31	20.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	23.24	-	-	-	-	-
18-Sep-26	23.28	-	-	-	-	-
16-Oct-26	22.93	-	-	-	-	-
18-Dec-26	23.03	-	-	-	-	-
19-Mar-27	23.18	-	-	-	-	-
18-Jun-27	22.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.20	-	-	-	-	-

	Previous Close	13.30		27/07/26
	CAIXABANK Close	13.29		27/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	13.31	-	-	-	-	-
18-Sep-26	13.33	-	-	-	-	22
16-Oct-26	13.36	-	-	-	-	-
18-Dec-26	13.25	-	-	-	-	-
19-Mar-27	13.34	-	-	-	-	-
18-Jun-27	13.10	-	-	-	-	-
17-Sep-27	13.19	-	-	-	-	-
17-Dec-27	13.08	-	-	-	-	-
17-Mar-28	13.17	-	-	-	-	-
16-Jun-28	12.90	-	-	-	-	-
15-Sep-28	12.99	-	-	-	-	-
15-Dec-28	12.88	-	-	-	-	-
15-Jun-29	12.70	-	-	-	-	-
21-Dec-29	12.70	-	-	-	-	-
21-Jun-30	12.52	-	-	-	-	-
20-Dec-30	12.52	-	-	-	-	-
20-Jun-31	12.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	13.31	-	-	-	-	-
18-Sep-26	13.33	-	-	-	-	-
16-Oct-26	13.36	-	-	-	-	-
18-Dec-26	13.25	-	-	-	-	-
19-Mar-27	13.34	-	-	-	-	-
18-Jun-27	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.29	-	-	-	-	-

	Previous Close	25.94		27/07/26
	CELLNEX Close	26.38		27/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.42	-	-	-	-	-
18-Sep-26	26.47	-	-	-	-	75
16-Oct-26	26.51	-	-	-	-	-
18-Dec-26	26.63	-	-	-	-	-
19-Mar-27	26.40	-	-	-	-	-
18-Jun-27	26.59	-	-	-	-	-
17-Sep-27	26.35	-	-	-	-	-
17-Dec-27	26.54	-	-	-	-	-
17-Mar-28	26.29	-	-	-	-	-
16-Jun-28	26.47	-	-	-	-	-
15-Sep-28	26.22	-	-	-	-	-
15-Dec-28	26.39	-	-	-	-	-
15-Jun-29	26.30	-	-	-	-	-
21-Dec-29	26.21	-	-	-	-	-
21-Jun-30	26.09	-	-	-	-	-
20-Dec-30	25.96	-	-	-	-	-
20-Jun-31	25.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.42	-	-	-	-	-
18-Sep-26	26.47	-	-	-	-	-
16-Oct-26	26.51	-	-	-	-	-
18-Dec-26	26.63	-	-	-	-	-
19-Mar-27	26.40	-	-	-	-	-
18-Jun-27	26.59	-	-	-	-	-

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

	Previous Close	25.80		27/07/26
	CIE AUTOMOTIVE Close	25.85		27/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.89	-	-	-	-	-
18-Sep-26	25.93	-	-	-	-	-
16-Oct-26	25.98	-	-	-	-	-
18-Dec-26	26.09	-	-	-	-	-
19-Mar-27	25.78	-	-	-	-	-
18-Jun-27	25.96	-	-	-	-	-
17-Sep-27	25.65	-	-	-	-	-
17-Dec-27	25.83	-	-	-	-	-
17-Mar-28	25.51	-	-	-	-	-
16-Jun-28	25.69	-	-	-	-	-
15-Sep-28	25.37	-	-	-	-	-
15-Dec-28	25.54	-	-	-	-	-
15-Jun-29	25.38	-	-	-	-	-
21-Dec-29	25.23	-	-	-	-	-
21-Jun-30	25.06	-	-	-	-	-
20-Dec-30	24.89	-	-	-	-	-
20-Jun-31	24.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.89	-	-	-	-	-
18-Sep-26	25.93	-	-	-	-	-
16-Oct-26	25.98	-	-	-	-	-
18-Dec-26	26.09	-	-	-	-	-
19-Mar-27	25.78	-	-	-	-	-
18-Jun-27	25.96	-	-	-	-	-

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

	Previous Close	5.61		27/07/26
	COLONIAL Close	5.66		27/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.66	-	-	-	-	-
18-Sep-26	5.67	-	-	-	-	-
16-Oct-26	5.68	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.79	-	-	-	-	-
17-Sep-27	5.50	-	-	-	-	-
17-Dec-27	5.54	-	-	-	-	-
17-Mar-28	5.58	-	-	-	-	-
16-Jun-28	5.62	-	-	-	-	-
15-Sep-28	5.31	-	-	-	-	-
15-Dec-28	5.35	-	-	-	-	-
15-Jun-29	5.42	-	-	-	-	-
21-Dec-29	5.14	-	-	-	-	-
21-Jun-30	5.21	-	-	-	-	-
20-Dec-30	4.89	-	-	-	-	-
20-Jun-31	4.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.66	-	-	-	-	-
18-Sep-26	5.67	-	-	-	-	-
16-Oct-26	5.68	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.66	-	-	-	-	-

	Previous Close	0.20		27/07/26
	D. FELGUERA Close	0.20		27/07/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	18.08		27/07/26
	EBRO FOODS Close	18.20		27/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.23	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
16-Oct-26	18.06	-	-	-	-	-
18-Dec-26	18.14	-	-	-	-	-
19-Mar-27	18.26	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.04	-	-	-	-	-
17-Dec-27	17.94	-	-	-	-	-
17-Mar-28	18.06	-	-	-	-	-
16-Jun-28	17.95	-	-	-	-	-
15-Sep-28	17.84	-	-	-	-	-
15-Dec-28	17.73	-	-	-	-	-
15-Jun-29	17.74	-	-	-	-	-
21-Dec-29	17.53	-	-	-	-	-
21-Jun-30	17.54	-	-	-	-	-
20-Dec-30	17.32	-	-	-	-	-
20-Jun-31	17.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.23	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
16-Oct-26	18.06	-	-	-	-	-
18-Dec-26	18.14	-	-	-	-	-
19-Mar-27	18.26	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.20	-	-	-	-	-

	Previous Close	17.58		27/07/26
	ENAGAS Close	17.58		27/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.61	-	-	-	-	-
18-Sep-26	17.64	-	-	-	-	-
16-Oct-26	17.67	-	-	-	-	-
18-Dec-26	17.75	-	-	-	-	7,500
19-Mar-27	17.46	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-
17-Dec-27	17.21	-	-	-	-	-
17-Mar-28	16.93	-	-	-	-	-
16-Jun-28	17.04	-	-	-	-	-
15-Sep-28	16.56	-	-	-	-	-
15-Dec-28	16.67	-	-	-	-	-
15-Jun-29	16.49	-	-	-	-	-
21-Dec-29	15.71	-	-	-	-	-
21-Jun-30	15.93	-	-	-	-	-
20-Dec-30	15.54	-	-	-	-	-
20-Jun-31	15.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.61	-	-	-	-	-
18-Sep-26	17.64	-	-	-	-	-
16-Oct-26	17.67	-	-	-	-	-
18-Dec-26	17.75	-	-	-	-	-
19-Mar-27	17.46	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.58	-	-	-	-	-

	Previous Close	2.56		27/07/26
	ENCE Close	2.53		27/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.53	-	-	-	-	-
18-Sep-26	2.54	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
18-Dec-26	2.55	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.59	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
17-Mar-28	2.64	-	-	-	-	-
16-Jun-28	2.66	-	-	-	-	-
15-Sep-28	2.68	-	-	-	-	-
15-Dec-28	2.70	-	-	-	-	-
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
21-Aug-26	2.53	-	-	-	-	-
18-Sep-26	2.54	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
18-Dec-26	2.55	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.59	-	-	-	-	-

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

	Previous Close	41.16		27/07/26
	ENDESA Close	40.90		27/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	40.96	-	-	-	-	-
18-Sep-26	41.03	-	-	-	-	54
16-Oct-26	41.11	-	-	-	-	-
18-Dec-26	41.29	-	-	-	-	-
19-Mar-27	41.03	-	-	-	-	-
18-Jun-27	41.31	-	-	-	-	-
17-Sep-27	40.42	-	-	-	-	-
17-Dec-27	40.70	-	-	-	-	-
17-Mar-28	40.43	-	-	-	-	-
16-Jun-28	40.71	-	-	-	-	-
15-Sep-28	39.73	-	-	-	-	-
15-Dec-28	39.99	-	-	-	-	-
15-Jun-29	39.98	-	-	-	-	-
21-Dec-29	39.23	-	-	-	-	-
21-Jun-30	39.21	-	-	-	-	-
20-Dec-30	38.34	-	-	-	-	-
20-Jun-31	38.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	40.96	-	-	-	-	-
18-Sep-26	41.03	-	-	-	-	-
16-Oct-26	41.11	-	-	-	-	-
18-Dec-26	41.29	-	-	-	-	-
19-Mar-27	41.03	-	-	-	-	-
18-Jun-27	41.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.90	-	-	-	-	-

	Previous Close	4.57		27/07/26
	FAES Close	4.61		27/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	11.88		27/07/26
	FCC Close	11.94		27/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.96	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	-
16-Oct-26	12.00	-	-	-	-	-
18-Dec-26	12.05	-	-	-	-	-
19-Mar-27	12.13	-	-	-	-	-
18-Jun-27	12.22	-	-	-	-	-
17-Sep-27	11.58	-	-	-	-	-
17-Dec-27	11.66	-	-	-	-	-
17-Mar-28	11.74	-	-	-	-	-
16-Jun-28	11.82	-	-	-	-	-
15-Sep-28	11.17	-	-	-	-	-
15-Dec-28	11.25	-	-	-	-	-
15-Jun-29	11.40	-	-	-	-	-
21-Dec-29	10.80	-	-	-	-	-
21-Jun-30	10.95	-	-	-	-	-
20-Dec-30	10.32	-	-	-	-	-
20-Jun-31	10.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.96	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	-
16-Oct-26	12.00	-	-	-	-	-
18-Dec-26	12.05	-	-	-	-	-
19-Mar-27	12.13	-	-	-	-	-
18-Jun-27	12.22	-	-	-	-	-

	Previous Close	55.70		27/07/26
	FERROVIAL Close	54.88		27/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	54.50	-	-	-	-	-
18-Sep-26	54.59	-	-	-	-	25
16-Oct-26	54.69	-	-	-	-	-
18-Dec-26	54.46	-	-	-	-	-
19-Mar-27	54.82	-	-	-	-	-
18-Jun-27	54.92	-	-	-	-	-
17-Sep-27	55.28	-	-	-	-	-
17-Dec-27	55.19	-	-	-	-	-
17-Mar-28	55.57	-	-	-	-	-
16-Jun-28	55.66	-	-	-	-	-
15-Sep-28	56.04	-	-	-	-	-
15-Dec-28	55.93	-	-	-	-	-
15-Jun-29	56.38	-	-	-	-	-
21-Dec-29	56.67	-	-	-	-	-
21-Jun-30	57.13	-	-	-	-	-
20-Dec-30	57.41	-	-	-	-	-
20-Jun-31	57.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	54.50	-	-	-	-	-
18-Sep-26	54.59	-	-	-	-	-
16-Oct-26	54.69	-	-	-	-	-
18-Dec-26	54.46	-	-	-	-	-
19-Mar-27	54.82	-	-	-	-	-
18-Jun-27	54.92	-	-	-	-	-
31-Dec-99	54.88	-	-	-	-	-

	Previous Close	18.29		27/07/26
	FLUIDRA Close	18.66		27/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.69	-	-	-	-	-
18-Sep-26	18.72	-	-	-	-	-
16-Oct-26	18.75	-	-	-	-	-
18-Dec-26	18.51	-	-	-	-	-
19-Mar-27	18.63	-	-	-	-	-
18-Jun-27	18.76	-	-	-	-	-
17-Sep-27	18.52	-	-	-	-	-
17-Dec-27	18.29	-	-	-	-	-
17-Mar-28	18.41	-	-	-	-	-
16-Jun-28	18.54	-	-	-	-	-
15-Sep-28	18.26	-	-	-	-	-
15-Dec-28	17.98	-	-	-	-	-
15-Jun-29	18.23	-	-	-	-	-
21-Dec-29	17.58	-	-	-	-	-
21-Jun-30	17.82	-	-	-	-	-
20-Dec-30	17.06	-	-	-	-	-
20-Jun-31	17.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.69	-	-	-	-	-
18-Sep-26	18.72	-	-	-	-	-
16-Oct-26	18.75	-	-	-	-	-
18-Dec-26	18.51	-	-	-	-	-
19-Mar-27	18.63	-	-	-	-	-
18-Jun-27	18.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.66	-	-	-	-	-

	Previous Close	2.80		27/07/26
	GESTAMP Close	2.80		27/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	104.40		27/07/26
	GRENERGY Close	101.00		27/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	101.00	-	-	-	-	-

	Previous Close	9.66		27/07/26
	GRIFOLS Close	9.85		27/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.86	-	-	-	-	-
18-Sep-26	9.88	9.83	9.83	9.78	30	130
16-Oct-26	9.90	-	-	-	-	-
18-Dec-26	9.76	-	-	-	-	-
19-Mar-27	9.82	-	-	-	-	-
18-Jun-27	9.89	-	-	-	-	-
17-Sep-27	9.83	-	-	-	-	-
17-Dec-27	9.71	-	-	-	-	-
17-Mar-28	9.78	-	-	-	-	-
16-Jun-28	9.85	-	-	-	-	-
15-Sep-28	9.77	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.77	-	-	-	-	-
21-Dec-29	9.52	-	-	-	-	-
21-Jun-30	9.66	-	-	-	-	-
20-Dec-30	9.36	-	-	-	-	-
20-Jun-31	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.86	-	-	-	-	-
18-Sep-26	9.88	-	-	-	-	-
16-Oct-26	9.90	-	-	-	-	-
18-Dec-26	9.76	-	-	-	-	-
19-Mar-27	9.82	-	-	-	-	-
18-Jun-27	9.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.85	-	-	-	-	-

	Previous Close	6.71		27/07/26
	GRIFOLS B Close	6.84		27/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.84	-	-	-	-	-

	Previous Close	7.37		27/07/26
	HBX Close	7.55		27/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.56	-	-	-	-	-
18-Sep-26	7.57	-	-	-	-	-
16-Oct-26	7.58	-	-	-	-	-
18-Dec-26	7.62	-	-	-	-	-
19-Mar-27	7.67	-	-	-	-	-
18-Jun-27	7.72	-	-	-	-	-
17-Sep-27	7.69	-	-	-	-	-
17-Dec-27	7.75	-	-	-	-	-
17-Mar-28	7.80	-	-	-	-	-
16-Jun-28	7.85	-	-	-	-	-
15-Sep-28	7.83	-	-	-	-	-
15-Dec-28	7.88	-	-	-	-	-
15-Jun-29	7.99	-	-	-	-	-
21-Dec-29	8.03	-	-	-	-	-
21-Jun-30	8.14	-	-	-	-	-
20-Dec-30	8.17	-	-	-	-	-
20-Jun-31	8.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.56	-	-	-	-	-
18-Sep-26	7.57	-	-	-	-	-
16-Oct-26	7.58	-	-	-	-	-
18-Dec-26	7.62	-	-	-	-	-
19-Mar-27	7.67	-	-	-	-	-
18-Jun-27	7.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.55	-	-	-	-	-

	Previous Close	5.08		27/07/26
	IAG Close	5.16		27/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.17	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	92
16-Oct-26	5.18	-	-	-	-	-
18-Dec-26	5.16	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.23	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.18	-	-	-	-	-
17-Mar-28	5.22	-	-	-	-	-
16-Jun-28	5.25	-	-	-	-	-
15-Sep-28	5.23	-	-	-	-	-
15-Dec-28	5.19	-	-	-	-	-
15-Jun-29	5.27	-	-	-	-	-
21-Dec-29	5.19	-	-	-	-	-
21-Jun-30	5.26	-	-	-	-	-
20-Dec-30	5.17	-	-	-	-	-
20-Jun-31	5.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.17	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
16-Oct-26	5.18	-	-	-	-	-
18-Dec-26	5.16	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.16	-	-	-	-	-

	Previous Close	21.21		27/07/26
	IBERDROLA Close	21.23		27/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	21.24	-	-	-	-	-
07-Aug-26	21.24	-	-	-	-	-
14-Aug-26	21.25	-	-	-	-	-
21-Aug-26	21.26	-	-	-	-	-
18-Sep-26	21.30	-	-	-	-	5,970
16-Oct-26	21.34	-	-	-	-	-
18-Dec-26	21.43	-	-	-	-	-
19-Mar-27	21.30	-	-	-	-	-
18-Jun-27	21.45	-	-	-	-	-
17-Sep-27	21.10	-	-	-	-	-
17-Dec-27	21.25	-	-	-	-	-
17-Mar-28	21.11	-	-	-	-	-
16-Jun-28	21.26	-	-	-	-	-
15-Sep-28	20.89	-	-	-	-	-
15-Dec-28	21.03	-	-	-	-	-
15-Jun-29	21.04	-	-	-	-	-
21-Dec-29	20.83	-	-	-	-	-
21-Jun-30	20.83	-	-	-	-	-
20-Dec-30	20.62	-	-	-	-	-
20-Jun-31	20.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.26	-	-	-	-	-
18-Sep-26	21.30	-	-	-	-	-
16-Oct-26	21.34	-	-	-	-	-
18-Dec-26	21.43	-	-	-	-	-
19-Mar-27	21.30	-	-	-	-	-
18-Jun-27	21.45	-	-	-	-	-

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

	Previous Close	54.46		27/07/26
	INDITEX Close	55.48		27/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	55.49	-	-	-	-	-
07-Aug-26	55.52	-	-	-	-	-
14-Aug-26	55.54	-	-	-	-	-
21-Aug-26	55.57	-	-	-	-	-
18-Sep-26	55.66	56.52	56.52	56.52	1	8,303
16-Oct-26	55.76	-	-	-	-	-
18-Dec-26	55.68	-	-	-	-	-
19-Mar-27	56.05	-	-	-	-	-
18-Jun-27	55.53	-	-	-	-	-
17-Sep-27	55.89	-	-	-	-	-
17-Dec-27	55.96	-	-	-	-	-
17-Mar-28	56.35	-	-	-	-	-
16-Jun-28	55.84	-	-	-	-	-
15-Sep-28	56.21	-	-	-	-	-
15-Dec-28	56.27	-	-	-	-	-
15-Jun-29	56.14	-	-	-	-	-
21-Dec-29	56.63	-	-	-	-	-
21-Jun-30	56.52	-	-	-	-	-
20-Dec-30	56.99	-	-	-	-	-
20-Jun-31	56.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.57	-	-	-	-	-
18-Sep-26	55.66	-	-	-	-	-
16-Oct-26	55.76	-	-	-	-	-
18-Dec-26	55.68	-	-	-	-	-
19-Mar-27	56.05	-	-	-	-	-
18-Jun-27	55.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.48	-	-	-	-	-

	Previous Close	53.36		27/07/26
	INDRA Close	56.06		27/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.15	-	-	-	-	-
18-Sep-26	56.24	56.30	56.38	54.55	21	144
16-Oct-26	56.35	-	-	-	-	-
18-Dec-26	56.59	-	-	-	-	-
19-Mar-27	56.96	-	-	-	-	-
18-Jun-27	57.36	-	-	-	-	-
17-Sep-27	57.36	-	-	-	-	-
17-Dec-27	57.76	-	-	-	-	-
17-Mar-28	58.16	-	-	-	-	-
16-Jun-28	58.56	-	-	-	-	-
15-Sep-28	58.58	-	-	-	-	-
15-Dec-28	58.97	-	-	-	-	-
15-Jun-29	59.77	-	-	-	-	-
21-Dec-29	60.21	-	-	-	-	-
21-Jun-30	61.04	-	-	-	-	-
20-Dec-30	61.48	-	-	-	-	-
20-Jun-31	62.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.15	-	-	-	-	-
18-Sep-26	56.24	-	-	-	-	-
16-Oct-26	56.35	-	-	-	-	-
18-Dec-26	56.59	-	-	-	-	-
19-Mar-27	56.96	-	-	-	-	-
18-Jun-27	57.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.06	-	-	-	-	-

	Previous Close	58.80		27/07/26
	LABORAT. ROVI Close	59.25		27/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	59.34	-	-	-	-	-
18-Sep-26	59.44	-	-	-	-	10
16-Oct-26	59.55	-	-	-	-	-
18-Dec-26	59.81	-	-	-	-	-
19-Mar-27	60.20	-	-	-	-	-
18-Jun-27	60.62	-	-	-	-	-
17-Sep-27	59.90	-	-	-	-	-
17-Dec-27	60.32	-	-	-	-	-
17-Mar-28	60.74	-	-	-	-	-
16-Jun-28	61.15	-	-	-	-	-
15-Sep-28	60.06	-	-	-	-	-
15-Dec-28	60.46	-	-	-	-	-
15-Jun-29	61.28	-	-	-	-	-
21-Dec-29	60.33	-	-	-	-	-
21-Jun-30	61.16	-	-	-	-	-
20-Dec-30	60.09	-	-	-	-	-
20-Jun-31	60.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	59.34	-	-	-	-	-
18-Sep-26	59.44	-	-	-	-	-
16-Oct-26	59.55	-	-	-	-	-
18-Dec-26	59.81	-	-	-	-	-
19-Mar-27	60.20	-	-	-	-	-
18-Jun-27	60.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.25	-	-	-	-	-

	Previous Close	1.26		27/07/26
	LINEA DIRECTA Close	1.27		27/07/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	35.00		27/07/26
	LOGISTA Close	36.00		27/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.00	-	-	-	-	-

	Previous Close	4.33		27/07/26
	MAPFRE Close	4.35		27/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.36	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	99
16-Oct-26	4.37	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-
17-Sep-27	4.28	-	-	-	-	-
17-Dec-27	4.22	-	-	-	-	-
17-Mar-28	4.25	-	-	-	-	-
16-Jun-28	4.15	-	-	-	-	-
15-Sep-28	4.18	-	-	-	-	-
15-Dec-28	4.13	-	-	-	-	-
15-Jun-29	4.06	-	-	-	-	-
21-Dec-29	4.03	-	-	-	-	-
21-Jun-30	3.96	-	-	-	-	-
20-Dec-30	3.93	-	-	-	-	-
20-Jun-31	3.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.36	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-
16-Oct-26	4.37	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.35	-	-	-	-	-

	Previous Close	10.44		27/07/26
	MELIA HOTELS Close	10.54		27/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.56	-	-	-	-	-
18-Sep-26	10.57	-	-	-	-	-
16-Oct-26	10.59	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-
19-Mar-27	10.71	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Sep-27	10.66	-	-	-	-	-
17-Dec-27	10.74	-	-	-	-	-
17-Mar-28	10.81	-	-	-	-	-
16-Jun-28	10.88	-	-	-	-	-
15-Sep-28	10.76	-	-	-	-	-
15-Dec-28	10.83	-	-	-	-	-
15-Jun-29	10.98	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	11.08	-	-	-	-	-
20-Dec-30	11.03	-	-	-	-	-
20-Jun-31	11.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.56	-	-	-	-	-
18-Sep-26	10.57	-	-	-	-	-
16-Oct-26	10.59	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-
19-Mar-27	10.71	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.54	-	-	-	-	-

	Previous Close	15.34		27/07/26
	MERLIN Close	15.30		27/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.32	-	-	-	-	-
18-Sep-26	15.35	-	-	-	-	-
16-Oct-26	15.38	-	-	-	-	-
18-Dec-26	15.24	-	-	-	-	-
19-Mar-27	15.34	-	-	-	-	-
18-Jun-27	15.23	-	-	-	-	-
17-Sep-27	15.33	-	-	-	-	-
17-Dec-27	15.21	-	-	-	-	-
17-Mar-28	15.32	-	-	-	-	-
16-Jun-28	15.20	-	-	-	-	-
15-Sep-28	15.30	-	-	-	-	-
15-Dec-28	15.17	-	-	-	-	-
15-Jun-29	15.15	-	-	-	-	-
21-Dec-29	15.11	-	-	-	-	-
21-Jun-30	15.09	-	-	-	-	-
20-Dec-30	15.04	-	-	-	-	-
20-Jun-31	15.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.32	-	-	-	-	-
18-Sep-26	15.35	-	-	-	-	-
16-Oct-26	15.38	-	-	-	-	-
18-Dec-26	15.24	-	-	-	-	-
19-Mar-27	15.34	-	-	-	-	-
18-Jun-27	15.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.30	-	-	-	-	-

	Previous Close	30.04		27/07/26
	NATURGY Close	29.76		27/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.81	-	-	-	-	-
18-Sep-26	29.86	-	-	-	-	11
16-Oct-26	29.91	-	-	-	-	-
18-Dec-26	29.44	-	-	-	-	5,000
19-Mar-27	29.64	-	-	-	-	-
18-Jun-27	29.22	-	-	-	-	-
17-Sep-27	28.78	-	-	-	-	-
17-Dec-27	28.35	-	-	-	-	-
17-Mar-28	28.55	-	-	-	-	-
16-Jun-28	28.04	-	-	-	-	-
15-Sep-28	27.63	-	-	-	-	-
15-Dec-28	27.21	-	-	-	-	-
15-Jun-29	26.90	-	-	-	-	-
21-Dec-29	26.11	-	-	-	-	-
21-Jun-30	25.79	-	-	-	-	-
20-Dec-30	24.97	-	-	-	-	-
20-Jun-31	24.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.81	-	-	-	-	-
18-Sep-26	29.86	-	-	-	-	-
16-Oct-26	29.91	-	-	-	-	-
18-Dec-26	29.44	-	-	-	-	-
19-Mar-27	29.64	-	-	-	-	-
18-Jun-27	29.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.76	-	-	-	-	-

	Previous Close	0.44		27/07/26
	OBRASCON HUARTE Close	0.44		27/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
16-Oct-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.46	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-
20-Jun-31	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
16-Oct-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.44	-	-	-	-	-

	Previous Close	79.30		27/07/26
	PHARMA MAR Close	80.00		27/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	80.12	-	-	-	-	-
18-Sep-26	80.26	-	-	-	-	-
16-Oct-26	80.41	-	-	-	-	-
18-Dec-26	80.76	-	-	-	-	-
19-Mar-27	81.29	-	-	-	-	-
18-Jun-27	81.85	-	-	-	-	-
17-Sep-27	81.37	-	-	-	-	-
17-Dec-27	81.94	-	-	-	-	-
17-Mar-28	82.50	-	-	-	-	-
16-Jun-28	83.06	-	-	-	-	-
15-Sep-28	82.62	-	-	-	-	-
15-Dec-28	83.18	-	-	-	-	-
15-Jun-29	84.30	-	-	-	-	-
21-Dec-29	84.48	-	-	-	-	-
21-Jun-30	85.64	-	-	-	-	-
20-Dec-30	85.82	-	-	-	-	-
20-Jun-31	87.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	80.12	-	-	-	-	-
18-Sep-26	80.26	-	-	-	-	-
16-Oct-26	80.41	-	-	-	-	-
18-Dec-26	80.76	-	-	-	-	-
19-Mar-27	81.29	-	-	-	-	-
18-Jun-27	81.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.00	-	-	-	-	-

	Previous Close	3.24		27/07/26
	PROSEGUR Close	3.24		27/07/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.24	-	-	-	-	-

	Previous Close	16.49		27/07/26
	PUIG Close	16.45		27/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.48	-	-	-	-	-
18-Sep-26	16.50	-	-	-	-	-
16-Oct-26	16.53	-	-	-	-	-
18-Dec-26	16.61	-	-	-	-	-
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.38	-	-	-	-	-
17-Sep-27	16.49	-	-	-	-	-
17-Dec-27	16.60	-	-	-	-	-
17-Mar-28	16.72	-	-	-	-	-
16-Jun-28	16.34	-	-	-	-	-
15-Sep-28	16.45	-	-	-	-	-
15-Dec-28	16.56	-	-	-	-	-
15-Jun-29	16.24	-	-	-	-	-
21-Dec-29	16.47	-	-	-	-	-
21-Jun-30	16.10	-	-	-	-	-
20-Dec-30	16.32	-	-	-	-	-
20-Jun-31	15.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.48	-	-	-	-	-
18-Sep-26	16.50	-	-	-	-	-
16-Oct-26	16.53	-	-	-	-	-
18-Dec-26	16.61	-	-	-	-	-
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.38	-	-	-	-	-

	Previous Close	15.72		27/07/26
	REDEIA Close	15.71		27/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.73	-	-	-	-	-
18-Sep-26	15.76	-	-	-	-	5
16-Oct-26	15.79	-	-	-	-	-
18-Dec-26	15.86	-	-	-	-	-
19-Mar-27	15.75	-	-	-	-	-
18-Jun-27	15.86	-	-	-	-	-
17-Sep-27	15.35	-	-	-	-	-
17-Dec-27	15.46	-	-	-	-	-
17-Mar-28	15.35	-	-	-	-	-
16-Jun-28	15.46	-	-	-	-	-
15-Sep-28	14.93	-	-	-	-	-
15-Dec-28	15.03	-	-	-	-	-
15-Jun-29	15.01	-	-	-	-	-
21-Dec-29	14.57	-	-	-	-	-
21-Jun-30	14.55	-	-	-	-	-
20-Dec-30	14.10	-	-	-	-	-
20-Jun-31	14.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.73	-	-	-	-	-
18-Sep-26	15.76	-	-	-	-	-
16-Oct-26	15.79	-	-	-	-	-
18-Dec-26	15.86	-	-	-	-	-
19-Mar-27	15.75	-	-	-	-	-
18-Jun-27	15.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.71	-	-	-	-	-

	Previous Close	25.82		27/07/26
	REPSOL Close	25.54		27/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	25.55	-	-	-	-	-
07-Aug-26	25.56	-	-	-	-	-
14-Aug-26	25.57	-	-	-	-	-
21-Aug-26	25.58	-	-	-	-	5
18-Sep-26	25.62	25.39	25.39	25.39	1	728
16-Oct-26	25.67	-	-	-	-	10
18-Dec-26	25.78	-	-	-	-	20,000
19-Mar-27	25.42	-	-	-	-	-
18-Jun-27	25.59	-	-	-	-	-
17-Sep-27	25.18	-	-	-	-	-
17-Dec-27	25.35	-	-	-	-	-
17-Mar-28	24.96	-	-	-	-	-
16-Jun-28	25.13	-	-	-	-	-
15-Sep-28	24.69	-	-	-	-	-
15-Dec-28	24.86	-	-	-	-	-
15-Jun-29	24.62	-	-	-	-	-
21-Dec-29	24.36	-	-	-	-	-
21-Jun-30	24.13	-	-	-	-	-
20-Dec-30	23.85	-	-	-	-	-
20-Jun-31	23.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.58	-	-	-	-	-
18-Sep-26	25.62	-	-	-	-	-
16-Oct-26	25.67	-	-	-	-	-
18-Dec-26	25.78	-	-	-	-	-
19-Mar-27	25.42	-	-	-	-	-
18-Jun-27	25.59	-	-	-	-	-

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

	Previous Close	4.80		27/07/26
	SACYR Close	4.72		27/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.73	-	-	-	-	-
18-Sep-26	4.74	-	-	-	-	-
16-Oct-26	4.75	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.75	-	-	-	-	-
18-Jun-27	4.78	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.74	-	-	-	-	-
17-Mar-28	4.71	-	-	-	-	-
16-Jun-28	4.75	-	-	-	-	-
15-Sep-28	4.66	-	-	-	-	-
15-Dec-28	4.69	-	-	-	-	-
15-Jun-29	4.69	-	-	-	-	-
21-Dec-29	4.62	-	-	-	-	-
21-Jun-30	4.62	-	-	-	-	-
20-Dec-30	4.55	-	-	-	-	-
20-Jun-31	4.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.73	-	-	-	-	-
18-Sep-26	4.74	-	-	-	-	-
16-Oct-26	4.75	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.75	-	-	-	-	-
18-Jun-27	4.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.72	-	-	-	-	-

	Previous Close	11.98		27/07/26
	SANTANDER Close	12.26		27/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	12.26	-	-	-	-	-
07-Aug-26	12.26	-	-	-	-	-
14-Aug-26	12.27	-	-	-	-	-
21-Aug-26	12.27	-	-	-	-	-
18-Sep-26	12.30	12.36	12.36	12.25	702	184,089
16-Oct-26	12.32	-	-	-	-	-
18-Dec-26	12.23	-	-	-	-	10,000
19-Mar-27	12.31	-	-	-	-	-
18-Jun-27	12.27	-	-	-	-	-
17-Sep-27	12.34	-	-	-	-	-
17-Dec-27	12.23	-	-	-	-	-
17-Mar-28	12.31	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Sep-28	12.28	-	-	-	-	-
15-Dec-28	12.13	-	-	-	-	-
15-Jun-29	12.09	-	-	-	-	-
21-Dec-29	12.04	-	-	-	-	-
21-Jun-30	11.99	-	-	-	-	-
20-Dec-30	11.94	-	-	-	-	-
20-Jun-31	11.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.27	-	-	-	-	-
18-Sep-26	12.30	-	-	-	-	1,307,400
16-Oct-26	12.32	-	-	-	-	-
18-Dec-26	12.23	-	-	-	-	-
19-Mar-27	12.31	-	-	-	-	-
18-Jun-27	12.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.26	-	-	-	-	-

	Previous Close	18.27		27/07/26
	SOLARIA Close	17.92		27/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.94	-	-	-	-	-
18-Sep-26	17.97	-	-	-	-	-
16-Oct-26	18.01	-	-	-	-	-
18-Dec-26	18.08	-	-	-	-	-
19-Mar-27	18.20	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-
17-Sep-27	18.45	-	-	-	-	-
17-Dec-27	18.58	-	-	-	-	-
17-Mar-28	18.70	-	-	-	-	-
16-Jun-28	18.83	-	-	-	-	-
15-Sep-28	18.96	-	-	-	-	-
15-Dec-28	19.09	-	-	-	-	-
15-Jun-29	19.34	-	-	-	-	-
21-Dec-29	19.62	-	-	-	-	-
21-Jun-30	19.89	-	-	-	-	-
20-Dec-30	20.16	-	-	-	-	-
20-Jun-31	20.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.94	-	-	-	-	-
18-Sep-26	17.97	-	-	-	-	-
16-Oct-26	18.01	-	-	-	-	-
18-Dec-26	18.08	-	-	-	-	-
19-Mar-27	18.20	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	29.14		27/07/26
	TECNICAS REUNIDAS Close	28.58		27/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.62	-	-	-	-	-
18-Sep-26	28.67	-	-	-	-	-
16-Oct-26	28.73	-	-	-	-	-
18-Dec-26	28.10	-	-	-	-	-
19-Mar-27	28.28	-	-	-	-	-
18-Jun-27	28.48	-	-	-	-	-
17-Sep-27	28.66	-	-	-	-	-
17-Dec-27	28.11	-	-	-	-	-
17-Mar-28	28.31	-	-	-	-	-
16-Jun-28	28.50	-	-	-	-	-
15-Sep-28	28.69	-	-	-	-	-
15-Dec-28	28.13	-	-	-	-	-
15-Jun-29	28.51	-	-	-	-	-
21-Dec-29	28.16	-	-	-	-	-
21-Jun-30	28.55	-	-	-	-	-
20-Dec-30	28.20	-	-	-	-	-
20-Jun-31	28.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.62	-	-	-	-	-
18-Sep-26	28.67	-	-	-	-	-
16-Oct-26	28.73	-	-	-	-	-
18-Dec-26	28.10	-	-	-	-	-
19-Mar-27	28.28	-	-	-	-	-
18-Jun-27	28.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.58	-	-	-	-	-

	Previous Close	3.60		27/07/26
	TELEFONICA Close	3.66		27/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Jul-26	3.66	-	-	-	-	-
07-Aug-26	3.66	-	-	-	-	-
14-Aug-26	3.66	-	-	-	-	-
21-Aug-26	3.66	-	-	-	-	-
18-Sep-26	3.67	3.63	3.63	3.63	14	167
16-Oct-26	3.68	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.59	-	-	-	-	-
17-Sep-27	3.61	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
17-Mar-28	3.67	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Sep-28	3.56	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.49	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
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
21-Aug-26	3.66	-	-	-	-	-
18-Sep-26	3.67	-	-	-	-	-
16-Oct-26	3.68	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.66	-	-	-	-	-

	Previous Close	3.37		27/07/26
	UNICAJA Close	3.35		27/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.36	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
16-Oct-26	3.30	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-
19-Mar-27	3.33	-	-	-	-	-
18-Jun-27	3.25	-	-	-	-	-
17-Sep-27	3.27	-	-	-	-	-
17-Dec-27	3.22	-	-	-	-	-
17-Mar-28	3.24	-	-	-	-	-
16-Jun-28	3.15	-	-	-	-	-
15-Sep-28	3.17	-	-	-	-	-
15-Dec-28	3.13	-	-	-	-	-
15-Jun-29	3.06	-	-	-	-	-
21-Dec-29	3.03	-	-	-	-	-
21-Jun-30	2.96	-	-	-	-	-
20-Dec-30	2.93	-	-	-	-	-
20-Jun-31	2.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.36	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
16-Oct-26	3.30	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-
19-Mar-27	3.33	-	-	-	-	-
18-Jun-27	3.25	-	-	-	-	-

	Previous Close	86.00		27/07/26
	VIDRALA Close	87.70		27/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	87.83	-	-	-	-	-
18-Sep-26	87.99	-	-	-	-	-
16-Oct-26	88.15	-	-	-	-	-
18-Dec-26	88.53	-	-	-	-	-
19-Mar-27	87.81	-	-	-	-	-
18-Jun-27	88.42	-	-	-	-	-
17-Sep-27	88.52	-	-	-	-	-
17-Dec-27	89.14	-	-	-	-	-
17-Mar-28	88.38	-	-	-	-	-
16-Jun-28	88.98	-	-	-	-	-
15-Sep-28	89.09	-	-	-	-	-
15-Dec-28	89.69	-	-	-	-	-
15-Jun-29	89.46	-	-	-	-	-
21-Dec-29	90.19	-	-	-	-	-
21-Jun-30	89.95	-	-	-	-	-
20-Dec-30	90.67	-	-	-	-	-
20-Jun-31	90.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	87.83	-	-	-	-	-
18-Sep-26	87.99	-	-	-	-	-
16-Oct-26	88.15	-	-	-	-	-
18-Dec-26	88.53	-	-	-	-	-
19-Mar-27	87.81	-	-	-	-	-
18-Jun-27	88.42	-	-	-	-	-

	Previous Close	55.70		27/07/26
	VISCOFAN Close	55.60		27/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.69	-	-	-	-	-
18-Sep-26	55.78	-	-	-	-	-
16-Oct-26	55.88	-	-	-	-	-
18-Dec-26	56.13	-	-	-	-	-
19-Mar-27	55.09	-	-	-	-	-
18-Jun-27	54.72	-	-	-	-	-
17-Sep-27	55.07	-	-	-	-	-
17-Dec-27	55.45	-	-	-	-	-
17-Mar-28	54.43	-	-	-	-	-
16-Jun-28	54.03	-	-	-	-	-
15-Sep-28	54.39	-	-	-	-	-
15-Dec-28	54.76	-	-	-	-	-
15-Jun-29	53.30	-	-	-	-	-
21-Dec-29	52.66	-	-	-	-	-
21-Jun-30	52.58	-	-	-	-	-
20-Dec-30	51.91	-	-	-	-	-
20-Jun-31	51.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.69	-	-	-	-	-
18-Sep-26	55.78	-	-	-	-	-
16-Oct-26	55.88	-	-	-	-	-
18-Dec-26	56.13	-	-	-	-	-
19-Mar-27	55.09	-	-	-	-	-
18-Jun-27	54.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		27/07/26
	BBVA DIV Close	0.600		27/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7030	-	-	-	-	-
17-Dec-27	1.1140	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	50
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		27/07/26
	BBVA DIV25 Close	-		27/07/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7030	-	-	-	-	-
17-Dec-27	1.1140	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		27/07/26
	CAIXABANK DIV Close	0.332		27/07/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	-		27/07/26
	CAIXABANK DIV25 Close	-		27/07/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	0.570		27/07/26
	GAS NATURAL DIV Close	1.170		27/07/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		27/07/26
	GAS NATURAL DIV25 Close	-		27/07/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		27/07/26
	IBERDROLA DIV Close	0.680		27/07/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		27/07/26
	IBERDROLA DIV25 Close	-		27/07/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		27/07/26
	INDITEX DIV Close	0.875		27/07/26

FUTURES INDITEX DIV

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

	Previous Close	-		27/07/26
	INDITEX DIV25 Close	-		27/07/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		27/07/26
	REPSOL DIV Close	1.051		27/07/26

FUTURES REPSOL DIV

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

	Previous Close	-		27/07/26
	REPSOL DIV25 Close	-		27/07/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		27/07/26
	SANTANDER DIV Close	0.125		27/07/26

FUTURES SANTANDER DIV

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

	Previous Close	-		27/07/26
	SANTANDER DIV25 Close	-		27/07/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		27/07/26
	TELEFONICA DIV Close	0.150		27/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/07/26
	TELEFONICA DIV25 Close	-		27/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/07/26
	MINI IBEX-35 Close	-		27/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 18,000	1,808.00	-	-	-	24.31	1.00	-	1
Jul-26 w5 19,300	525.00	500.00	500.00	500.00	18.73	0.91	1	1
Jul-26 w5 19,400	435.00	-	-	-	18.30	0.86	-	1
Jul-26 w5 19,700	202.00	-	-	-	17.01	0.62	-	11
Jul-26 w5 19,800	142.00	-	-	-	16.58	0.51	-	1
Jul-26 w5 19,900	95.00	-	-	-	16.35	0.40	-	2
Jul-26 w5 20,000	60.00	80.00	80.00	80.00	16.13	0.29	2	7
Jul-26 w5 20,100	35.00	-	-	-	15.92	0.19	-	3
Jul-26 w5 20,150	26.00	-	-	-	15.81	0.15	-	2
Jul-26 w5 20,200	19.00	-	-	-	15.70	0.12	-	3
Jul-26 w5 20,275	11.00	11.00	11.00	11.00	15.54	0.08	6	6
Jul-26 w5 20,300	10.00	14.00	14.00	14.00	15.48	0.07	1	1
Aug-26 w2 18,000	1,835.00	-	-	-	23.13	0.97	-	1
Aug-26 w2 18,200	1,640.00	-	-	-	22.28	0.96	-	2
Aug-26 16,500	3,332.00	-	-	-	28.94	0.99	-	4
Aug-26 17,000	2,835.00	-	-	-	26.86	0.99	-	1
Aug-26 17,500	2,342.00	-	-	-	24.79	0.97	-	1
Aug-26 17,700	2,147.00	-	-	-	23.96	0.97	-	1
Aug-26 18,000	1,855.00	-	-	-	22.71	0.95	-	14
Aug-26 18,050	1,807.00	-	-	-	22.50	0.95	-	1
Aug-26 18,150	1,711.00	-	-	-	22.09	0.94	-	4
Aug-26 18,200	1,663.00	-	-	-	21.88	0.93	-	1
Aug-26 18,300	1,568.00	-	-	-	21.46	0.93	-	2
Aug-26 18,350	1,521.00	-	-	-	21.26	0.92	-	1
Aug-26 18,400	1,474.00	-	-	-	21.05	0.91	-	6
Aug-26 18,450	1,427.00	-	-	-	20.84	0.91	-	1
Aug-26 18,500	1,380.00	1,400.00	1,400.00	1,400.00	20.63	0.90	4	12
Aug-26 18,600	1,288.00	-	-	-	20.22	0.89	-	3
Aug-26 18,800	1,107.00	-	-	-	19.39	0.86	-	6
Aug-26 18,850	1,062.00	-	-	-	19.18	0.85	-	1
Aug-26 18,900	1,018.00	1,000.00	1,000.00	1,000.00	18.97	0.84	1	5
Aug-26 19,000	931.00	950.00	950.00	950.00	18.56	0.82	1	18
Aug-26 19,100	846.00	-	-	-	18.14	0.79	-	2
Aug-26 19,150	805.00	-	-	-	17.94	0.78	-	1
Aug-26 19,200	763.00	-	-	-	17.73	0.76	-	78
Aug-26 19,300	683.00	-	-	-	17.31	0.73	-	8
Aug-26 19,350	644.00	-	-	-	17.11	0.71	-	6
Aug-26 19,400	606.00	-	-	-	16.90	0.70	-	6
Aug-26 19,450	569.00	-	-	-	16.69	0.68	-	2
Aug-26 19,500	532.00	542.00	542.00	542.00	16.48	0.66	1	23
Aug-26 19,550	496.00	-	-	-	16.28	0.64	-	2
Aug-26 19,600	462.00	457.00	457.00	445.00	16.07	0.62	20	58
Aug-26 19,650	428.00	438.00	465.00	438.00	15.86	0.60	3	6
Aug-26 19,700	395.00	415.00	415.00	390.00	15.65	0.57	5	111
Aug-26 19,750	364.00	-	-	-	15.44	0.55	-	100
Aug-26 19,800	334.00	370.00	370.00	327.00	15.24	0.52	19	42
Aug-26 19,850	306.00	-	-	-	15.07	0.50	-	101
Aug-26 19,900	280.00	301.00	301.00	294.00	14.96	0.47	3	17
Aug-26 19,950	255.00	-	-	-	14.86	0.45	-	10
Aug-26 20,000	232.00	-	-	-	14.76	0.42	-	106
Aug-26 20,050	211.00	238.00	238.00	238.00	14.66	0.40	2	2
Aug-26 20,100	190.00	-	-	-	14.56	0.37	-	3
Aug-26 20,200	153.00	166.00	167.00	166.00	14.35	0.32	2	4
Aug-26 20,300	121.00	-	-	-	14.15	0.27	-	8
Aug-26 20,400	94.00	-	-	-	13.95	0.23	-	1
Aug-26 20,450	82.00	-	-	-	13.85	0.21	-	1
Aug-26 20,500	71.00	62.00	62.00	62.00	13.74	0.19	1	11
Aug-26 20,600	53.00	-	-	-	13.54	0.15	-	1
Aug-26 20,800	27.00	17.00	17.00	17.00	13.13	0.09	1	1
Aug-26 20,900	19.00	19.00	19.00	19.00	12.93	0.06	1	1
Sep-26 7,500	12,325.00	-	-	-	57.08	1.00	-	3
Sep-26 12,200	7,641.00	-	-	-	41.30	1.00	-	32
Sep-26 14,000	5,849.00	-	-	-	35.26	0.99	-	5
Sep-26 15,000	4,857.00	-	-	-	31.91	0.99	-	2
Sep-26 15,500	4,362.00	-	-	-	30.23	0.98	-	1
Sep-26 16,000	3,870.00	-	-	-	28.55	0.98	-	5,500
Sep-26 16,400	3,478.00	-	-	-	27.21	0.97	-	3
Sep-26 16,500	3,380.00	-	-	-	26.87	0.96	-	1
Sep-26 17,000	2,896.00	-	-	-	25.19	0.95	-	3
Sep-26 17,200	2,704.00	-	-	-	24.52	0.94	-	1
Sep-26 17,300	2,608.00	-	-	-	24.19	0.93	-	5
Sep-26 17,400	2,513.00	-	-	-	23.85	0.93	-	3
Sep-26 17,500	2,418.00	-	-	-	23.52	0.92	-	7
Sep-26 17,600	2,324.00	-	-	-	23.18	0.92	-	2
Sep-26 18,000	1,952.00	-	-	-	21.84	0.89	-	103
Sep-26 18,100	1,860.00	-	-	-	21.50	0.88	-	1
Sep-26 18,200	1,770.00	-	-	-	21.17	0.87	-	6
Sep-26 18,300	1,680.00	-	-	-	20.83	0.85	-	3
Sep-26 18,400	1,591.00	-	-	-	20.50	0.84	-	2
Sep-26 18,500	1,504.00	-	-	-	20.16	0.83	-	22
Sep-26 18,600	1,417.00	-	-	-	19.83	0.81	-	1
Sep-26 18,700	1,331.00	-	-	-	19.49	0.80	-	1
Sep-26 18,900	1,165.00	-	-	-	18.82	0.76	-	1
Sep-26 18,950	1,124.00	-	-	-	18.65	0.75	-	2
Sep-26 19,000	1,083.00	-	-	-	18.48	0.74	-	8
Sep-26 19,100	1,004.00	-	-	-	18.15	0.72	-	17
Sep-26 19,200	927.00	-	-	-	17.81	0.70	-	2
Sep-26 19,300	851.00	-	-	-	17.48	0.68	-	4
Sep-26 19,350	814.00	-	-	-	17.31	0.66	-	1
Sep-26 19,400	778.00	810.00	810.00	810.00	17.14	0.65	1	11
Sep-26 19,450	742.00	-	-	-	16.97	0.64	-	2
Sep-26 19,500	707.00	-	-	-	16.80	0.62	-	37
Sep-26 19,550	673.00	-	-	-	16.64	0.61	-	1
Sep-26 19,650	606.00	-	-	-	16.30	0.58	-	1
Sep-26 19,700	573.00	556.00	556.00	556.00	16.13	0.56	1	2
Sep-26 19,750	542.00	-	-	-	15.97	0.55	-	3
Sep-26 19,800	511.00	-	-	-	15.80	0.53	-	3
Sep-26 19,900	454.00	450.00	450.00	450.00	15.52	0.50	1	94
Sep-26 19,950	428.00	425.00	425.00	425.00	15.44	0.48	2	3
Sep-26 20,000	403.00	-	-	-	15.36	0.46	-	83
Sep-26 20,050	379.00	398.00	398.00	398.00	15.28	0.45	1	2
Sep-26 20,100	356.00	-	-	-	15.20	0.43	-	4
Sep-26 20,150	333.00	-	-	-	15.12	0.41	-	1
Sep-26 20,200	311.00	-	-	-	15.03	0.40	-	2
Sep-26 20,250	291.00	306.00	306.00	306.00	14.95	0.38	1	1
Sep-26 20,300	271.00	-	-	-	14.87	0.36	-	41
Sep-26 20,400	234.00	-	-	-	14.71	0.33	-	2
Sep-26 20,550	185.00	-	-	-	14.47	0.28	-	1
Sep-26 20,600	170.00	-	-	-	14.38	0.26	-	1
Sep-26 20,700	144.00	-	-	-	14.22	0.23	-	80
Sep-26 21,000	80.00	-	-	-	13.73	0.15	-	2
Sep-26 21,200	52.00	-	-	-	13.41	0.11	-	10
Sep-26 21,300	41.00	-	-	-	13.24	0.09	-	5
Sep-26 24,000	-	-	-	-	8.85	-	-	5,500
Oct-26 19,450	857.00	-	-	-	17.27	0.61	-	1
Oct-26 19,550	789.00	-	-	-	16.96	0.59	-	1
Dec-26 8,300	11,426.00	-	-	-	46.64	0.99	-	655
Dec-26 8,600	11,129.00	-	-	-	45.85	0.99	-	1,250
Dec-26 10,500	9,253.00	-	-	-	40.87	0.99	-	30
Dec-26 12,000	7,779.00	-	-	-	36.94	0.98	-	12
Dec-26 12,200	7,583.00	-	-	-	36.41	0.98	-	32
Dec-26 13,000	6,802.00	-	-	-	34.32	0.97	-	1
Dec-26 14,800	5,066.00	-	-	-	29.60	0.94	-	32
Dec-26 15,300	4,591.00	-	-	-	28.29	0.93	-	1
Dec-26 16,000	3,936.00	-	-	-	26.45	0.91	-	10
Dec-26 16,400	3,567.00	-	-	-	25.40	0.89	-	6,000
Dec-26 16,700	3,294.00	-	-	-	24.61	0.87	-	1,500
Dec-26 16,900	3,114.00	-	-	-	24.09	0.86	-	5
Dec-26 17,000	3,025.00	-	-	-	23.83	0.86	-	19
Dec-26 17,100	2,936.00	-	-	-	23.57	0.85	-	5
Dec-26 17,200	2,847.00	-	-	-	23.30	0.84	-	1
Dec-26 17,300	2,759.00	-	-	-	23.04	0.84	-	1
Dec-26 17,400	2,672.00	-	-	-	22.78	0.83	-	8
Dec-26 17,500	2,585.00	-	-	-	22.52	0.82	-	1,006
Dec-26 17,600	2,499.00	-	-	-	22.25	0.81	-	11
Dec-26 17,700	2,413.00	-	-	-	21.99	0.80	-	5,007
Dec-26 17,800	2,328.00	-	-	-	21.73	0.80	-	92
Dec-26 17,900	2,244.00	-	-	-	21.47	0.79	-	5,004
Dec-26 18,000	2,160.00	-	-	-	21.21	0.78	-	6
Dec-26 18,100	2,077.00	-	-	-	20.94	0.77	-	1
Dec-26 18,300	1,914.00	-	-	-	20.42	0.75	-	5
Dec-26 18,400	1,834.00	-	-	-	20.16	0.74	-	1
Dec-26 18,500	1,754.00	-	-	-	19.89	0.72	-	6,004
Dec-26 18,600	1,676.00	-	-	-	19.63	0.71	-	1
Dec-26 18,900	1,447.00	-	-	-	18.85	0.67	-	1
Dec-26 19,000	1,373.00	-	-	-	18.58	0.66	-	4
Dec-26 19,100	1,300.00	-	-	-	18.32	0.64	-	1
Dec-26 19,200	1,229.00	-	-	-	18.06	0.63	-	4
Dec-26 19,300	1,159.00	-	-	-	17.80	0.61	-	2
Dec-26 19,500	1,023.00	-	-	-	17.27	0.58	-	4
Dec-26 19,600	958.00	-	-	-	17.01	0.56	-	1
Dec-26 19,700	895.00	947.00	947.00	947.00	16.75	0.54	1	1
Dec-26 19,800	833.00	-	-	-	16.49	0.52	-	2
Dec-26 19,900	777.00	-	-	-	16.31	0.50	-	6
Dec-26 20,000	725.00	-	-	-	16.17	0.48	-	10
Dec-26 20,100	674.00	-	-	-	16.03	0.46	-	2
Dec-26 20,200	626.00	-	-	-	15.89	0.44	-	1
Dec-26 20,300	580.00	-	-	-	15.75	0.42	-	1
Dec-26 20,400	535.00	-	-	-	15.61	0.40	-	2
Dec-26 20,500	493.00	-	-	-	15.47	0.38	-	6,004
Dec-26 20,600	453.00	-	-	-	15.33	0.36	-	6
Dec-26 21,000	312.00	-	-	-	14.77	0.28	-	5
Dec-26 21,200	254.00	-	-	-	14.49	0.25	-	1
Dec-26 21,300	228.00	-	-	-	14.35	0.23	-	1
Dec-26 21,900	108.00	-	-	-	13.52	0.13	-	1
Dec-26 22,000	93.00	-	-	-	13.38	0.12	-	3
Dec-26 22,200	69.00	-	-	-	13.10	0.09	-	3
Mar-27 12,600	7,238.00	-	-	-	32.87	0.95	-	1
Mar-27 13,000	6,857.00	-	-	-	31.99	0.95	-	2
Mar-27 13,500	6,384.00	-	-	-	30.90	0.94	-	3
Mar-27 13,900	6,009.00	-	-	-	30.02	0.93	-	3
Mar-27 14,000	5,915.00	-	-	-	29.80	0.93	-	1
Mar-27 14,100	5,822.00	-	-	-	29.58	0.93	-	1
Mar-27 15,300	4,716.00	-	-	-	26.94	0.89	-	3
Mar-27 17,000	3,218.00	-	-	-	23.21	0.81	-	2
Mar-27 17,900	2,476.00	-	-	-	21.23	0.75	-	1
Mar-27 18,000	2,396.00	-	-	-	21.01	0.74	-	750
Mar-27 18,500	2,010.00	-	-	-	19.92	0.69	-	2
Mar-27 19,000	1,644.00	-	-	-	18.82	0.64	-	1
Mar-27 20,100	948.00	-	-	-	16.60	0.49	-	1
Mar-27 20,500	754.00	-	-	-	16.09	0.43	-	1
Mar-27 20,700	666.00	-	-	-	15.84	0.39	-	1
Jun-27 18,500	2,135.00	-	-	-	20.32	0.65	-	2
Jun-27 19,000	1,788.00	-	-	-	19.33	0.61	-	2
Jun-27 19,200	1,655.00	-	-	-	18.94	0.58	-	6
Jun-27 22,000	383.00	-	-	-	15.08	0.24	-	1
Jun-27 24,000	56.00	-	-	-	12.61	0.06	-	3
Sep-27 19,800	1,450.00	-	-	-	18.20	0.52	-	1
Dec-27 14,000	5,891.00	-	-	-	27.95	0.85	-	2
Dec-27 16,200	4,089.00	-	-	-	24.34	0.77	-	32
Dec-27 16,300	4,011.00	-	-	-	24.17	0.76	-	96
Dec-27 16,400	3,933.00	-	-	-	24.01	0.76	-	32
Dec-27 16,500	3,856.00	-	-	-	23.84	0.75	-	32
Dec-27 16,700	3,703.00	-	-	-	23.52	0.74	-	32
Dec-27 17,600	3,034.00	-	-	-	22.04	0.69	-	32
Dec-27 19,400	1,830.00	-	-	-	19.08	0.55	-	6,750
Dec-27 19,500	1,770.00	-	-	-	18.92	0.54	-	4
Dec-27 20,500	1,258.00	-	-	-	17.80	0.45	-	1
Mar-28 18,400	2,644.00	-	-	-	20.84	0.63	-	32
Mar-28 18,500	2,579.00	-	-	-	20.70	0.62	-	32
Mar-28 18,600	2,514.00	-	-	-	20.55	0.61	-	32
Dec-28 16,800	3,777.00	-	-	-	22.11	0.68	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 18,000	-	-	-	-	24.31	-	-	1
Jul-26 w5 18,500	-	-	-	-	22.16	-	-	1
Jul-26 w5 18,600	-	10.00	10.00	10.00	21.73	-	1	2
Jul-26 w5 18,650	1.00	-	-	-	21.52	-	-	2
Jul-26 w5 18,700	1.00	-	-	-	21.30	-0.01	-	5
Jul-26 w5 18,750	1.00	-	-	-	21.09	-0.01	-	3
Jul-26 w5 18,800	1.00	-	-	-	20.88	-0.01	-	3
Jul-26 w5 18,900	2.00	-	-	-	20.45	-0.01	-	2
Jul-26 w5 19,000	4.00	15.00	15.00	15.00	20.02	-0.02	2	7
Jul-26 w5 19,025	4.00	15.00	15.00	15.00	19.91	-0.03	1	1
Jul-26 w5 19,100	6.00	-	-	-	19.59	-0.04	-	1
Jul-26 w5 19,200	10.00	21.00	25.00	21.00	19.16	-0.06	2	2
Jul-26 w5 19,250	13.00	-	-	-	18.94	-0.07	-	1
Jul-26 w5 19,400	27.00	-	-	-	18.30	-0.14	-	6
Jul-26 w5 19,525	47.00	35.00	35.00	35.00	17.76	-0.22	1	1
Jul-26 w5 19,775	123.00	101.00	101.00	101.00	16.69	-0.46	1	1
Jul-26 w5 19,800	134.00	111.00	111.00	111.00	16.58	-0.49	1	1
Jul-26 w5 19,900	187.00	120.00	145.00	120.00	16.35	-0.60	2	2
Aug-26 15,000	1.00	-	-	-	35.16	-	-	115
Aug-26 15,700	1.00	-	-	-	32.26	-	-	10
Aug-26 15,800	2.00	-	-	-	31.84	-	-	1
Aug-26 15,900	2.00	-	-	-	31.43	-	-	290
Aug-26 16,000	2.00	-	-	-	31.01	-	-	1
Aug-26 16,200	2.00	-	-	-	30.18	-	-	73
Aug-26 16,300	3.00	-	-	-	29.77	-0.01	-	1
Aug-26 16,400	3.00	-	-	-	29.35	-0.01	-	1
Aug-26 16,500	4.00	-	-	-	28.94	-0.01	-	26
Aug-26 16,600	4.00	-	-	-	28.52	-0.01	-	11
Aug-26 16,700	5.00	-	-	-	28.11	-0.01	-	4
Aug-26 16,800	5.00	-	-	-	27.69	-0.01	-	13
Aug-26 16,850	6.00	-	-	-	27.48	-0.01	-	9
Aug-26 16,950	6.00	-	-	-	27.07	-0.01	-	1
Aug-26 17,000	7.00	-	-	-	26.86	-0.01	-	7
Aug-26 17,100	8.00	-	-	-	26.45	-0.02	-	17
Aug-26 17,150	8.00	-	-	-	26.24	-0.02	-	1
Aug-26 17,200	9.00	-	-	-	26.03	-0.02	-	2
Aug-26 17,250	9.00	-	-	-	25.82	-0.02	-	1
Aug-26 17,300	10.00	-	-	-	25.62	-0.02	-	4
Aug-26 17,350	11.00	-	-	-	25.41	-0.02	-	1
Aug-26 17,400	11.00	-	-	-	25.20	-0.02	-	1
Aug-26 17,450	12.00	-	-	-	24.99	-0.02	-	1
Aug-26 17,500	13.00	-	-	-	24.79	-0.03	-	9
Aug-26 17,550	14.00	-	-	-	24.58	-0.03	-	30
Aug-26 17,600	15.00	-	-	-	24.37	-0.03	-	104
Aug-26 17,700	17.00	-	-	-	23.96	-0.03	-	2
Aug-26 17,800	19.00	-	-	-	23.54	-0.04	-	3
Aug-26 17,850	20.00	-	-	-	23.33	-0.04	-	1
Aug-26 17,900	22.00	-	-	-	23.12	-0.04	-	11
Aug-26 17,950	23.00	28.00	28.00	28.00	22.92	-0.05	2	2
Aug-26 18,000	25.00	27.00	27.00	27.00	22.71	-0.05	1	24
Aug-26 18,050	27.00	-	-	-	22.50	-0.05	-	2
Aug-26 18,100	29.00	-	-	-	22.29	-0.06	-	3
Aug-26 18,150	31.00	-	-	-	22.09	-0.06	-	2
Aug-26 18,200	33.00	-	-	-	21.88	-0.06	-	6
Aug-26 18,250	35.00	-	-	-	21.67	-0.07	-	4
Aug-26 18,300	38.00	-	-	-	21.46	-0.07	-	5
Aug-26 18,350	40.00	-	-	-	21.26	-0.08	-	5
Aug-26 18,400	43.00	45.00	52.00	45.00	21.05	-0.08	2	6
Aug-26 18,450	46.00	-	-	-	20.84	-0.09	-	102
Aug-26 18,500	49.00	-	-	-	20.63	-0.10	-	6
Aug-26 18,550	53.00	-	-	-	20.43	-0.10	-	1
Aug-26 18,600	57.00	-	-	-	20.22	-0.11	-	12
Aug-26 18,650	61.00	-	-	-	20.01	-0.12	-	2
Aug-26 18,700	65.00	-	-	-	19.80	-0.12	-	78
Aug-26 18,750	70.00	-	-	-	19.60	-0.13	-	4
Aug-26 18,800	75.00	-	-	-	19.39	-0.14	-	3
Aug-26 18,850	80.00	-	-	-	19.18	-0.15	-	1
Aug-26 18,900	86.00	-	-	-	18.97	-0.16	-	15
Aug-26 19,000	99.00	115.00	115.00	115.00	18.56	-0.18	1	22
Aug-26 19,050	106.00	98.00	98.00	98.00	18.35	-0.20	1	4
Aug-26 19,100	114.00	-	-	-	18.14	-0.21	-	3
Aug-26 19,150	122.00	-	-	-	17.94	-0.22	-	1
Aug-26 19,200	131.00	111.00	111.00	111.00	17.73	-0.24	2	11
Aug-26 19,250	141.00	-	-	-	17.52	-0.25	-	7
Aug-26 19,300	151.00	157.00	157.00	131.00	17.31	-0.27	3	6
Aug-26 19,350	162.00	-	-	-	17.11	-0.28	-	2
Aug-26 19,400	174.00	136.00	173.00	136.00	16.90	-0.30	5	22
Aug-26 19,450	186.00	172.00	172.00	172.00	16.69	-0.32	2	2
Aug-26 19,500	199.00	176.00	180.00	176.00	16.48	-0.34	2	8
Aug-26 19,550	214.00	-	-	-	16.28	-0.36	-	22
Aug-26 19,600	229.00	190.00	190.00	190.00	16.07	-0.38	1	56
Aug-26 19,650	245.00	218.00	218.00	218.00	15.86	-0.40	1	1
Aug-26 19,700	263.00	230.00	230.00	230.00	15.65	-0.43	1	2
Aug-26 19,800	301.00	281.00	336.00	281.00	15.24	-0.47	38	38
Aug-26 19,850	322.00	300.00	300.00	300.00	15.07	-0.50	20	23
Aug-26 19,900	347.00	320.00	320.00	305.00	14.96	-0.53	4	4
Aug-26 20,000	399.00	-	-	-	14.76	-0.58	-	3
Aug-26 20,200	519.00	-	-	-	14.35	-0.68	-	1
Sep-26 13,000	1.00	-	-	-	38.01	-	-	2
Sep-26 13,100	1.00	-	-	-	37.67	-	-	2
Sep-26 13,500	2.00	-	-	-	36.33	-	-	2
Sep-26 13,600	2.00	-	-	-	36.00	-	-	1
Sep-26 13,700	2.00	-	-	-	35.66	-	-	2
Sep-26 13,900	3.00	-	-	-	34.99	-	-	1
Sep-26 14,000	3.00	-	-	-	34.65	-	-	4
Sep-26 14,100	3.00	-	-	-	34.32	-	-	2
Sep-26 14,200	3.00	-	-	-	33.98	-	-	1
Sep-26 14,300	4.00	-	-	-	33.65	-	-	1
Sep-26 14,400	4.00	-	-	-	33.31	-	-	4
Sep-26 14,500	4.00	-	-	-	32.97	-0.01	-	5
Sep-26 14,600	5.00	-	-	-	32.64	-0.01	-	5
Sep-26 14,700	5.00	10.00	10.00	10.00	32.30	-0.01	1	3
Sep-26 15,000	7.00	-	-	-	31.30	-0.01	-	41
Sep-26 15,100	7.00	-	-	-	30.96	-0.01	-	1
Sep-26 15,200	8.00	-	-	-	30.63	-0.01	-	2
Sep-26 15,300	9.00	-	-	-	30.29	-0.01	-	7
Sep-26 15,400	9.00	-	-	-	29.95	-0.01	-	5
Sep-26 15,500	10.00	-	-	-	29.62	-0.01	-	34
Sep-26 15,600	11.00	-	-	-	29.28	-0.01	-	1
Sep-26 15,700	12.00	-	-	-	28.95	-0.01	-	1
Sep-26 15,800	13.00	-	-	-	28.61	-0.02	-	3
Sep-26 15,900	14.00	-	-	-	28.28	-0.02	-	17
Sep-26 16,000	15.00	-	-	-	27.94	-0.02	-	5,506
Sep-26 16,100	17.00	-	-	-	27.61	-0.02	-	2
Sep-26 16,300	20.00	-	-	-	26.93	-0.02	-	1
Sep-26 16,400	21.00	-	-	-	26.60	-0.03	-	3
Sep-26 16,500	23.00	-	-	-	26.26	-0.03	-	20
Sep-26 16,600	25.00	-	-	-	25.93	-0.03	-	1
Sep-26 16,700	28.00	-	-	-	25.59	-0.03	-	1
Sep-26 16,800	30.00	-	-	-	25.26	-0.04	-	4
Sep-26 17,000	35.00	-	-	-	24.58	-0.04	-	25
Sep-26 17,200	42.00	-	-	-	23.91	-0.05	-	2
Sep-26 17,300	46.00	-	-	-	23.58	-0.06	-	2
Sep-26 17,400	50.00	-	-	-	23.24	-0.06	-	8
Sep-26 17,500	55.00	-	-	-	22.91	-0.07	-	113
Sep-26 17,600	59.00	-	-	-	22.57	-0.07	-	5
Sep-26 17,700	65.00	-	-	-	22.24	-0.08	-	2
Sep-26 17,800	71.00	-	-	-	21.90	-0.09	-	8
Sep-26 17,900	77.00	-	-	-	21.56	-0.10	-	3
Sep-26 18,000	84.00	-	-	-	21.23	-0.11	-	18
Sep-26 18,100	92.00	-	-	-	20.89	-0.11	-	3
Sep-26 18,150	96.00	-	-	-	20.73	-0.12	-	100
Sep-26 18,200	101.00	-	-	-	20.56	-0.12	-	5
Sep-26 18,250	105.00	-	-	-	20.39	-0.13	-	3
Sep-26 18,300	110.00	-	-	-	20.22	-0.14	-	3
Sep-26 18,400	120.00	-	-	-	19.89	-0.15	-	20
Sep-26 18,500	131.00	-	-	-	19.55	-0.16	-	11
Sep-26 18,550	137.00	133.00	143.00	133.00	19.38	-0.17	2	2
Sep-26 18,600	144.00	-	-	-	19.22	-0.18	-	13
Sep-26 18,700	157.00	-	-	-	18.88	-0.19	-	5
Sep-26 18,800	172.00	-	-	-	18.54	-0.21	-	6
Sep-26 18,850	180.00	-	-	-	18.38	-0.22	-	1
Sep-26 18,900	189.00	-	-	-	18.21	-0.23	-	1
Sep-26 19,000	207.00	-	-	-	17.87	-0.25	-	5,329
Sep-26 19,050	216.00	-	-	-	17.71	-0.26	-	1
Sep-26 19,100	226.00	-	-	-	17.54	-0.27	-	6
Sep-26 19,200	248.00	-	-	-	17.20	-0.29	-	6
Sep-26 19,300	272.00	280.00	280.00	253.00	16.87	-0.32	2	3
Sep-26 19,350	284.00	-	-	-	16.70	-0.33	-	2
Sep-26 19,400	297.00	-	-	-	16.53	-0.34	-	1
Sep-26 19,500	326.00	-	-	-	16.19	-0.37	-	12
Sep-26 19,600	357.00	-	-	-	15.86	-0.40	-	3
Sep-26 19,700	391.00	-	-	-	15.52	-0.43	-	2
Sep-26 19,800	428.00	-	-	-	15.19	-0.46	-	1
Sep-26 24,000	4,122.00	-	-	-	8.24	-1.00	-	5,500
Oct-26 19,000	307.00	-	-	-	17.60	-0.28	-	1
Oct-26 19,450	422.00	-	-	-	16.23	-0.38	-	1
Oct-26 19,700	505.00	508.00	508.00	508.00	15.47	-0.44	1	1
Dec-26 8,600	1.00	-	-	-	44.41	-	-	1,250
Dec-26 10,900	8.00	-	-	-	38.38	-	-	1
Dec-26 11,300	10.00	-	-	-	37.33	-0.01	-	1
Dec-26 11,500	11.00	-	-	-	36.81	-0.01	-	2
Dec-26 12,200	17.00	-	-	-	34.97	-0.01	-	2
Dec-26 12,300	18.00	-	-	-	34.71	-0.01	-	5
Dec-26 12,400	19.00	-	-	-	34.45	-0.01	-	1
Dec-26 12,500	20.00	-	-	-	34.19	-0.01	-	7
Dec-26 12,600	21.00	-	-	-	33.92	-0.01	-	6
Dec-26 12,900	24.00	-	-	-	33.14	-0.02	-	7
Dec-26 13,000	26.00	-	-	-	32.88	-0.02	-	7
Dec-26 13,100	27.00	-	-	-	32.61	-0.02	-	1
Dec-26 13,200	28.00	-	-	-	32.35	-0.02	-	1
Dec-26 13,500	33.00	-	-	-	31.56	-0.02	-	504
Dec-26 13,600	35.00	-	-	-	31.30	-0.02	-	5
Dec-26 13,700	37.00	-	-	-	31.04	-0.02	-	2
Dec-26 14,000	43.00	-	-	-	30.25	-0.03	-	1,034
Dec-26 14,200	47.00	-	-	-	29.73	-0.03	-	3
Dec-26 14,300	49.00	-	-	-	29.47	-0.03	-	1
Dec-26 14,400	52.00	-	-	-	29.20	-0.03	-	1
Dec-26 14,500	54.00	-	-	-	28.94	-0.04	-	1
Dec-26 14,800	63.00	-	-	-	28.16	-0.04	-	1
Dec-26 14,900	66.00	-	-	-	27.89	-0.04	-	3
Dec-26 15,000	69.00	-	-	-	27.63	-0.05	-	17
Dec-26 15,200	76.00	-	-	-	27.11	-0.05	-	1
Dec-26 15,500	88.00	-	-	-	26.32	-0.06	-	7
Dec-26 15,600	93.00	-	-	-	26.06	-0.06	-	32
Dec-26 15,700	97.00	-	-	-	25.80	-0.06	-	4
Dec-26 15,800	102.00	-	-	-	25.53	-0.07	-	4
Dec-26 16,000	112.00	-	-	-	25.01	-0.07	-	27
Dec-26 16,100	118.00	-	-	-	24.75	-0.08	-	1
Dec-26 16,300	129.00	-	-	-	24.22	-0.09	-	10
Dec-26 16,400	135.00	-	-	-	23.96	-0.09	-	6,000
Dec-26 16,500	142.00	-	-	-	23.70	-0.10	-	1
Dec-26 16,600	149.00	-	-	-	23.44	-0.10	-	2
Dec-26 16,700	156.00	-	-	-	23.17	-0.11	-	1,507
Dec-26 16,800	164.00	-	-	-	22.91	-0.11	-	4
Dec-26 16,900	172.00	-	-	-	22.65	-0.12	-	4
Dec-26 17,000	181.00	-	-	-	22.39	-0.12	-	22
Dec-26 17,100	190.00	-	-	-	22.13	-0.13	-	7
Dec-26 17,200	199.00	-	-	-	21.86	-0.13	-	105
Dec-26 17,300	209.00	-	-	-	21.60	-0.14	-	5
Dec-26 17,400	219.00	-	-	-	21.34	-0.15	-	6
Dec-26 17,500	230.00	239.00	239.00	222.00	21.08	-0.16	2	1,016
Dec-26 17,600	241.00	-	-	-	20.81	-0.16	-	104
Dec-26 17,700	253.00	-	-	-	20.55	-0.17	-	5,011
Dec-26 17,800	266.00	-	-	-	20.29	-0.18	-	10
Dec-26 17,900	279.00	-	-	-	20.03	-0.19	-	5,001
Dec-26 18,000	293.00	-	-	-	19.77	-0.20	-	25
Dec-26 18,100	308.00	-	-	-	19.50	-0.21	-	5
Dec-26 18,200	324.00	-	-	-	19.24	-0.22	-	7
Dec-26 18,300	340.00	-	-	-	18.98	-0.23	-	6
Dec-26 18,400	357.00	-	-	-	18.72	-0.24	-	8
Dec-26 18,500	375.00	-	-	-	18.45	-0.25	-	7
Dec-26 18,800	437.00	-	-	-	17.67	-0.29	-	4
Dec-26 18,900	459.00	-	-	-	17.41	-0.31	-	9
Dec-26 19,000	483.00	462.00	462.00	462.00	17.14	-0.32	1	5
Dec-26 19,100	508.00	-	-	-	16.88	-0.34	-	1
Dec-26 19,200	535.00	-	-	-	16.62	-0.36	-	29
Dec-26 19,300	563.00	557.00	557.00	557.00	16.36	-0.37	1	3
Dec-26 19,400	593.00	-	-	-	16.10	-0.39	-	2
Dec-26 19,500	624.00	622.00	622.00	622.00	15.83	-0.41	1	3
Dec-26 19,600	657.00	-	-	-	15.57	-0.43	-	2
Dec-26 19,700	692.00	-	-	-	15.31	-0.45	-	1
Dec-26 19,800	729.00	-	-	-	15.05	-0.47	-	1
Dec-26 19,900	772.00	765.00	765.00	765.00	14.87	-0.49	1	1
Dec-26 20,000	819.00	-	-	-	14.73	-0.51	-	1
Dec-26 20,500	1,086.00	-	-	-	14.03	-0.62	-	1
Mar-27 13,000	62.00	-	-	-	30.12	-0.03	-	3
Mar-27 13,800	88.00	-	-	-	28.37	-0.04	-	32
Mar-27 15,200	154.00	-	-	-	25.29	-0.08	-	1
Mar-27 16,500	254.00	-	-	-	22.44	-0.13	-	1
Mar-27 17,000	308.00	-	-	-	21.34	-0.16	-	2
Mar-27 17,500	373.00	-	-	-	20.24	-0.19	-	21
Mar-27 18,000	452.00	-	-	-	19.14	-0.23	-	756
Mar-27 18,100	470.00	-	-	-	18.92	-0.24	-	5
Mar-27 18,200	488.00	-	-	-	18.70	-0.25	-	5
Mar-27 18,300	507.00	-	-	-	18.48	-0.26	-	5
Mar-27 18,400	527.00	-	-	-	18.26	-0.27	-	5
Mar-27 18,500	549.00	-	-	-	18.05	-0.28	-	3
Mar-27 18,600	570.00	-	-	-	17.83	-0.29	-	1
Mar-27 19,100	694.00	-	-	-	16.73	-0.35	-	5
Mar-27 19,300	751.00	-	-	-	16.29	-0.38	-	5
Mar-27 19,500	813.00	-	-	-	15.85	-0.41	-	5
Mar-27 19,600	845.00	-	-	-	15.63	-0.42	-	5
Mar-27 19,800	916.00	972.00	972.00	972.00	15.19	-0.45	3	3
Mar-27 21,400	1,802.00	-	-	-	13.08	-0.73	-	1
Mar-27 21,600	1,944.00	-	-	-	12.82	-0.76	-	2
Mar-27 21,800	2,094.00	-	-	-	12.57	-0.79	-	1
Mar-27 21,900	2,171.00	-	-	-	12.44	-0.81	-	3
Mar-27 22,000	2,249.00	-	-	-	12.31	-0.82	-	2
Mar-27 22,900	3,017.00	-	-	-	11.16	-0.92	-	2
Jun-27 13,000	114.00	-	-	-	28.64	-0.05	-	2
Jun-27 16,000	326.00	332.00	332.00	332.00	22.71	-0.14	5	5
Jun-27 17,000	454.00	-	-	-	20.74	-0.19	-	1
Jun-27 18,000	628.00	-	-	-	18.77	-0.26	-	1
Jun-27 19,700	1,100.00	-	-	-	15.41	-0.45	-	1
Jun-27 19,900	1,183.00	1,230.00	1,230.00	1,230.00	15.12	-0.48	1	1
Jun-27 23,300	3,515.00	-	-	-	10.93	-0.92	-	1
Jun-27 23,400	3,606.00	-	-	-	10.81	-0.92	-	2
Jun-27 24,200	4,353.00	-	-	-	9.83	-0.96	-	2
Sep-27 12,100	114.00	-	-	-	29.05	-0.04	-	32
Sep-27 12,200	118.00	-	-	-	28.87	-0.04	-	32
Sep-27 12,300	123.00	-	-	-	28.69	-0.04	-	32
Sep-27 12,400	128.00	-	-	-	28.52	-0.05	-	32
Sep-27 14,200	238.00	-	-	-	25.32	-0.09	-	32
Dec-27 13,400	240.00	-	-	-	26.04	-0.08	-	250
Dec-27 14,700	357.00	-	-	-	23.90	-0.12	-	1
Dec-27 15,400	438.00	-	-	-	22.75	-0.14	-	32
Dec-27 15,700	477.00	-	-	-	22.26	-0.15	-	32
Dec-27 15,800	490.00	-	-	-	22.09	-0.16	-	32
Dec-27 19,300	1,265.00	-	-	-	16.35	-0.41	-	3
Dec-27 19,400	1,299.00	-	-	-	16.18	-0.42	-	6,751
Sep-28 17,500	1,016.00	-	-	-	17.89	-0.27	-	2
Dec-28 16,800	919.00	-	-	-	18.40	-0.24	-	1,800
Jun-29 18,800	1,893.00	-	-	-	17.94	-0.37	-	1

STOCK OPTIONS

	Previous Close	247.60		27/07/26
	ACCIONA Close	242.60		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 270.00	1.84	-	-	-	37.49	0.15	-	2
Sep-26 220.00	28.87	-	-	-	40.42	0.77	-	5
Sep-26 230.00	21.65	-	-	-	38.63	0.68	-	1
Sep-26 260.00	6.80	-	-	-	35.16	0.34	-	15
Sep-26 280.00	2.37	-	-	-	33.76	0.15	-	2
Sep-26 310.00	0.27	-	-	-	31.66	0.03	-	5
Sep-26 340.00	0.01	-	-	-	29.55	-	-	10
Dec-26 210.00	43.78	-	-	-	39.71	0.77	-	2
Dec-26 230.00	30.24	-	-	-	37.24	0.65	-	5
Dec-26 260.00	15.39	-	-	-	35.11	0.44	-	2
Dec-26 280.00	9.33	-	-	-	34.45	0.31	-	5
Dec-26 320.00	2.78	-	-	-	33.13	0.12	-	5
Mar-27 160.00	88.94	-	-	-	44.35	0.92	-	1
Mar-27 270.00	18.36	-	-	-	34.71	0.43	-	5
Mar-27 290.00	12.45	-	-	-	34.13	0.33	-	5
Jun-27 220.00	46.91	-	-	-	36.29	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 200.00	0.73	-	-	-	47.76	-0.05	-	21
Aug-26 240.00	8.53	-	-	-	39.02	-0.43	-	1
Sep-26 120.00	0.01	-	-	-	57.46	-	-	1
Sep-26 170.00	0.38	-	-	-	48.53	-0.02	-	1
Sep-26 200.00	2.08	-	-	-	43.17	-0.10	-	10
Sep-26 210.00	3.41	-	-	-	41.38	-0.16	-	1
Sep-26 240.00	11.73	-	-	-	36.02	-0.43	-	1
Dec-26 175.00	3.11	-	-	-	43.99	-0.09	-	2
Dec-26 195.00	6.00	-	-	-	41.52	-0.16	-	15
Dec-26 200.00	7.09	-	-	-	40.90	-0.18	-	20
Dec-26 210.00	9.25	-	-	-	39.66	-0.23	-	2
Mar-27 200.00	10.87	-	-	-	39.76	-0.21	-	20
Mar-27 210.00	13.70	-	-	-	38.68	-0.25	-	5
Mar-27 290.00	56.04	-	-	-	33.82	-0.70	-	5
Mar-27 300.00	63.77	-	-	-	33.53	-0.75	-	5
Jun-27 320.00	81.40	-	-	-	31.04	-0.81	-	5

	Previous Close	21.68		27/07/26
	ACCIONA ENERGIA Close	21.36		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	28.55	-	-	1
Dec-26 24.00	0.92	-	-	-	33.27	0.34	-	3
Dec-26 25.00	0.68	-	-	-	33.00	0.27	-	1
Dec-26 27.00	0.33	-	-	-	32.47	0.16	-	1
Dec-26 30.00	0.10	-	-	-	31.68	0.06	-	1
Dec-26 31.00	0.07	-	-	-	31.41	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.63	-	-	-	36.18	-0.41	-	1
Sep-26 20.00	0.57	-	-	-	35.98	-0.29	-	3
Sep-26 21.00	0.95	-	-	-	35.31	-0.42	-	2
Sep-26 23.00	2.11	-	-	-	34.10	-0.69	-	2
Dec-26 18.00	0.67	-	-	-	39.32	-0.20	-	2
Dec-26 19.00	0.95	-	-	-	38.67	-0.26	-	3
Dec-26 21.00	1.73	-	-	-	37.36	-0.41	-	15
Jun-27 24.00	3.96	-	-	-	31.70	-0.58	-	13

	Previous Close	18.21		27/07/26
	ACERINOX Close	18.05		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	2.61	-	-	-	36.37	0.95	-	2
Aug-26 16.00	2.15	-	-	-	35.33	0.91	-	4
Aug-26 16.50	1.70	-	-	-	34.28	0.85	-	50
Aug-26 17.00	1.30	-	-	-	33.24	0.77	-	22
Aug-26 17.50	0.93	-	-	-	32.20	0.66	-	11
Aug-26 18.00	0.63	-	-	-	31.15	0.54	-	7
Sep-26 14.50	3.67	-	-	-	38.79	0.94	-	150
Sep-26 15.00	3.21	3.30	3.30	3.30	37.85	0.91	3	-
Sep-26 15.50	2.76	-	-	-	36.90	0.88	-	10
Sep-26 16.00	2.34	2.49	2.49	2.49	35.96	0.83	3	14
Sep-26 17.00	1.57	-	-	-	34.08	0.71	-	14
Sep-26 17.50	1.24	-	-	-	33.14	0.63	-	8
Sep-26 18.00	0.94	-	-	-	32.19	0.54	-	1
Sep-26 21.00	0.10	-	-	-	29.81	0.11	-	1
Dec-26 9.75	8.40	-	-	-	42.39	0.99	-	2
Dec-26 11.00	7.19	-	-	-	40.70	0.98	-	10
Dec-26 13.00	5.30	-	-	-	38.01	0.94	-	11
Dec-26 13.50	4.85	-	-	-	37.33	0.92	-	20
Dec-26 14.00	4.41	-	-	-	36.66	0.90	-	10
Dec-26 14.50	3.99	-	-	-	35.99	0.87	-	10
Dec-26 16.00	2.80	-	-	-	33.96	0.76	-	10
Dec-26 17.00	2.11	-	-	-	32.62	0.67	-	5
Dec-26 17.50	1.82	-	-	-	31.94	0.62	-	35
Dec-26 18.00	1.52	-	-	-	31.27	0.56	-	20
Dec-26 19.00	1.08	-	-	-	30.85	0.45	-	20
Dec-26 19.50	0.90	-	-	-	30.66	0.40	-	1
Dec-26 22.00	0.31	-	-	-	29.74	0.18	-	1
Mar-27 8.75	9.42	-	-	-	43.24	0.99	-	1
Mar-27 11.00	7.26	-	-	-	40.62	0.97	-	15
Mar-27 13.00	5.46	-	-	-	38.30	0.91	-	1
Mar-27 13.50	5.03	-	-	-	37.71	0.89	-	5
Mar-27 14.00	4.61	-	-	-	37.13	0.86	-	5
Mar-27 14.50	4.22	-	-	-	36.55	0.83	-	150
Mar-27 15.50	3.47	-	-	-	35.39	0.77	-	150
Mar-27 16.00	3.12	-	-	-	34.81	0.73	-	150
Mar-27 17.00	2.48	-	-	-	33.64	0.66	-	150
Mar-27 17.50	2.18	-	-	-	33.06	0.61	-	100
Mar-27 18.50	1.68	-	-	-	32.27	0.53	-	50
Mar-27 19.00	1.46	-	-	-	32.10	0.48	-	25
Sep-27 13.50	5.37	-	-	-	38.93	0.84	-	5
Sep-27 14.00	5.00	-	-	-	38.33	0.81	-	1
Sep-27 16.50	3.35	-	-	-	35.33	0.67	-	150
Dec-27 11.00	7.45	-	-	-	40.13	0.92	-	10
Dec-27 12.00	6.62	-	-	-	39.08	0.89	-	1
Dec-27 13.00	5.85	-	-	-	38.03	0.85	-	10
Jun-28 12.50	6.29	-	-	-	36.29	0.86	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	41.75	-	-	2
Aug-26 13.00	-	-	-	-	40.71	-	-	106
Aug-26 14.00	-	-	-	-	38.62	-	-	1
Aug-26 14.50	0.01	-	-	-	37.58	-0.01	-	30
Aug-26 15.00	0.02	-	-	-	36.53	-0.02	-	35
Aug-26 15.50	0.03	-	-	-	35.49	-0.04	-	11
Aug-26 18.00	0.54	-	-	-	30.27	-0.46	-	2
Sep-26 9.00	-	-	-	-	46.91	-	-	23
Sep-26 9.50	-	-	-	-	45.97	-	-	43
Sep-26 9.75	-	-	-	-	45.49	-	-	1
Sep-26 10.00	-	-	-	-	45.02	-	-	10
Sep-26 10.50	-	-	-	-	44.08	-	-	40
Sep-26 11.00	-	-	-	-	43.14	-	-	150
Sep-26 12.00	-	-	-	-	41.26	-	-	10
Sep-26 13.00	0.01	-	-	-	39.37	-0.01	-	9
Sep-26 14.00	0.03	-	-	-	37.49	-0.03	-	10
Sep-26 15.00	0.09	-	-	-	35.61	-0.07	-	5
Sep-26 15.50	0.13	-	-	-	34.66	-0.11	-	12
Sep-26 16.00	0.20	0.13	0.13	0.13	33.72	-0.15	2	31
Sep-26 18.50	1.04	-	-	-	29.51	-0.56	-	325
Oct-26 15.50	0.24	-	-	-	34.13	-0.15	-	10
Dec-26 9.50	0.01	-	-	-	42.23	-	-	1
Dec-26 9.75	0.01	-	-	-	41.89	-0.01	-	1
Dec-26 10.00	0.01	-	-	-	41.55	-0.01	-	97
Dec-26 10.50	0.02	-	-	-	40.88	-0.01	-	35
Dec-26 11.00	0.03	-	-	-	40.20	-0.02	-	51
Dec-26 11.50	0.05	-	-	-	39.53	-0.02	-	25
Dec-26 12.00	0.06	-	-	-	38.86	-0.03	-	75
Dec-26 12.50	0.09	-	-	-	38.18	-0.05	-	145
Dec-26 13.00	0.12	-	-	-	37.51	-0.06	-	10
Dec-26 13.50	0.17	-	-	-	36.83	-0.08	-	45
Dec-26 15.50	0.48	-	-	-	34.14	-0.20	-	10
Mar-27 8.00	0.01	-	-	-	42.34	-0.01	-	2
Mar-27 10.00	0.06	-	-	-	40.02	-0.02	-	175
Mar-27 10.50	0.08	-	-	-	39.43	-0.03	-	60
Mar-27 11.00	0.11	-	-	-	38.85	-0.04	-	160
Mar-27 11.50	0.14	-	-	-	38.27	-0.05	-	126
Mar-27 12.00	0.19	-	-	-	37.69	-0.07	-	70
Mar-27 13.50	0.38	-	-	-	35.94	-0.13	-	12
Mar-27 15.00	0.68	-	-	-	34.20	-0.21	-	100
Mar-27 15.50	0.82	-	-	-	33.62	-0.25	-	5
Mar-27 16.00	0.97	0.84	0.84	0.84	33.04	-0.28	3	3
Jun-27 8.75	0.06	-	-	-	41.34	-0.02	-	1
Jun-27 10.00	0.12	-	-	-	39.84	-0.04	-	243
Jun-27 11.00	0.20	-	-	-	38.64	-0.06	-	80
Jun-27 15.00	0.90	0.69	0.69	0.69	33.84	-0.23	10	10
Sep-27 10.00	0.20	-	-	-	39.33	-0.05	-	150
Sep-27 10.50	0.25	-	-	-	38.73	-0.07	-	150
Sep-27 11.00	0.30	-	-	-	38.13	-0.08	-	150
Sep-27 11.50	0.38	-	-	-	37.53	-0.10	-	150
Sep-27 12.00	0.45	-	-	-	36.93	-0.11	-	207
Dec-27 12.00	0.52	-	-	-	35.53	-0.12	-	150
Mar-28 12.00	0.58	-	-	-	33.75	-0.13	-	208

	Previous Close	114.70		27/07/26
	ACS Close	108.90		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 120.00	1.13	-	-	-	39.10	0.19	-	16
Aug-26 125.00	0.47	-	-	-	38.12	0.09	-	25
Aug-26 130.00	0.17	-	-	-	37.14	0.04	-	15
Aug-26 135.00	0.05	-	-	-	36.16	0.01	-	11
Aug-26 140.00	0.01	-	-	-	35.18	-	-	3
Aug-26 145.00	-	-	-	-	34.20	-	-	1
Aug-26 150.00	-	-	-	-	33.22	-	-	5
Sep-26 105.00	8.70	-	-	-	38.91	0.63	-	5
Sep-26 110.00	5.95	-	-	-	37.68	0.51	-	5
Sep-26 115.00	3.92	-	-	-	37.16	0.39	-	40
Sep-26 120.00	2.44	-	-	-	36.63	0.28	-	15
Sep-26 125.00	1.43	-	-	-	36.11	0.18	-	10
Sep-26 130.00	0.79	-	-	-	35.59	0.11	-	99
Sep-26 140.00	0.19	-	-	-	34.55	0.03	-	12
Sep-26 145.00	0.08	-	-	-	34.03	0.02	-	22
Sep-26 150.00	0.03	-	-	-	33.51	0.01	-	3
Sep-26 155.00	0.01	-	-	-	32.99	-	-	5
Sep-26 165.00	-	-	-	-	31.95	-	-	5
Oct-26 125.00	2.54	-	-	-	36.36	0.25	-	1
Oct-26 140.00	0.69	-	-	-	35.94	0.09	-	2
Dec-26 86.00	26.11	-	-	-	41.78	0.86	-	1
Dec-26 90.00	22.96	-	-	-	40.83	0.82	-	25
Dec-26 92.00	21.42	-	-	-	40.36	0.80	-	25
Dec-26 105.00	12.68	-	-	-	37.30	0.62	-	1
Dec-26 110.00	9.94	-	-	-	36.36	0.54	-	5
Dec-26 115.00	7.86	-	-	-	36.27	0.47	-	87
Dec-26 120.00	6.18	-	-	-	36.18	0.39	-	80
Dec-26 125.00	4.72	-	-	-	36.08	0.33	-	86
Dec-26 130.00	3.62	-	-	-	35.99	0.27	-	711
Dec-26 135.00	2.73	-	-	-	35.90	0.21	-	1
Dec-26 140.00	2.00	-	-	-	35.81	0.17	-	2
Dec-26 145.00	1.51	-	-	-	35.72	0.13	-	9
Dec-26 150.00	1.06	-	-	-	35.63	0.10	-	80
Dec-26 155.00	0.80	-	-	-	35.53	0.08	-	15
Dec-26 160.00	0.55	-	-	-	35.44	0.06	-	15
Dec-26 165.00	0.40	-	-	-	35.35	0.04	-	25
Mar-27 92.00	23.49	-	-	-	39.36	0.77	-	1
Mar-27 96.00	20.77	-	-	-	38.51	0.73	-	1
Mar-27 100.00	18.12	-	-	-	37.67	0.68	-	1
Mar-27 115.00	10.37	-	-	-	35.32	0.50	-	5
Mar-27 140.00	3.39	-	-	-	33.41	0.23	-	180
Mar-27 145.00	2.58	-	-	-	33.03	0.18	-	25
Mar-27 150.00	1.98	-	-	-	32.64	0.15	-	200
Mar-27 155.00	1.47	-	-	-	32.26	0.12	-	20
Mar-27 160.00	1.10	-	-	-	31.88	0.09	-	20
Mar-27 165.00	0.79	-	-	-	31.50	0.07	-	60
Jun-27 54.00	56.41	-	-	-	47.12	0.97	-	1
Jun-27 56.00	54.58	-	-	-	46.67	0.96	-	2
Jun-27 88.00	28.28	-	-	-	39.52	0.79	-	1
Jun-27 96.00	22.86	-	-	-	37.73	0.72	-	25
Jun-27 100.00	20.32	-	-	-	36.84	0.68	-	25
Jun-27 165.00	1.64	-	-	-	31.42	0.12	-	5
Sep-27 86.00	30.49	-	-	-	39.47	0.80	-	25
Sep-27 105.00	18.35	-	-	-	35.45	0.63	-	25
Dec-27 70.00	43.22	-	-	-	41.44	0.89	-	60
Dec-27 94.00	26.05	-	-	-	36.81	0.73	-	25
Dec-27 110.00	17.13	-	-	-	33.89	0.58	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 98.00	0.98	-	-	-	41.33	-0.15	-	1
Aug-26 100.00	1.32	-	-	-	40.68	-0.19	-	1
Aug-26 105.00	2.67	-	-	-	39.06	-0.34	-	5
Aug-26 110.00	4.83	4.15	4.15	4.15	37.57	-0.52	1	29
Aug-26 115.00	7.90	-	-	-	36.60	-0.70	-	275
Aug-26 125.00	16.30	-	-	-	34.64	-0.93	-	10
Sep-26 50.00	-	-	-	-	52.17	-	-	25
Sep-26 52.00	-	-	-	-	51.59	-	-	50
Sep-26 54.00	-	-	-	-	51.02	-	-	50
Sep-26 56.00	-	-	-	-	50.44	-	-	51
Sep-26 66.00	0.01	-	-	-	47.56	-	-	25
Sep-26 68.00	0.02	-	-	-	46.99	-	-	25
Sep-26 70.00	0.03	-	-	-	46.41	-	-	25
Sep-26 72.00	0.04	-	-	-	45.84	-0.01	-	1
Sep-26 76.00	0.09	-	-	-	44.69	-0.01	-	42
Sep-26 78.00	0.13	-	-	-	44.11	-0.02	-	52
Sep-26 80.00	0.19	-	-	-	43.54	-0.03	-	27
Sep-26 84.00	0.35	-	-	-	42.38	-0.04	-	25
Sep-26 90.00	0.79	-	-	-	40.66	-0.09	-	25
Sep-26 94.00	1.31	-	-	-	39.51	-0.14	-	5
Sep-26 96.00	1.61	-	-	-	38.93	-0.17	-	10
Sep-26 98.00	2.05	1.50	1.50	1.50	38.36	-0.21	1	1
Sep-26 100.00	2.49	2.01	2.01	2.01	37.78	-0.25	1	31
Sep-26 105.00	4.06	-	-	-	36.34	-0.36	-	10
Sep-26 110.00	6.29	-	-	-	35.11	-0.50	-	32
Sep-26 115.00	9.28	-	-	-	34.59	-0.63	-	8
Sep-26 120.00	12.86	-	-	-	34.06	-0.75	-	6
Sep-26 125.00	16.95	-	-	-	33.54	-0.85	-	1
Dec-26 23.00	-	-	-	-	55.09	-	-	201
Dec-26 24.00	-	-	-	-	54.85	-	-	25
Dec-26 25.00	-	-	-	-	54.61	-	-	25
Dec-26 27.00	-	-	-	-	54.14	-	-	25
Dec-26 28.00	-	-	-	-	53.91	-	-	75
Dec-26 29.00	-	-	-	-	53.67	-	-	75
Dec-26 30.00	-	-	-	-	53.44	-	-	17
Dec-26 33.00	-	-	-	-	52.73	-	-	6
Dec-26 34.00	-	-	-	-	52.49	-	-	25
Dec-26 35.00	-	-	-	-	52.26	-	-	200
Dec-26 46.00	0.02	-	-	-	49.66	-	-	25
Dec-26 54.00	0.07	-	-	-	47.78	-0.01	-	25
Dec-26 58.00	0.13	-	-	-	46.84	-0.01	-	25
Dec-26 60.00	0.16	-	-	-	46.37	-0.01	-	95
Dec-26 62.00	0.21	-	-	-	45.89	-0.02	-	5
Dec-26 66.00	0.34	-	-	-	44.95	-0.03	-	1
Dec-26 76.00	0.96	-	-	-	42.59	-0.07	-	5
Dec-26 78.00	1.15	-	-	-	42.12	-0.08	-	5
Dec-26 80.00	1.34	-	-	-	41.65	-0.09	-	5
Dec-26 82.00	1.59	-	-	-	41.18	-0.10	-	10
Dec-26 84.00	1.89	-	-	-	40.71	-0.12	-	10
Dec-26 86.00	2.19	-	-	-	40.24	-0.14	-	10
Dec-26 88.00	2.50	-	-	-	39.77	-0.16	-	45
Dec-26 90.00	2.94	-	-	-	39.29	-0.18	-	44
Dec-26 94.00	3.82	-	-	-	38.35	-0.22	-	45
Dec-26 96.00	4.36	-	-	-	37.88	-0.25	-	80
Dec-26 98.00	4.98	-	-	-	37.41	-0.28	-	10
Dec-26 100.00	5.59	-	-	-	36.94	-0.30	-	177
Dec-26 105.00	7.44	-	-	-	35.76	-0.38	-	3
Dec-26 110.00	9.68	-	-	-	34.82	-0.46	-	50
Dec-26 115.00	12.57	-	-	-	34.73	-0.55	-	10
Mar-27 88.00	4.18	-	-	-	38.48	-0.19	-	2
Mar-27 90.00	4.62	-	-	-	38.06	-0.21	-	3
Mar-27 92.00	5.14	-	-	-	37.64	-0.23	-	2
Mar-27 98.00	6.98	-	-	-	36.37	-0.30	-	115
Mar-27 100.00	7.62	-	-	-	35.95	-0.32	-	110
Mar-27 105.00	9.63	-	-	-	34.89	-0.38	-	6
Mar-27 110.00	11.88	-	-	-	33.99	-0.45	-	10
Mar-27 120.00	17.76	-	-	-	33.22	-0.58	-	1
Jun-27 22.00	-	-	-	-	52.32	-	-	360
Jun-27 24.00	0.01	-	-	-	51.87	-	-	85
Jun-27 28.00	0.02	-	-	-	50.98	-	-	2
Jun-27 33.00	0.04	-	-	-	49.86	-	-	2
Jun-27 70.00	2.03	-	-	-	41.59	-0.09	-	1
Sep-27 78.00	4.26	-	-	-	38.52	-0.15	-	25
Sep-27 92.00	7.84	-	-	-	35.56	-0.26	-	25
Dec-27 50.00	0.90	-	-	-	42.92	-0.03	-	25
Dec-27 78.00	4.94	-	-	-	37.52	-0.16	-	25
Dec-27 82.00	5.81	5.22	5.22	5.22	36.75	-0.19	5	5
Dec-27 84.00	6.31	-	-	-	36.36	-0.20	-	5
Dec-27 98.00	10.78	-	-	-	33.66	-0.32	-	25
Dec-27 100.00	11.55	-	-	-	33.28	-0.33	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	59.42	-	-	-	50.26	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	4.80	-	-	-	37.57	-0.51	-	2
Aug-26 115.00	7.90	-	-	-	36.60	-0.69	-	50
Sep-26 140.00	30.76	-	-	-	31.98	-0.97	-	5

	Previous Close	26.70		27/07/26
	AENA Close	27.20		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	1.53	1.52	1.52	1.52	26.93	0.76	2	2
Aug-26 27.00	0.86	-	-	-	25.67	0.57	-	2
Aug-26 28.00	0.40	-	-	-	24.60	0.35	-	30
Aug-26 29.00	0.14	-	-	-	23.57	0.16	-	11
Sep-26 24.00	3.43	-	-	-	27.83	0.90	-	2
Sep-26 25.00	2.57	-	-	-	26.71	0.82	-	25
Sep-26 26.00	1.81	1.68	1.68	1.68	25.60	0.71	2	2
Sep-26 27.00	1.17	-	-	-	24.48	0.56	-	870
Sep-26 28.00	0.68	-	-	-	23.59	0.41	-	1
Dec-26 26.00	2.46	-	-	-	24.56	0.67	-	2
Dec-26 27.00	1.85	-	-	-	23.69	0.57	-	76
Dec-26 29.00	0.95	-	-	-	22.64	0.38	-	6
Mar-27 21.00	6.85	-	-	-	28.75	0.90	-	6
Mar-27 26.00	3.02	-	-	-	24.83	0.66	-	3
Mar-27 27.00	2.41	-	-	-	24.05	0.59	-	30
Jun-27 25.00	3.78	-	-	-	25.06	0.72	-	2
Jun-27 29.00	1.61	-	-	-	22.90	0.45	-	150
Jun-27 34.00	0.37	-	-	-	21.25	0.15	-	100
Dec-27 23.00	5.51	-	-	-	26.11	0.79	-	16
Dec-27 25.00	4.15	-	-	-	24.96	0.69	-	25
Dec-27 28.00	2.51	-	-	-	23.47	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.10	-	-	-	26.81	-0.10	-	6
Aug-26 26.00	0.26	-	-	-	25.54	-0.23	-	1
Sep-26 18.50	-	-	-	-	33.65	-	-	2
Sep-26 19.00	-	-	-	-	33.09	-	-	32
Sep-26 19.50	-	-	-	-	32.54	-	-	4
Sep-26 20.00	-	-	-	-	31.98	-	-	14
Sep-26 21.00	0.01	-	-	-	30.86	-0.01	-	97
Sep-26 22.00	0.03	-	-	-	29.75	-0.03	-	60
Sep-26 23.00	0.07	-	-	-	28.63	-0.05	-	40
Sep-26 24.00	0.15	-	-	-	27.52	-0.10	-	11
Sep-26 25.00	0.28	-	-	-	26.40	-0.18	-	3
Sep-26 26.00	0.52	-	-	-	25.29	-0.29	-	1
Sep-26 27.00	0.87	-	-	-	24.17	-0.44	-	28
Dec-26 18.00	0.03	-	-	-	32.04	-0.01	-	2
Dec-26 19.00	0.05	-	-	-	31.17	-0.02	-	3
Dec-26 19.50	0.07	-	-	-	30.74	-0.03	-	4
Dec-26 20.00	0.09	-	-	-	30.30	-0.04	-	4
Dec-26 21.00	0.15	-	-	-	29.43	-0.06	-	5
Dec-26 22.00	0.23	-	-	-	28.56	-0.09	-	207
Dec-26 23.00	0.36	-	-	-	27.69	-0.14	-	2
Dec-26 24.00	0.53	-	-	-	26.82	-0.19	-	2
Dec-26 25.00	0.76	-	-	-	25.95	-0.26	-	5
Mar-27 18.00	0.08	-	-	-	29.94	-0.03	-	2
Mar-27 20.00	0.19	-	-	-	28.37	-0.06	-	501
Mar-27 21.00	0.27	-	-	-	27.58	-0.09	-	9
Mar-27 22.00	0.40	-	-	-	26.80	-0.12	-	4
Mar-27 24.00	0.76	-	-	-	25.23	-0.22	-	1
Mar-27 26.00	1.33	-	-	-	23.66	-0.35	-	6
Mar-27 32.00	5.00	-	-	-	20.90	-0.83	-	1
Jun-27 18.00	0.15	-	-	-	27.23	-0.05	-	1
Jun-27 19.00	0.24	-	-	-	26.52	-0.07	-	1
Jun-27 23.00	0.85	-	-	-	23.68	-0.23	-	1
Jun-27 26.00	1.83	-	-	-	21.54	-0.42	-	1
Jun-27 27.00	2.30	-	-	-	20.83	-0.50	-	25
Sep-27 18.00	0.21	-	-	-	26.13	-0.06	-	1
Sep-27 23.00	0.98	-	-	-	22.95	-0.23	-	2

	Previous Close	11.20		27/07/26
	ALMIRALL Close	11.26		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.42	-	-	-	29.50	0.46	-	3
Sep-26 14.00	0.01	-	-	-	26.46	0.02	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.01	-	-	-	33.91	-0.02	-	2,000
Aug-26 10.50	0.11	-	-	-	33.55	-0.20	-	2,000
Aug-26 11.00	0.27	-	-	-	33.37	-0.37	-	50
Sep-26 12.00	0.95	-	-	-	29.66	-0.69	-	1

	Previous Close	49.73		27/07/26
	AMADEUS Close	51.36		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	2.52	-	-	-	32.04	0.65	-	28
Aug-26 52.00	1.40	-	-	-	30.50	0.46	-	57
Aug-26 54.00	0.70	0.70	0.70	0.68	30.33	0.28	2	53
Aug-26 56.00	0.31	0.42	0.42	0.42	30.16	0.15	1	28
Aug-26 60.00	0.04	-	-	-	29.82	0.03	-	1,992
Aug-26 62.00	0.01	-	-	-	29.65	0.01	-	4
Sep-26 38.00	13.54	-	-	-	39.79	0.98	-	2
Sep-26 40.00	11.60	-	-	-	38.34	0.97	-	2
Sep-26 49.00	3.91	-	-	-	31.80	0.68	-	25
Sep-26 50.00	3.25	-	-	-	31.07	0.62	-	150
Sep-26 52.00	2.15	1.80	1.80	1.80	29.97	0.49	25	875
Sep-26 54.00	1.36	0.95	0.95	0.95	29.62	0.36	1	3
Sep-26 56.00	0.80	0.56	0.56	0.54	29.27	0.25	2	451
Sep-26 58.00	0.44	-	-	-	28.92	0.15	-	1
Sep-26 60.00	0.22	-	-	-	28.57	0.09	-	2
Sep-26 62.00	0.11	-	-	-	28.22	0.05	-	1,000
Sep-26 64.00	0.05	-	-	-	27.87	0.02	-	2
Sep-26 66.00	0.02	-	-	-	27.51	0.01	-	5
Sep-26 70.00	-	-	-	-	26.81	-	-	31
Sep-26 72.00	-	-	-	-	26.46	-	-	25
Sep-26 74.00	-	-	-	-	26.11	-	-	25
Sep-26 84.00	-	-	-	-	24.36	-	-	24
Oct-26 48.00	5.16	-	-	-	32.10	0.71	-	1
Dec-26 38.00	14.11	-	-	-	35.81	0.93	-	4
Dec-26 39.00	13.21	-	-	-	35.33	0.92	-	25
Dec-26 40.00	12.31	-	-	-	34.85	0.90	-	11
Dec-26 45.00	8.21	-	-	-	32.44	0.79	-	15
Dec-26 49.00	5.41	-	-	-	30.52	0.65	-	1
Dec-26 50.00	4.82	-	-	-	30.04	0.61	-	10
Dec-26 52.00	3.73	-	-	-	29.30	0.53	-	500
Dec-26 54.00	2.85	-	-	-	29.01	0.45	-	13
Dec-26 56.00	2.16	-	-	-	28.73	0.37	-	26
Dec-26 58.00	1.59	-	-	-	28.44	0.30	-	25
Dec-26 60.00	1.13	-	-	-	28.16	0.23	-	501
Dec-26 62.00	0.80	-	-	-	27.87	0.18	-	25
Dec-26 64.00	0.55	-	-	-	27.59	0.13	-	27
Dec-26 66.00	0.36	-	-	-	27.30	0.09	-	51
Dec-26 68.00	0.24	-	-	-	27.01	0.07	-	25
Dec-26 70.00	0.15	-	-	-	26.73	0.04	-	1
Dec-26 72.00	0.09	-	-	-	26.44	0.03	-	25
Dec-26 74.00	0.05	-	-	-	26.16	0.02	-	5
Dec-26 90.00	-	-	-	-	23.87	-	-	3
Mar-27 40.00	12.82	-	-	-	34.49	0.87	-	1
Mar-27 45.00	8.99	-	-	-	32.38	0.76	-	1
Mar-27 50.00	5.77	-	-	-	30.27	0.61	-	2
Mar-27 52.00	4.73	-	-	-	29.60	0.54	-	25
Mar-27 54.00	3.83	-	-	-	29.31	0.48	-	500
Mar-27 56.00	3.11	-	-	-	29.01	0.41	-	60
Mar-27 58.00	2.44	-	-	-	28.71	0.35	-	35
Mar-27 60.00	1.95	-	-	-	28.41	0.30	-	1
Mar-27 62.00	1.49	-	-	-	28.11	0.24	-	50
Mar-27 66.00	0.86	-	-	-	27.51	0.16	-	1
Jun-27 40.00	13.45	-	-	-	34.16	0.84	-	1
Jun-27 50.00	6.74	-	-	-	30.33	0.61	-	1
Jun-27 52.00	5.71	-	-	-	29.70	0.56	-	26
Jun-27 58.00	3.36	-	-	-	28.65	0.39	-	25
Jun-27 62.00	2.25	-	-	-	27.95	0.30	-	50
Jun-27 64.00	1.78	-	-	-	27.60	0.25	-	25
Jun-27 66.00	1.44	-	-	-	27.24	0.21	-	25
Jun-27 68.00	1.10	-	-	-	26.89	0.17	-	25
Sep-27 49.00	7.79	-	-	-	31.32	0.63	-	5
Sep-27 66.00	1.85	-	-	-	27.82	0.24	-	26
Dec-27 56.00	5.33	-	-	-	29.85	0.48	-	17
Dec-27 60.00	3.97	-	-	-	29.20	0.39	-	1
Dec-27 72.00	1.43	-	-	-	27.25	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	0.01	-	-	-	44.34	-0.01	-	3
Aug-26 41.00	0.04	-	-	-	42.14	-0.02	-	2
Aug-26 42.00	0.06	-	-	-	41.05	-0.03	-	2
Aug-26 43.00	0.09	-	-	-	39.95	-0.04	-	14
Aug-26 44.00	0.13	-	-	-	38.85	-0.06	-	30
Aug-26 45.00	0.20	-	-	-	37.76	-0.08	-	17
Aug-26 46.00	0.28	-	-	-	36.66	-0.11	-	10
Aug-26 47.00	0.41	-	-	-	35.56	-0.16	-	10
Aug-26 48.00	0.58	0.66	0.66	0.66	34.47	-0.21	1	76
Aug-26 49.00	0.80	0.92	0.96	0.92	33.37	-0.28	4	11
Aug-26 50.00	1.09	-	-	-	32.27	-0.35	-	33
Aug-26 52.00	1.98	-	-	-	30.73	-0.54	-	10
Sep-26 38.00	0.05	-	-	-	39.27	-0.02	-	8
Sep-26 39.00	0.08	-	-	-	38.54	-0.02	-	6
Sep-26 40.00	0.10	-	-	-	37.82	-0.03	-	3
Sep-26 41.00	0.15	-	-	-	37.09	-0.05	-	25
Sep-26 42.00	0.20	-	-	-	36.36	-0.06	-	717
Sep-26 43.00	0.28	-	-	-	35.64	-0.08	-	15
Sep-26 44.00	0.37	-	-	-	34.91	-0.11	-	229
Sep-26 45.00	0.50	0.52	0.52	0.52	34.18	-0.14	1	230
Sep-26 46.00	0.64	-	-	-	33.46	-0.17	-	3,537
Sep-26 47.00	0.84	-	-	-	32.73	-0.21	-	202
Sep-26 48.00	1.06	1.29	1.29	1.29	32.00	-0.26	1	74
Sep-26 49.00	1.36	-	-	-	31.28	-0.32	-	56
Sep-26 50.00	1.69	-	-	-	30.55	-0.38	-	87
Sep-26 52.00	2.59	-	-	-	29.45	-0.51	-	13
Sep-26 54.00	3.81	-	-	-	29.10	-0.65	-	4
Sep-26 56.00	5.26	-	-	-	28.75	-0.77	-	1
Sep-26 58.00	6.92	-	-	-	28.40	-0.86	-	25
Sep-26 60.00	8.74	-	-	-	28.05	-0.93	-	28
Sep-26 66.00	14.64	-	-	-	26.99	-1.00	-	25
Sep-26 68.00	16.64	-	-	-	26.64	-1.00	-	50
Sep-26 70.00	18.64	-	-	-	26.29	-1.00	-	50
Oct-26 36.00	0.07	-	-	-	38.68	-0.02	-	18
Oct-26 39.00	0.18	-	-	-	36.83	-0.05	-	2
Oct-26 40.00	0.23	-	-	-	36.21	-0.06	-	526
Oct-26 41.00	0.31	-	-	-	35.60	-0.07	-	2
Oct-26 48.00	1.49	-	-	-	31.28	-0.29	-	1
Oct-26 50.00	2.16	-	-	-	30.05	-0.39	-	1
Dec-26 38.00	0.39	-	-	-	35.75	-0.07	-	54
Dec-26 39.00	0.48	-	-	-	35.27	-0.08	-	174
Dec-26 40.00	0.57	-	-	-	34.79	-0.10	-	107
Dec-26 42.00	0.86	-	-	-	33.83	-0.14	-	1
Dec-26 43.00	1.01	-	-	-	33.35	-0.16	-	65
Dec-26 44.00	1.22	-	-	-	32.86	-0.19	-	15
Dec-26 45.00	1.43	-	-	-	32.38	-0.22	-	83
Dec-26 46.00	1.67	-	-	-	31.90	-0.25	-	44
Dec-26 47.00	1.97	-	-	-	31.42	-0.28	-	100
Dec-26 48.00	2.27	-	-	-	30.94	-0.31	-	2,024
Dec-26 49.00	2.61	2.95	2.95	2.95	30.46	-0.35	1	12
Dec-26 50.00	3.01	-	-	-	29.98	-0.39	-	879
Dec-26 52.00	3.92	-	-	-	29.24	-0.48	-	536
Dec-26 54.00	5.03	-	-	-	28.95	-0.56	-	51
Dec-26 56.00	6.35	-	-	-	28.67	-0.64	-	6
Dec-26 58.00	7.80	-	-	-	28.38	-0.72	-	1
Dec-26 60.00	9.36	-	-	-	28.10	-0.79	-	26
Dec-26 62.00	11.05	-	-	-	27.81	-0.85	-	3
Dec-26 64.00	12.85	-	-	-	27.53	-0.90	-	1
Dec-26 68.00	16.65	-	-	-	26.95	-0.98	-	25
Dec-26 70.00	18.64	-	-	-	26.67	-1.00	-	25
Mar-27 38.00	0.81	-	-	-	34.08	-0.11	-	116
Mar-27 39.00	0.95	-	-	-	33.65	-0.12	-	55
Mar-27 40.00	1.10	-	-	-	33.23	-0.14	-	3
Mar-27 41.00	1.28	-	-	-	32.81	-0.16	-	54
Mar-27 42.00	1.49	-	-	-	32.39	-0.18	-	2
Mar-27 45.00	2.22	-	-	-	31.12	-0.25	-	4
Mar-27 46.00	2.52	-	-	-	30.70	-0.28	-	10
Mar-27 47.00	2.82	-	-	-	30.28	-0.31	-	13
Mar-27 48.00	3.18	-	-	-	29.86	-0.34	-	515
Mar-27 49.00	3.58	-	-	-	29.44	-0.37	-	15
Mar-27 50.00	3.97	-	-	-	29.01	-0.41	-	1
Mar-27 52.00	4.92	-	-	-	28.34	-0.47	-	4
Mar-27 54.00	6.02	6.16	6.16	6.16	28.05	-0.54	1	1
Mar-27 62.00	11.72	-	-	-	26.85	-0.78	-	1
Jun-27 38.00	1.19	-	-	-	33.37	-0.13	-	65
Jun-27 39.00	1.34	-	-	-	32.98	-0.14	-	10
Jun-27 42.00	1.98	-	-	-	31.83	-0.20	-	25
Jun-27 43.00	2.21	-	-	-	31.45	-0.22	-	25
Jun-27 44.00	2.51	-	-	-	31.07	-0.24	-	3
Jun-27 45.00	2.81	-	-	-	30.69	-0.27	-	1
Jun-27 46.00	3.11	-	-	-	30.30	-0.29	-	1
Jun-27 48.00	3.82	-	-	-	29.54	-0.34	-	7
Jun-27 49.00	4.21	-	-	-	29.15	-0.37	-	3
Jun-27 50.00	4.61	-	-	-	28.77	-0.40	-	24
Jun-27 52.00	5.56	-	-	-	28.14	-0.46	-	7
Jun-27 60.00	10.59	-	-	-	26.74	-0.69	-	11
Sep-27 52.00	6.43	-	-	-	27.79	-0.47	-	1
Sep-27 54.00	7.50	-	-	-	27.43	-0.52	-	1
Dec-27 46.00	4.23	-	-	-	29.35	-0.32	-	50
Dec-27 47.00	4.62	-	-	-	29.02	-0.34	-	25
Dec-27 48.00	5.01	-	-	-	28.69	-0.36	-	51
Dec-27 50.00	5.84	-	-	-	28.03	-0.41	-	7
Dec-27 52.00	6.84	-	-	-	27.48	-0.46	-	3
Mar-28 49.00	5.77	-	-	-	27.70	-0.39	-	1
Jun-28 46.00	4.92	-	-	-	28.21	-0.32	-	2
Jun-28 48.00	5.69	-	-	-	27.67	-0.36	-	6
Jun-28 56.00	9.86	-	-	-	26.18	-0.53	-	1
Jun-28 60.00	12.40	-	-	-	25.68	-0.62	-	3
Jun-28 62.00	13.85	-	-	-	25.44	-0.66	-	3
Jun-28 70.00	20.02	-	-	-	24.45	-0.80	-	3
Sep-28 46.00	5.41	-	-	-	27.78	-0.33	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.20	-	-	-	32.86	-0.18	-	1
Dec-26 46.00	1.66	-	-	-	31.90	-0.24	-	1
Sep-27 60.00	11.24	-	-	-	26.34	-0.64	-	1

	Previous Close	58.90		27/07/26
	ARCELORMITTAL Close	58.20		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 43.00	15.28	-	-	-	59.57	0.98	-	1
Aug-26 48.00	10.57	-	-	-	57.57	0.91	-	1
Aug-26 49.00	9.67	10.65	10.75	10.65	57.17	0.89	3	3
Aug-26 56.00	4.45	-	-	-	54.36	0.63	-	22
Aug-26 60.00	2.41	-	-	-	52.24	0.44	-	37
Aug-26 62.00	1.66	-	-	-	50.87	0.34	-	90
Aug-26 64.00	1.08	-	-	-	49.49	0.25	-	51
Aug-26 66.00	0.67	-	-	-	48.12	0.18	-	102
Aug-26 68.00	0.38	0.68	0.68	0.68	46.74	0.11	1	1
Aug-26 70.00	0.20	-	-	-	45.37	0.07	-	50
Sep-26 21.00	37.21	-	-	-	63.93	1.00	-	3
Sep-26 25.00	33.21	-	-	-	62.49	1.00	-	1
Sep-26 40.00	18.39	-	-	-	57.08	0.97	-	25
Sep-26 58.00	4.60	-	-	-	50.58	0.55	-	31
Sep-26 68.00	1.41	-	-	-	49.84	0.24	-	5
Sep-26 70.00	1.10	-	-	-	49.70	0.19	-	118
Sep-26 74.00	0.62	-	-	-	49.42	0.12	-	25
Sep-26 76.00	0.44	-	-	-	49.29	0.09	-	25
Sep-26 78.00	0.33	-	-	-	49.15	0.07	-	100
Sep-26 80.00	0.23	-	-	-	49.01	0.05	-	50
Sep-26 84.00	0.12	-	-	-	48.74	0.03	-	100
Dec-26 26.00	32.33	-	-	-	58.75	0.99	-	4
Dec-26 35.00	23.81	-	-	-	55.81	0.95	-	3
Dec-26 45.00	15.46	-	-	-	52.55	0.83	-	10
Dec-26 50.00	11.92	-	-	-	50.92	0.74	-	149
Dec-26 56.00	8.33	-	-	-	48.96	0.62	-	1
Dec-26 60.00	6.40	-	-	-	47.93	0.53	-	10
Dec-26 70.00	3.06	-	-	-	46.21	0.32	-	5
Dec-26 74.00	2.15	-	-	-	45.53	0.25	-	2
Dec-29 30.00	31.32	-	-	-	38.45	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.13	-	-	-	57.12	-0.04	-	1
Aug-26 47.00	0.25	-	-	-	56.32	-0.06	-	65
Aug-26 48.00	0.35	-	-	-	55.92	-0.08	-	28
Aug-26 49.00	0.46	-	-	-	55.52	-0.11	-	6
Aug-26 50.00	0.60	-	-	-	55.12	-0.13	-	50
Aug-26 52.00	0.98	0.80	0.80	0.70	54.32	-0.20	2	2
Aug-26 54.00	1.49	-	-	-	53.51	-0.27	-	2
Aug-26 56.00	2.18	-	-	-	52.71	-0.37	-	10
Aug-26 58.00	3.07	-	-	-	51.91	-0.47	-	37
Aug-26 68.00	10.17	-	-	-	45.09	-0.90	-	25
Sep-26 24.00	-	-	-	-	60.99	-	-	1
Sep-26 38.00	0.08	-	-	-	55.94	-0.02	-	5
Sep-26 40.00	0.15	-	-	-	55.22	-0.03	-	2
Sep-26 44.00	0.41	-	-	-	53.77	-0.07	-	25
Sep-26 45.00	0.52	-	-	-	53.41	-0.09	-	50
Sep-26 46.00	0.62	-	-	-	53.05	-0.10	-	25
Dec-26 34.00	0.39	-	-	-	54.96	-0.04	-	5
Dec-26 35.00	0.46	-	-	-	54.63	-0.05	-	5
Dec-26 37.00	0.65	-	-	-	53.98	-0.06	-	5
Dec-26 38.00	0.76	-	-	-	53.65	-0.07	-	5
Dec-26 39.00	0.88	-	-	-	53.33	-0.08	-	1
Dec-26 40.00	1.01	-	-	-	53.00	-0.10	-	3
Dec-26 46.00	2.20	-	-	-	51.04	-0.18	-	1
Dec-26 49.00	3.01	-	-	-	50.06	-0.24	-	50
Dec-26 50.00	3.35	-	-	-	49.74	-0.26	-	80
Dec-26 54.00	4.80	-	-	-	48.43	-0.34	-	4
Mar-27 36.00	1.09	-	-	-	51.87	-0.08	-	5
Dec-27 24.00	0.39	-	-	-	46.38	-0.03	-	1
Dec-30 44.00	6.86	-	-	-	35.11	-0.20	-	1

	Previous Close	5.08		27/07/26
	ATRESMEDIA Close	5.24		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	0.31	0.25	0.25	0.25	28.17	0.75	2	2
Sep-26 5.50	0.10	-	-	-	24.35	0.33	-	1
Dec-26 2.20	3.06	-	-	-	37.87	1.00	-	2
Dec-26 5.25	0.33	-	-	-	25.24	0.55	-	11
Dec-26 5.50	0.21	-	-	-	23.84	0.42	-	16
Dec-26 5.75	0.12	-	-	-	22.45	0.29	-	10
Dec-26 6.00	0.06	-	-	-	21.05	0.17	-	2
Mar-27 3.40	1.88	-	-	-	30.53	0.99	-	2
Mar-27 5.00	0.52	-	-	-	25.64	0.65	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	-	-	-	-	17.39	-0.02	-	4
Sep-26 4.60	0.01	-	-	-	19.52	-0.03	-	3
Sep-26 4.80	0.02	-	-	-	18.77	-0.10	-	4
Sep-26 4.90	0.03	-	-	-	18.40	-0.15	-	1
Dec-26 4.50	0.06	-	-	-	21.69	-0.16	-	18
Dec-26 5.50	0.47	-	-	-	17.17	-0.73	-	25
Dec-26 6.00	0.89	-	-	-	14.38	-0.96	-	20
Mar-27 4.50	0.12	-	-	-	22.35	-0.21	-	5
Jun-27 4.00	0.11	-	-	-	25.40	-0.16	-	5
Jun-27 4.50	0.25	-	-	-	24.32	-0.31	-	2
Jun-27 4.60	0.29	-	-	-	24.10	-0.34	-	2
Jun-27 7.00	2.04	-	-	-	16.11	-0.99	-	2

	Previous Close	3.37		27/07/26
	B.SABADELL Close	3.41		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.99	0.44	-	-	-	35.25	0.93	-	60
Aug-26 3.25	0.22	-	-	-	34.44	0.73	-	58
Aug-26 3.33	0.17	-	-	-	34.19	0.63	-	3
Aug-26 3.42	0.12	-	-	-	33.90	0.52	-	1
Sep-26 2.14	1.28	1.18	1.18	1.18	35.56	1.00	1	117
Sep-26 2.56	0.86	-	-	-	34.45	1.00	-	20
Sep-26 2.65	0.77	-	-	-	34.21	0.99	-	20
Sep-26 2.74	0.68	-	-	-	33.97	0.98	-	2
Sep-26 2.91	0.52	-	-	-	33.53	0.94	-	52
Sep-26 2.99	0.45	-	-	-	33.32	0.90	-	59
Sep-26 3.16	0.31	-	-	-	32.87	0.78	-	2
Sep-26 3.25	0.24	-	-	-	32.63	0.69	-	300
Sep-26 3.33	0.19	-	-	-	32.42	0.61	-	8
Sep-26 3.42	0.15	-	-	-	32.17	0.51	-	8
Sep-26 3.50	0.11	-	-	-	31.88	0.42	-	42
Dec-26 2.48	0.94	-	-	-	30.77	0.99	-	50
Dec-26 2.74	0.69	-	-	-	30.22	0.94	-	28
Dec-26 2.82	0.62	-	-	-	30.04	0.90	-	3
Dec-26 2.91	0.54	-	-	-	29.85	0.85	-	4
Dec-26 2.99	0.48	-	-	-	29.68	0.80	-	7
Dec-26 3.08	0.42	-	-	-	29.49	0.74	-	664
Dec-26 3.16	0.36	-	-	-	29.31	0.68	-	6
Dec-26 3.25	0.31	-	-	-	29.12	0.62	-	11
Dec-26 3.50	0.19	-	-	-	28.46	0.45	-	10
Dec-26 3.59	0.15	-	-	-	28.15	0.40	-	1
Mar-27 2.22	1.20	-	-	-	31.83	1.00	-	20
Mar-27 2.74	0.70	-	-	-	30.76	0.89	-	10
Mar-27 2.91	0.57	-	-	-	30.41	0.79	-	38
Mar-27 3.16	0.41	-	-	-	29.90	0.65	-	92
Mar-27 3.25	0.36	-	-	-	29.71	0.61	-	4
Mar-27 3.33	0.32	-	-	-	29.55	0.56	-	2
Mar-27 3.42	0.28	-	-	-	29.36	0.51	-	9
Mar-27 3.50	0.24	-	-	-	29.11	0.47	-	3
Jun-27 2.99	0.55	-	-	-	31.52	0.72	-	1
Jun-27 3.76	0.20	-	-	-	29.77	0.37	-	1
Jun-27 3.93	0.16	-	-	-	29.33	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.65	-	-	-	-	26.91	-	-	6
Aug-26 2.74	-	-	-	-	26.63	-	-	20
Aug-26 3.08	0.01	-	-	-	25.57	-0.06	-	20
Aug-26 3.16	0.01	-	-	-	25.32	-0.11	-	4
Aug-26 3.25	0.03	-	-	-	25.04	-0.21	-	3
Aug-26 3.33	0.05	-	-	-	24.79	-0.33	-	31
Sep-26 2.22	-	-	-	-	26.42	-	-	5,249
Sep-26 2.48	-	-	-	-	25.73	-	-	1
Sep-26 2.65	-	-	-	-	25.28	-0.01	-	26
Sep-26 2.74	-	-	-	-	25.04	-0.02	-	23
Sep-26 2.82	-	-	-	-	24.83	-0.03	-	5
Sep-26 2.91	0.01	-	-	-	24.60	-0.06	-	5
Sep-26 2.99	0.02	-	-	-	24.39	-0.10	-	15
Sep-26 3.08	0.03	-	-	-	24.15	-0.17	-	30
Sep-26 3.16	0.05	-	-	-	23.94	-0.24	-	5
Sep-26 3.33	0.11	-	-	-	23.49	-0.45	-	30
Dec-26 2.48	-	-	-	-	25.08	-0.02	-	411
Dec-26 2.56	0.01	-	-	-	24.91	-0.03	-	10
Dec-26 2.65	0.01	-	-	-	24.72	-0.05	-	10
Dec-26 2.74	0.02	-	-	-	24.53	-0.08	-	20
Dec-26 2.82	0.03	-	-	-	24.35	-0.11	-	21
Dec-26 2.91	0.04	-	-	-	24.16	-0.15	-	2
Dec-26 2.99	0.06	-	-	-	23.99	-0.19	-	10
Dec-26 3.08	0.08	-	-	-	23.80	-0.25	-	52
Dec-26 3.16	0.11	-	-	-	23.62	-0.31	-	50
Mar-27 2.48	0.02	-	-	-	25.67	-0.06	-	1
Mar-27 2.65	0.04	-	-	-	25.32	-0.11	-	20
Mar-27 2.82	0.07	-	-	-	24.98	-0.18	-	113
Mar-27 2.99	0.12	-	-	-	24.63	-0.27	-	205
Mar-27 3.08	0.15	-	-	-	24.44	-0.32	-	200
Mar-27 3.33	0.26	-	-	-	23.93	-0.47	-	141
Mar-27 3.59	0.41	-	-	-	23.21	-0.64	-	100
Jun-27 2.74	0.10	-	-	-	25.70	-0.20	-	5
Sep-27 2.39	0.06	-	-	-	26.89	-0.12	-	5
Dec-27 2.74	0.17	-	-	-	26.42	-0.25	-	1,538
Dec-27 2.82	0.19	-	-	-	26.27	-0.28	-	3,026
Mar-28 2.56	0.16	-	-	-	28.31	-0.21	-	830
Mar-28 2.74	0.22	-	-	-	28.03	-0.27	-	769
Mar-28 2.82	0.25	-	-	-	27.91	-0.30	-	758
Mar-28 2.91	0.29	-	-	-	27.77	-0.33	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.33	0.17	-	-	-	34.19	0.63	-	125

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	25.08	-0.02	-	10

	Previous Close	16.08		27/07/26
	BANKINTER Close	16.15		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.50	1.70	-	-	-	26.99	0.94	-	1
Aug-26 15.00	1.24	-	-	-	25.87	0.87	-	70
Sep-26 13.50	2.73	-	-	-	29.59	0.95	-	23
Sep-26 14.00	2.26	2.27	2.27	2.27	28.51	0.92	1	10
Sep-26 14.50	1.81	-	-	-	27.43	0.87	-	1
Sep-26 15.00	1.40	-	-	-	26.34	0.79	-	3
Dec-26 13.50	2.96	-	-	-	30.49	0.87	-	11
Dec-26 14.00	2.54	-	-	-	29.54	0.83	-	2
Dec-26 15.00	1.77	-	-	-	27.64	0.72	-	10
Dec-26 15.50	1.43	-	-	-	26.70	0.65	-	10
Dec-26 16.00	1.12	-	-	-	25.75	0.57	-	50
Mar-27 15.00	1.97	-	-	-	27.28	0.69	-	21
Mar-27 16.50	1.12	-	-	-	25.34	0.50	-	100
Mar-27 17.00	0.92	-	-	-	25.19	0.44	-	100
Jun-27 16.00	1.54	-	-	-	25.48	0.56	-	25
Dec-27 14.50	2.68	-	-	-	27.20	0.69	-	3
Dec-27 15.50	2.09	-	-	-	26.11	0.61	-	1
Dec-27 17.00	1.41	-	-	-	25.19	0.48	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	33.18	-	-	1
Sep-26 6.50	-	-	-	-	44.86	-	-	31
Sep-26 7.00	-	-	-	-	43.78	-	-	1
Sep-26 10.50	-	-	-	-	36.19	-	-	3
Sep-26 11.00	-	-	-	-	35.10	-	-	3
Sep-26 11.50	-	-	-	-	34.02	-	-	4
Sep-26 12.50	0.01	-	-	-	31.85	-0.01	-	2
Sep-26 13.00	0.02	-	-	-	30.77	-0.03	-	20
Sep-26 13.50	0.04	-	-	-	29.68	-0.05	-	10
Sep-26 14.00	0.07	-	-	-	28.60	-0.08	-	10
Sep-26 15.00	0.21	-	-	-	26.43	-0.21	-	5
Dec-26 7.25	-	-	-	-	41.31	-	-	1
Dec-26 11.00	0.05	-	-	-	34.18	-0.03	-	1
Dec-26 12.00	0.10	-	-	-	32.28	-0.07	-	1,020
Dec-26 12.50	0.14	-	-	-	31.33	-0.09	-	114
Dec-26 13.00	0.20	-	-	-	30.38	-0.12	-	20
Dec-26 13.50	0.27	-	-	-	29.43	-0.16	-	3,360
Dec-26 14.00	0.37	-	-	-	28.48	-0.21	-	25
Dec-26 16.00	1.01	-	-	-	24.69	-0.48	-	25
Mar-27 13.50	0.41	-	-	-	27.80	-0.19	-	8
Jun-27 11.00	0.17	-	-	-	30.09	-0.07	-	222
Jun-27 12.50	0.35	-	-	-	28.01	-0.14	-	3
Dec-27 10.50	0.22	-	-	-	28.30	-0.08	-	1,000
Dec-27 11.00	0.29	-	-	-	27.75	-0.11	-	50
Dec-27 15.00	1.30	-	-	-	23.37	-0.38	-	25
Mar-28 13.00	0.82	-	-	-	26.40	-0.23	-	194
Mar-28 14.00	1.13	-	-	-	25.47	-0.30	-	175

	Previous Close	22.86		27/07/26
	BBVA Close	23.20		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 23.00	0.50	-	-	-	40.31	0.59	-	20
Jul-26 w5 24.00	0.12	0.20	0.20	0.20	39.52	0.21	10	10
Aug-26 18.00	5.24	-	-	-	44.38	0.99	-	1
Aug-26 19.00	4.26	-	-	-	41.97	0.97	-	5,000
Aug-26 20.00	3.30	-	-	-	39.55	0.93	-	14,500
Aug-26 20.50	2.85	-	-	-	38.35	0.90	-	1
Aug-26 21.00	2.40	2.48	2.48	2.48	37.14	0.86	3	2,534
Aug-26 22.00	1.58	-	-	-	34.73	0.74	-	8,018
Aug-26 23.00	0.91	0.87	0.87	0.87	32.31	0.56	4	160
Aug-26 24.00	0.46	0.55	0.55	0.44	31.47	0.36	101	1,079
Aug-26 25.00	0.20	-	-	-	31.03	0.20	-	110
Sep-26 13.50	9.75	-	-	-	48.64	1.00	-	75
Sep-26 14.00	9.25	-	-	-	47.67	1.00	-	75
Sep-26 14.50	8.75	-	-	-	46.69	1.00	-	75
Sep-26 15.00	8.25	-	-	-	45.71	1.00	-	152
Sep-26 15.50	7.76	-	-	-	44.74	0.99	-	150
Sep-26 16.00	7.27	-	-	-	43.76	0.99	-	300
Sep-26 16.50	6.77	-	-	-	42.78	0.99	-	300
Sep-26 17.00	6.28	-	-	-	41.80	0.98	-	1,950
Sep-26 17.50	5.80	-	-	-	40.83	0.97	-	5,000
Sep-26 18.50	4.84	-	-	-	38.87	0.95	-	151
Sep-26 19.00	4.37	-	-	-	37.90	0.93	-	4,290
Sep-26 19.50	3.92	-	-	-	36.92	0.91	-	250
Sep-26 20.00	3.47	-	-	-	35.94	0.88	-	7,149
Sep-26 21.00	2.62	-	-	-	33.99	0.80	-	2,009
Sep-26 22.00	1.86	-	-	-	32.03	0.70	-	532
Sep-26 23.00	1.21	-	-	-	30.08	0.56	-	324
Sep-26 24.00	0.73	-	-	-	29.33	0.41	-	55
Sep-26 25.00	0.42	-	-	-	28.89	0.28	-	10
Sep-26 26.00	0.22	-	-	-	28.44	0.17	-	10
Oct-26 23.00	1.38	-	-	-	29.49	0.57	-	1
Oct-26 25.00	0.56	-	-	-	28.33	0.31	-	1
Dec-26 13.00	10.27	-	-	-	47.71	0.99	-	26
Dec-26 15.00	8.33	-	-	-	44.32	0.97	-	30
Dec-26 16.00	7.37	-	-	-	42.63	0.96	-	4,000
Dec-26 16.50	6.91	-	-	-	41.78	0.94	-	50
Dec-26 17.00	6.44	-	-	-	40.93	0.93	-	4,311
Dec-26 17.50	5.99	-	-	-	40.08	0.92	-	650
Dec-26 18.00	5.55	-	-	-	39.24	0.90	-	158
Dec-26 18.50	5.10	-	-	-	38.39	0.88	-	8
Dec-26 19.00	4.68	-	-	-	37.54	0.85	-	2,520
Dec-26 19.50	4.27	-	-	-	36.69	0.82	-	30
Dec-26 20.00	3.86	-	-	-	35.85	0.80	-	162
Dec-26 21.00	3.11	-	-	-	34.15	0.73	-	3,522
Dec-26 22.00	2.42	-	-	-	32.45	0.64	-	28
Dec-26 23.00	1.80	-	-	-	30.76	0.55	-	2,210
Dec-26 24.00	1.33	1.29	1.29	1.29	30.04	0.46	100	2
Dec-26 25.00	0.97	-	-	-	29.57	0.37	-	208
Dec-26 26.00	0.69	-	-	-	29.09	0.29	-	10
Dec-26 27.00	0.47	-	-	-	28.62	0.22	-	150
Mar-27 9.50	13.75	-	-	-	51.64	1.00	-	25
Mar-27 12.00	11.28	-	-	-	47.76	0.99	-	25
Mar-27 13.00	10.32	-	-	-	46.21	0.98	-	1
Mar-27 15.50	7.99	-	-	-	42.33	0.93	-	5
Mar-27 16.00	7.55	-	-	-	41.55	0.91	-	1,005
Mar-27 16.50	7.11	-	-	-	40.78	0.90	-	250
Mar-27 17.50	6.25	-	-	-	39.22	0.86	-	40
Mar-27 18.00	5.85	-	-	-	38.45	0.84	-	100
Mar-27 19.00	5.05	-	-	-	36.90	0.80	-	104
Mar-27 19.50	4.66	-	-	-	36.12	0.77	-	9
Mar-27 20.00	4.30	-	-	-	35.35	0.75	-	3,050
Mar-27 22.00	2.94	-	-	-	32.24	0.63	-	4,060
Mar-27 23.00	2.33	-	-	-	30.69	0.56	-	161
Mar-27 24.00	1.87	-	-	-	30.06	0.49	-	391
Mar-27 25.00	1.48	-	-	-	29.66	0.42	-	211
Mar-27 26.00	1.14	-	-	-	29.25	0.35	-	500
Mar-27 27.00	0.89	-	-	-	28.85	0.30	-	500
Mar-27 28.00	0.66	-	-	-	28.45	0.24	-	200
Jun-27 12.00	11.30	-	-	-	47.68	0.98	-	150
Jun-27 12.50	10.82	-	-	-	46.97	0.98	-	25
Jun-27 13.00	10.35	-	-	-	46.26	0.97	-	1
Jun-27 15.00	8.52	-	-	-	43.41	0.93	-	5
Jun-27 17.00	6.83	-	-	-	40.57	0.86	-	6,000
Jun-27 20.00	4.54	-	-	-	36.30	0.74	-	150
Jun-27 21.00	3.88	-	-	-	34.88	0.68	-	2,600
Jun-27 22.00	3.24	-	-	-	33.46	0.63	-	3,150
Jun-27 23.00	2.66	-	-	-	32.03	0.57	-	21
Jun-27 24.00	2.19	-	-	-	31.44	0.51	-	10
Jun-27 25.00	1.81	-	-	-	31.05	0.45	-	15
Sep-27 11.50	11.78	-	-	-	46.29	0.99	-	150
Sep-27 12.00	11.30	-	-	-	45.66	0.98	-	150
Sep-27 15.00	8.58	-	-	-	41.91	0.91	-	2
Sep-27 20.00	4.76	-	-	-	35.66	0.72	-	1
Sep-27 22.00	3.50	-	-	-	33.16	0.62	-	1
Dec-27 11.00	12.28	-	-	-	46.92	0.99	-	150
Dec-27 11.50	11.80	-	-	-	46.32	0.99	-	26
Dec-27 13.50	9.95	-	-	-	43.94	0.94	-	150
Dec-27 15.00	8.66	-	-	-	42.15	0.90	-	75
Dec-27 16.00	7.85	-	-	-	40.96	0.87	-	6,000
Dec-27 17.00	7.08	-	-	-	39.76	0.83	-	150
Dec-27 17.50	6.71	-	-	-	39.17	0.82	-	100
Dec-27 18.00	6.35	-	-	-	38.57	0.80	-	1
Dec-27 20.00	4.98	-	-	-	36.19	0.71	-	150
Dec-27 25.00	2.39	-	-	-	31.62	0.47	-	4,000
Mar-28 17.00	7.27	-	-	-	39.68	0.82	-	600
Mar-28 17.50	6.91	-	-	-	39.10	0.80	-	300
Mar-28 18.00	6.56	-	-	-	38.53	0.78	-	300
Mar-28 21.00	4.63	-	-	-	35.08	0.66	-	350
Mar-28 25.00	2.69	-	-	-	31.80	0.49	-	1
Jun-28 10.00	13.25	-	-	-	47.29	1.00	-	1
Jun-28 17.00	7.29	-	-	-	40.04	0.82	-	750
Jun-28 17.50	6.94	-	-	-	39.53	0.80	-	600
Jun-28 18.00	6.59	-	-	-	39.01	0.78	-	575
Jun-28 18.50	6.27	-	-	-	38.49	0.76	-	3
Jun-28 19.00	5.96	-	-	-	37.97	0.74	-	50
Jun-28 19.50	5.65	-	-	-	37.46	0.72	-	100
Jun-28 20.00	5.35	-	-	-	36.94	0.71	-	125
Jun-28 21.00	4.73	-	-	-	35.91	0.67	-	525
Jun-28 22.00	4.22	-	-	-	34.87	0.62	-	4,450
Jun-28 23.00	3.70	-	-	-	33.84	0.58	-	150
Jun-28 24.00	3.24	-	-	-	33.27	0.54	-	300
Jun-28 25.00	2.89	-	-	-	32.83	0.50	-	1,000
Dec-29 15.00	8.84	-	-	-	40.43	0.87	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 19.50	-	-	-	-	48.98	-	-	20
Jul-26 w5 20.00	-	-	-	-	47.77	-	-	10
Jul-26 w5 21.00	0.01	-	-	-	45.36	-0.02	-	6
Jul-26 w5 23.00	0.30	0.40	0.40	0.38	40.53	-0.41	20	20
Aug-26 w1 19.50	0.01	-	-	-	43.43	-0.01	-	20
Aug-26 w1 20.00	0.01	-	-	-	42.24	-0.02	-	10
Aug-26 w2 21.00	0.11	-	-	-	37.90	-0.11	-	10
Aug-26 13.50	-	-	-	-	54.65	-	-	10
Aug-26 16.50	-	-	-	-	47.41	-	-	1
Aug-26 17.00	-	-	-	-	46.21	-	-	22
Aug-26 17.50	0.01	-	-	-	45.00	-0.01	-	10
Aug-26 18.00	0.01	-	-	-	43.79	-0.01	-	14,505
Aug-26 18.50	0.02	-	-	-	42.58	-0.02	-	151
Aug-26 19.00	0.03	-	-	-	41.38	-0.03	-	7,500
Aug-26 19.50	0.05	-	-	-	40.17	-0.04	-	150
Aug-26 20.00	0.07	-	-	-	38.96	-0.06	-	8,155
Aug-26 20.50	0.11	-	-	-	37.76	-0.10	-	133
Aug-26 21.00	0.16	-	-	-	36.55	-0.14	-	223
Aug-26 22.00	0.34	0.28	0.28	0.28	34.14	-0.26	3,001	8,011
Aug-26 26.00	2.84	-	-	-	29.99	-0.93	-	1
Sep-26 6.75	-	-	-	-	60.81	-	-	1
Sep-26 8.25	-	-	-	-	57.88	-	-	5
Sep-26 9.00	-	-	-	-	56.42	-	-	674
Sep-26 9.25	-	-	-	-	55.93	-	-	368
Sep-26 9.50	-	-	-	-	55.44	-	-	25
Sep-26 9.75	-	-	-	-	54.95	-	-	200
Sep-26 10.00	-	-	-	-	54.46	-	-	40,150
Sep-26 10.50	-	-	-	-	53.49	-	-	300
Sep-26 11.00	-	-	-	-	52.51	-	-	350
Sep-26 11.50	-	-	-	-	51.53	-	-	1
Sep-26 12.00	-	-	-	-	50.56	-	-	1
Sep-26 12.50	-	-	-	-	49.58	-	-	50
Sep-26 13.00	-	-	-	-	48.60	-	-	130
Sep-26 14.00	-	-	-	-	46.65	-	-	55
Sep-26 14.50	-	-	-	-	45.67	-	-	6
Sep-26 15.00	-	-	-	-	44.69	-	-	108
Sep-26 15.50	0.01	-	-	-	43.72	-0.01	-	56
Sep-26 16.00	0.01	-	-	-	42.74	-0.01	-	89
Sep-26 16.50	0.02	-	-	-	41.76	-0.01	-	58
Sep-26 17.00	0.02	-	-	-	40.78	-0.02	-	4,956
Sep-26 17.50	0.04	-	-	-	39.81	-0.03	-	151
Sep-26 18.00	0.05	-	-	-	38.83	-0.03	7,000	7,070
Sep-26 18.50	0.07	-	-	-	37.85	-0.05	-	200
Sep-26 19.00	0.10	-	-	-	36.88	-0.06	-	7,071
Sep-26 19.50	0.14	-	-	-	35.90	-0.09	-	301
Sep-26 20.00	0.18	-	-	-	34.92	-0.11	-	12,031
Sep-26 20.50	0.25	-	-	-	33.95	-0.15	-	252
Sep-26 21.00	0.33	-	-	-	32.97	-0.19	-	3,218
Sep-26 22.00	0.56	-	-	-	31.01	-0.30	-	153
Sep-26 23.00	0.90	-	-	-	29.06	-0.44	-	450
Sep-26 26.00	2.93	-	-	-	27.42	-0.85	-	50
Oct-26 20.00	0.37	0.37	0.37	0.37	33.68	-0.17	4	6
Oct-26 22.00	0.86	0.79	0.79	0.79	30.06	-0.36	4	6
Dec-26 5.75	-	-	-	-	58.05	-	-	150
Dec-26 6.00	-	-	-	-	57.63	-	-	10,150
Dec-26 6.25	-	-	-	-	57.21	-	-	150
Dec-26 6.50	-	-	-	-	56.78	-	-	13,250
Dec-26 6.75	-	-	-	-	56.36	-	-	450
Dec-26 7.00	-	-	-	-	55.94	-	-	300
Dec-26 7.25	-	-	-	-	55.51	-	-	600
Dec-26 7.50	-	-	-	-	55.09	-	-	450
Dec-26 7.75	-	-	-	-	54.66	-	-	451
Dec-26 8.00	-	-	-	-	54.24	-	-	18,450
Dec-26 8.25	-	-	-	-	53.82	-	-	15
Dec-26 8.50	-	-	-	-	53.39	-	-	25,000
Dec-26 8.75	-	-	-	-	52.97	-	-	311
Dec-26 9.00	-	-	-	-	52.54	-	-	14,933
Dec-26 9.25	-	-	-	-	52.12	-	-	75
Dec-26 9.50	-	-	-	-	51.70	-	-	76
Dec-26 9.75	0.01	-	-	-	51.27	-	-	200
Dec-26 10.00	0.01	-	-	-	50.85	-	-	226
Dec-26 10.50	0.01	-	-	-	50.00	-	-	300
Dec-26 11.00	0.01	-	-	-	49.15	-0.01	-	481
Dec-26 11.50	0.02	-	-	-	48.31	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	47.46	-0.01	-	8,410
Dec-26 12.50	0.03	-	-	-	46.61	-0.01	-	250
Dec-26 13.00	0.04	-	-	-	45.76	-0.02	-	42,101
Dec-26 13.50	0.06	-	-	-	44.92	-0.02	-	400
Dec-26 14.00	0.07	-	-	-	44.07	-0.03	-	706
Dec-26 14.50	0.09	-	-	-	43.22	-0.03	-	300
Dec-26 15.00	0.12	-	-	-	42.37	-0.04	-	3,774
Dec-26 15.50	0.14	-	-	-	41.52	-0.05	-	12
Dec-26 16.00	0.17	-	-	-	40.68	-0.06	-	116
Dec-26 16.50	0.21	-	-	-	39.83	-0.07	-	520
Dec-26 17.00	0.25	-	-	-	38.98	-0.09	-	8,736
Dec-26 17.50	0.30	-	-	-	38.13	-0.10	-	136
Dec-26 18.00	0.37	-	-	-	37.29	-0.12	-	20,169
Dec-26 18.50	0.43	-	-	-	36.44	-0.14	-	105
Dec-26 19.00	0.51	-	-	-	35.59	-0.17	-	13,512
Dec-26 20.00	0.70	-	-	-	33.90	-0.22	-	10,511
Dec-26 21.00	0.96	-	-	-	32.20	-0.29	-	9,140
Dec-26 22.00	1.27	-	-	-	30.50	-0.37	-	150
Dec-26 23.00	1.66	-	-	-	28.81	-0.47	-	2,600
Mar-27 8.50	0.01	-	-	-	50.94	-	-	25
Mar-27 8.75	0.02	-	-	-	50.55	-	-	25
Mar-27 9.00	0.02	-	-	-	50.16	-0.01	-	25
Mar-27 9.25	0.02	-	-	-	49.78	-0.01	-	25
Mar-27 9.50	0.02	-	-	-	49.39	-0.01	-	30
Mar-27 9.75	0.03	-	-	-	49.00	-0.01	-	25
Mar-27 10.50	0.04	-	-	-	47.84	-0.01	-	175
Mar-27 11.00	0.05	-	-	-	47.06	-0.02	-	175
Mar-27 11.50	0.07	-	-	-	46.29	-0.02	-	32,250
Mar-27 12.00	0.09	-	-	-	45.51	-0.02	-	40
Mar-27 12.50	0.11	-	-	-	44.73	-0.03	-	30
Mar-27 13.00	0.13	-	-	-	43.96	-0.04	-	40
Mar-27 13.50	0.16	-	-	-	43.18	-0.04	-	20
Mar-27 14.00	0.18	-	-	-	42.41	-0.05	-	30
Mar-27 15.00	0.27	-	-	-	40.85	-0.07	-	220
Mar-27 16.00	0.36	-	-	-	39.30	-0.09	-	5,500
Mar-27 16.50	0.42	-	-	-	38.53	-0.11	-	450
Mar-27 17.00	0.49	-	-	-	37.75	-0.12	-	2,150
Mar-27 17.50	0.55	-	-	-	36.97	-0.14	-	4,150
Mar-27 18.50	0.73	-	-	-	35.42	-0.18	-	10
Mar-27 19.50	0.91	-	-	-	33.87	-0.22	-	310
Mar-27 20.00	1.05	-	-	-	33.10	-0.25	-	6,160
Mar-27 20.50	1.18	-	-	-	32.32	-0.28	-	20
Mar-27 21.00	1.31	-	-	-	31.54	-0.31	-	381
Mar-27 22.00	1.65	-	-	-	29.99	-0.38	-	14
Jun-27 4.30	-	-	-	-	54.75	-	-	1
Jun-27 4.50	-	-	-	-	54.47	-	-	1
Jun-27 4.90	-	-	-	-	53.90	-	-	150
Jun-27 5.00	-	-	-	-	53.76	-	-	300
Jun-27 5.25	-	-	-	-	53.40	-	-	298
Jun-27 7.00	0.01	-	-	-	50.91	-	-	2
Jun-27 8.00	0.03	-	-	-	49.49	-0.01	-	1
Jun-27 8.25	0.03	-	-	-	49.14	-0.01	-	7
Jun-27 9.00	0.05	-	-	-	48.07	-0.01	-	7,000
Jun-27 9.75	0.07	-	-	-	47.00	-0.02	-	175
Jun-27 10.00	0.08	-	-	-	46.65	-0.02	-	10,000
Jun-27 11.00	0.13	-	-	-	45.22	-0.03	-	75
Jun-27 12.00	0.18	-	-	-	43.80	-0.04	-	20
Jun-27 12.50	0.22	-	-	-	43.09	-0.05	-	197
Jun-27 13.00	0.26	0.22	0.22	0.22	42.38	-0.06	20	1,126
Jun-27 13.50	0.31	-	-	-	41.67	-0.07	-	170
Jun-27 14.00	0.35	-	-	-	40.96	-0.08	-	13
Jun-27 14.50	0.41	-	-	-	40.25	-0.09	-	400
Jun-27 15.00	0.47	-	-	-	39.53	-0.10	-	600
Jun-27 15.50	0.54	-	-	-	38.82	-0.11	-	20
Jun-27 16.00	0.61	-	-	-	38.11	-0.13	-	3
Jun-27 16.50	0.69	-	-	-	37.40	-0.14	-	250
Jun-27 17.00	0.78	-	-	-	36.69	-0.16	-	151
Jun-27 17.50	0.88	-	-	-	35.98	-0.18	-	150
Jun-27 18.00	0.98	-	-	-	35.27	-0.20	-	165
Jun-27 19.00	1.22	1.08	1.08	1.08	33.84	-0.24	1	151
Jun-27 20.00	1.48	-	-	-	32.42	-0.29	-	2,603
Jun-27 20.50	1.64	-	-	-	31.71	-0.32	-	10
Jun-27 22.00	2.16	-	-	-	29.58	-0.41	-	10
Jun-27 23.00	2.60	-	-	-	28.15	-0.48	-	160
Sep-27 7.75	0.04	-	-	-	47.03	-0.01	-	10
Sep-27 16.00	0.73	-	-	-	36.72	-0.14	-	309
Sep-27 16.50	0.83	-	-	-	36.10	-0.15	-	10
Sep-27 17.00	0.93	-	-	-	35.47	-0.17	-	379
Sep-27 17.50	1.02	-	-	-	34.85	-0.19	-	150
Sep-27 18.00	1.13	-	-	-	34.22	-0.21	-	150
Sep-27 20.00	1.67	-	-	-	31.72	-0.30	-	1
Sep-27 22.00	2.38	-	-	-	29.22	-0.41	-	1
Dec-27 4.40	-	-	-	-	50.33	-	-	1
Dec-27 4.90	0.01	-	-	-	49.73	-	-	150
Dec-27 5.00	0.01	-	-	-	49.61	-	-	150
Dec-27 6.50	0.03	-	-	-	47.83	-0.01	-	10
Dec-27 7.00	0.04	-	-	-	47.23	-0.01	-	150
Dec-27 7.25	0.05	-	-	-	46.93	-0.01	-	150
Dec-27 7.75	0.07	-	-	-	46.33	-0.01	-	1
Dec-27 8.25	0.08	-	-	-	45.74	-0.02	-	150
Dec-27 8.50	0.09	-	-	-	45.44	-0.02	-	6,150
Dec-27 8.75	0.10	-	-	-	45.14	-0.02	-	1
Dec-27 9.00	0.12	-	-	-	44.84	-0.02	-	7,650
Dec-27 9.25	0.13	-	-	-	44.55	-0.03	-	150
Dec-27 9.50	0.15	-	-	-	44.25	-0.03	-	250
Dec-27 9.75	0.16	-	-	-	43.95	-0.03	-	150
Dec-27 10.00	0.18	-	-	-	43.65	-0.03	-	407
Dec-27 10.50	0.21	-	-	-	43.06	-0.04	-	300
Dec-27 11.00	0.26	-	-	-	42.46	-0.05	-	5,304
Dec-27 12.00	0.35	-	-	-	41.27	-0.06	-	3,300
Dec-27 12.50	0.40	-	-	-	40.67	-0.07	-	300
Dec-27 13.00	0.47	-	-	-	40.07	-0.08	-	10,000
Dec-27 13.50	0.54	-	-	-	39.48	-0.09	-	150
Dec-27 14.00	0.61	-	-	-	38.88	-0.10	-	150
Dec-27 16.00	0.96	-	-	-	36.50	-0.16	-	15,000
Dec-27 16.50	1.06	-	-	-	35.90	-0.17	-	174
Dec-27 17.00	1.16	-	-	-	35.30	-0.19	-	8,500
Dec-27 17.50	1.28	-	-	-	34.71	-0.21	-	292
Dec-27 18.00	1.42	-	-	-	34.11	-0.23	-	150
Dec-27 20.00	2.00	-	-	-	31.73	-0.31	-	4,000
Dec-27 21.00	2.35	-	-	-	30.53	-0.36	-	150
Dec-27 22.00	2.73	-	-	-	29.34	-0.41	-	10,302
Dec-27 23.00	3.18	-	-	-	28.15	-0.46	-	300
Mar-28 15.00	0.91	-	-	-	37.30	-0.14	-	150
Mar-28 15.50	1.01	-	-	-	36.72	-0.15	-	150
Mar-28 18.00	1.60	-	-	-	33.85	-0.23	-	25
Mar-28 20.00	2.20	-	-	-	31.55	-0.31	-	150
Mar-28 21.00	2.55	-	-	-	30.40	-0.36	-	150
Mar-28 22.00	2.93	-	-	-	29.25	-0.40	-	150
Mar-28 23.00	3.37	-	-	-	28.10	-0.46	-	150
Jun-28 15.50	1.15	-	-	-	35.26	-0.17	-	1
Jun-28 18.00	1.81	-	-	-	32.67	-0.25	-	1,250
Jun-28 19.00	2.12	-	-	-	31.63	-0.29	-	4,450
Jun-28 20.00	2.48	-	-	-	30.60	-0.33	-	3,300
Jun-28 21.00	2.83	-	-	-	29.57	-0.38	-	750
Jun-28 22.00	3.27	-	-	-	28.53	-0.42	-	2,350
Jun-28 23.00	3.71	-	-	-	27.50	-0.47	-	1,500
Dec-28 12.00	0.61	-	-	-	36.25	-0.09	-	3,500
Dec-28 12.50	0.68	-	-	-	35.84	-0.10	-	1,500
Dec-28 16.00	1.46	-	-	-	32.98	-0.19	-	17
Dec-28 18.50	2.22	-	-	-	30.93	-0.28	-	3
Dec-28 20.00	2.76	-	-	-	29.70	-0.34	-	90
Jun-29 16.00	1.72	-	-	-	31.86	-0.21	-	1,250
Dec-29 12.50	0.94	-	-	-	32.96	-0.12	-	3,000
Dec-29 20.00	3.43	-	-	-	28.87	-0.35	-	70
Dec-30 20.50	4.25	-	-	-	28.27	-0.38	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 21.00	2.21	-	-	-	45.14	0.98	-	10
Aug-26 18.50	4.75	-	-	-	43.17	0.98	-	10
Aug-26 19.00	4.26	-	-	-	41.97	0.97	-	20
Aug-26 20.00	3.31	-	-	-	39.55	0.93	-	40
Aug-26 20.50	2.85	-	-	-	38.35	0.90	-	46
Aug-26 21.00	2.40	-	-	-	37.14	0.86	-	30
Aug-26 21.00	2.40	-	-	-	37.14	0.86	-	144
Aug-26 22.00	1.58	-	-	-	34.73	0.74	-	10
Aug-26 22.00	1.58	-	-	-	34.73	0.74	-	105
Aug-26 23.00	0.91	0.92	0.92	0.92	32.31	0.56	5	80
Aug-26 23.00	0.91	-	-	-	32.31	0.56	-	911
Aug-26 24.00	0.46	-	-	-	31.47	0.36	-	1,782
Aug-26 24.00	0.46	-	-	-	31.47	0.36	-	146
Sep-26 19.00	4.37	-	-	-	37.90	0.93	-	10
Sep-26 20.00	3.47	-	-	-	35.94	0.88	-	10
Sep-26 21.00	2.62	-	-	-	33.99	0.80	-	10
Sep-26 22.00	1.86	-	-	-	32.03	0.70	-	160
Sep-26 23.00	1.20	-	-	-	30.08	0.56	-	4
Dec-26 17.00	6.27	-	-	-	40.93	0.89	-	10
Dec-26 19.00	4.57	-	-	-	37.54	0.82	-	10
Dec-26 19.50	4.17	-	-	-	36.69	0.79	-	10
Dec-26 21.00	3.05	-	-	-	34.15	0.70	-	10
Dec-26 22.00	2.38	-	-	-	32.45	0.62	-	10
Dec-26 22.00	2.38	-	-	-	32.45	0.62	-	4
Dec-26 23.00	1.78	-	-	-	30.76	0.54	-	4
Dec-26 23.00	1.78	-	-	-	30.76	0.54	-	10
Dec-26 24.00	1.32	-	-	-	30.04	0.45	-	10
Dec-26 24.00	1.32	-	-	-	30.04	0.45	-	8
Dec-26 25.00	0.96	0.95	0.95	0.95	29.57	0.36	4	10
Dec-26 28.00	0.31	-	-	-	28.14	0.15	-	14
Dec-26 29.00	0.20	-	-	-	27.67	0.11	-	20
Mar-27 19.00	5.04	-	-	-	36.90	0.78	-	200
Mar-27 19.00	5.04	-	-	-	36.90	0.78	-	200
Mar-27 19.50	4.66	-	-	-	36.12	0.76	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	0.02	-	-	-	42.58	-0.02	-	5
Aug-26 20.00	0.07	-	-	-	38.96	-0.07	-	10
Aug-26 20.50	0.11	-	-	-	37.76	-0.10	-	20
Aug-26 21.00	0.16	-	-	-	36.55	-0.14	-	61
Aug-26 21.00	0.16	-	-	-	36.55	-0.14	-	20
Aug-26 22.00	0.34	-	-	-	34.14	-0.26	-	30
Aug-26 22.00	0.34	-	-	-	34.14	-0.26	-	131
Aug-26 23.00	0.66	-	-	-	31.72	-0.43	-	10
Aug-26 23.00	0.66	-	-	-	31.72	-0.43	-	25
Aug-26 24.00	1.21	-	-	-	30.88	-0.64	-	10
Sep-26 9.50	-	-	-	-	55.44	-	-	600
Sep-26 10.50	-	-	-	-	53.49	-	-	700
Sep-26 16.00	0.01	0.08	0.08	0.08	42.74	-0.01	10	-
Sep-26 17.00	0.03	-	-	-	40.78	-0.02	-	20
Sep-26 18.00	0.05	-	-	-	38.83	-0.04	-	10
Sep-26 19.00	0.10	-	-	-	36.88	-0.07	-	10
Sep-26 20.00	0.19	-	-	-	34.92	-0.11	-	10
Sep-26 22.00	0.55	-	-	-	31.01	-0.30	-	10
Sep-26 23.00	0.89	-	-	-	29.06	-0.43	-	10
Dec-26 7.25	-	-	-	-	55.51	-	-	150
Dec-26 8.50	-	-	-	-	53.39	-	-	150
Dec-26 8.75	-	-	-	-	52.97	-	-	150
Dec-26 9.00	-	-	-	-	52.54	-	-	150
Dec-26 10.00	0.01	-	-	-	50.85	-	-	40
Dec-26 15.50	0.14	-	-	-	41.52	-0.05	-	5
Dec-26 16.50	0.21	-	-	-	39.83	-0.07	-	10
Dec-26 17.00	0.25	-	-	-	38.98	-0.09	-	23
Dec-26 17.50	0.30	0.32	0.32	0.32	38.13	-0.10	1	17
Dec-26 22.00	1.25	-	-	-	30.50	-0.37	-	3
Dec-26 23.00	1.64	-	-	-	28.81	-0.46	-	1
Mar-27 10.00	0.03	-	-	-	48.61	-0.01	-	150
Mar-27 14.50	0.22	-	-	-	41.63	-0.06	-	10
Mar-27 17.00	0.48	-	-	-	37.75	-0.12	-	20
Mar-27 18.00	0.63	-	-	-	36.20	-0.15	-	1

	Previous Close	13.30		27/07/26
	CAIXABANK Close	13.29		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	1.35	-	-	-	29.30	0.92	-	1
Aug-26 12.50	0.91	-	-	-	27.47	0.82	-	251
Aug-26 13.00	0.53	-	-	-	25.64	0.65	-	6
Aug-26 13.50	0.26	-	-	-	24.42	0.43	-	1
Sep-26 9.00	4.32	-	-	-	39.28	1.00	-	1
Sep-26 10.00	3.33	-	-	-	35.87	0.99	-	1
Sep-26 10.50	2.84	-	-	-	34.17	0.97	-	1
Sep-26 11.00	2.37	-	-	-	32.46	0.95	-	2
Sep-26 11.50	1.90	-	-	-	30.76	0.91	-	4
Sep-26 12.00	1.46	-	-	-	29.05	0.84	-	10
Sep-26 12.50	1.05	-	-	-	27.34	0.75	-	32
Sep-26 13.00	0.70	-	-	-	25.64	0.62	-	10
Sep-26 13.50	0.42	0.38	0.38	0.38	24.49	0.47	1	5
Dec-26 7.00	6.34	-	-	-	46.18	1.00	-	7,500
Dec-26 9.25	4.15	-	-	-	38.74	0.96	-	1
Dec-26 10.50	3.00	-	-	-	34.60	0.90	-	1,134
Dec-26 11.00	2.55	-	-	-	32.94	0.86	-	20
Dec-26 11.50	2.13	-	-	-	31.29	0.82	-	6,000
Dec-26 12.00	1.73	-	-	-	29.63	0.76	-	1
Dec-26 12.50	1.35	-	-	-	27.98	0.69	-	450
Dec-26 13.00	1.02	-	-	-	26.32	0.60	-	4
Mar-27 9.50	4.01	-	-	-	36.66	0.91	-	1
Mar-27 10.50	3.13	-	-	-	33.68	0.85	-	14
Mar-27 12.00	1.95	-	-	-	29.20	0.72	-	2
Mar-27 12.50	1.60	-	-	-	27.71	0.66	-	9
Mar-27 13.00	1.27	-	-	-	26.22	0.59	-	400
Jun-27 9.75	3.82	-	-	-	34.72	0.89	-	150
Jun-27 10.00	3.61	-	-	-	34.08	0.87	-	150
Jun-27 10.50	3.20	-	-	-	32.80	0.84	-	150
Jun-27 11.00	2.80	-	-	-	31.52	0.80	-	150
Jun-27 12.00	2.05	-	-	-	28.96	0.71	-	1
Jun-27 13.00	1.40	-	-	-	26.40	0.59	-	25
Jun-27 14.50	0.74	-	-	-	24.84	0.40	-	1
Dec-27 10.50	3.39	-	-	-	33.04	0.80	-	20
Dec-27 11.00	3.02	-	-	-	31.98	0.77	-	1
Dec-27 11.50	2.67	-	-	-	30.93	0.73	-	1
Jun-28 10.00	3.90	-	-	-	34.23	0.82	-	150
Jun-28 10.50	3.53	-	-	-	33.38	0.79	-	300
Jun-28 11.00	3.19	-	-	-	32.53	0.75	-	1,250
Jun-28 11.50	2.88	-	-	-	31.67	0.71	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	-	-	-	-	38.83	-	-	2
Aug-26 10.00	-	-	-	-	37.00	-	-	5
Aug-26 10.50	-	-	-	-	35.17	-	-	20
Aug-26 11.00	0.01	-	-	-	33.34	-0.01	-	1
Aug-26 11.50	0.02	-	-	-	31.50	-0.03	-	1
Aug-26 12.00	0.04	-	-	-	29.67	-0.09	-	11
Aug-26 12.50	0.10	-	-	-	27.84	-0.18	-	1
Aug-26 13.00	0.23	-	-	-	26.01	-0.35	-	1
Aug-26 13.50	0.45	0.38	0.38	0.38	24.79	-0.58	3	3
Aug-26 14.00	0.80	-	-	-	24.42	-0.78	-	4
Sep-26 5.50	-	-	-	-	51.88	-	-	70,900
Sep-26 7.75	-	-	-	-	44.21	-	-	3
Sep-26 8.00	-	-	-	-	43.35	-	-	174
Sep-26 8.50	-	-	-	-	41.65	-	-	1,000
Sep-26 9.00	-	-	-	-	39.94	-	-	1
Sep-26 10.50	0.02	-	-	-	34.83	-0.03	-	3
Sep-26 11.00	0.04	-	-	-	33.12	-0.06	-	25
Sep-26 11.50	0.08	-	-	-	31.42	-0.10	-	1
Sep-26 12.00	0.14	-	-	-	29.71	-0.16	-	256
Sep-26 12.50	0.23	-	-	-	28.00	-0.26	-	8
Sep-26 13.00	0.38	-	-	-	26.30	-0.38	-	10
Sep-26 13.50	0.61	-	-	-	25.15	-0.54	-	1
Dec-26 5.25	-	-	-	-	51.23	-	-	75
Dec-26 6.75	0.01	-	-	-	46.26	-0.01	-	3
Dec-26 7.25	0.02	-	-	-	44.61	-0.01	-	1
Dec-26 8.00	0.03	-	-	-	42.12	-0.02	-	100
Dec-26 8.25	0.04	-	-	-	41.30	-0.03	-	100
Dec-26 8.50	0.04	-	-	-	40.47	-0.03	-	103
Dec-26 8.75	0.05	-	-	-	39.64	-0.04	-	10
Dec-26 9.00	0.07	-	-	-	38.81	-0.04	-	11
Dec-26 9.50	0.09	-	-	-	37.16	-0.06	-	2
Dec-26 10.00	0.13	-	-	-	35.50	-0.09	-	76
Dec-26 10.50	0.18	-	-	-	33.85	-0.12	-	1,030
Dec-26 11.00	0.24	-	-	-	32.19	-0.15	-	40
Dec-26 11.50	0.32	-	-	-	30.54	-0.20	-	6,002
Dec-26 12.50	0.55	-	-	-	27.23	-0.34	-	5
Mar-27 6.00	0.02	-	-	-	45.96	-0.01	-	7,675
Mar-27 6.50	0.03	-	-	-	44.47	-0.01	-	29,800
Mar-27 8.00	0.08	-	-	-	39.99	-0.04	-	1
Mar-27 8.75	0.12	-	-	-	37.75	-0.06	-	350
Mar-27 10.00	0.24	-	-	-	34.02	-0.12	-	29
Mar-27 12.00	0.60	-	-	-	28.05	-0.29	-	150
Mar-27 12.50	0.74	-	-	-	26.56	-0.35	-	8
Jun-27 7.75	0.12	-	-	-	38.08	-0.05	-	8,200
Jun-27 10.00	0.36	-	-	-	32.33	-0.15	-	4,025
Jun-27 10.50	0.45	-	-	-	31.05	-0.19	-	175
Jun-27 11.00	0.55	-	-	-	29.77	-0.23	-	25
Jun-27 11.50	0.67	-	-	-	28.49	-0.27	-	25
Jun-27 12.00	0.81	-	-	-	27.21	-0.32	-	25
Jun-27 13.00	1.16	-	-	-	24.65	-0.45	-	50
Dec-27 3.50	0.01	-	-	-	44.04	-	-	1
Dec-27 4.20	0.01	-	-	-	42.56	-0.01	-	1
Dec-27 5.50	0.05	-	-	-	39.82	-0.02	-	160
Dec-27 5.75	0.06	-	-	-	39.30	-0.02	-	1
Dec-27 6.00	0.07	-	-	-	38.77	-0.03	-	150
Dec-27 8.00	0.22	-	-	-	34.56	-0.08	-	150
Dec-27 8.25	0.25	-	-	-	34.03	-0.09	-	225
Dec-27 8.50	0.28	-	-	-	33.50	-0.10	-	150
Dec-27 8.75	0.31	-	-	-	32.98	-0.11	-	150
Dec-27 9.00	0.34	-	-	-	32.45	-0.12	-	150
Dec-27 9.25	0.38	-	-	-	31.92	-0.13	-	150
Dec-27 9.50	0.43	-	-	-	31.39	-0.15	-	150
Dec-27 9.75	0.47	-	-	-	30.87	-0.16	-	150
Dec-27 10.00	0.52	-	-	-	30.34	-0.18	-	150
Jun-28 8.50	0.39	-	-	-	31.85	-0.12	-	150
Jun-28 9.00	0.49	-	-	-	31.00	-0.15	-	150
Jun-28 9.25	0.53	-	-	-	30.57	-0.16	-	150
Jun-28 9.50	0.58	-	-	-	30.14	-0.17	-	300
Jun-28 9.75	0.63	-	-	-	29.72	-0.19	-	150
Jun-28 10.00	0.70	-	-	-	29.29	-0.20	-	150
Dec-28 4.50	0.05	-	-	-	36.72	-0.02	-	15,000
Dec-28 8.75	0.56	-	-	-	30.96	-0.15	-	450
Dec-29 5.00	0.13	-	-	-	33.85	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.53	-	-	-	25.64	0.65	-	10
Sep-26 13.00	0.70	-	-	-	25.64	0.62	-	10
Dec-26 9.00	4.28	-	-	-	39.56	0.94	-	10
Dec-26 11.00	2.48	-	-	-	32.94	0.83	-	10
Dec-26 12.00	1.68	-	-	-	29.63	0.73	-	10
Dec-26 12.50	1.32	-	-	-	27.98	0.66	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.04	-	-	-	29.67	-0.09	-	10
Sep-26 11.50	0.08	-	-	-	31.42	-0.10	-	10

	Previous Close	25.94		27/07/26
	CELLNEX Close	26.38		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.87	-	-	-	37.42	0.73	-	67
Aug-26 26.00	1.21	1.30	1.30	1.30	35.82	0.59	1	11
Aug-26 27.00	0.71	0.57	0.57	0.57	34.83	0.42	1	74
Aug-26 28.00	0.39	0.37	0.37	0.37	34.21	0.27	1	11
Aug-26 30.00	0.08	-	-	-	32.97	0.08	-	3
Aug-26 32.00	0.01	-	-	-	31.73	0.01	-	1
Sep-26 25.00	2.22	-	-	-	34.81	0.69	-	20
Sep-26 26.00	1.59	-	-	-	33.37	0.58	-	7
Sep-26 27.00	1.08	-	-	-	32.50	0.46	-	25
Sep-26 28.00	0.70	-	-	-	31.98	0.35	-	45
Sep-26 29.00	0.43	0.43	0.43	0.43	31.46	0.24	1	30
Sep-26 30.00	0.25	-	-	-	30.94	0.16	-	62
Sep-26 31.00	0.13	0.15	0.15	0.15	30.43	0.10	1	19
Sep-26 32.00	0.07	-	-	-	29.91	0.05	-	56
Sep-26 33.00	0.03	-	-	-	29.39	0.03	-	25
Sep-26 34.00	0.01	-	-	-	28.87	0.01	-	41
Sep-26 35.00	-	-	-	-	28.35	0.01	-	30
Sep-26 36.00	-	-	-	-	27.84	-	-	25
Sep-26 37.00	-	-	-	-	27.32	-	-	25
Sep-26 38.00	-	-	-	-	26.80	-	-	25
Sep-26 39.00	-	-	-	-	26.28	-	-	25
Sep-26 40.00	-	-	-	-	25.76	-	-	25
Dec-26 18.00	8.73	-	-	-	42.60	0.95	-	2
Dec-26 20.00	6.94	-	-	-	40.02	0.90	-	1
Dec-26 21.00	6.08	-	-	-	38.73	0.86	-	1
Dec-26 24.00	3.75	-	-	-	34.87	0.72	-	11
Dec-26 25.00	3.06	-	-	-	33.58	0.66	-	46
Dec-26 28.00	1.52	-	-	-	31.29	0.44	-	96
Dec-26 29.00	1.18	-	-	-	30.97	0.37	-	2,064
Dec-26 30.00	0.90	-	-	-	30.66	0.30	-	148
Dec-26 31.00	0.66	-	-	-	30.34	0.24	-	110
Dec-26 32.00	0.49	0.45	0.45	0.45	30.02	0.19	1	218
Dec-26 33.00	0.35	-	-	-	29.71	0.15	-	120
Dec-26 34.00	0.24	-	-	-	29.39	0.11	-	190
Dec-26 35.00	0.17	-	-	-	29.08	0.08	-	115
Dec-26 36.00	0.11	-	-	-	28.76	0.06	-	85
Dec-26 37.00	0.07	-	-	-	28.45	0.04	-	50
Dec-26 38.00	0.05	-	-	-	28.13	0.03	-	25
Dec-26 39.00	0.03	-	-	-	27.81	0.02	-	25
Dec-26 40.00	0.02	-	-	-	27.50	0.01	-	125
Dec-26 42.00	0.01	-	-	-	26.87	-	-	25
Dec-26 44.00	-	-	-	-	26.23	-	-	25
Dec-26 45.00	-	-	-	-	25.92	-	-	25
Dec-26 46.00	-	-	-	-	25.60	-	-	25
Mar-27 20.00	7.13	-	-	-	37.75	0.88	-	33
Mar-27 23.00	4.82	-	-	-	34.79	0.75	-	2
Mar-27 26.00	2.88	-	-	-	31.83	0.59	-	26
Mar-27 27.00	2.41	-	-	-	31.26	0.53	-	25
Mar-27 29.00	1.63	-	-	-	30.63	0.41	-	1
Mar-27 30.00	1.30	-	-	-	30.32	0.35	-	317
Mar-27 31.00	1.05	-	-	-	30.00	0.30	-	75
Mar-27 32.00	0.82	-	-	-	29.68	0.25	-	120
Mar-27 33.00	0.65	-	-	-	29.37	0.21	-	51
Mar-27 34.00	0.49	-	-	-	29.05	0.17	-	25
Mar-27 35.00	0.38	-	-	-	28.74	0.14	-	25
Jun-27 20.00	7.38	-	-	-	36.26	0.85	-	6
Jun-27 25.00	3.94	-	-	-	32.28	0.64	-	1
Jun-27 28.00	2.45	-	-	-	30.67	0.49	-	100
Jun-27 29.00	2.09	-	-	-	30.35	0.44	-	100
Jun-27 30.00	1.76	-	-	-	30.04	0.39	-	125
Jun-27 31.00	1.46	-	-	-	29.72	0.34	-	150
Jun-27 32.00	1.22	-	-	-	29.40	0.30	-	100
Jun-27 33.00	0.98	-	-	-	29.09	0.26	-	112
Jun-27 34.00	0.81	-	-	-	28.77	0.22	-	175
Jun-27 35.00	0.64	-	-	-	28.46	0.19	-	150
Jun-27 36.00	0.52	-	-	-	28.14	0.16	-	125
Jun-27 37.00	0.41	-	-	-	27.83	0.13	-	125
Jun-27 38.00	0.31	-	-	-	27.51	0.11	-	75
Jun-27 39.00	0.25	-	-	-	27.19	0.09	-	75
Jun-27 40.00	0.18	-	-	-	26.88	0.07	-	50
Jun-27 41.00	0.14	-	-	-	26.56	0.06	-	50
Jun-27 42.00	0.10	-	-	-	26.25	0.04	-	50
Jun-27 43.00	0.08	-	-	-	25.93	0.03	-	50
Jun-27 44.00	0.06	-	-	-	25.61	0.02	-	50
Jun-27 45.00	0.04	-	-	-	25.30	0.02	-	50
Jun-27 46.00	0.03	-	-	-	24.98	0.01	-	50
Jun-27 49.00	0.01	-	-	-	24.03	-	-	50
Jun-27 50.00	0.01	-	-	-	23.72	-	-	411
Sep-27 34.00	1.01	-	-	-	28.53	0.25	-	20
Sep-27 35.00	0.83	-	-	-	28.20	0.22	-	100
Sep-27 36.00	0.67	-	-	-	27.87	0.18	-	75
Sep-27 37.00	0.55	-	-	-	27.54	0.16	-	75
Sep-27 41.00	0.21	-	-	-	26.23	0.07	-	50
Dec-27 25.00	4.53	-	-	-	32.00	0.64	-	25
Dec-27 26.00	4.00	-	-	-	31.42	0.60	-	2
Dec-27 27.00	3.56	-	-	-	31.01	0.56	-	2,500
Dec-27 28.00	3.12	-	-	-	30.71	0.51	-	7
Dec-27 29.00	2.75	-	-	-	30.41	0.47	-	1
Dec-27 30.00	2.42	-	-	-	30.10	0.43	-	115
Dec-27 31.00	2.08	-	-	-	29.80	0.39	-	75
Dec-27 32.00	1.82	-	-	-	29.50	0.36	-	51
Dec-27 33.00	1.57	-	-	-	29.19	0.32	-	25
Dec-27 34.00	1.33	-	-	-	28.89	0.29	-	74
Dec-27 35.00	1.14	-	-	-	28.59	0.26	-	50
Dec-27 37.00	0.80	-	-	-	27.98	0.20	-	25
Dec-27 38.00	0.68	-	-	-	27.68	0.17	-	570
Dec-27 40.00	0.46	-	-	-	27.07	0.13	-	48
Dec-27 44.00	0.20	-	-	-	25.86	0.06	-	25
Mar-28 29.00	3.02	-	-	-	30.74	0.49	-	11
Jun-28 26.00	4.52	-	-	-	31.42	0.60	-	4
Dec-29 40.00	1.99	-	-	-	29.51	0.31	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.02	-	-	-	43.15	-0.02	-	2
Aug-26 22.00	0.05	-	-	-	41.55	-0.04	-	1
Aug-26 23.00	0.11	-	-	-	39.94	-0.09	-	61
Aug-26 24.00	0.23	0.29	0.29	0.25	38.34	-0.16	2	59
Aug-26 25.00	0.44	0.50	0.52	0.50	36.73	-0.27	4	10
Aug-26 26.00	0.78	-	-	-	35.13	-0.41	-	6
Aug-26 27.00	1.28	-	-	-	34.14	-0.58	-	30
Aug-26 28.00	1.95	-	-	-	33.52	-0.73	-	1
Sep-26 19.00	0.03	-	-	-	42.70	-0.02	-	1
Sep-26 20.00	0.05	-	-	-	41.26	-0.03	-	1
Sep-26 21.00	0.10	-	-	-	39.82	-0.06	-	19
Sep-26 22.00	0.18	-	-	-	38.38	-0.09	-	62
Sep-26 23.00	0.30	-	-	-	36.94	-0.14	-	20
Sep-26 24.00	0.48	0.49	0.49	0.49	35.50	-0.22	1	244
Sep-26 25.00	0.74	0.76	0.76	0.76	34.06	-0.31	2	74
Sep-26 26.00	1.10	1.05	1.05	1.05	32.62	-0.42	1	50
Sep-26 27.00	1.59	-	-	-	31.75	-0.54	-	77
Sep-26 28.00	2.22	-	-	-	31.23	-0.67	-	56
Sep-26 29.00	2.95	-	-	-	30.71	-0.77	-	28
Sep-26 30.00	3.78	-	-	-	30.19	-0.86	-	21
Dec-26 18.00	0.16	-	-	-	41.30	-0.05	-	2,001
Dec-26 20.00	0.33	-	-	-	38.72	-0.10	-	23
Dec-26 21.00	0.46	-	-	-	37.43	-0.13	-	225
Dec-26 22.00	0.62	-	-	-	36.15	-0.17	-	129
Dec-26 23.00	0.82	-	-	-	34.86	-0.22	-	689
Dec-26 24.00	1.08	-	-	-	33.57	-0.28	-	4,502
Dec-26 25.00	1.38	-	-	-	32.28	-0.34	-	69
Dec-26 26.00	1.76	-	-	-	30.99	-0.42	-	102
Dec-26 27.00	2.25	-	-	-	30.30	-0.50	-	56
Dec-26 28.00	2.83	-	-	-	29.99	-0.58	-	25
Dec-26 29.00	3.49	-	-	-	29.67	-0.65	-	3
Dec-26 30.00	4.22	-	-	-	29.36	-0.72	-	1
Dec-26 32.00	5.85	-	-	-	28.72	-0.85	-	26
Dec-26 33.00	6.74	-	-	-	28.41	-0.90	-	25
Mar-27 20.00	0.57	-	-	-	35.51	-0.13	-	1
Mar-27 22.00	0.96	-	-	-	33.54	-0.21	-	100
Mar-27 23.00	1.23	-	-	-	32.55	-0.26	-	3
Mar-27 24.00	1.52	-	-	-	31.57	-0.31	-	2
Mar-27 25.00	1.89	-	-	-	30.58	-0.37	-	75
Mar-27 26.00	2.28	-	-	-	29.59	-0.43	-	60
Mar-27 27.00	2.80	-	-	-	29.02	-0.50	-	117
Mar-27 28.00	3.38	-	-	-	28.71	-0.56	-	5
Mar-27 30.00	4.72	-	-	-	28.08	-0.68	-	10
Mar-27 31.00	5.47	-	-	-	27.76	-0.74	-	2
Mar-27 32.00	6.26	-	-	-	27.44	-0.78	-	10
Mar-27 36.00	9.77	-	-	-	26.18	-0.92	-	25
Mar-27 37.00	10.69	-	-	-	25.87	-0.94	-	25
Jun-27 20.00	0.71	-	-	-	33.25	-0.15	-	25
Jun-27 22.00	1.15	-	-	-	31.66	-0.22	-	27
Jun-27 23.00	1.44	-	-	-	30.86	-0.27	-	25
Jun-27 24.00	1.74	-	-	-	30.06	-0.31	-	59
Jun-27 25.00	2.13	-	-	-	29.27	-0.37	-	2
Jun-27 26.00	2.53	-	-	-	28.47	-0.42	-	1,500
Jun-27 28.00	3.61	-	-	-	27.66	-0.54	-	1
Jun-27 29.00	4.25	-	-	-	27.34	-0.60	-	3
Jun-27 30.00	4.91	-	-	-	27.03	-0.65	-	25
Jun-27 31.00	5.65	-	-	-	26.71	-0.70	-	75
Jun-27 32.00	6.40	-	-	-	26.39	-0.75	-	50
Jun-27 33.00	7.22	-	-	-	26.08	-0.80	-	50
Jun-27 34.00	8.05	-	-	-	25.76	-0.84	-	100
Jun-27 35.00	8.92	-	-	-	25.45	-0.87	-	100
Jun-27 36.00	9.81	-	-	-	25.13	-0.90	-	125
Jun-27 37.00	10.73	-	-	-	24.82	-0.92	-	100
Jun-27 38.00	11.67	-	-	-	24.50	-0.94	-	100
Jun-27 39.00	12.63	-	-	-	24.18	-0.97	-	25
Sep-27 21.00	1.11	-	-	-	31.02	-0.20	-	1
Sep-27 24.00	2.03	-	-	-	28.97	-0.33	-	3
Sep-27 36.00	9.93	-	-	-	24.19	-0.87	-	25
Sep-27 37.00	10.82	-	-	-	23.86	-0.90	-	25
Dec-27 21.00	1.25	-	-	-	30.22	-0.21	-	1
Dec-27 23.00	1.85	-	-	-	29.05	-0.28	-	3
Dec-27 30.00	5.38	-	-	-	25.99	-0.62	-	75
Dec-27 31.00	6.08	-	-	-	25.69	-0.66	-	50
Dec-27 32.00	6.80	-	-	-	25.39	-0.70	-	26
Dec-27 33.00	7.55	-	-	-	25.08	-0.74	-	25
Dec-27 34.00	8.35	-	-	-	24.78	-0.78	-	25
Mar-28 21.00	1.48	-	-	-	29.72	-0.22	-	25
Mar-28 22.00	1.78	-	-	-	29.21	-0.26	-	100
Mar-28 24.00	2.50	-	-	-	28.20	-0.34	-	100
Mar-28 25.00	2.90	-	-	-	27.70	-0.38	-	2
Jun-28 30.00	5.94	-	-	-	26.55	-0.58	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.70	-	-	-	31.98	0.34	-	25
Sep-26 31.00	0.13	-	-	-	30.43	0.10	-	25
Sep-26 32.00	0.07	-	-	-	29.91	0.05	-	25
Sep-26 33.00	0.03	-	-	-	29.39	0.03	-	25
Dec-26 28.00	1.52	-	-	-	31.29	0.43	-	50
Dec-26 29.00	1.18	-	-	-	30.97	0.36	-	3
Dec-26 32.00	0.49	-	-	-	30.02	0.19	-	50
Dec-30 30.00	4.59	-	-	-	30.37	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	0.73	-	-	-	34.06	-0.31	-	10
Dec-26 24.00	1.07	-	-	-	33.57	-0.27	-	2
Mar-27 24.00	1.51	-	-	-	31.57	-0.30	-	1

	Previous Close	25.80		27/07/26
	CIE AUTOMOTIVE Close	25.85		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.12	-	-	-	21.50	0.74	-	5
Sep-26 23.00	3.00	-	-	-	22.23	0.93	-	4
Sep-26 30.00	0.02	-	-	-	19.81	0.03	-	10
Sep-26 31.00	0.01	-	-	-	19.59	0.01	-	11
Sep-26 33.00	-	-	-	-	19.15	-	-	1
Dec-26 24.00	2.58	-	-	-	20.67	0.76	-	1
Dec-26 26.00	1.34	-	-	-	19.79	0.54	-	1
Dec-26 27.00	0.91	-	-	-	19.65	0.42	-	6
Dec-26 31.00	0.12	-	-	-	19.08	0.08	-	2
Mar-27 22.00	4.33	-	-	-	21.20	0.88	-	1
Mar-27 24.00	2.77	-	-	-	20.43	0.73	-	2
Mar-27 25.00	2.13	-	-	-	20.04	0.64	-	2
Mar-27 29.00	0.56	-	-	-	19.39	0.26	-	1
Mar-27 30.00	0.38	-	-	-	19.28	0.19	-	2
Jun-27 29.00	0.83	-	-	-	19.23	0.30	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	0.61	-	-	-	20.27	-0.52	-	5
Aug-26 28.00	2.17	-	-	-	19.73	-0.95	-	10
Sep-26 26.00	0.82	-	-	-	19.72	-0.50	-	1
Dec-26 24.00	0.52	-	-	-	20.85	-0.24	-	1
Dec-26 25.00	0.84	-	-	-	20.38	-0.35	-	1
Dec-26 26.00	1.28	-	-	-	19.97	-0.47	-	2
Mar-27 24.00	0.88	-	-	-	20.19	-0.31	-	1

	Previous Close	5.61		27/07/26
	COLONIAL Close	5.66		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.69	-	-	-	23.88	0.92	-	6
Sep-26 5.25	0.47	-	-	-	23.07	0.82	-	45
Sep-26 5.75	0.15	-	-	-	21.58	0.45	-	20
Dec-26 4.00	1.69	-	-	-	23.86	0.99	-	6
Dec-26 4.60	1.12	-	-	-	22.91	0.94	-	65
Dec-26 5.25	0.58	-	-	-	21.87	0.75	-	5
Dec-26 5.50	0.42	-	-	-	21.48	0.63	-	5
Dec-26 9.50	-	-	-	-	16.92	-	-	1
Mar-27 5.50	0.51	-	-	-	20.94	0.63	-	25
Mar-27 5.75	0.38	-	-	-	20.70	0.53	-	45
Mar-27 6.00	0.27	-	-	-	20.47	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	-	-	-	-	19.87	-0.01	-	85
Aug-26 5.25	0.01	-	-	-	18.38	-0.06	-	5
Aug-26 5.50	0.04	-	-	-	16.89	-0.25	-	7
Aug-26 5.75	0.14	-	-	-	15.64	-0.64	-	2
Sep-26 4.70	-	-	-	-	21.86	-0.01	-	1
Sep-26 4.80	-	-	-	-	21.53	-0.02	-	10
Sep-26 5.00	0.01	-	-	-	20.88	-0.05	-	219
Sep-26 5.25	0.03	-	-	-	20.07	-0.15	-	1
Sep-26 5.50	0.09	-	-	-	19.26	-0.33	-	18
Dec-26 4.00	-	-	-	-	22.66	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	22.19	-0.02	-	2,000
Dec-26 4.80	0.03	-	-	-	21.39	-0.09	-	2
Dec-26 4.90	0.05	-	-	-	21.23	-0.12	-	2
Dec-26 5.00	0.06	-	-	-	21.07	-0.15	-	130
Dec-26 5.25	0.11	-	-	-	20.67	-0.24	-	959
Dec-26 5.50	0.20	-	-	-	20.28	-0.37	-	100
Mar-27 4.80	0.06	-	-	-	20.29	-0.12	-	1
Mar-27 5.00	0.10	-	-	-	20.09	-0.18	-	101
Mar-27 5.25	0.16	-	-	-	19.84	-0.27	-	200
Mar-27 5.50	0.25	-	-	-	19.59	-0.37	-	304
Jun-27 5.50	0.31	-	-	-	20.23	-0.37	-	141

	Previous Close	18.08		27/07/26
	EBRO FOODS Close	18.20		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.30	-	-	-	14.47	0.42	-	3
Sep-26 19.00	0.12	-	-	-	13.64	0.23	-	3
Mar-27 18.50	0.71	-	-	-	14.11	0.48	-	1
Jun-27 18.00	1.08	-	-	-	14.52	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	0.06	-	-	-	15.50	-0.11	-	1
Sep-26 17.50	0.14	-	-	-	15.09	-0.23	-	1
Sep-26 18.00	0.29	-	-	-	14.67	-0.39	-	1
Dec-26 18.50	0.87	-	-	-	14.23	-0.59	-	2
Jun-27 18.00	0.91	-	-	-	14.23	-0.46	-	8

	Previous Close	17.58		27/07/26
	ENAGAS Close	17.58		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 17.00	0.75	-	-	-	20.19	0.75	-	6
Aug-26 17.50	0.41	-	-	-	19.12	0.56	-	15
Aug-26 18.00	0.18	-	-	-	18.42	0.33	-	10
Aug-26 18.50	0.06	-	-	-	17.78	0.15	-	4
Sep-26 13.50	4.13	-	-	-	27.55	1.00	-	2
Sep-26 15.00	2.65	-	-	-	24.62	0.96	-	1
Sep-26 16.00	1.73	-	-	-	22.67	0.88	-	7
Sep-26 17.00	0.92	-	-	-	20.71	0.69	-	5
Sep-26 17.50	0.60	-	-	-	19.74	0.56	-	307
Sep-26 18.00	0.36	-	-	-	19.03	0.40	-	47
Sep-26 18.50	0.19	-	-	-	18.38	0.26	-	26
Sep-26 19.00	0.08	-	-	-	17.72	0.14	-	1
Dec-26 15.50	2.51	-	-	-	25.11	0.82	-	25
Dec-26 16.00	2.11	-	-	-	24.27	0.77	-	407
Dec-26 17.00	1.39	-	-	-	22.58	0.65	-	31
Dec-26 17.50	1.08	-	-	-	21.74	0.57	-	38
Dec-26 18.00	0.83	-	-	-	21.19	0.48	-	82
Dec-26 18.50	0.61	-	-	-	20.71	0.40	-	50
Dec-26 19.00	0.44	-	-	-	20.23	0.32	-	146
Dec-26 19.50	0.30	-	-	-	19.74	0.24	-	123
Dec-26 20.00	0.20	-	-	-	19.26	0.18	-	27
Mar-27 12.00	5.72	-	-	-	28.63	0.98	-	1
Mar-27 15.50	2.58	-	-	-	24.05	0.81	-	301
Mar-27 16.00	2.20	-	-	-	23.40	0.75	-	32
Mar-27 17.00	1.52	-	-	-	22.09	0.63	-	56
Mar-27 17.50	1.22	-	-	-	21.43	0.56	-	34
Mar-27 18.00	0.97	-	-	-	21.04	0.49	-	142
Mar-27 19.00	0.58	-	-	-	20.33	0.35	-	58
Mar-27 19.50	0.44	-	-	-	19.98	0.28	-	10
Mar-27 20.00	0.32	-	-	-	19.63	0.22	-	96
Jun-27 16.00	2.41	-	-	-	23.94	0.72	-	10
Jun-27 18.00	1.25	1.15	1.15	1.15	21.86	0.50	25	26
Jun-27 19.50	0.70	-	-	-	21.10	0.34	-	2
Jun-27 20.00	0.57	-	-	-	20.84	0.29	-	5
Sep-27 20.00	0.69	-	-	-	22.05	0.31	-	29
Dec-27 15.00	3.32	-	-	-	26.19	0.77	-	1
Dec-27 16.00	2.65	-	-	-	25.15	0.69	-	26
Dec-27 19.50	1.00	-	-	-	22.74	0.38	-	2
Dec-27 20.00	0.87	-	-	-	22.54	0.34	-	1
Dec-27 21.00	0.62	-	-	-	22.14	0.27	-	10
Jun-28 18.00	1.60	-	-	-	21.74	0.50	-	1
Dec-28 16.00	2.54	-	-	-	21.37	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.02	-	-	-	21.22	-0.04	-	22
Aug-26 16.50	0.05	-	-	-	20.14	-0.11	-	12
Aug-26 17.00	0.13	-	-	-	19.07	-0.24	-	2
Sep-26 12.00	-	-	-	-	29.45	-	-	6
Sep-26 12.50	-	-	-	-	28.47	-	-	12
Sep-26 13.00	-	-	-	-	27.49	-	-	217
Sep-26 13.50	-	-	-	-	26.52	-	-	27
Sep-26 14.00	-	-	-	-	25.54	-0.01	-	44
Sep-26 14.50	0.01	-	-	-	24.57	-0.02	-	1
Sep-26 15.00	0.02	-	-	-	23.59	-0.03	-	25
Sep-26 15.50	0.04	-	-	-	22.61	-0.06	-	45
Sep-26 16.00	0.08	-	-	-	21.64	-0.11	-	11
Sep-26 16.50	0.15	-	-	-	20.66	-0.19	-	12
Sep-26 17.50	0.44	-	-	-	18.71	-0.45	-	3
Sep-26 18.00	0.70	-	-	-	18.00	-0.61	-	1
Dec-26 12.00	0.03	-	-	-	31.90	-0.02	-	150
Dec-26 12.50	0.04	-	-	-	31.05	-0.03	-	2
Dec-26 13.00	0.06	-	-	-	30.21	-0.04	-	227
Dec-26 13.50	0.09	-	-	-	29.37	-0.06	-	51
Dec-26 14.00	0.13	-	-	-	28.52	-0.08	-	284
Dec-26 14.50	0.17	-	-	-	27.68	-0.11	-	126
Dec-26 15.00	0.23	-	-	-	26.83	-0.14	-	602
Dec-26 15.50	0.32	-	-	-	25.99	-0.18	-	30
Dec-26 16.00	0.41	-	-	-	25.15	-0.23	-	22
Dec-26 16.50	0.55	-	-	-	24.30	-0.30	-	25
Dec-26 17.50	0.89	-	-	-	22.62	-0.44	-	26
Mar-27 12.00	0.06	-	-	-	27.37	-0.04	-	1
Mar-27 13.00	0.12	-	-	-	26.06	-0.07	-	25
Mar-27 14.00	0.21	-	-	-	24.75	-0.12	-	233
Mar-27 14.50	0.28	-	-	-	24.10	-0.15	-	56
Mar-27 15.00	0.37	-	-	-	23.45	-0.19	-	25
Mar-27 15.50	0.47	-	-	-	22.79	-0.23	-	1
Mar-27 16.00	0.60	-	-	-	22.14	-0.29	-	540
Mar-27 16.50	0.76	-	-	-	21.48	-0.35	-	25
Mar-27 17.00	0.94	-	-	-	20.83	-0.41	-	36
Jun-27 17.00	1.10	-	-	-	20.85	-0.41	-	52
Jun-27 17.50	1.32	-	-	-	20.26	-0.47	-	25
Sep-27 12.50	0.27	-	-	-	26.22	-0.11	-	470
Sep-27 13.00	0.33	-	-	-	25.68	-0.13	-	75
Sep-27 13.50	0.42	-	-	-	25.14	-0.16	-	1
Sep-27 14.00	0.52	-	-	-	24.60	-0.19	-	25
Sep-27 17.00	1.49	-	-	-	21.36	-0.45	-	25
Dec-27 11.00	0.16	-	-	-	27.16	-0.06	-	4,100
Dec-27 14.00	0.59	-	-	-	24.03	-0.20	-	1
Mar-28 12.00	0.30	-	-	-	24.37	-0.11	-	75
Mar-28 14.50	0.79	-	-	-	22.00	-0.25	-	173
Mar-28 15.50	1.10	-	-	-	21.05	-0.33	-	25
Mar-28 16.00	1.27	-	-	-	20.58	-0.37	-	50
Mar-28 16.50	1.48	-	-	-	20.10	-0.42	-	25
Jun-28 16.00	1.28	-	-	-	19.60	-0.37	-	25
Jun-28 16.50	1.48	-	-	-	19.16	-0.42	-	25
Jun-28 18.00	2.23	-	-	-	18.10	-0.56	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	5.12	-	-	-	29.50	1.00	-	25
Sep-26 13.50	4.13	-	-	-	27.55	0.99	-	5
Sep-26 14.00	3.63	-	-	-	26.57	0.99	-	6
Sep-26 17.00	0.92	-	-	-	20.71	0.69	-	1
Sep-26 17.50	0.60	-	-	-	19.74	0.55	-	1
Sep-26 18.00	0.36	-	-	-	19.03	0.40	-	25
Dec-26 16.50	1.74	-	-	-	23.42	0.71	-	25
Dec-26 18.00	0.83	-	-	-	21.19	0.48	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	31.40	-	-	1
Sep-26 14.00	-	-	-	-	25.54	-0.01	-	25
Sep-26 15.50	0.04	-	-	-	22.61	-0.06	-	25
Sep-26 16.00	0.08	-	-	-	21.64	-0.11	-	2
Sep-26 17.00	0.26	-	-	-	19.68	-0.30	-	25
Dec-26 13.00	0.06	-	-	-	30.21	-0.04	-	25
Dec-26 13.50	0.09	-	-	-	29.37	-0.06	-	75
Dec-26 14.00	0.12	-	-	-	28.52	-0.08	-	25
Dec-26 17.00	0.69	-	-	-	23.46	-0.35	-	10
Mar-27 14.50	0.28	-	-	-	24.10	-0.14	-	50
Mar-27 15.00	0.36	-	-	-	23.45	-0.18	-	1
Mar-27 15.50	0.46	-	-	-	22.79	-0.23	-	9
Jun-27 15.50	0.60	-	-	-	22.62	-0.24	-	6

	Previous Close	2.56		27/07/26
	ENCE Close	2.53		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.40	0.14	-	-	-	19.62	0.86	-	4
Mar-27 2.00	0.58	-	-	-	24.50	0.91	-	13
Mar-27 2.10	0.50	-	-	-	24.39	0.87	-	4
Jun-27 2.40	0.33	-	-	-	23.99	0.67	-	10
Mar-28 2.00	0.71	-	-	-	27.85	0.83	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.50	1.97	-	-	-	14.65	-1.00	-	10

	Previous Close	41.16		27/07/26
	ENDESA Close	40.90		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 40.00	1.41	-	-	-	19.78	0.68	-	11
Aug-26 41.00	0.78	-	-	-	18.64	0.50	-	3
Sep-26 38.00	3.36	-	-	-	22.40	0.83	-	1
Sep-26 40.00	1.82	-	-	-	20.10	0.64	-	1
Sep-26 41.00	1.21	-	-	-	19.06	0.52	-	5
Sep-26 42.00	0.78	-	-	-	18.91	0.39	-	1
Dec-26 24.00	17.14	-	-	-	35.53	0.99	-	2
Dec-26 35.00	6.70	-	-	-	25.13	0.87	-	12
Dec-26 36.00	5.82	-	-	-	24.18	0.84	-	10
Dec-26 37.00	5.01	-	-	-	23.24	0.79	-	4
Dec-26 38.00	4.21	-	-	-	22.29	0.75	-	4
Dec-26 40.00	2.78	-	-	-	20.40	0.62	-	19
Dec-26 42.00	1.69	-	-	-	19.44	0.47	-	1
Dec-26 43.00	1.31	-	-	-	19.34	0.39	-	5
Mar-27 32.00	9.71	-	-	-	28.93	0.90	-	1
Mar-27 34.00	7.95	-	-	-	27.01	0.85	-	150
Mar-27 40.00	3.33	-	-	-	21.24	0.61	-	1
Mar-27 41.00	2.72	-	-	-	20.36	0.55	-	3
Mar-27 43.00	1.86	-	-	-	20.13	0.43	-	5
Mar-27 44.00	1.50	-	-	-	20.02	0.37	-	2
Mar-27 45.00	1.21	-	-	-	19.90	0.32	-	1
Jun-27 25.00	16.33	-	-	-	33.72	0.97	-	1
Jun-27 27.00	14.46	-	-	-	32.09	0.95	-	2
Jun-27 32.00	9.98	-	-	-	28.01	0.87	-	294
Jun-27 33.00	9.15	9.30	9.30	9.30	27.20	0.85	5	291
Jun-27 37.00	6.00	-	-	-	23.94	0.73	-	1
Jun-27 38.00	5.25	-	-	-	23.12	0.69	-	1
Jun-27 41.00	3.33	-	-	-	20.75	0.55	-	2
Jun-27 42.00	2.87	-	-	-	20.62	0.51	-	2
Jun-27 44.00	2.09	-	-	-	20.36	0.41	-	40
Jun-27 48.00	1.00	-	-	-	19.83	0.24	-	5
Sep-27 43.00	2.77	-	-	-	21.42	0.47	-	75
Sep-27 44.00	2.38	-	-	-	21.27	0.42	-	150
Sep-27 49.00	1.05	-	-	-	20.50	0.23	-	5
Dec-27 29.00	12.76	-	-	-	29.35	0.91	-	1
Dec-27 31.00	11.07	-	-	-	28.11	0.87	-	1
Dec-27 34.00	8.69	-	-	-	26.25	0.80	-	1
Dec-27 40.00	4.60	-	-	-	22.54	0.60	-	26
Dec-27 52.00	0.87	1.16	1.16	1.16	20.53	0.19	1	1
Mar-28 40.00	4.79	-	-	-	22.47	0.59	-	25
Mar-28 44.00	3.03	-	-	-	21.58	0.45	-	20
Mar-28 45.00	2.66	-	-	-	21.46	0.41	-	1,215
Mar-28 46.00	2.37	-	-	-	21.34	0.38	-	85
Mar-28 47.00	2.10	-	-	-	21.21	0.35	-	795
Mar-28 48.00	1.84	-	-	-	21.09	0.31	-	130
Mar-28 49.00	1.60	-	-	-	20.97	0.28	-	70
Mar-28 50.00	1.41	-	-	-	20.85	0.26	-	70
Jun-28 46.00	2.71	-	-	-	21.37	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 34.00	0.01	-	-	-	28.30	-0.01	-	5
Aug-26 35.00	0.01	-	-	-	27.05	-0.01	-	5
Aug-26 36.00	0.03	-	-	-	25.79	-0.03	-	2
Aug-26 37.00	0.06	-	-	-	24.53	-0.05	-	10
Aug-26 38.00	0.13	-	-	-	23.28	-0.10	-	1
Aug-26 39.00	0.26	-	-	-	22.02	-0.19	-	1
Aug-26 41.00	0.87	-	-	-	19.63	-0.50	-	1
Aug-26 42.00	1.47	0.99	0.99	0.99	19.48	-0.68	1	1
Sep-26 25.00	-	-	-	-	36.80	-	-	4
Sep-26 27.00	-	-	-	-	34.50	-	-	445
Sep-26 28.00	-	-	-	-	33.35	-	-	19
Sep-26 29.00	-	-	-	-	32.20	-	-	148
Sep-26 30.00	0.01	-	-	-	31.06	-	-	147
Sep-26 31.00	0.01	-	-	-	29.91	-0.01	-	146
Sep-26 34.00	0.05	-	-	-	26.46	-0.03	-	10
Sep-26 35.00	0.08	-	-	-	25.31	-0.05	-	25
Sep-26 36.00	0.13	-	-	-	24.16	-0.07	-	50
Sep-26 37.00	0.20	-	-	-	23.01	-0.11	-	30
Sep-26 38.00	0.32	0.31	0.31	0.31	21.86	-0.17	1	5
Sep-26 40.00	0.76	-	-	-	19.56	-0.36	-	1
Sep-26 41.00	1.15	-	-	-	18.52	-0.49	-	5
Sep-26 43.00	2.43	-	-	-	18.22	-0.75	-	5
Dec-26 19.00	-	-	-	-	39.13	-	-	15
Dec-26 28.00	0.05	-	-	-	30.63	-0.02	-	25
Dec-26 30.00	0.10	-	-	-	28.73	-0.03	-	10
Dec-26 32.00	0.18	-	-	-	26.84	-0.06	-	10
Dec-26 33.00	0.24	-	-	-	25.90	-0.07	-	35
Dec-26 34.00	0.31	-	-	-	24.95	-0.09	-	1
Dec-26 35.00	0.41	-	-	-	24.01	-0.12	-	10
Dec-26 37.00	0.68	-	-	-	22.12	-0.20	-	10
Mar-27 37.00	1.22	-	-	-	22.13	-0.26	-	10
Jun-27 15.50	0.01	-	-	-	39.68	-	-	5
Jun-27 22.00	0.10	-	-	-	34.38	-0.02	-	10
Jun-27 37.00	1.58	-	-	-	22.16	-0.27	-	3
Jun-27 38.00	1.81	-	-	-	21.34	-0.31	-	4
Dec-27 17.50	0.06	-	-	-	33.42	-0.01	-	1
Dec-27 27.00	0.51	-	-	-	27.54	-0.08	-	1
Dec-27 30.00	0.84	-	-	-	25.68	-0.13	-	5
Dec-27 31.00	0.99	-	-	-	25.06	-0.15	-	30
Dec-27 32.00	1.16	-	-	-	24.44	-0.17	-	5
Dec-27 34.00	1.54	-	-	-	23.20	-0.22	-	5
Dec-27 44.00	5.56	-	-	-	18.53	-0.62	-	15
Mar-28 22.00	0.25	-	-	-	29.74	-0.04	-	150
Mar-28 24.00	0.38	-	-	-	28.60	-0.05	-	150
Mar-28 26.00	0.54	-	-	-	27.46	-0.08	-	150
Mar-28 27.00	0.65	-	-	-	26.89	-0.09	-	150
Mar-28 28.00	0.77	-	-	-	26.32	-0.11	-	150
Jun-28 25.00	0.51	-	-	-	27.28	-0.07	-	150
Jun-28 26.00	0.62	-	-	-	26.76	-0.08	-	150
Jun-28 27.00	0.74	-	-	-	26.24	-0.10	-	293
Jun-28 29.00	0.99	-	-	-	25.20	-0.13	-	143
Jun-28 30.00	1.16	-	-	-	24.68	-0.15	-	143
Jun-28 31.00	1.33	-	-	-	24.15	-0.17	-	142
Jun-28 32.00	1.50	-	-	-	23.63	-0.19	-	142
Jun-28 33.00	1.73	-	-	-	23.11	-0.21	-	142
Dec-28 31.00	1.71	-	-	-	23.31	-0.19	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	2.19	-	-	-	21.03	0.82	-	10
Aug-26 41.00	0.78	-	-	-	18.64	0.50	-	10
Sep-26 17.00	23.96	-	-	-	46.53	1.00	-	25
Sep-26 34.00	7.06	-	-	-	27.00	0.97	-	25
Sep-26 34.00	7.06	-	-	-	27.00	0.97	-	25
Sep-26 43.00	0.47	-	-	-	18.76	0.27	-	1
Oct-26 42.00	1.10	-	-	-	19.23	0.42	-	1
Oct-26 44.00	0.49	-	-	-	18.94	0.24	-	2
Dec-26 33.00	8.49	-	-	-	27.02	0.91	-	10
Dec-26 40.00	2.77	-	-	-	20.40	0.62	-	10
Dec-26 42.00	1.69	-	-	-	19.44	0.46	-	10
Mar-27 37.00	5.37	-	-	-	24.12	0.72	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 37.00	0.06	-	-	-	24.53	-0.05	-	10
Aug-26 40.00	0.48	-	-	-	20.77	-0.32	-	10
Sep-26 24.00	-	-	-	-	37.95	-	-	25
Sep-26 25.00	-	-	-	-	36.80	-	-	25
Sep-26 26.00	-	-	-	-	35.65	-	-	25
Sep-26 26.00	-	-	-	-	35.65	-	-	25
Sep-26 32.00	0.02	-	-	-	28.76	-0.01	-	10
Sep-26 34.00	0.05	-	-	-	26.46	-0.03	-	25
Sep-26 35.00	0.08	-	-	-	25.31	-0.05	-	25
Sep-26 35.00	0.08	-	-	-	25.31	-0.05	-	50
Sep-26 36.00	0.13	-	-	-	24.16	-0.07	-	25
Sep-26 37.00	0.20	-	-	-	23.01	-0.11	-	50
Sep-26 39.00	0.50	-	-	-	20.71	-0.25	-	10
Dec-26 32.00	0.18	-	-	-	26.84	-0.06	-	8
Dec-26 36.00	0.52	-	-	-	23.06	-0.15	-	10

	Previous Close	11.88		27/07/26
	FCC Close	11.94		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.45	-	-	-	16.63	0.38	-	1
Dec-27 16.50	0.07	-	-	-	18.17	0.07	-	1
Jun-28 11.50	1.66	-	-	-	23.82	0.63	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.09	-	-	-	23.06	-0.16	-	14
Sep-26 12.00	0.39	-	-	-	20.39	-0.50	-	3
Dec-26 10.50	0.15	-	-	-	23.23	-0.16	-	20
Mar-27 9.50	0.09	-	-	-	23.27	-0.08	-	257
Mar-27 10.00	0.15	-	-	-	22.72	-0.13	-	250
Mar-27 10.50	0.24	-	-	-	22.16	-0.19	-	482
Mar-27 11.00	0.36	-	-	-	21.60	-0.26	-	224
Jun-27 12.00	0.88	-	-	-	21.44	-0.44	-	417
Sep-27 11.00	0.86	-	-	-	23.69	-0.38	-	226

	Previous Close	55.70		27/07/26
	FERROVIAL Close	54.88		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 58.00	0.46	-	-	-	28.20	0.21	-	26
Sep-26 50.00	5.59	-	-	-	33.96	0.77	-	25
Sep-26 52.00	4.08	-	-	-	31.79	0.68	-	25
Sep-26 54.00	2.76	-	-	-	29.63	0.56	-	50
Sep-26 56.00	1.72	-	-	-	27.97	0.43	-	58
Sep-26 58.00	0.98	-	-	-	26.71	0.29	-	2,050
Sep-26 60.00	0.50	-	-	-	25.45	0.18	-	102
Sep-26 62.00	0.20	-	-	-	24.18	0.09	-	104
Sep-26 64.00	0.07	-	-	-	22.92	0.04	-	2
Sep-26 66.00	0.02	-	-	-	21.66	0.01	-	25
Sep-26 74.00	-	-	-	-	16.60	-	-	75
Dec-26 47.00	9.16	-	-	-	34.67	0.80	-	1
Dec-26 50.00	6.84	-	-	-	31.96	0.71	-	50
Dec-26 52.00	5.42	-	-	-	30.15	0.64	-	26
Dec-26 54.00	4.10	-	-	-	28.34	0.56	-	25
Dec-26 56.00	3.06	-	-	-	27.07	0.48	-	54
Dec-26 58.00	2.22	-	-	-	26.23	0.39	-	25
Dec-26 60.00	1.54	-	-	-	25.39	0.30	-	3,025
Dec-26 64.00	0.62	-	-	-	23.72	0.16	-	5
Dec-26 66.00	0.36	-	-	-	22.88	0.10	-	5
Dec-26 68.00	0.19	-	-	-	22.04	0.06	-	235
Dec-26 70.00	0.09	-	-	-	21.20	0.03	-	25
Mar-27 50.00	7.79	-	-	-	30.67	0.69	-	24
Mar-27 52.00	6.48	-	-	-	29.28	0.63	-	15
Mar-27 58.00	3.31	-	-	-	26.36	0.44	-	25
Mar-27 60.00	2.57	-	-	-	25.77	0.37	-	25
Mar-27 62.00	1.96	-	-	-	25.17	0.31	-	25
Sep-27 44.00	13.59	-	-	-	33.24	0.80	-	25
Sep-27 50.00	9.47	-	-	-	30.29	0.68	-	25
Sep-27 52.00	8.23	-	-	-	29.31	0.64	-	25
Sep-27 56.00	6.04	-	-	-	27.64	0.54	-	25
Dec-27 50.00	10.14	-	-	-	30.45	0.68	-	25
Dec-27 60.00	5.09	-	-	-	27.29	0.46	-	25
Dec-27 70.00	2.17	-	-	-	25.29	0.26	-	25
Mar-28 52.00	9.60	-	-	-	29.60	0.64	-	25
Mar-28 54.00	8.48	-	-	-	28.86	0.60	-	25
Mar-28 60.00	5.84	-	-	-	27.60	0.48	-	25
Jun-28 50.00	11.38	-	-	-	30.29	0.68	-	50
Jun-28 56.00	8.15	-	-	-	28.33	0.57	-	50
Jun-28 58.00	7.26	-	-	-	28.02	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	0.51	-	-	-	25.34	-0.23	-	2
Aug-26 56.00	2.13	-	-	-	21.06	-0.68	-	26
Aug-26 60.00	5.58	-	-	-	18.19	-0.99	-	10
Aug-26 64.00	9.58	-	-	-	15.32	-1.00	-	25
Sep-26 36.00	0.01	-	-	-	41.31	-	-	25
Sep-26 42.00	0.06	-	-	-	34.83	-0.02	-	25
Sep-26 45.00	0.14	-	-	-	31.58	-0.05	-	25
Sep-26 48.00	0.32	-	-	-	28.34	-0.11	-	25
Sep-26 49.00	0.43	-	-	-	27.26	-0.14	-	5
Sep-26 52.00	0.94	-	-	-	24.01	-0.28	-	3,005
Sep-26 54.00	1.55	-	-	-	21.85	-0.44	-	1,043
Sep-26 58.00	3.90	-	-	-	18.93	-0.80	-	35
Sep-26 62.00	7.58	-	-	-	16.40	-1.00	-	1
Sep-26 64.00	9.58	-	-	-	15.14	-1.00	-	25
Dec-26 44.00	0.75	-	-	-	32.06	-0.13	-	51
Dec-26 49.00	1.49	-	-	-	27.53	-0.25	-	26
Dec-26 50.00	1.73	-	-	-	26.63	-0.28	-	25
Dec-26 54.00	2.92	-	-	-	23.01	-0.45	-	26
Dec-26 56.00	3.86	-	-	-	21.74	-0.56	-	25
Dec-26 58.00	5.07	-	-	-	20.90	-0.67	-	130
Mar-27 39.00	0.63	-	-	-	33.85	-0.08	-	100
Mar-27 45.00	1.37	-	-	-	29.69	-0.18	-	25
Mar-27 46.00	1.55	-	-	-	29.00	-0.20	-	25
Mar-27 47.00	1.72	-	-	-	28.31	-0.22	-	50
Mar-27 48.00	1.93	-	-	-	27.61	-0.24	-	75
Mar-27 49.00	2.18	-	-	-	26.92	-0.27	-	90
Mar-27 50.00	2.43	-	-	-	26.23	-0.30	-	125
Mar-27 52.00	3.03	-	-	-	24.84	-0.37	-	135
Mar-27 54.00	3.71	-	-	-	23.46	-0.44	-	26
Mar-27 56.00	4.67	-	-	-	22.52	-0.53	-	25
Mar-27 58.00	5.83	-	-	-	21.92	-0.61	-	25
Jun-27 44.00	1.77	-	-	-	30.28	-0.18	-	25
Jun-27 49.00	2.88	-	-	-	27.33	-0.29	-	50
Jun-27 60.00	7.83	-	-	-	22.66	-0.64	-	5
Sep-27 41.00	1.58	-	-	-	31.31	-0.15	-	1
Sep-27 44.00	2.14	-	-	-	29.83	-0.19	-	51
Sep-27 45.00	2.34	-	-	-	29.34	-0.21	-	25
Sep-27 47.00	2.86	-	-	-	28.36	-0.25	-	25
Sep-27 48.00	3.12	-	-	-	27.86	-0.27	-	50
Sep-27 49.00	3.38	-	-	-	27.37	-0.29	-	25
Dec-27 35.00	1.04	-	-	-	33.54	-0.09	-	1
Dec-27 39.00	1.59	-	-	-	31.79	-0.13	-	25
Dec-27 40.00	1.78	-	-	-	31.36	-0.15	-	25
Dec-27 45.00	2.84	-	-	-	29.17	-0.22	-	25
Dec-27 54.00	5.74	-	-	-	25.23	-0.42	-	525
Mar-28 58.00	8.21	-	-	-	24.54	-0.51	-	1
Mar-28 60.00	9.42	-	-	-	24.18	-0.56	-	3
Mar-28 62.00	10.66	-	-	-	23.81	-0.61	-	26
Mar-28 64.00	12.00	-	-	-	23.45	-0.66	-	25
Jun-28 44.00	3.27	-	-	-	29.15	-0.22	-	25
Jun-28 45.00	3.54	-	-	-	28.78	-0.23	-	25
Jun-28 46.00	3.81	-	-	-	28.42	-0.25	-	25
Jun-28 48.00	4.39	-	-	-	27.69	-0.29	-	25
Jun-28 49.00	4.74	-	-	-	27.32	-0.30	-	25
Jun-28 50.00	5.10	-	-	-	26.96	-0.32	-	25
Jun-28 52.00	5.80	-	-	-	26.23	-0.36	-	25
Jun-28 54.00	6.62	-	-	-	25.50	-0.41	-	26
Jun-28 56.00	7.58	-	-	-	25.00	-0.45	-	25
Jun-28 58.00	8.61	-	-	-	24.69	-0.50	-	1
Jun-28 64.00	12.34	-	-	-	23.74	-0.64	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.04	-	-	-	25.34	0.03	-	112
Aug-26 64.00	0.01	-	-	-	23.90	0.01	-	224
Sep-26 60.00	0.49	-	-	-	25.45	0.18	-	70
Dec-26 60.00	1.52	-	-	-	25.39	0.30	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.53	-	-	-	21.85	-0.43	-	15
Sep-26 60.00	5.54	-	-	-	17.67	-0.91	-	45
Sep-26 62.00	7.41	-	-	-	16.40	-0.97	-	160
Sep-26 64.00	9.38	-	-	-	15.14	-0.99	-	45
Dec-26 49.00	1.48	-	-	-	27.53	-0.24	-	25
Dec-26 50.00	1.70	-	-	-	26.63	-0.27	-	25
Mar-27 40.00	0.72	-	-	-	33.15	-0.09	-	300

	Previous Close	18.29		27/07/26
	FLUIDRA Close	18.66		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.37	-	-	-	34.71	0.64	-	2
Sep-26 19.00	0.84	-	-	-	33.64	0.48	-	2
Sep-26 21.00	0.24	-	-	-	32.39	0.19	-	1
Sep-26 29.00	-	-	-	-	27.39	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.05	-	-	-	39.48	-0.06	-	2
Aug-26 17.00	0.17	-	-	-	38.15	-0.16	-	1
Aug-26 17.50	0.27	-	-	-	37.49	-0.24	-	2
Aug-26 19.50	1.20	-	-	-	35.93	-0.66	-	1
Sep-26 16.50	0.24	-	-	-	36.06	-0.16	-	1
Sep-26 17.50	0.48	-	-	-	34.75	-0.28	-	5
Sep-26 18.50	0.85	-	-	-	33.45	-0.44	-	1
Dec-26 17.00	0.78	-	-	-	31.58	-0.30	-	325
Dec-26 17.50	0.95	-	-	-	30.98	-0.35	-	25
Dec-26 18.00	1.16	-	-	-	30.38	-0.41	-	625
Dec-26 18.50	1.38	-	-	-	29.78	-0.46	-	1
Dec-26 19.00	1.64	-	-	-	29.40	-0.52	-	185
Dec-26 21.00	2.97	-	-	-	28.29	-0.73	-	7
Mar-27 21.00	3.22	-	-	-	28.13	-0.68	-	14
Jun-27 27.00	8.51	-	-	-	26.56	-0.94	-	11
Jun-27 28.00	9.46	-	-	-	26.33	-0.96	-	11

	Previous Close	9.66		27/07/26
	GRIFOLS Close	9.85		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.00	0.91	-	-	-	30.80	0.88	-	10
Aug-26 9.25	0.70	-	-	-	29.84	0.80	-	12
Aug-26 9.50	0.51	-	-	-	28.88	0.70	-	11
Aug-26 9.75	0.35	-	-	-	27.93	0.58	-	8
Aug-26 10.00	0.22	-	-	-	27.36	0.44	-	29
Aug-26 10.50	0.07	0.10	0.10	0.10	26.72	0.20	1	1
Aug-26 11.00	0.02	-	-	-	26.08	0.06	-	1
Sep-26 6.75	3.12	-	-	-	40.02	1.00	-	11
Sep-26 8.00	1.91	-	-	-	35.96	0.95	-	6
Sep-26 8.75	1.24	-	-	-	33.52	0.84	-	4
Sep-26 9.00	1.03	-	-	-	32.71	0.79	-	12
Sep-26 9.25	0.84	-	-	-	31.90	0.73	-	102
Sep-26 9.50	0.67	-	-	-	31.08	0.65	-	144
Sep-26 9.75	0.52	-	-	-	30.27	0.57	-	3
Sep-26 10.00	0.40	-	-	-	29.82	0.48	-	169
Sep-26 10.50	0.21	-	-	-	29.36	0.31	-	122
Sep-26 11.00	0.10	-	-	-	28.91	0.18	-	2
Sep-26 11.50	0.04	-	-	-	28.45	0.09	-	30
Sep-26 12.00	0.02	-	-	-	27.99	0.04	-	116
Sep-26 12.50	-	-	-	-	27.53	0.01	-	27
Oct-26 10.00	0.53	-	-	-	30.87	0.50	-	10
Dec-26 7.75	2.29	-	-	-	36.92	0.89	-	1
Dec-26 8.50	1.67	-	-	-	34.81	0.80	-	29
Dec-26 8.75	1.49	-	-	-	34.11	0.76	-	25
Dec-26 9.00	1.30	-	-	-	33.41	0.72	-	58
Dec-26 9.25	1.14	-	-	-	32.70	0.68	-	75
Dec-26 9.50	0.98	-	-	-	32.00	0.63	-	320
Dec-26 9.75	0.83	-	-	-	31.30	0.58	-	102
Dec-26 10.00	0.71	-	-	-	30.95	0.52	-	186
Dec-26 10.50	0.51	-	-	-	30.68	0.42	-	172
Dec-26 11.00	0.35	-	-	-	30.40	0.32	-	43
Dec-26 11.50	0.23	-	-	-	30.13	0.24	-	20
Dec-26 12.00	0.15	-	-	-	29.86	0.17	-	48
Dec-26 12.50	0.09	-	-	-	29.59	0.12	-	99
Dec-26 13.00	0.06	-	-	-	29.32	0.08	-	1,307
Dec-26 13.50	0.03	-	-	-	29.05	0.05	-	1,187
Dec-26 14.00	0.02	-	-	-	28.78	0.03	-	25
Dec-26 14.50	0.01	-	-	-	28.51	0.02	-	25
Dec-26 15.00	0.01	-	-	-	28.24	0.01	-	44
Dec-26 15.50	-	-	-	-	27.97	0.01	-	5
Dec-26 17.00	-	-	-	-	27.15	-	-	25
Dec-26 17.50	-	-	-	-	26.88	-	-	25
Mar-27 6.00	3.93	-	-	-	39.63	0.97	-	5
Mar-27 6.25	3.69	-	-	-	39.08	0.96	-	3
Mar-27 7.00	3.01	-	-	-	37.43	0.92	-	3
Mar-27 7.50	2.58	-	-	-	36.33	0.88	-	41
Mar-27 8.50	1.80	-	-	-	34.13	0.76	-	2
Mar-27 8.75	1.63	-	-	-	33.58	0.73	-	201
Mar-27 9.00	1.46	-	-	-	33.03	0.69	-	222
Mar-27 9.25	1.31	-	-	-	32.48	0.65	-	127
Mar-27 9.50	1.16	-	-	-	31.93	0.61	-	50
Mar-27 9.75	1.02	-	-	-	31.38	0.57	-	107
Mar-27 10.00	0.90	-	-	-	31.10	0.53	-	170
Mar-27 10.50	0.70	0.52	0.56	0.52	30.86	0.45	35	35
Mar-27 11.50	0.41	-	-	-	30.39	0.30	-	11
Mar-27 12.00	0.30	-	-	-	30.15	0.24	-	216
Mar-27 12.50	0.22	-	-	-	29.91	0.19	-	32
Mar-27 13.00	0.16	-	-	-	29.68	0.15	-	518
Mar-27 14.00	0.08	-	-	-	29.20	0.08	-	30
Mar-27 16.00	0.02	-	-	-	28.25	0.02	-	10
Jun-27 8.00	2.31	-	-	-	35.28	0.79	-	5
Jun-27 8.75	1.81	-	-	-	33.83	0.71	-	2
Jun-27 9.00	1.65	-	-	-	33.35	0.68	-	64
Jun-27 9.25	1.51	-	-	-	32.87	0.65	-	28
Jun-27 9.50	1.36	-	-	-	32.39	0.61	-	29
Jun-27 9.75	1.23	-	-	-	31.91	0.58	-	25
Jun-27 10.00	1.12	-	-	-	31.66	0.55	-	35
Jun-27 11.50	0.60	-	-	-	31.10	0.36	-	10
Jun-27 12.00	0.48	0.44	0.50	0.44	30.92	0.31	7	22
Jun-27 12.50	0.38	-	-	-	30.73	0.25	-	250
Jun-27 13.00	0.30	-	-	-	30.55	0.21	-	10
Jun-27 14.00	0.18	0.22	0.22	0.22	30.17	0.14	5	5
Jun-27 15.00	0.11	-	-	-	29.80	0.09	-	40
Jun-27 16.00	0.06	-	-	-	29.43	0.06	-	850
Sep-27 15.00	0.19	-	-	-	31.02	0.13	-	10
Dec-27 8.00	2.52	-	-	-	36.02	0.77	-	2
Dec-27 8.75	2.05	-	-	-	34.80	0.70	-	15
Dec-27 11.00	1.04	-	-	-	32.75	0.46	-	1
Dec-27 11.50	0.89	-	-	-	32.63	0.42	-	5
Dec-27 15.00	0.28	-	-	-	31.80	0.17	-	4
Mar-28 15.00	0.37	-	-	-	32.38	0.20	-	3
Dec-28 9.00	2.16	-	-	-	32.91	0.67	-	14
Dec-28 12.00	1.06	-	-	-	31.35	0.43	-	1
Dec-28 15.50	0.45	-	-	-	30.64	0.23	-	3
Dec-28 16.50	0.36	-	-	-	30.44	0.19	-	2
Dec-28 17.50	0.27	-	-	-	30.24	0.15	-	6
Dec-29 15.50	0.66	-	-	-	30.18	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.50	-	-	-	-	40.74	-	-	1
Aug-26 8.00	0.01	-	-	-	38.83	-0.02	-	14
Aug-26 8.25	0.01	-	-	-	37.88	-0.03	-	14
Aug-26 8.50	0.02	-	-	-	36.92	-0.06	-	133
Aug-26 8.75	0.04	-	-	-	35.96	-0.10	-	36
Aug-26 9.00	0.07	0.16	0.16	0.16	35.01	-0.15	1	211
Aug-26 9.25	0.12	-	-	-	34.05	-0.23	-	67
Aug-26 9.50	0.19	0.25	0.25	0.25	33.09	-0.32	10	10
Aug-26 9.75	0.28	-	-	-	32.14	-0.43	-	20
Sep-26 6.50	-	-	-	-	39.14	-	-	10
Sep-26 7.25	0.01	-	-	-	36.71	-0.01	-	4
Sep-26 7.75	0.02	-	-	-	35.08	-0.03	-	3
Sep-26 8.00	0.03	-	-	-	34.27	-0.05	-	31
Sep-26 8.25	0.04	-	-	-	33.46	-0.07	-	25
Sep-26 8.50	0.06	-	-	-	32.64	-0.10	-	204
Sep-26 8.75	0.10	-	-	-	31.83	-0.15	-	74
Sep-26 9.00	0.14	-	-	-	31.02	-0.20	-	116
Sep-26 9.25	0.20	-	-	-	30.21	-0.27	-	107
Sep-26 9.50	0.27	-	-	-	29.39	-0.35	-	65
Sep-26 9.75	0.37	-	-	-	28.58	-0.43	-	15
Sep-26 10.00	0.49	-	-	-	28.13	-0.53	-	49
Sep-26 10.50	0.81	-	-	-	27.67	-0.71	-	135
Sep-26 11.00	1.21	-	-	-	27.22	-0.85	-	96
Sep-26 11.50	1.67	-	-	-	26.76	-0.94	-	39
Sep-26 12.00	2.15	-	-	-	26.30	-1.00	-	22
Sep-26 12.50	2.65	-	-	-	25.84	-1.00	-	10
Sep-26 16.00	6.15	-	-	-	22.64	-1.00	-	4
Oct-26 10.00	0.57	-	-	-	27.21	-0.51	-	10
Dec-26 6.00	0.01	-	-	-	38.37	-0.02	-	25
Dec-26 6.25	0.02	-	-	-	37.66	-0.02	-	5
Dec-26 6.50	0.03	-	-	-	36.96	-0.03	-	1
Dec-26 6.75	0.04	-	-	-	36.26	-0.04	-	25
Dec-26 7.00	0.06	-	-	-	35.56	-0.05	-	10
Dec-26 7.25	0.08	-	-	-	34.85	-0.07	-	291
Dec-26 7.50	0.10	-	-	-	34.15	-0.09	-	29
Dec-26 7.75	0.13	-	-	-	33.45	-0.12	-	26
Dec-26 8.00	0.16	-	-	-	32.75	-0.14	-	330
Dec-26 8.25	0.21	-	-	-	32.04	-0.18	-	2
Dec-26 8.50	0.26	-	-	-	31.34	-0.21	-	758
Dec-26 8.75	0.32	-	-	-	30.64	-0.25	-	16
Dec-26 9.00	0.39	-	-	-	29.94	-0.30	-	227
Dec-26 9.25	0.47	-	-	-	29.23	-0.35	-	130
Dec-26 9.50	0.57	-	-	-	28.53	-0.41	-	445
Dec-26 9.75	0.68	-	-	-	27.83	-0.46	-	13
Dec-26 10.00	0.81	-	-	-	27.48	-0.52	-	2,274
Dec-26 10.50	1.12	-	-	-	27.21	-0.63	-	29
Dec-26 11.00	1.48	-	-	-	26.93	-0.73	-	280
Dec-26 11.50	1.89	-	-	-	26.66	-0.81	-	7
Dec-26 12.00	2.32	-	-	-	26.39	-0.88	-	1
Dec-26 12.50	2.77	-	-	-	26.12	-0.92	-	1
Dec-26 13.00	3.25	-	-	-	25.85	-0.95	-	10
Dec-26 13.50	3.73	-	-	-	25.58	-0.97	-	113
Mar-27 6.25	0.07	-	-	-	38.40	-0.05	-	50
Mar-27 6.50	0.10	-	-	-	37.85	-0.07	-	17
Mar-27 6.75	0.12	-	-	-	37.30	-0.08	-	250
Mar-27 7.00	0.15	-	-	-	36.75	-0.10	-	163
Mar-27 7.25	0.19	-	-	-	36.20	-0.12	-	76
Mar-27 7.50	0.23	-	-	-	35.65	-0.14	-	770
Mar-27 7.75	0.28	-	-	-	35.10	-0.17	-	146
Mar-27 8.00	0.33	-	-	-	34.55	-0.19	-	127
Mar-27 8.25	0.39	-	-	-	34.00	-0.22	-	5
Mar-27 8.50	0.46	-	-	-	33.45	-0.25	-	13
Mar-27 8.75	0.54	-	-	-	32.90	-0.29	-	3
Mar-27 9.00	0.62	-	-	-	32.35	-0.33	-	1,130
Mar-27 9.25	0.72	-	-	-	31.80	-0.36	-	5
Mar-27 10.00	1.06	-	-	-	30.42	-0.49	-	15
Mar-27 10.50	1.36	-	-	-	30.18	-0.57	-	14
Mar-27 11.00	1.70	-	-	-	29.94	-0.65	-	130
Mar-27 16.00	6.19	-	-	-	27.57	-0.99	-	3
Jun-27 6.00	0.13	-	-	-	39.86	-0.07	-	20
Jun-27 8.00	0.49	-	-	-	36.00	-0.22	-	100
Jun-27 8.25	0.56	-	-	-	35.52	-0.24	-	1
Jun-27 9.00	0.82	-	-	-	34.07	-0.33	-	5
Jun-27 10.00	1.27	-	-	-	32.38	-0.46	-	2
Jun-27 10.50	1.56	-	-	-	32.20	-0.53	-	7
Jun-27 11.00	1.90	-	-	-	32.01	-0.60	-	3
Jun-27 12.00	2.63	-	-	-	31.64	-0.71	-	206
Jun-27 12.50	3.02	-	-	-	31.45	-0.76	-	397
Jun-27 13.00	3.45	-	-	-	31.27	-0.81	-	195
Jun-27 13.50	3.88	-	-	-	31.08	-0.85	-	25
Jun-27 15.50	5.73	-	-	-	30.33	-0.95	-	142
Dec-27 8.25	0.89	-	-	-	37.21	-0.28	-	1
Dec-27 8.50	0.99	-	-	-	36.81	-0.30	-	5
Dec-27 8.75	1.10	-	-	-	36.40	-0.32	-	3
Dec-27 10.50	1.97	-	-	-	34.47	-0.50	-	242
Dec-27 11.00	2.30	-	-	-	34.35	-0.54	-	228
Dec-27 11.50	2.64	-	-	-	34.23	-0.59	-	30
Mar-28 9.50	1.56	-	-	-	35.83	-0.39	-	268
Mar-28 10.00	1.83	-	-	-	35.27	-0.44	-	260
Jun-28 6.00	0.41	-	-	-	40.22	-0.12	-	26
Jun-28 8.25	1.09	-	-	-	36.94	-0.28	-	2
Dec-28 6.50	0.63	-	-	-	38.02	-0.17	-	25
Dec-28 7.00	0.80	-	-	-	37.36	-0.20	-	1
Dec-28 8.00	1.15	-	-	-	36.04	-0.27	-	4
Jun-29 8.50	1.44	-	-	-	34.30	-0.31	-	2
Dec-29 8.50	1.55	-	-	-	33.44	-0.31	-	3
Dec-30 10.00	2.50	-	-	-	31.50	-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	0.65	-	-	-	30.95	0.48	-	10
Dec-26 11.50	0.22	-	-	-	30.13	0.22	-	65
Dec-26 15.00	0.01	-	-	-	28.24	0.01	-	15
Jun-27 11.50	0.60	-	-	-	31.10	0.35	-	50
Dec-27 11.50	0.85	-	-	-	32.63	0.39	-	30
Jun-28 11.50	1.11	-	-	-	32.38	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	0.14	-	-	-	31.02	-0.20	-	10
Jun-27 9.00	0.80	-	-	-	34.07	-0.32	-	1

	Previous Close	5.08		27/07/26
	IAG Close	5.16		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.50	0.69	-	-	-	40.39	0.91	-	2
Aug-26 5.25	0.17	-	-	-	37.82	0.46	-	10
Aug-26 5.50	0.08	0.10	0.10	0.07	37.40	0.28	51	96
Aug-26 6.00	0.01	-	-	-	36.56	0.07	-	2
Sep-26 3.00	2.17	2.25	2.25	2.25	42.91	1.00	50	51
Sep-26 3.80	1.38	-	-	-	40.63	0.98	-	10
Sep-26 4.00	1.18	-	-	-	40.06	0.96	-	6
Sep-26 4.20	1.00	-	-	-	39.49	0.93	-	11
Sep-26 4.40	0.82	-	-	-	38.93	0.88	-	4
Sep-26 4.50	0.74	-	-	-	38.64	0.85	-	14
Sep-26 4.60	0.66	-	-	-	38.36	0.81	-	41
Sep-26 4.70	0.58	-	-	-	38.07	0.77	-	16
Sep-26 4.80	0.51	-	-	-	37.79	0.72	-	13
Sep-26 4.90	0.45	-	-	-	37.50	0.67	-	33
Sep-26 5.00	0.38	-	-	-	37.22	0.62	-	67
Sep-26 5.25	0.26	-	-	-	36.62	0.49	-	4,562
Sep-26 5.50	0.16	-	-	-	36.20	0.36	-	144
Sep-26 5.75	0.09	-	-	-	35.78	0.24	-	57
Sep-26 6.00	0.05	-	-	-	35.36	0.15	-	113
Sep-26 6.25	0.03	-	-	-	34.94	0.09	-	50
Oct-26 5.00	0.45	-	-	-	36.67	0.62	-	10
Dec-26 2.90	2.28	-	-	-	42.11	0.99	-	1
Dec-26 3.00	2.19	-	-	-	41.88	0.99	-	1
Dec-26 3.50	1.71	-	-	-	40.72	0.96	-	1
Dec-26 4.00	1.27	-	-	-	39.55	0.89	-	2
Dec-26 4.20	1.10	-	-	-	39.09	0.84	-	20
Dec-26 4.30	1.03	-	-	-	38.86	0.82	-	3
Dec-26 4.40	0.95	-	-	-	38.62	0.80	-	3
Dec-26 4.50	0.88	-	-	-	38.39	0.77	-	6
Dec-26 4.60	0.81	-	-	-	38.16	0.74	-	2
Dec-26 4.80	0.68	-	-	-	37.69	0.68	-	2
Dec-26 5.00	0.57	-	-	-	37.23	0.61	-	801
Dec-26 5.25	0.44	-	-	-	36.69	0.53	-	771
Dec-26 5.50	0.34	-	-	-	36.22	0.44	-	1,591
Dec-26 5.75	0.25	-	-	-	35.75	0.36	-	50
Dec-26 6.00	0.19	-	-	-	35.28	0.29	-	2
Dec-26 6.25	0.13	-	-	-	34.81	0.23	-	35
Mar-27 4.00	1.34	-	-	-	39.38	0.84	-	12
Mar-27 4.10	1.27	-	-	-	39.18	0.82	-	1
Mar-27 4.20	1.19	-	-	-	38.98	0.80	-	6
Mar-27 4.30	1.12	-	-	-	38.78	0.78	-	5
Mar-27 4.60	0.93	-	-	-	38.18	0.71	-	1
Mar-27 4.70	0.86	-	-	-	37.98	0.68	-	3
Mar-27 4.80	0.81	-	-	-	37.78	0.66	-	2
Mar-27 5.00	0.70	-	-	-	37.38	0.61	-	23
Mar-27 5.25	0.58	-	-	-	36.88	0.54	-	1
Mar-27 5.50	0.47	-	-	-	36.40	0.48	-	1
Mar-27 6.25	0.24	-	-	-	34.94	0.30	-	250
Jun-27 2.00	3.17	-	-	-	40.56	1.00	-	2
Jun-27 2.20	2.98	-	-	-	40.21	1.00	-	25
Jun-27 2.30	2.88	-	-	-	40.04	0.99	-	25
Jun-27 2.40	2.78	-	-	-	39.86	0.99	-	25
Jun-27 3.00	2.22	-	-	-	38.82	0.96	-	5
Jun-27 3.40	1.87	-	-	-	38.12	0.92	-	1
Jun-27 4.00	1.40	-	-	-	37.07	0.82	-	3
Jun-27 4.10	1.33	-	-	-	36.90	0.81	-	2
Jun-27 4.40	1.13	-	-	-	36.37	0.75	-	3
Jun-27 4.50	1.07	-	-	-	36.20	0.73	-	1
Jun-27 4.90	0.84	-	-	-	35.50	0.64	-	3
Jun-27 5.00	0.78	-	-	-	35.33	0.62	-	2
Jun-27 5.25	0.67	-	-	-	34.91	0.56	-	20
Jun-27 5.50	0.56	-	-	-	34.52	0.50	-	1
Jun-27 6.25	0.32	-	-	-	33.36	0.34	-	2
Jun-27 6.50	0.26	-	-	-	32.97	0.29	-	1
Sep-27 4.50	1.10	-	-	-	34.83	0.72	-	1
Sep-27 4.80	0.93	-	-	-	34.37	0.66	-	1
Sep-27 5.25	0.71	-	-	-	33.69	0.56	-	4
Dec-27 2.00	3.18	-	-	-	39.48	1.00	-	25
Dec-27 2.10	3.08	-	-	-	39.32	1.00	-	25
Dec-27 2.20	2.98	-	-	-	39.17	0.99	-	25
Dec-27 2.30	2.88	-	-	-	39.01	0.99	-	25
Dec-27 2.40	2.79	-	-	-	38.86	0.99	-	25
Dec-27 3.70	1.69	-	-	-	36.84	0.85	-	1
Dec-27 4.50	1.17	-	-	-	35.60	0.72	-	1
Dec-27 5.00	0.90	-	-	-	34.83	0.62	-	4
Mar-28 6.00	0.61	-	-	-	34.30	0.46	-	2
Jun-28 5.00	1.10	-	-	-	37.07	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.70	0.06	-	-	-	41.99	-0.18	-	13
Aug-26 4.80	0.08	-	-	-	41.62	-0.23	-	200
Aug-26 5.00	0.14	0.15	0.15	0.15	40.88	-0.36	1	15
Aug-26 5.25	0.27	-	-	-	40.15	-0.54	-	40
Aug-26 6.00	0.85	-	-	-	38.89	-0.93	-	10
Sep-26 2.20	-	-	-	-	47.64	-	-	3
Sep-26 2.50	-	-	-	-	46.79	-	-	65
Sep-26 3.20	-	-	-	-	44.80	-	-	50
Sep-26 3.30	-	-	-	-	44.51	-	-	15
Sep-26 3.50	-	-	-	-	43.94	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	42.81	-0.03	-	5
Sep-26 4.00	0.02	-	-	-	42.52	-0.05	-	205
Sep-26 4.10	0.02	-	-	-	42.24	-0.06	-	224
Sep-26 4.20	0.03	-	-	-	41.95	-0.08	-	2
Sep-26 4.40	0.06	-	-	-	41.39	-0.14	-	21
Sep-26 4.50	0.08	-	-	-	41.10	-0.17	-	68
Sep-26 4.70	0.12	-	-	-	40.53	-0.24	-	32
Sep-26 4.80	0.16	-	-	-	40.25	-0.29	-	77
Sep-26 4.90	0.19	-	-	-	39.96	-0.33	-	110
Sep-26 5.00	0.23	-	-	-	39.68	-0.38	-	130
Sep-26 5.25	0.35	-	-	-	39.08	-0.51	-	10
Sep-26 5.50	0.51	-	-	-	38.66	-0.64	-	13
Sep-26 6.25	1.11	-	-	-	37.40	-0.90	-	10
Dec-26 2.60	-	-	-	-	43.68	-	-	4
Dec-26 2.80	-	-	-	-	43.22	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.98	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	42.05	-0.03	-	20
Dec-26 3.50	0.03	-	-	-	41.59	-0.05	-	19
Dec-26 3.70	0.05	-	-	-	41.12	-0.08	-	4
Dec-26 3.80	0.06	-	-	-	40.89	-0.09	-	151
Dec-26 3.90	0.08	-	-	-	40.66	-0.11	-	137
Dec-26 4.00	0.10	-	-	-	40.42	-0.13	-	817
Dec-26 4.10	0.11	-	-	-	40.19	-0.15	-	12
Dec-26 4.20	0.14	-	-	-	39.96	-0.17	-	55
Dec-26 4.30	0.16	-	-	-	39.73	-0.20	-	7
Dec-26 4.40	0.19	-	-	-	39.49	-0.22	-	54
Dec-26 4.50	0.22	-	-	-	39.26	-0.25	-	76
Dec-26 4.60	0.25	-	-	-	39.03	-0.28	-	7
Dec-26 4.70	0.29	-	-	-	38.80	-0.31	-	2
Dec-26 4.80	0.32	-	-	-	38.56	-0.34	-	4
Dec-26 4.90	0.37	-	-	-	38.33	-0.37	-	1
Dec-26 5.00	0.41	-	-	-	38.10	-0.40	-	159
Dec-26 5.25	0.54	-	-	-	37.56	-0.49	-	11
Dec-26 5.50	0.68	-	-	-	37.09	-0.57	-	1
Dec-26 6.00	1.03	-	-	-	36.15	-0.71	-	100
Mar-27 3.20	0.04	-	-	-	40.88	-0.05	-	40
Mar-27 3.50	0.07	-	-	-	40.28	-0.08	-	17
Mar-27 3.70	0.11	-	-	-	39.88	-0.11	-	20
Mar-27 4.00	0.17	-	-	-	39.28	-0.17	-	4
Mar-27 4.10	0.19	-	-	-	39.08	-0.18	-	1
Mar-27 4.40	0.28	-	-	-	38.48	-0.25	-	20
Mar-27 4.60	0.35	-	-	-	38.08	-0.30	-	25
Mar-27 4.70	0.38	0.35	0.35	0.35	37.88	-0.32	2	255
Mar-27 4.80	0.43	-	-	-	37.68	-0.35	-	2
Mar-27 5.00	0.52	-	-	-	37.28	-0.40	-	13
Mar-27 5.25	0.65	-	-	-	36.78	-0.46	-	2
Mar-27 5.50	0.79	-	-	-	36.30	-0.53	-	6
Jun-27 3.50	0.11	-	-	-	38.43	-0.10	-	30
Jun-27 4.00	0.21	-	-	-	37.56	-0.18	-	3
Jun-27 4.10	0.24	-	-	-	37.39	-0.20	-	2
Jun-27 4.40	0.33	-	-	-	36.86	-0.26	-	3
Jun-27 4.50	0.37	-	-	-	36.69	-0.28	-	1
Jun-27 5.00	0.58	-	-	-	35.82	-0.39	-	7
Jun-27 5.25	0.71	-	-	-	35.40	-0.45	-	1
Jun-27 5.50	0.85	-	-	-	35.01	-0.51	-	2
Jun-27 6.00	1.18	-	-	-	34.23	-0.62	-	2
Sep-27 3.20	0.09	-	-	-	37.70	-0.08	-	5
Sep-27 4.50	0.42	-	-	-	35.68	-0.29	-	2
Sep-27 4.80	0.55	-	-	-	35.22	-0.35	-	1
Sep-27 5.25	0.78	-	-	-	34.54	-0.44	-	1
Dec-27 3.20	0.13	-	-	-	38.50	-0.10	-	15,000
Dec-27 3.50	0.19	-	-	-	38.03	-0.14	-	20
Dec-27 4.00	0.33	-	-	-	37.26	-0.21	-	1
Dec-27 4.60	0.55	-	-	-	36.33	-0.31	-	25
Dec-27 5.00	0.73	-	-	-	35.71	-0.39	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.17	-	-	-	42.14	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	0.06	-	-	-	41.39	-0.14	-	8

	Previous Close	21.21		27/07/26
	IBERDROLA Close	21.23		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 20.00	1.25	-	-	-	17.63	0.98	-	1
Aug-26 20.00	1.30	-	-	-	17.38	0.91	-	3
Aug-26 21.00	0.50	-	-	-	16.08	0.62	-	10,001
Aug-26 21.50	0.25	0.26	0.26	0.26	15.78	0.40	1	5
Aug-26 22.00	0.10	-	-	-	15.77	0.21	-	17
Aug-26 22.50	0.04	-	-	-	15.76	0.09	-	1
Sep-26 18.00	3.29	-	-	-	19.29	0.99	-	60
Sep-26 19.50	1.85	-	-	-	17.43	0.91	-	5,000
Sep-26 21.00	0.67	-	-	-	15.57	0.60	-	29,614
Sep-26 21.50	0.41	-	-	-	15.26	0.45	-	35
Sep-26 22.00	0.23	-	-	-	15.23	0.30	-	414
Sep-26 22.50	0.12	-	-	-	15.20	0.18	-	2,500
Dec-26 14.50	6.87	-	-	-	25.02	0.99	-	2
Dec-26 15.00	6.38	-	-	-	24.40	0.99	-	4
Dec-26 16.00	5.40	-	-	-	23.16	0.98	-	4
Dec-26 17.00	4.44	-	-	-	21.92	0.96	-	6,500
Dec-26 17.50	3.97	-	-	-	21.30	0.94	-	2
Dec-26 18.00	3.51	-	-	-	20.68	0.92	-	6,001
Dec-26 18.50	3.06	-	-	-	20.06	0.89	-	32
Dec-26 19.00	2.62	-	-	-	19.44	0.85	-	342
Dec-26 19.50	2.21	-	-	-	18.82	0.80	-	26,516
Dec-26 20.00	1.82	-	-	-	18.20	0.75	-	7,518
Dec-26 20.50	1.45	-	-	-	17.58	0.68	-	5
Dec-26 21.00	1.13	-	-	-	16.96	0.60	-	302
Dec-26 21.50	0.86	-	-	-	16.62	0.51	-	10
Dec-26 22.00	0.64	0.74	0.74	0.74	16.52	0.42	1	110
Dec-26 22.50	0.47	-	-	-	16.43	0.34	-	517
Dec-26 23.00	0.33	-	-	-	16.34	0.26	-	105
Dec-26 23.50	0.23	-	-	-	16.24	0.20	-	14
Dec-26 24.00	0.15	-	-	-	16.15	0.14	-	1
Dec-26 25.00	0.06	-	-	-	15.96	0.07	-	1
Mar-27 12.00	9.36	-	-	-	27.36	1.00	-	5
Mar-27 16.00	5.46	-	-	-	23.09	0.96	-	10
Mar-27 16.50	4.99	-	-	-	22.56	0.95	-	5
Mar-27 18.00	3.63	-	-	-	20.96	0.88	-	4
Mar-27 19.50	2.40	-	-	-	19.36	0.76	-	6
Mar-27 20.00	2.03	-	-	-	18.82	0.71	-	100
Mar-27 21.00	1.37	-	-	-	17.76	0.59	-	496
Mar-27 22.00	0.89	-	-	-	17.33	0.45	-	20
Mar-27 23.00	0.55	-	-	-	17.09	0.32	-	255
Mar-27 24.00	0.32	-	-	-	16.86	0.21	-	10
Mar-27 26.00	0.09	-	-	-	16.39	0.07	-	17
Jun-27 17.00	4.64	-	-	-	21.96	0.90	-	100
Jun-27 17.50	4.20	-	-	-	21.49	0.87	-	100
Jun-27 18.00	3.79	-	-	-	21.02	0.84	-	1
Jun-27 18.50	3.39	-	-	-	20.55	0.81	-	7
Jun-27 19.00	3.00	-	-	-	20.08	0.77	-	5,500
Jun-27 19.50	2.64	-	-	-	19.61	0.73	-	7
Jun-27 20.00	2.29	-	-	-	19.14	0.68	-	100
Jun-27 21.00	1.66	-	-	-	18.20	0.58	-	1,005
Jun-27 22.00	1.17	-	-	-	17.81	0.47	-	1
Jun-27 23.00	0.81	-	-	-	17.59	0.37	-	100
Jun-27 24.00	0.54	-	-	-	17.37	0.27	-	5
Sep-27 16.50	5.11	-	-	-	22.63	0.91	-	10,100
Sep-27 17.00	4.68	-	-	-	22.19	0.88	-	100
Sep-27 17.50	4.26	-	-	-	21.75	0.86	-	100
Sep-27 19.50	2.74	2.90	2.90	2.90	19.99	0.72	3	3
Dec-27 10.00	11.35	-	-	-	28.26	1.00	-	30
Dec-27 13.00	8.41	-	-	-	25.76	0.99	-	50
Dec-27 14.00	7.45	-	-	-	24.93	0.97	-	5
Dec-27 15.00	6.52	-	-	-	24.09	0.94	-	5
Dec-27 16.00	5.63	-	-	-	23.26	0.91	-	26
Dec-27 16.50	5.20	-	-	-	22.85	0.89	-	25
Dec-27 17.00	4.79	-	-	-	22.43	0.86	-	7,530
Dec-27 17.50	4.38	-	-	-	22.01	0.84	-	25
Dec-27 18.00	3.99	-	-	-	21.60	0.81	-	10,000
Dec-27 18.50	3.62	-	-	-	21.18	0.77	-	251
Dec-27 19.00	3.25	-	-	-	20.77	0.74	-	157
Dec-27 19.50	2.91	-	-	-	20.35	0.70	-	395
Dec-27 20.00	2.59	-	-	-	19.93	0.66	-	13,260
Dec-27 21.00	2.00	-	-	-	19.10	0.58	-	6,020
Dec-27 22.00	1.52	-	-	-	18.78	0.49	-	5,004
Dec-27 23.00	1.16	-	-	-	18.60	0.41	-	6
Dec-27 24.00	0.87	-	-	-	18.43	0.33	-	2,757
Dec-27 25.00	0.63	-	-	-	18.26	0.26	-	2
Mar-28 19.00	3.33	-	-	-	20.75	0.73	-	1
Mar-28 20.00	2.67	-	-	-	19.94	0.66	-	101
Mar-28 21.00	2.10	-	-	-	19.14	0.58	-	6
Mar-28 26.00	0.53	-	-	-	18.14	0.22	-	1
Jun-28 10.00	11.34	-	-	-	27.64	1.00	-	13
Jun-28 22.50	1.64	-	-	-	19.02	0.47	-	7
Dec-28 16.00	5.74	-	-	-	22.72	0.88	-	5,000
Dec-28 18.00	4.23	-	-	-	21.34	0.77	-	500
Dec-28 18.50	3.90	-	-	-	21.00	0.74	-	25
Dec-28 19.00	3.57	-	-	-	20.65	0.71	-	1
Dec-28 24.00	1.33	-	-	-	18.85	0.38	-	15
Dec-29 15.00	6.64	-	-	-	23.36	0.90	-	1
Dec-29 18.00	4.44	-	-	-	21.43	0.75	-	6,000
Dec-29 19.00	3.80	-	-	-	20.79	0.69	-	25
Dec-29 21.50	2.50	-	-	-	19.33	0.55	-	1
Dec-30 18.00	4.70	-	-	-	22.71	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	18.54	-0.01	-	55,000
Aug-26 19.50	0.01	-	-	-	17.88	-0.03	-	3
Aug-26 20.00	0.04	-	-	-	17.23	-0.09	-	122
Aug-26 20.50	0.10	-	-	-	16.58	-0.20	-	12
Aug-26 21.00	0.24	0.18	0.18	0.18	15.93	-0.38	2	34
Aug-26 21.50	0.48	-	-	-	15.63	-0.61	-	26
Aug-26 23.00	1.77	-	-	-	15.60	-1.00	-	4
Sep-26 9.75	-	-	-	-	29.21	-	-	25
Sep-26 13.00	-	-	-	-	25.18	-	-	153
Sep-26 13.50	-	-	-	-	24.56	-	-	44
Sep-26 14.00	-	-	-	-	23.94	-	-	135
Sep-26 14.50	-	-	-	-	23.32	-	-	135
Sep-26 15.00	-	-	-	-	22.70	-	-	51
Sep-26 15.50	-	-	-	-	22.08	-	-	12
Sep-26 16.00	-	-	-	-	21.46	-	-	1
Sep-26 16.50	-	-	-	-	20.84	-	-	63
Sep-26 17.00	-	-	-	-	20.22	-	-	5,020
Sep-26 17.50	-	-	-	-	19.60	-	-	12
Sep-26 18.00	-	-	-	-	18.98	-0.01	-	540
Sep-26 18.50	0.01	-	-	-	18.36	-0.02	-	30,000
Sep-26 19.00	0.03	-	-	-	17.74	-0.04	-	23,028
Sep-26 19.50	0.06	-	-	-	17.12	-0.08	-	12,496
Sep-26 20.00	0.11	-	-	-	16.50	-0.15	-	5,111
Sep-26 20.50	0.20	-	-	-	15.88	-0.26	-	250
Sep-26 21.00	0.36	-	-	-	15.26	-0.40	-	2,513
Sep-26 21.50	0.60	-	-	-	14.95	-0.56	-	2,501
Sep-26 22.00	0.93	-	-	-	14.92	-0.72	-	10
Sep-26 22.50	1.33	-	-	-	14.89	-0.85	-	30
Dec-26 9.00	-	-	-	-	31.11	-	-	2,000
Dec-26 9.50	-	-	-	-	30.49	-	-	2
Dec-26 9.75	-	-	-	-	30.18	-	-	25
Dec-26 10.50	-	-	-	-	29.25	-	-	502
Dec-26 11.00	-	-	-	-	28.63	-	-	1,348
Dec-26 11.50	-	-	-	-	28.01	-	-	26
Dec-26 12.00	-	-	-	-	27.39	-	-	10,150
Dec-26 13.00	-	-	-	-	26.15	-	-	21
Dec-26 13.50	-	-	-	-	25.53	-	-	10,000
Dec-26 14.00	-	-	-	-	24.91	-	-	15,010
Dec-26 14.50	-	-	-	-	24.29	-	-	10
Dec-26 15.00	0.01	-	-	-	23.67	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	23.05	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	22.43	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	21.81	-0.02	-	255
Dec-26 17.00	0.04	-	-	-	21.19	-0.04	-	67,047
Dec-26 17.50	0.06	-	-	-	20.57	-0.05	-	10,004
Dec-26 18.00	0.10	-	-	-	19.95	-0.07	-	83,779
Dec-26 18.50	0.13	-	-	-	19.33	-0.10	-	7,407
Dec-26 19.00	0.19	-	-	-	18.71	-0.14	-	1
Dec-26 19.50	0.27	-	-	-	18.09	-0.19	-	16,527
Dec-26 20.00	0.37	-	-	-	17.47	-0.25	-	14,919
Dec-26 20.50	0.51	-	-	-	16.85	-0.33	-	1
Dec-26 21.00	0.68	-	-	-	16.23	-0.41	-	888
Dec-26 21.50	0.91	-	-	-	15.89	-0.51	-	12
Dec-26 22.00	1.20	-	-	-	15.79	-0.61	-	2
Mar-27 10.50	-	-	-	-	27.92	-	-	1
Mar-27 14.00	0.02	-	-	-	24.18	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	23.11	-0.02	-	1
Mar-27 16.00	0.07	-	-	-	22.04	-0.05	-	14
Mar-27 16.50	0.10	-	-	-	21.51	-0.06	-	4
Mar-27 18.00	0.24	-	-	-	19.91	-0.13	-	4
Mar-27 18.50	0.31	-	-	-	19.37	-0.17	-	2
Mar-27 19.00	0.40	-	-	-	18.84	-0.21	-	1
Mar-27 19.50	0.51	-	-	-	18.31	-0.26	-	302
Mar-27 20.00	0.65	-	-	-	17.77	-0.31	-	60
Mar-27 24.00	3.00	-	-	-	15.81	-0.83	-	1
Jun-27 15.00	0.08	-	-	-	22.93	-0.04	-	10
Jun-27 16.00	0.14	-	-	-	21.99	-0.07	-	1,000
Jun-27 17.00	0.23	-	-	-	21.04	-0.11	-	5,502
Jun-27 17.50	0.29	-	-	-	20.57	-0.13	-	5
Jun-27 18.00	0.37	-	-	-	20.10	-0.16	-	9
Jun-27 19.00	0.56	-	-	-	19.16	-0.23	-	9
Jun-27 19.50	0.69	-	-	-	18.69	-0.28	-	50
Jun-27 20.00	0.82	-	-	-	18.22	-0.32	-	7,513
Jun-27 23.00	2.36	-	-	-	16.67	-0.67	-	1
Jun-27 23.50	2.72	-	-	-	16.56	-0.73	-	1
Sep-27 16.00	0.25	-	-	-	21.98	-0.10	-	35,000
Sep-27 16.50	0.31	-	-	-	21.54	-0.12	-	200
Sep-27 17.00	0.38	-	-	-	21.10	-0.14	-	100
Sep-27 17.50	0.47	-	-	-	20.66	-0.17	-	200
Sep-27 18.00	0.55	-	-	-	20.22	-0.20	-	5,300
Sep-27 19.00	0.80	-	-	-	19.34	-0.28	-	50
Sep-27 19.50	0.94	-	-	-	18.90	-0.32	-	50
Sep-27 20.00	1.12	-	-	-	18.46	-0.36	-	25
Sep-27 20.50	1.29	-	-	-	18.02	-0.41	-	50
Dec-27 9.50	0.01	-	-	-	26.95	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.54	-	-	5
Dec-27 11.50	0.03	-	-	-	25.29	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	24.87	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	24.04	-0.03	-	35,000
Dec-27 14.00	0.13	-	-	-	23.21	-0.05	-	10,000
Dec-27 14.50	0.16	-	-	-	22.79	-0.06	-	20,000
Dec-27 16.00	0.31	-	-	-	21.54	-0.11	-	25,000
Dec-27 16.50	0.37	-	-	-	21.13	-0.13	-	2
Dec-27 17.00	0.45	-	-	-	20.71	-0.15	-	2,750
Dec-27 17.50	0.54	-	-	-	20.29	-0.18	-	460
Dec-27 18.00	0.64	-	-	-	19.88	-0.21	-	409
Dec-27 18.50	0.76	-	-	-	19.46	-0.24	-	175
Dec-27 19.00	0.89	-	-	-	19.05	-0.28	-	1,811
Dec-27 19.50	1.04	-	-	-	18.63	-0.32	-	25
Dec-27 20.00	1.21	-	-	-	18.21	-0.36	-	6,750
Dec-27 22.00	2.14	2.11	2.11	2.11	17.06	-0.55	25	50
Mar-28 18.00	0.75	-	-	-	19.43	-0.23	-	200
Jun-28 13.00	0.12	-	-	-	22.76	-0.04	-	150
Jun-28 14.00	0.19	-	-	-	22.01	-0.06	-	150
Dec-28 15.00	0.38	-	-	-	20.29	-0.11	-	5,000
Dec-28 21.50	2.27	-	-	-	15.96	-0.51	-	4,000
Dec-28 24.00	3.87	-	-	-	15.73	-0.69	-	1
Dec-29 19.00	1.58	-	-	-	17.06	-0.34	-	2
Dec-30 14.50	0.70	-	-	-	19.69	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.00	0.10	-	-	-	15.77	0.21	-	1,035
Aug-26 23.00	0.01	-	-	-	15.75	0.03	-	2,050
Sep-26 13.50	7.77	-	-	-	24.87	1.00	-	150
Sep-26 14.00	7.28	-	-	-	24.25	1.00	-	300
Sep-26 20.00	1.41	-	-	-	16.81	0.84	-	160
Sep-26 20.00	1.41	-	-	-	16.81	0.84	-	10
Sep-26 21.00	0.67	-	-	-	15.57	0.60	-	1
Dec-26 14.50	6.87	-	-	-	25.02	0.99	-	510
Dec-26 18.00	3.51	-	-	-	20.68	0.91	-	10
Dec-26 18.50	3.06	-	-	-	20.06	0.88	-	200
Dec-26 19.00	2.62	-	-	-	19.44	0.84	-	50
Dec-26 20.00	1.82	-	-	-	18.20	0.74	-	10
Dec-26 20.50	1.45	-	-	-	17.58	0.67	-	1
Dec-26 22.00	0.64	-	-	-	16.52	0.42	-	2
Jun-27 24.00	0.54	0.53	0.53	0.53	17.37	0.27	5	5
Dec-27 12.00	8.99	-	-	-	26.59	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.24	-	-	-	15.93	-0.37	-	10
Sep-26 13.00	-	-	-	-	25.18	-	-	500
Sep-26 15.00	-	-	-	-	22.70	-	-	800
Sep-26 18.50	0.01	-	-	-	18.36	-0.02	-	25
Sep-26 21.00	0.36	-	-	-	15.26	-0.39	-	10
Dec-26 15.00	0.01	-	-	-	23.67	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	22.43	-0.02	-	1
Dec-26 19.00	0.19	-	-	-	18.71	-0.14	-	21
Dec-26 19.50	0.27	-	-	-	18.09	-0.19	-	4
Dec-26 21.00	0.66	-	-	-	16.23	-0.40	-	10
Dec-27 12.00	0.04	-	-	-	24.87	-0.02	-	2,000

	Previous Close	54.46		27/07/26
	INDITEX Close	55.48		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.17	2.22	2.70	2.70	2.70	24.46	0.67	1	1
Aug-26 56.11	1.10	1.36	1.36	1.36	22.99	0.45	1	300
Aug-26 58.05	0.44	-	-	-	22.33	0.24	-	14
Aug-26 59.99	0.14	-	-	-	21.67	0.09	-	300
Sep-26 40.63	15.02	-	-	-	37.74	0.99	-	25
Sep-26 41.60	14.06	-	-	-	36.95	0.98	-	50
Sep-26 43.54	12.17	-	-	-	35.39	0.97	-	50
Sep-26 44.49	11.26	-	-	-	34.63	0.96	-	25
Sep-26 45.47	10.33	-	-	-	33.84	0.95	-	75
Sep-26 46.44	9.41	-	-	-	33.06	0.93	-	50
Sep-26 47.41	8.52	-	-	-	32.28	0.91	-	50
Sep-26 48.38	7.63	-	-	-	31.50	0.89	-	25
Sep-26 50.31	5.96	-	-	-	29.94	0.83	-	25
Sep-26 52.00	4.60	-	-	-	28.58	0.75	-	1
Sep-26 52.25	4.41	-	-	-	28.38	0.74	-	100
Sep-26 54.17	3.07	-	-	-	26.83	0.62	-	382
Sep-26 56.11	1.98	-	-	-	25.64	0.49	-	1,757
Sep-26 58.05	1.20	-	-	-	25.19	0.35	-	22
Sep-26 59.99	0.67	-	-	-	24.75	0.23	-	233
Sep-26 61.92	0.34	-	-	-	24.31	0.14	-	25
Sep-26 65.78	0.07	-	-	-	23.43	0.03	-	10
Dec-26 35.80	19.99	-	-	-	37.76	0.98	-	3
Dec-26 38.70	17.20	-	-	-	35.94	0.96	-	1
Dec-26 39.67	16.28	-	-	-	35.34	0.96	-	52
Dec-26 40.63	15.37	-	-	-	34.74	0.95	-	25
Dec-26 44.49	11.86	-	-	-	32.33	0.89	-	120
Dec-26 46.44	10.16	-	-	-	31.11	0.85	-	26
Dec-26 47.41	9.36	-	-	-	30.50	0.83	-	325
Dec-26 48.38	8.58	-	-	-	29.90	0.81	-	400
Dec-26 50.31	7.07	-	-	-	28.69	0.75	-	50
Dec-26 52.25	5.66	-	-	-	27.48	0.68	-	31
Dec-26 54.17	4.43	4.62	4.62	4.62	26.28	0.60	1	59
Dec-26 56.11	3.35	-	-	-	25.34	0.52	-	149
Dec-26 58.05	2.50	-	-	-	24.97	0.43	-	645
Dec-26 59.99	1.81	-	-	-	24.59	0.34	-	201
Dec-26 61.92	1.29	-	-	-	24.22	0.27	-	253
Dec-26 63.85	0.89	-	-	-	23.85	0.20	-	220
Dec-26 65.78	0.58	-	-	-	23.48	0.15	-	16
Dec-26 67.72	0.36	-	-	-	23.11	0.10	-	15
Dec-26 69.66	0.23	-	-	-	22.73	0.07	-	11
Dec-26 71.60	0.13	-	-	-	22.36	0.04	-	1
Mar-27 52.25	6.86	-	-	-	27.79	0.66	-	100
Mar-27 54.17	5.66	-	-	-	26.69	0.60	-	3
Mar-27 63.85	1.79	-	-	-	24.47	0.29	-	400
Mar-27 65.78	1.34	-	-	-	24.14	0.23	-	300
Mar-27 67.72	1.00	-	-	-	23.80	0.19	-	75
Mar-27 69.66	0.73	-	-	-	23.46	0.15	-	25
Mar-27 71.60	0.50	-	-	-	23.12	0.11	-	10
Mar-27 73.53	0.36	-	-	-	22.79	0.08	-	20
Jun-27 38.70	18.05	-	-	-	35.09	0.91	-	150
Jun-27 45.47	12.45	-	-	-	31.75	0.81	-	25
Jun-27 46.44	11.72	-	-	-	31.27	0.79	-	5
Jun-27 50.31	8.91	-	-	-	29.37	0.71	-	25
Jun-27 58.05	4.52	-	-	-	26.39	0.49	-	150
Jun-27 59.99	3.79	-	-	-	26.06	0.44	-	155
Jun-27 61.92	3.09	-	-	-	25.74	0.38	-	100
Jun-27 69.66	1.25	-	-	-	24.43	0.20	-	100
Jun-27 71.60	0.97	-	-	-	24.11	0.16	-	25
Jun-27 73.53	0.74	-	-	-	23.78	0.13	-	50
Sep-27 59.99	4.50	-	-	-	26.16	0.46	-	25
Sep-27 63.85	3.18	-	-	-	25.55	0.36	-	25
Sep-27 69.66	1.80	-	-	-	24.64	0.24	-	1
Sep-27 71.60	1.45	-	-	-	24.34	0.20	-	25
Dec-27 37.73	19.41	-	-	-	34.59	0.89	-	25
Dec-27 38.70	18.61	-	-	-	34.19	0.88	-	1
Dec-27 39.67	17.85	-	-	-	33.80	0.87	-	1
Dec-27 43.54	14.83	-	-	-	32.25	0.81	-	50
Dec-27 45.47	13.48	-	-	-	31.47	0.78	-	25
Dec-27 47.41	12.12	-	-	-	30.69	0.74	-	25
Dec-27 52.25	9.04	-	-	-	28.74	0.65	-	25
Dec-27 54.17	7.88	-	-	-	27.97	0.61	-	25
Dec-27 59.99	5.27	-	-	-	26.79	0.48	-	25
Dec-27 61.92	4.60	-	-	-	26.51	0.44	-	175
Dec-27 63.85	3.93	-	-	-	26.23	0.39	-	200
Dec-27 65.78	3.40	-	-	-	25.95	0.35	-	10
Dec-27 71.60	2.06	-	-	-	25.12	0.25	-	1
Mar-28 33.30	23.49	-	-	-	36.59	0.92	-	1
Mar-28 52.89	9.39	-	-	-	28.59	0.64	-	50
Mar-28 54.86	8.27	-	-	-	27.78	0.60	-	75
Mar-28 56.81	7.36	-	-	-	27.32	0.56	-	75
Mar-28 58.77	6.48	-	-	-	27.02	0.52	-	50
Mar-28 60.73	5.72	-	-	-	26.71	0.48	-	25
Mar-28 64.65	4.35	-	-	-	26.10	0.40	-	25
Mar-28 66.60	3.79	-	-	-	25.79	0.37	-	25
Mar-28 68.56	3.28	-	-	-	25.49	0.33	-	25
Mar-28 70.53	2.77	-	-	-	25.18	0.29	-	25
Mar-28 72.49	2.38	-	-	-	24.87	0.26	-	25
Jun-28 42.12	16.77	-	-	-	32.87	0.81	-	25
Jun-28 43.10	16.09	-	-	-	32.48	0.80	-	25
Jun-28 56.81	7.77	-	-	-	27.39	0.57	-	25
Jun-28 58.77	6.89	-	-	-	27.12	0.53	-	50
Jun-28 66.60	4.22	-	-	-	26.03	0.38	-	50
Jun-28 68.56	3.71	-	-	-	25.76	0.35	-	25
Jun-28 70.53	3.20	-	-	-	25.49	0.32	-	25
Jun-28 72.49	2.76	-	-	-	25.22	0.28	-	25
Dec-28 49.44	12.61	-	-	-	29.42	0.70	-	2
Dec-28 67.24	4.99	-	-	-	26.08	0.40	-	490
Dec-29 43.51	16.97	-	-	-	29.31	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 52.25	0.14	-	-	-	28.12	-0.10	-	15
Aug-26 39.67	-	-	-	-	38.68	-	-	100
Aug-26 41.60	-	-	-	-	36.84	-	-	150
Aug-26 43.54	0.01	-	-	-	34.99	-	-	150
Aug-26 44.49	0.01	-	-	-	34.08	-0.01	-	2
Aug-26 46.44	0.03	-	-	-	32.22	-0.02	-	1
Aug-26 48.38	0.07	-	-	-	30.36	-0.04	-	1
Aug-26 50.31	0.17	-	-	-	28.52	-0.09	-	12
Aug-26 52.25	0.39	-	-	-	26.67	-0.18	-	4
Aug-26 54.17	0.85	-	-	-	24.83	-0.34	-	8
Sep-26 35.80	0.01	-	-	-	41.50	-	-	1
Sep-26 36.76	0.01	-	-	-	40.73	-	-	27
Sep-26 38.70	0.02	-	-	-	39.17	-0.01	-	26
Sep-26 39.67	0.02	-	-	-	38.39	-0.01	-	26
Sep-26 40.63	0.03	-	-	-	37.62	-0.01	-	28
Sep-26 41.60	0.05	-	-	-	36.83	-0.02	-	240
Sep-26 42.57	0.07	-	-	-	36.05	-0.02	-	300
Sep-26 43.54	0.09	-	-	-	35.27	-0.03	-	35
Sep-26 44.49	0.12	-	-	-	34.51	-0.04	-	62
Sep-26 45.47	0.17	-	-	-	33.72	-0.05	-	51
Sep-26 46.44	0.21	-	-	-	32.94	-0.07	-	75
Sep-26 47.41	0.29	-	-	-	32.16	-0.09	-	30
Sep-26 48.38	0.37	-	-	-	31.38	-0.11	-	82
Sep-26 50.31	0.62	-	-	-	29.82	-0.17	-	101
Sep-26 52.00	0.95	-	-	-	28.46	-0.25	-	4,005
Sep-26 52.25	1.01	-	-	-	28.26	-0.26	-	26
Sep-26 54.17	1.58	1.44	1.44	1.44	26.71	-0.38	1	375
Oct-26 48.38	0.62	-	-	-	30.04	-0.14	-	1
Dec-26 32.90	0.06	-	-	-	38.56	-0.01	-	26
Dec-26 33.87	0.07	-	-	-	37.95	-0.01	-	21
Dec-26 34.83	0.09	-	-	-	37.35	-0.02	-	25
Dec-26 35.80	0.11	-	-	-	36.75	-0.02	-	25
Dec-26 36.76	0.14	-	-	-	36.15	-0.03	-	26
Dec-26 37.73	0.17	-	-	-	35.54	-0.03	-	150
Dec-26 38.70	0.21	-	-	-	34.93	-0.04	-	150
Dec-26 39.67	0.26	-	-	-	34.33	-0.05	-	21
Dec-26 40.63	0.30	-	-	-	33.73	-0.06	-	12
Dec-26 41.60	0.37	-	-	-	33.12	-0.07	-	86
Dec-26 42.57	0.45	-	-	-	32.52	-0.08	-	150
Dec-26 43.54	0.53	-	-	-	31.91	-0.09	-	75
Dec-26 44.49	0.63	-	-	-	31.32	-0.11	-	62
Dec-26 45.47	0.75	-	-	-	30.70	-0.13	-	26
Dec-26 46.44	0.88	-	-	-	30.10	-0.15	-	34
Dec-26 47.41	1.02	-	-	-	29.49	-0.17	-	2,400
Dec-26 48.38	1.21	-	-	-	28.89	-0.20	-	77
Dec-26 50.31	1.61	-	-	-	27.68	-0.25	-	170
Dec-26 52.25	2.14	-	-	-	26.47	-0.33	-	25
Dec-26 54.17	2.81	-	-	-	25.27	-0.41	-	25
Dec-26 56.11	3.67	-	-	-	24.33	-0.50	-	210
Dec-26 59.99	6.02	-	-	-	23.58	-0.68	-	176
Mar-27 33.87	0.23	-	-	-	36.83	-0.03	-	50
Mar-27 34.83	0.28	-	-	-	36.28	-0.04	-	50
Mar-27 35.80	0.33	-	-	-	35.72	-0.04	-	75
Mar-27 36.76	0.37	-	-	-	35.17	-0.05	-	75
Mar-27 37.73	0.45	-	-	-	34.61	-0.06	-	25
Mar-27 38.70	0.53	-	-	-	34.05	-0.07	-	25
Mar-27 39.67	0.60	-	-	-	33.49	-0.08	-	52
Mar-27 40.63	0.68	-	-	-	32.94	-0.09	-	78
Mar-27 41.60	0.79	-	-	-	32.38	-0.10	-	1
Mar-27 42.57	0.91	-	-	-	31.82	-0.12	-	1
Mar-27 44.49	1.15	-	-	-	30.71	-0.15	-	8
Mar-27 45.47	1.32	-	-	-	30.14	-0.17	-	3
Mar-27 50.31	2.37	-	-	-	27.35	-0.28	-	301
Jun-27 26.12	0.10	-	-	-	39.17	-0.01	-	1
Jun-27 30.96	0.28	-	-	-	36.79	-0.03	-	150
Jun-27 33.87	0.44	-	-	-	35.36	-0.05	-	200
Jun-27 34.83	0.52	-	-	-	34.88	-0.06	-	180
Jun-27 36.76	0.68	-	-	-	33.93	-0.08	-	25
Jun-27 38.70	0.88	-	-	-	32.98	-0.10	-	150
Jun-27 39.67	1.01	-	-	-	32.50	-0.11	-	101
Jun-27 41.60	1.26	-	-	-	31.55	-0.13	-	177
Jun-27 42.57	1.41	-	-	-	31.07	-0.15	-	150
Jun-27 43.54	1.59	-	-	-	30.59	-0.16	-	150
Jun-27 44.49	1.77	-	-	-	30.12	-0.18	-	50
Jun-27 46.44	2.15	-	-	-	29.16	-0.22	-	25
Jun-27 47.41	2.41	-	-	-	28.69	-0.24	-	153
Jun-27 48.38	2.67	-	-	-	28.21	-0.26	-	150
Jun-27 50.31	3.18	-	-	-	27.26	-0.31	-	3
Jun-27 52.25	3.86	-	-	-	26.30	-0.36	-	150
Jun-27 56.11	5.45	-	-	-	24.60	-0.48	-	25
Jun-27 65.78	11.75	-	-	-	22.98	-0.76	-	1
Sep-27 43.54	1.98	-	-	-	30.21	-0.18	-	25
Sep-27 44.49	2.16	-	-	-	29.79	-0.19	-	25
Sep-27 45.47	2.36	-	-	-	29.36	-0.21	-	25
Sep-27 46.44	2.62	-	-	-	28.93	-0.23	-	25
Sep-27 73.53	18.51	-	-	-	22.15	-0.87	-	1
Dec-27 21.29	0.09	-	-	-	39.15	-0.01	-	2
Dec-27 33.87	0.84	-	-	-	34.09	-0.07	-	100
Dec-27 36.76	1.21	-	-	-	32.93	-0.10	-	25
Dec-27 37.73	1.35	-	-	-	32.54	-0.11	-	25
Dec-27 43.54	2.40	-	-	-	30.20	-0.19	-	10
Dec-27 45.47	2.88	-	-	-	29.42	-0.22	-	1,100
Dec-27 46.44	3.14	-	-	-	29.03	-0.24	-	150
Dec-27 47.41	3.40	-	-	-	28.64	-0.26	-	325
Dec-27 48.38	3.66	-	-	-	28.25	-0.28	-	175
Dec-27 50.31	4.29	-	-	-	27.47	-0.32	-	350
Dec-27 52.25	4.98	-	-	-	26.69	-0.36	-	375
Dec-27 54.17	5.69	-	-	-	25.92	-0.41	-	450
Dec-27 56.11	6.62	-	-	-	25.30	-0.45	-	500
Dec-27 58.05	7.63	-	-	-	25.02	-0.50	-	50
Dec-27 59.99	8.79	-	-	-	24.74	-0.55	-	25
Jun-28 43.10	3.00	-	-	-	29.54	-0.20	-	25
Jun-28 44.08	3.26	-	-	-	29.15	-0.22	-	25
Jun-28 45.06	3.51	-	-	-	28.76	-0.23	-	25
Jun-28 47.99	4.29	-	-	-	27.60	-0.28	-	25
Dec-28 51.42	6.06	-	-	-	25.95	-0.34	-	25
Dec-29 43.51	4.39	-	-	-	27.45	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 58.05	0.16	0.20	0.20	0.20	23.29	0.14	5	5
Aug-26 56.11	1.09	-	-	-	22.99	0.45	-	3
Aug-26 57.35	0.63	0.82	0.82	0.82	22.57	0.31	5	487
Aug-26 58.05	0.44	-	-	-	22.33	0.24	-	2
Aug-26 59.33	0.21	-	-	-	21.89	0.13	-	964
Aug-26 59.99	0.14	-	-	-	21.67	0.09	-	3
Sep-26 49.44	6.71	-	-	-	30.64	0.85	-	5
Sep-26 54.17	3.07	-	-	-	26.83	0.62	-	7
Sep-26 56.11	1.97	-	-	-	25.64	0.49	-	6
Sep-26 57.35	1.44	-	-	-	25.35	0.40	-	5
Sep-26 58.05	1.20	-	-	-	25.19	0.35	-	3
Dec-26 56.11	3.33	-	-	-	25.34	0.51	-	26
Dec-26 58.05	2.49	-	-	-	24.97	0.42	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.31	0.17	0.23	0.23	0.23	28.52	-0.09	5	5
Aug-26 51.42	0.28	-	-	-	27.46	-0.13	-	5
Sep-26 41.60	0.05	-	-	-	36.83	-0.02	-	165
Sep-26 42.57	0.07	-	-	-	36.05	-0.02	-	150
Sep-26 43.54	0.09	-	-	-	35.27	-0.03	-	15
Sep-26 44.49	0.12	-	-	-	34.51	-0.04	-	10
Sep-26 50.31	0.62	-	-	-	29.82	-0.17	-	6
Sep-26 54.17	1.57	-	-	-	26.71	-0.37	-	12
Dec-26 42.57	0.44	-	-	-	32.52	-0.08	-	20
Dec-26 46.44	0.87	-	-	-	30.10	-0.15	-	1
Mar-27 42.57	0.89	-	-	-	31.82	-0.11	-	1
Mar-27 47.41	1.65	-	-	-	29.02	-0.20	-	1
Dec-27 59.99	8.59	-	-	-	24.74	-0.52	-	10

	Previous Close	53.36		27/07/26
	INDRA Close	56.06		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 48.00	8.62	-	-	-	53.68	0.88	-	6
Aug-26 49.00	7.78	-	-	-	53.07	0.85	-	75
Aug-26 50.00	6.95	-	-	-	52.47	0.82	-	25
Aug-26 52.00	5.42	-	-	-	51.25	0.74	-	47
Aug-26 54.00	4.07	-	-	-	50.04	0.64	-	8
Aug-26 56.00	2.93	2.58	2.58	2.58	48.83	0.53	130	138
Aug-26 58.00	2.05	-	-	-	48.26	0.42	-	6
Aug-26 60.00	1.37	-	-	-	47.71	0.32	-	6
Aug-26 62.00	0.88	0.50	0.50	0.50	47.17	0.23	2	5
Aug-26 64.00	0.54	-	-	-	46.62	0.16	-	3
Aug-26 66.00	0.31	-	-	-	46.07	0.10	-	1
Sep-26 18.00	38.12	-	-	-	63.85	1.00	-	1
Sep-26 26.00	30.15	-	-	-	60.05	1.00	-	1
Sep-26 37.00	19.26	-	-	-	54.82	0.98	-	28
Sep-26 47.00	10.14	-	-	-	50.06	0.85	-	1
Sep-26 48.00	9.33	-	-	-	49.58	0.82	-	1
Sep-26 50.00	7.80	7.20	7.20	7.20	48.63	0.77	100	84
Sep-26 52.00	6.42	5.40	5.40	5.40	47.68	0.70	1	11
Sep-26 54.00	5.15	-	-	-	46.73	0.62	-	11
Sep-26 56.00	4.02	-	-	-	45.78	0.54	-	1
Sep-26 60.00	2.38	-	-	-	44.67	0.39	-	13
Sep-26 62.00	1.74	-	-	-	44.13	0.31	-	6
Sep-26 64.00	1.26	-	-	-	43.58	0.24	-	2
Sep-26 66.00	0.89	-	-	-	43.03	0.19	-	3
Sep-26 68.00	0.60	-	-	-	42.48	0.14	-	5
Sep-26 70.00	0.40	-	-	-	41.94	0.10	-	97
Dec-26 30.00	26.53	-	-	-	55.14	0.98	-	25
Dec-26 31.00	25.58	-	-	-	54.78	0.97	-	25
Dec-26 32.00	24.65	-	-	-	54.42	0.97	-	25
Dec-26 35.00	21.89	-	-	-	53.33	0.95	-	25
Dec-26 43.00	15.12	-	-	-	50.43	0.85	-	1
Dec-26 45.00	13.62	-	-	-	49.70	0.81	-	21
Dec-26 47.00	12.13	-	-	-	48.98	0.78	-	4
Dec-26 48.00	11.47	-	-	-	48.61	0.76	-	5
Dec-26 50.00	10.16	-	-	-	47.89	0.71	-	5
Dec-26 52.00	8.90	-	-	-	47.16	0.67	-	3
Dec-26 54.00	7.79	-	-	-	46.44	0.62	-	130
Dec-26 56.00	6.68	-	-	-	45.71	0.57	-	50
Dec-26 58.00	5.79	4.80	4.80	4.80	45.11	0.52	1	75
Dec-26 60.00	4.92	-	-	-	44.52	0.47	-	439
Dec-26 62.00	4.17	-	-	-	43.92	0.42	-	1
Dec-26 64.00	3.50	-	-	-	43.33	0.38	-	10
Dec-26 66.00	2.88	-	-	-	42.73	0.33	-	86
Dec-26 68.00	2.39	-	-	-	42.14	0.29	-	12
Mar-27 49.00	12.38	-	-	-	46.92	0.72	-	1
Mar-27 60.00	6.74	-	-	-	43.97	0.51	-	1
Mar-27 62.00	5.94	-	-	-	43.79	0.47	-	26
Mar-27 70.00	3.68	-	-	-	43.08	0.34	-	4
Jun-27 41.00	18.95	-	-	-	48.49	0.83	-	6
Jun-27 50.00	13.09	-	-	-	45.92	0.70	-	1
Jun-27 66.00	6.36	-	-	-	44.01	0.45	-	1
Jun-27 70.00	5.25	-	-	-	43.94	0.39	-	1
Jun-27 78.00	3.61	-	-	-	43.80	0.30	-	2
Sep-27 20.00	36.70	-	-	-	51.94	0.99	-	1
Sep-27 33.00	25.37	-	-	-	48.69	0.91	-	2
Sep-27 36.00	22.99	-	-	-	47.94	0.88	-	1
Sep-27 58.00	9.86	-	-	-	42.73	0.58	-	1
Sep-28 52.00	15.18	-	-	-	39.04	0.69	-	25
Dec-28 62.00	11.63	-	-	-	37.49	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 35.00	-	-	-	-	60.12	-	-	6
Aug-26 38.00	0.01	-	-	-	58.30	-	-	2
Aug-26 39.00	0.02	-	-	-	57.70	-0.01	-	27
Aug-26 40.00	0.03	-	-	-	57.09	-0.01	-	11
Aug-26 41.00	0.04	-	-	-	56.48	-0.01	-	4
Aug-26 42.00	0.06	-	-	-	55.88	-0.02	-	11
Aug-26 43.00	0.09	-	-	-	55.27	-0.03	-	13
Aug-26 44.00	0.13	-	-	-	54.66	-0.04	-	5
Aug-26 45.00	0.19	-	-	-	54.06	-0.05	-	16
Aug-26 46.00	0.25	-	-	-	53.45	-0.07	-	12
Aug-26 47.00	0.34	-	-	-	52.84	-0.09	-	5
Aug-26 48.00	0.44	-	-	-	52.24	-0.11	-	6
Aug-26 49.00	0.60	-	-	-	51.63	-0.14	-	83
Aug-26 50.00	0.75	-	-	-	51.03	-0.17	-	17
Aug-26 54.00	1.86	-	-	-	48.60	-0.36	-	135
Aug-26 56.00	2.71	-	-	-	47.39	-0.47	-	13
Aug-26 58.00	3.82	-	-	-	46.82	-0.58	-	5
Aug-26 60.00	5.15	-	-	-	46.27	-0.69	-	2
Sep-26 24.00	-	-	-	-	60.36	-	-	4
Sep-26 26.00	-	-	-	-	59.41	-	-	4
Sep-26 30.00	-	-	-	-	57.51	-	-	45
Sep-26 31.00	0.01	-	-	-	57.03	-	-	50
Sep-26 35.00	0.04	-	-	-	55.13	-0.01	-	1
Sep-26 36.00	0.06	-	-	-	54.65	-0.01	-	2
Sep-26 37.00	0.07	-	-	-	54.18	-0.02	-	13
Sep-26 39.00	0.14	-	-	-	53.23	-0.03	-	4
Sep-26 40.00	0.18	0.30	0.30	0.30	52.75	-0.04	9	2
Sep-26 41.00	0.24	-	-	-	52.27	-0.05	-	20
Sep-26 42.00	0.30	-	-	-	51.80	-0.06	-	6
Sep-26 43.00	0.38	-	-	-	51.32	-0.07	-	96
Sep-26 44.00	0.48	-	-	-	50.85	-0.09	-	21
Sep-26 45.00	0.58	0.71	0.71	0.71	50.37	-0.10	1	2
Sep-26 46.00	0.74	-	-	-	49.90	-0.13	-	760
Sep-26 47.00	0.90	-	-	-	49.42	-0.15	-	1
Sep-26 48.00	1.07	-	-	-	48.94	-0.17	-	13
Sep-26 50.00	1.54	-	-	-	47.99	-0.23	-	12
Sep-26 52.00	2.15	-	-	-	47.04	-0.30	-	71
Sep-26 56.00	3.74	-	-	-	45.14	-0.46	-	11
Sep-26 60.00	6.09	-	-	-	44.03	-0.62	-	60
Oct-26 38.00	0.29	-	-	-	52.80	-0.04	-	5
Dec-26 28.00	0.10	-	-	-	55.32	-0.01	-	1
Dec-26 30.00	0.18	-	-	-	54.59	-0.02	-	6
Dec-26 31.00	0.22	-	-	-	54.23	-0.03	-	1
Dec-26 32.00	0.27	-	-	-	53.87	-0.03	-	10
Dec-26 35.00	0.48	-	-	-	52.78	-0.05	-	11
Dec-26 37.00	0.69	-	-	-	52.05	-0.07	-	6
Dec-26 40.00	1.09	-	-	-	50.97	-0.11	-	11
Dec-26 42.00	1.43	-	-	-	50.24	-0.14	-	11
Dec-26 44.00	1.85	-	-	-	49.51	-0.17	-	4
Dec-26 45.00	2.10	-	-	-	49.15	-0.19	-	2
Dec-26 46.00	2.34	-	-	-	48.79	-0.21	-	8
Dec-26 47.00	2.59	-	-	-	48.43	-0.22	-	6
Dec-26 48.00	2.91	-	-	-	48.06	-0.25	-	10
Dec-26 50.00	3.58	3.79	3.79	3.79	47.34	-0.29	1	8
Dec-26 52.00	4.30	-	-	-	46.61	-0.33	-	76
Dec-26 54.00	5.18	-	-	-	45.89	-0.38	-	50
Dec-26 60.00	8.27	-	-	-	43.97	-0.53	-	50
Dec-26 70.00	15.30	-	-	-	41.00	-0.77	-	1
Mar-27 37.00	1.44	-	-	-	51.26	-0.11	-	2
Mar-27 39.00	1.78	-	-	-	50.52	-0.13	-	1
Mar-27 42.00	2.47	-	-	-	49.41	-0.17	-	2
Mar-27 43.00	2.72	-	-	-	49.04	-0.18	-	1
Mar-27 45.00	3.22	-	-	-	48.31	-0.21	-	1
Mar-27 49.00	4.56	-	-	-	46.83	-0.28	-	20
Mar-27 50.00	4.89	-	-	-	46.46	-0.30	-	12
Mar-27 60.00	9.81	-	-	-	43.88	-0.50	-	3
Jun-27 32.00	1.12	-	-	-	51.34	-0.07	-	1
Sep-27 33.00	1.62	-	-	-	48.74	-0.09	-	1
Sep-27 36.00	2.18	-	-	-	47.99	-0.12	-	1
Sep-27 40.00	3.22	-	-	-	46.99	-0.17	-	1
Sep-27 45.00	4.80	-	-	-	45.74	-0.23	-	15
Dec-27 44.00	4.90	-	-	-	44.39	-0.22	-	500
Sep-28 47.00	6.73	-	-	-	39.55	-0.26	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.00	4.09	-	-	-	50.04	0.64	-	5
Aug-26 54.00	4.09	-	-	-	50.04	0.64	-	2
Aug-26 56.00	2.95	-	-	-	48.83	0.53	-	10
Dec-26 41.00	16.73	-	-	-	51.15	0.87	-	5
Dec-26 48.00	11.46	-	-	-	48.61	0.75	-	5
Dec-26 60.00	4.91	-	-	-	44.52	0.47	-	100
Dec-26 64.00	3.48	-	-	-	43.33	0.37	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.18	-	-	-	54.06	-0.05	-	5
Aug-26 47.00	0.34	-	-	-	52.84	-0.09	-	5
Sep-26 43.00	0.38	-	-	-	51.32	-0.07	-	5

	Previous Close	58.80		27/07/26
	LABORAT. ROVI Close	59.25		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.00	4.01	-	-	-	31.08	0.77	-	3
Aug-26 58.00	2.59	-	-	-	30.06	0.63	-	1
Aug-26 60.00	1.54	-	-	-	29.39	0.46	-	6
Aug-26 66.00	0.18	-	-	-	29.15	0.09	-	1
Sep-26 58.00	3.23	-	-	-	27.23	0.61	-	1
Sep-26 60.00	2.17	-	-	-	26.63	0.48	-	1
Sep-26 62.00	1.40	-	-	-	26.54	0.36	-	1
Sep-26 64.00	0.86	-	-	-	26.45	0.25	-	1
Sep-26 66.00	0.49	-	-	-	26.36	0.16	-	1
Sep-26 68.00	0.27	-	-	-	26.27	0.10	-	1
Sep-26 78.00	0.01	-	-	-	25.82	-	-	750
Sep-26 88.00	-	-	-	-	25.37	-	-	1
Sep-26 96.00	-	-	-	-	25.01	-	-	15
Oct-26 62.00	1.90	-	-	-	25.76	0.39	-	2
Dec-26 32.00	27.56	-	-	-	37.05	1.00	-	2
Dec-26 66.00	1.77	-	-	-	26.25	0.30	-	750
Dec-26 80.00	0.14	-	-	-	25.15	0.04	-	15
Dec-26 82.00	0.09	-	-	-	24.99	0.03	-	15
Dec-26 84.00	0.06	-	-	-	24.83	0.02	-	15
Dec-26 86.00	0.04	-	-	-	24.67	0.01	-	15
Dec-26 88.00	0.02	-	-	-	24.52	0.01	-	14
Dec-26 90.00	0.01	-	-	-	24.36	-	-	14
Dec-26 92.00	0.01	-	-	-	24.20	-	-	5
Dec-26 96.00	-	-	-	-	23.89	-	-	5
Dec-26 100.00	-	-	-	-	23.57	-	-	5
Mar-27 70.00	1.99	-	-	-	26.77	0.28	-	2
Mar-27 88.00	0.17	-	-	-	25.25	0.04	-	10
Jun-27 56.00	8.78	-	-	-	28.93	0.67	-	18
Jun-27 80.00	1.15	-	-	-	26.34	0.16	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	0.08	-	-	-	36.56	-0.03	-	7
Aug-26 52.00	0.18	-	-	-	35.53	-0.07	-	16
Aug-26 54.00	0.40	-	-	-	34.51	-0.14	-	14
Aug-26 56.00	0.78	-	-	-	33.48	-0.24	-	11
Aug-26 58.00	1.40	-	-	-	32.46	-0.38	-	10
Aug-26 60.00	2.35	-	-	-	31.79	-0.54	-	10
Sep-26 48.00	0.11	-	-	-	32.50	-0.04	-	1
Sep-26 50.00	0.22	-	-	-	31.59	-0.07	-	1
Sep-26 54.00	0.72	-	-	-	29.76	-0.18	-	8
Sep-26 56.00	1.19	-	-	-	28.85	-0.28	-	11
Sep-26 58.00	1.87	-	-	-	27.94	-0.39	-	5
Sep-26 60.00	2.80	-	-	-	27.34	-0.52	-	6
Sep-26 64.00	5.49	-	-	-	27.16	-0.75	-	2
Sep-26 70.00	10.80	-	-	-	26.89	-0.96	-	1,500
Sep-26 72.00	12.75	-	-	-	26.80	-0.99	-	4
Dec-26 40.00	0.11	-	-	-	33.50	-0.02	-	1
Dec-26 50.00	0.93	-	-	-	29.73	-0.15	-	2
Dec-26 52.00	1.32	-	-	-	28.97	-0.20	-	1
Dec-26 54.00	1.79	-	-	-	28.22	-0.26	-	6
Dec-26 56.00	2.39	-	-	-	27.47	-0.32	-	6
Dec-26 58.00	3.15	-	-	-	26.71	-0.40	-	5
Dec-26 60.00	4.07	-	-	-	26.18	-0.48	-	45
Dec-26 62.00	5.19	-	-	-	26.02	-0.57	-	1,500
Dec-26 66.00	7.96	-	-	-	25.71	-0.72	-	10
Dec-26 68.00	9.51	-	-	-	25.55	-0.79	-	65
Dec-26 76.00	16.77	-	-	-	24.92	-0.97	-	6
Mar-27 50.00	1.65	-	-	-	29.68	-0.19	-	1
Mar-27 54.00	2.71	-	-	-	28.46	-0.28	-	5
Mar-27 56.00	3.36	-	-	-	27.86	-0.34	-	6
Mar-27 58.00	4.17	-	-	-	27.25	-0.40	-	7
Mar-27 60.00	5.10	-	-	-	26.81	-0.46	-	8
Mar-27 62.00	6.21	-	-	-	26.64	-0.53	-	2
Jun-27 43.00	0.97	-	-	-	31.73	-0.10	-	10
Jun-27 44.00	1.12	-	-	-	31.47	-0.11	-	20
Jun-27 45.00	1.26	-	-	-	31.21	-0.13	-	5
Jun-27 54.00	3.48	-	-	-	28.88	-0.30	-	1
Jun-27 58.00	5.03	-	-	-	27.84	-0.39	-	1
Jun-27 60.00	5.97	-	-	-	27.46	-0.45	-	2
Jun-27 70.00	12.42	-	-	-	26.61	-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	1.62	-	-	-	29.68	-0.18	-	3

	Previous Close	4.33		27/07/26
	MAPFRE Close	4.35		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.40	0.08	-	-	-	21.43	0.44	-	1
Aug-26 4.50	0.04	0.12	0.12	0.12	21.21	0.29	3	73
Aug-26 4.60	0.02	-	-	-	20.98	0.17	-	60
Sep-26 3.80	0.57	-	-	-	22.45	0.95	-	1
Sep-26 3.90	0.48	-	-	-	22.34	0.91	-	10
Sep-26 4.00	0.39	-	-	-	22.24	0.86	-	16
Sep-26 4.10	0.31	-	-	-	22.13	0.78	-	20
Sep-26 4.20	0.24	-	-	-	22.02	0.69	-	783
Sep-26 4.30	0.18	-	-	-	21.91	0.59	-	5
Sep-26 4.40	0.13	-	-	-	21.79	0.48	-	3
Sep-26 4.50	0.09	-	-	-	21.64	0.37	-	13
Sep-26 4.70	0.04	-	-	-	21.35	0.19	-	15
Dec-26 3.90	0.53	-	-	-	21.94	0.83	-	5
Dec-26 4.10	0.39	-	-	-	21.87	0.72	-	35
Dec-26 4.40	0.22	-	-	-	21.72	0.51	-	1
Dec-26 4.50	0.17	-	-	-	21.61	0.44	-	11
Mar-27 4.00	0.51	-	-	-	22.88	0.73	-	1
Mar-27 4.90	0.12	-	-	-	22.29	0.28	-	15
Jun-27 4.20	0.44	-	-	-	23.92	0.61	-	7
Jun-27 4.30	0.40	-	-	-	23.88	0.57	-	8
Jun-27 5.00	0.15	-	-	-	23.36	0.29	-	1
Dec-27 5.00	0.24	-	-	-	24.79	0.35	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.20	0.04	-	-	-	21.84	-0.25	-	25
Aug-26 4.30	0.07	-	-	-	21.60	-0.40	-	27
Sep-26 1.70	-	-	-	-	25.81	-	-	20
Sep-26 3.20	-	-	-	-	24.20	-	-	2
Sep-26 3.30	-	-	-	-	24.10	-	-	2
Sep-26 3.60	-	-	-	-	23.77	-0.02	-	5
Sep-26 3.70	-	-	-	-	23.67	-0.03	-	50
Sep-26 4.30	0.12	-	-	-	23.02	-0.42	-	1
Sep-26 5.00	0.65	-	-	-	22.02	-0.97	-	9
Dec-26 3.20	-	-	-	-	22.47	-0.01	-	2
Dec-26 3.60	0.03	-	-	-	22.32	-0.09	-	3
Dec-26 3.70	0.04	-	-	-	22.28	-0.13	-	116
Dec-26 3.80	0.06	-	-	-	22.24	-0.17	-	20
Dec-26 4.00	0.11	-	-	-	22.16	-0.28	-	5
Dec-26 4.10	0.14	-	-	-	22.13	-0.34	-	2
Dec-26 4.20	0.19	-	-	-	22.09	-0.40	-	50
Dec-26 4.50	0.35	-	-	-	21.87	-0.60	-	20
Mar-27 3.50	0.04	-	-	-	21.90	-0.10	-	4
Mar-27 3.60	0.05	-	-	-	21.86	-0.13	-	1
Mar-27 3.70	0.07	-	-	-	21.82	-0.16	-	5
Mar-27 4.00	0.15	-	-	-	21.70	-0.30	-	3,000
Dec-27 3.60	0.18	-	-	-	22.86	-0.24	-	10

	Previous Close	10.44		27/07/26
	MELIA HOTELS Close	10.54		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	-	-	-	-	29.94	-	-	2
Aug-26 13.50	-	-	-	-	29.37	-	-	2
Sep-26 7.75	2.82	-	-	-	39.04	0.98	-	5
Sep-26 8.00	2.58	-	-	-	38.59	0.98	-	1,900
Sep-26 8.50	2.11	-	-	-	37.69	0.94	-	6
Sep-26 12.50	0.05	-	-	-	31.96	0.09	-	25
Dec-26 10.00	1.20	-	-	-	32.97	0.66	-	20
Dec-26 11.50	0.51	-	-	-	31.40	0.39	-	3
Dec-26 13.00	0.17	-	-	-	30.26	0.17	-	35
Mar-27 7.75	3.07	-	-	-	34.90	0.90	-	8
Mar-27 8.75	2.27	-	-	-	33.60	0.81	-	5
Mar-27 12.00	0.57	-	-	-	30.36	0.37	-	400
Mar-27 12.50	0.44	-	-	-	30.04	0.30	-	50
Jun-27 7.50	3.39	-	-	-	33.46	0.90	-	5
Jun-27 7.75	3.18	-	-	-	33.22	0.89	-	5
Sep-27 7.25	3.62	-	-	-	32.79	0.91	-	5
Dec-27 7.00	3.87	-	-	-	32.24	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.17	-	-	-	35.86	-0.27	-	4
Aug-26 11.50	1.03	-	-	-	33.75	-0.83	-	10
Sep-26 10.50	0.52	-	-	-	34.35	-0.46	-	400
Sep-26 11.00	0.80	-	-	-	33.80	-0.60	-	50
Dec-26 8.25	0.14	-	-	-	35.64	-0.11	-	30
Dec-26 11.00	1.06	-	-	-	31.74	-0.53	-	10
Mar-27 9.25	0.46	-	-	-	32.14	-0.25	-	50
Mar-27 9.50	0.54	-	-	-	31.82	-0.28	-	100
Mar-27 9.75	0.62	-	-	-	31.49	-0.31	-	25
Mar-27 10.00	0.72	-	-	-	31.17	-0.35	-	100
Mar-27 11.00	1.21	-	-	-	30.18	-0.51	-	3

	Previous Close	15.34		27/07/26
	MERLIN Close	15.30		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.50	0.07	-	-	-	25.03	0.14	-	1
Sep-26 16.00	0.33	-	-	-	25.02	0.35	-	14,696
Sep-26 16.50	0.19	-	-	-	24.79	0.24	-	4,700
Dec-26 15.50	0.89	-	-	-	25.08	0.52	-	6
Dec-26 16.50	0.50	-	-	-	24.71	0.35	-	14,693
Mar-27 14.50	1.69	-	-	-	25.84	0.65	-	5
Mar-27 16.00	0.92	-	-	-	24.65	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.05	-	-	-	27.47	-0.10	-	1
Aug-26 14.50	0.13	-	-	-	26.58	-0.21	-	10
Sep-26 10.00	-	-	-	-	33.76	-	-	1
Sep-26 12.00	0.01	-	-	-	30.49	-0.01	-	2
Sep-26 12.50	0.02	-	-	-	29.68	-0.03	-	1
Sep-26 14.50	0.27	-	-	-	26.41	-0.27	-	2
Sep-26 15.00	0.44	-	-	-	25.59	-0.39	-	100
Sep-26 15.50	0.67	-	-	-	25.01	-0.53	-	1
Dec-26 11.00	0.05	-	-	-	31.39	-0.04	-	300
Dec-26 14.00	0.50	-	-	-	27.20	-0.28	-	35
Mar-27 13.50	0.49	-	-	-	25.77	-0.24	-	8
Jun-27 14.50	0.96	-	-	-	23.08	-0.37	-	3
Jun-27 15.00	1.17	-	-	-	22.57	-0.43	-	10
Dec-27 12.50	0.55	-	-	-	24.20	-0.20	-	5,000

	Previous Close	30.04		27/07/26
	NATURGY Close	29.76		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 30.00	0.49	0.36	0.36	0.36	18.52	0.46	1	17
Aug-26 31.00	0.16	-	-	-	17.87	0.21	-	2
Aug-26 33.00	-	-	-	-	16.58	0.01	-	30
Sep-26 29.00	1.38	1.22	1.22	1.22	19.68	0.66	1	76
Sep-26 30.00	0.79	-	-	-	18.68	0.49	-	150
Sep-26 31.00	0.39	-	-	-	18.11	0.31	-	145
Dec-26 27.00	3.31	-	-	-	21.74	0.82	-	11
Dec-26 28.00	2.53	-	-	-	20.86	0.73	-	24
Dec-26 29.00	1.85	-	-	-	19.97	0.63	-	495
Dec-26 30.00	1.27	-	-	-	19.18	0.51	-	300
Dec-26 31.00	0.84	0.74	0.74	0.74	18.69	0.39	110	113
Dec-26 32.00	0.51	-	-	-	18.20	0.27	-	7
Dec-26 35.00	0.07	-	-	-	16.72	0.06	-	1
Mar-27 25.00	5.21	-	-	-	23.33	0.88	-	2
Mar-27 26.00	4.38	-	-	-	22.60	0.82	-	90
Mar-27 27.00	3.61	-	-	-	21.87	0.76	-	2
Mar-27 28.00	2.89	-	-	-	21.14	0.68	-	11
Mar-27 29.00	2.25	-	-	-	20.41	0.60	-	200
Mar-27 30.00	1.72	-	-	-	19.76	0.51	-	300
Mar-27 32.00	0.92	-	-	-	18.93	0.34	-	1
Mar-27 33.00	0.63	-	-	-	18.52	0.26	-	2
Jun-27 25.00	5.31	-	-	-	23.58	0.85	-	385
Jun-27 26.00	4.52	-	-	-	22.94	0.80	-	2
Jun-27 27.00	3.77	-	-	-	22.30	0.73	-	2
Jun-27 32.00	1.17	-	-	-	19.71	0.36	-	400
Jun-27 33.00	0.88	0.78	0.78	0.78	19.34	0.30	1	1
Jun-27 35.00	0.45	0.45	0.45	0.45	18.60	0.18	1	1
Dec-27 30.00	2.32	-	-	-	21.38	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	-	-	-	-	24.10	-	-	2
Aug-26 26.00	0.01	-	-	-	22.82	-0.01	-	3
Aug-26 27.00	0.03	-	-	-	21.54	-0.04	-	31
Aug-26 28.00	0.09	-	-	-	20.27	-0.11	-	61
Aug-26 29.00	0.27	0.22	0.32	0.22	18.99	-0.28	3	24
Sep-26 18.00	-	-	-	-	31.11	-	-	10
Sep-26 19.00	-	-	-	-	29.98	-	-	25
Sep-26 19.50	-	-	-	-	29.42	-	-	25
Sep-26 20.00	-	-	-	-	28.85	-	-	26
Sep-26 21.00	-	-	-	-	27.72	-	-	28
Sep-26 22.00	-	-	-	-	26.59	-	-	27
Sep-26 23.00	-	-	-	-	25.46	-	-	30
Sep-26 24.00	0.01	-	-	-	24.33	-0.01	-	328
Sep-26 25.00	0.02	-	-	-	23.19	-0.02	-	23
Sep-26 26.00	0.05	-	-	-	22.06	-0.05	-	3
Sep-26 27.00	0.11	-	-	-	20.93	-0.10	-	61
Sep-26 28.00	0.24	-	-	-	19.80	-0.19	-	16
Sep-26 29.00	0.48	-	-	-	18.67	-0.33	-	145
Dec-26 18.00	-	-	-	-	28.22	-	-	2
Dec-26 19.50	0.01	-	-	-	26.89	-0.01	-	5
Dec-26 20.00	0.01	-	-	-	26.45	-0.01	-	13
Dec-26 22.00	0.05	-	-	-	24.68	-0.03	-	2
Dec-26 23.00	0.08	-	-	-	23.79	-0.04	-	11
Dec-26 24.00	0.14	-	-	-	22.91	-0.07	-	2,142
Dec-26 25.00	0.22	-	-	-	22.02	-0.11	-	125
Dec-26 26.00	0.35	-	-	-	21.14	-0.16	-	99
Dec-26 27.00	0.54	-	-	-	20.25	-0.23	-	20
Dec-26 28.00	0.80	-	-	-	19.37	-0.32	-	3
Dec-26 29.00	1.16	-	-	-	18.48	-0.43	-	27
Mar-27 18.00	0.02	-	-	-	26.57	-0.01	-	1
Mar-27 24.00	0.28	-	-	-	22.20	-0.10	-	501
Mar-27 26.00	0.58	-	-	-	20.75	-0.20	-	193
Mar-27 28.00	1.09	-	-	-	19.29	-0.34	-	1
Jun-27 25.00	0.66	-	-	-	20.86	-0.19	-	1
Jun-27 26.00	0.88	-	-	-	20.22	-0.25	-	1
Jun-27 27.00	1.15	-	-	-	19.58	-0.31	-	2
Jun-27 28.00	1.51	-	-	-	18.94	-0.38	-	12
Jun-27 32.00	3.68	-	-	-	16.99	-0.70	-	1
Sep-27 26.00	1.20	-	-	-	20.23	-0.29	-	95
Dec-27 26.00	1.53	-	-	-	20.17	-0.32	-	97
Jun-28 26.00	1.96	-	-	-	19.84	-0.35	-	95

	Previous Close	0.44		27/07/26
	OBRASCON HUARTE Close	0.44		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.19	-	-	-	47.40	1.00	-	600
Dec-26 0.50	0.02	-	-	-	41.14	0.35	-	1
Jun-27 0.35	0.12	-	-	-	43.29	0.79	-	1,000
Mar-28 0.50	0.08	-	-	-	42.17	0.54	-	10
Mar-28 0.60	0.05	-	-	-	41.33	0.40	-	50
Jun-28 0.35	0.15	-	-	-	43.01	0.77	-	300

	Previous Close	79.30		27/07/26
	PHARMA MAR Close	80.00		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 78.00	4.95	-	-	-	45.69	0.61	-	2
Aug-26 80.00	3.78	-	-	-	44.53	0.53	-	4
Aug-26 88.00	1.09	-	-	-	43.20	0.22	-	4
Aug-26 90.00	0.76	-	-	-	42.86	0.16	-	6
Sep-26 78.00	6.65	-	-	-	44.96	0.60	-	1
Sep-26 84.00	3.71	-	-	-	43.05	0.42	-	5
Sep-26 92.00	1.46	-	-	-	41.45	0.22	-	4
Sep-26 130.00	-	-	-	-	33.85	-	-	2
Sep-26 135.00	-	-	-	-	32.85	-	-	4
Sep-26 140.00	-	-	-	-	31.85	-	-	2
Sep-26 150.00	-	-	-	-	29.85	-	-	4
Dec-26 76.00	11.60	-	-	-	46.15	0.64	-	1
Dec-26 100.00	2.96	-	-	-	43.03	0.26	-	6
Dec-26 110.00	1.54	-	-	-	42.45	0.15	-	1
Mar-27 88.00	8.14	-	-	-	41.86	0.47	-	1
Mar-27 105.00	3.75	-	-	-	41.01	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 66.00	0.44	-	-	-	54.97	-0.08	-	2
Aug-26 74.00	1.71	-	-	-	50.34	-0.25	-	2
Aug-26 78.00	3.03	-	-	-	48.02	-0.39	-	2
Aug-26 80.00	3.86	-	-	-	46.86	-0.47	-	2
Sep-26 33.00	-	-	-	-	70.97	-	-	10
Sep-26 36.00	-	-	-	-	69.30	-	-	5
Sep-26 45.00	0.04	-	-	-	64.32	-0.01	-	20
Sep-26 46.00	0.05	-	-	-	63.76	-0.01	-	9
Sep-26 47.00	0.07	-	-	-	63.21	-0.01	-	12
Sep-26 60.00	0.60	-	-	-	56.00	-0.07	-	6
Sep-26 62.00	0.79	-	-	-	54.90	-0.09	-	5
Sep-26 66.00	1.31	-	-	-	52.68	-0.14	-	3
Sep-26 70.00	2.06	-	-	-	50.46	-0.21	-	1
Sep-26 82.00	6.46	-	-	-	44.52	-0.52	-	5
Sep-26 88.00	10.26	-	-	-	43.32	-0.69	-	1
Sep-26 92.00	13.32	-	-	-	42.52	-0.78	-	1
Dec-26 29.00	0.06	-	-	-	69.19	-	-	5
Dec-26 46.00	0.72	-	-	-	60.91	-0.05	-	2
Dec-26 48.00	0.90	-	-	-	59.93	-0.06	-	1
Dec-26 60.00	2.47	-	-	-	54.08	-0.15	-	2
Dec-26 62.00	2.91	-	-	-	53.11	-0.17	-	1
Dec-26 70.00	4.92	-	-	-	49.21	-0.27	-	1
Dec-26 76.00	6.95	-	-	-	46.28	-0.36	-	15
Dec-26 78.00	7.74	-	-	-	45.31	-0.40	-	10
Mar-27 41.00	0.81	-	-	-	57.98	-0.04	-	8
Mar-27 43.00	1.02	-	-	-	57.21	-0.05	-	3
Mar-27 52.00	2.19	-	-	-	53.76	-0.11	-	1
Mar-27 78.00	9.58	-	-	-	43.80	-0.39	-	1
Mar-27 80.00	10.39	-	-	-	43.03	-0.42	-	2
Mar-27 105.00	27.70	-	-	-	41.78	-0.74	-	1
Jun-27 39.00	1.03	-	-	-	55.49	-0.05	-	3
Jun-27 42.00	1.38	-	-	-	54.59	-0.06	-	1
Jun-27 44.00	1.62	-	-	-	53.99	-0.07	-	3
Jun-27 60.00	4.84	-	-	-	49.19	-0.19	-	1
Jun-27 66.00	6.67	-	-	-	47.39	-0.24	-	1
Jun-27 70.00	7.97	-	-	-	46.19	-0.29	-	2

	Previous Close	16.49		27/07/26
	PUIG Close	16.45		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.19	-	-	-	34.09	0.77	-	5
Aug-26 16.00	0.84	-	-	-	33.75	0.65	-	5
Aug-26 16.50	0.57	-	-	-	33.40	0.51	-	25
Aug-26 17.00	0.36	-	-	-	32.95	0.38	-	8
Aug-26 17.50	0.21	-	-	-	32.50	0.25	-	6
Aug-26 18.00	0.11	-	-	-	32.06	0.16	-	13
Sep-26 11.00	5.49	-	-	-	41.88	1.00	-	1
Sep-26 14.50	2.25	-	-	-	39.61	0.82	-	3
Sep-26 16.00	1.23	-	-	-	38.64	0.61	-	9
Sep-26 16.50	0.96	-	-	-	38.31	0.53	-	2
Sep-26 17.00	0.74	0.79	0.79	0.79	37.87	0.45	5	16
Sep-26 17.50	0.56	-	-	-	37.44	0.37	-	8,910
Sep-26 18.00	0.40	-	-	-	37.00	0.29	-	3
Sep-26 18.50	0.28	-	-	-	36.56	0.23	-	2
Sep-26 19.00	0.20	-	-	-	36.13	0.17	-	8
Sep-26 20.00	0.08	-	-	-	35.26	0.09	-	14
Sep-26 21.00	0.03	-	-	-	34.39	0.04	-	8,553
Oct-26 17.00	1.03	-	-	-	39.44	0.48	-	5
Dec-26 15.00	2.47	-	-	-	39.28	0.70	-	3
Dec-26 16.50	1.63	-	-	-	38.42	0.56	-	2
Dec-26 17.00	1.43	-	-	-	38.33	0.51	-	10
Dec-26 18.00	1.05	-	-	-	38.15	0.42	-	38
Dec-26 18.50	0.90	-	-	-	38.06	0.37	-	6
Dec-26 19.00	0.75	-	-	-	37.96	0.33	-	1
Dec-26 19.50	0.64	-	-	-	37.87	0.29	-	20
Dec-26 23.00	0.17	-	-	-	37.24	0.10	-	1
Jun-27 11.00	5.89	-	-	-	36.36	0.93	-	5
Jun-27 15.50	2.70	-	-	-	34.63	0.66	-	4
Jun-27 16.00	2.42	2.70	2.70	2.70	34.43	0.63	1	1
Jun-27 16.50	2.19	-	-	-	34.25	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	35.91	-	-	3
Aug-26 14.50	0.05	-	-	-	34.53	-0.07	-	10
Aug-26 15.00	0.11	-	-	-	34.19	-0.14	-	6
Aug-26 15.50	0.21	-	-	-	33.84	-0.23	-	3
Aug-26 16.00	0.36	-	-	-	33.50	-0.35	-	3
Aug-26 16.50	0.59	-	-	-	33.15	-0.49	-	20
Aug-26 17.00	0.88	-	-	-	32.70	-0.63	-	10
Sep-26 12.00	0.01	-	-	-	40.15	-0.02	-	5
Sep-26 12.50	0.03	-	-	-	39.82	-0.03	-	149
Sep-26 13.00	0.05	-	-	-	39.50	-0.05	-	22
Sep-26 13.50	0.09	-	-	-	39.17	-0.08	-	18
Sep-26 14.00	0.15	-	-	-	38.85	-0.12	-	42
Sep-26 14.50	0.24	-	-	-	38.52	-0.17	-	1
Sep-26 15.00	0.36	-	-	-	38.20	-0.23	-	8,350
Sep-26 15.50	0.51	-	-	-	37.88	-0.31	-	5
Sep-26 16.00	0.71	-	-	-	37.55	-0.39	-	252
Sep-26 16.50	0.94	-	-	-	37.22	-0.47	-	13
Sep-26 17.00	1.21	-	-	-	36.78	-0.56	-	5
Sep-26 17.50	1.53	-	-	-	36.35	-0.64	-	4
Dec-26 11.00	0.07	-	-	-	39.93	-0.04	-	2
Dec-26 12.00	0.16	-	-	-	39.34	-0.08	-	500
Dec-26 12.50	0.22	-	-	-	39.05	-0.10	-	5
Dec-26 13.00	0.30	-	-	-	38.76	-0.13	-	3
Dec-26 13.50	0.40	-	-	-	38.46	-0.17	-	4
Dec-26 14.00	0.52	-	-	-	38.17	-0.21	-	52
Dec-26 14.50	0.66	-	-	-	37.88	-0.25	-	2,467
Dec-26 15.00	0.83	-	-	-	37.58	-0.29	-	16
Dec-26 15.50	1.01	-	-	-	37.29	-0.34	-	5
Dec-26 16.00	1.24	-	-	-	36.99	-0.40	-	30
Dec-26 16.50	1.47	-	-	-	36.72	-0.45	-	17
Dec-26 17.00	1.76	-	-	-	36.63	-0.50	-	10
Dec-26 17.50	2.05	-	-	-	36.54	-0.55	-	10
Dec-26 18.00	2.39	-	-	-	36.45	-0.60	-	5
Dec-26 21.00	4.74	-	-	-	35.90	-0.84	-	6
Dec-26 32.00	15.55	-	-	-	33.89	-1.00	-	1
Mar-27 12.00	0.30	-	-	-	37.61	-0.11	-	1
Mar-27 13.50	0.62	-	-	-	36.85	-0.20	-	5
Mar-27 14.00	0.75	-	-	-	36.60	-0.23	-	1
Mar-27 15.00	1.10	-	-	-	36.09	-0.31	-	10
Mar-27 15.50	1.31	-	-	-	35.84	-0.35	-	7
Mar-27 16.00	1.53	-	-	-	35.59	-0.39	-	85
Mar-27 16.50	1.77	-	-	-	35.36	-0.43	-	274
Jun-27 14.00	0.94	-	-	-	33.43	-0.26	-	4
Jun-27 16.00	1.77	-	-	-	32.66	-0.41	-	411
Jun-27 16.50	2.04	-	-	-	32.48	-0.45	-	1
Jun-27 21.00	5.15	-	-	-	31.94	-0.75	-	20
Sep-27 11.00	0.27	-	-	-	32.30	-0.09	-	19
Dec-27 15.00	1.48	-	-	-	29.77	-0.33	-	4
Dec-27 15.50	1.70	-	-	-	29.64	-0.37	-	162
Dec-27 16.00	1.93	-	-	-	29.51	-0.40	-	156
Dec-27 16.50	2.21	-	-	-	29.39	-0.44	-	151
Mar-28 17.50	2.85	-	-	-	28.42	-0.50	-	143

	Previous Close	15.72		27/07/26
	REDEIA Close	15.71		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	0.39	-	-	-	15.91	0.65	-	2
Aug-26 16.00	0.14	-	-	-	15.18	0.34	-	10
Sep-26 14.00	1.79	-	-	-	20.94	0.94	-	1
Sep-26 15.00	0.93	-	-	-	19.41	0.76	-	10
Sep-26 15.50	0.59	-	-	-	18.65	0.61	-	13
Sep-26 16.00	0.33	-	-	-	17.96	0.43	-	12
Sep-26 16.50	0.16	-	-	-	17.32	0.26	-	1
Sep-26 17.00	0.06	-	-	-	16.69	0.12	-	35
Sep-26 17.50	0.02	-	-	-	16.05	0.05	-	1
Sep-26 18.50	-	-	-	-	14.78	-	-	1
Dec-26 14.00	2.01	-	-	-	20.57	0.85	-	36
Dec-26 15.00	1.25	-	-	-	19.36	0.70	-	25
Dec-26 15.50	0.93	-	-	-	18.75	0.60	-	17
Dec-26 16.00	0.66	-	-	-	18.19	0.49	-	264
Dec-26 16.50	0.44	-	-	-	17.66	0.38	-	23
Dec-26 17.00	0.28	-	-	-	17.13	0.28	-	25
Dec-26 17.50	0.16	-	-	-	16.60	0.19	-	26
Dec-26 18.00	0.09	-	-	-	16.07	0.11	-	2
Mar-27 13.50	2.54	-	-	-	21.26	0.86	-	1
Mar-27 14.00	2.13	-	-	-	20.77	0.81	-	10
Mar-27 15.50	1.11	-	-	-	19.30	0.59	-	133
Mar-27 16.00	0.85	-	-	-	18.82	0.50	-	206
Mar-27 16.50	0.63	-	-	-	18.33	0.42	-	27
Mar-27 17.00	0.45	-	-	-	17.84	0.33	-	6
Mar-27 17.50	0.30	-	-	-	17.35	0.25	-	10
Jun-27 16.00	1.08	1.09	1.09	1.09	19.30	0.52	1	1
Jun-27 16.50	0.85	-	-	-	18.83	0.45	-	2
Jun-27 17.00	0.65	-	-	-	18.35	0.38	-	6
Jun-27 18.00	0.35	-	-	-	17.39	0.25	-	1
Dec-27 14.50	2.02	-	-	-	20.23	0.70	-	278
Dec-27 18.00	0.45	-	-	-	17.27	0.27	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.01	-	-	-	21.35	-0.02	-	10
Aug-26 14.50	0.02	-	-	-	20.54	-0.06	-	39
Aug-26 15.00	0.08	-	-	-	19.72	-0.17	-	59
Aug-26 15.50	0.21	-	-	-	18.90	-0.37	-	3
Aug-26 16.00	0.46	-	-	-	18.17	-0.63	-	2
Sep-26 12.50	-	-	-	-	23.72	-	-	11
Sep-26 13.00	0.01	-	-	-	22.96	-0.01	-	9
Sep-26 13.50	0.02	-	-	-	22.20	-0.03	-	59
Sep-26 14.00	0.04	-	-	-	21.43	-0.07	-	34
Sep-26 14.50	0.09	-	-	-	20.67	-0.14	-	12
Sep-26 15.00	0.18	-	-	-	19.90	-0.25	-	20
Sep-26 15.50	0.34	-	-	-	19.14	-0.40	-	11
Sep-26 16.00	0.58	-	-	-	18.45	-0.58	-	32
Sep-26 16.50	0.91	-	-	-	17.81	-0.75	-	1
Oct-26 16.00	0.67	0.55	0.55	0.55	18.35	-0.55	3	3
Dec-26 11.50	0.01	-	-	-	23.88	-0.01	-	20
Dec-26 12.00	0.02	-	-	-	23.28	-0.02	-	12
Dec-26 12.50	0.04	-	-	-	22.67	-0.04	-	16
Dec-26 13.00	0.07	-	-	-	22.07	-0.07	-	6
Dec-26 13.50	0.11	-	-	-	21.46	-0.10	-	91
Dec-26 14.00	0.18	-	-	-	20.86	-0.16	-	112
Dec-26 14.50	0.28	-	-	-	20.25	-0.23	-	99
Dec-26 15.00	0.41	-	-	-	19.65	-0.31	-	29
Dec-26 15.50	0.59	-	-	-	19.04	-0.41	-	3
Dec-26 16.00	0.83	-	-	-	18.48	-0.52	-	8
Dec-26 17.00	1.46	-	-	-	17.42	-0.75	-	1
Mar-27 11.50	0.04	-	-	-	22.03	-0.03	-	1
Mar-27 12.00	0.06	-	-	-	21.54	-0.05	-	8
Mar-27 12.50	0.10	-	-	-	21.05	-0.08	-	8
Mar-27 13.00	0.15	-	-	-	20.57	-0.11	-	103
Mar-27 13.50	0.21	-	-	-	20.08	-0.15	-	15
Mar-27 14.00	0.31	-	-	-	19.59	-0.21	-	162
Mar-27 14.50	0.44	-	-	-	19.10	-0.28	-	7
Mar-27 15.00	0.60	-	-	-	18.61	-0.35	-	1
Mar-27 15.50	0.79	-	-	-	18.12	-0.44	-	3
Mar-27 16.00	1.04	-	-	-	17.64	-0.53	-	1
Mar-27 17.00	1.65	-	-	-	16.66	-0.71	-	3
Jun-27 12.50	0.14	-	-	-	20.37	-0.09	-	4
Jun-27 14.00	0.40	0.42	0.42	0.42	19.16	-0.23	10	1
Jun-27 14.50	0.54	-	-	-	18.76	-0.29	-	7
Jun-27 15.00	0.71	-	-	-	18.35	-0.36	-	6
Jun-27 15.50	0.90	-	-	-	17.95	-0.43	-	13
Jun-27 16.00	1.15	-	-	-	17.50	-0.51	-	1
Sep-27 12.50	0.24	-	-	-	19.41	-0.14	-	5
Dec-27 14.00	0.64	-	-	-	17.95	-0.29	-	20
Dec-27 15.00	1.03	-	-	-	17.35	-0.42	-	11
Dec-27 19.00	3.71	-	-	-	13.72	-0.91	-	6
Dec-28 13.00	0.70	-	-	-	17.80	-0.26	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.04	-	-	-	21.43	-0.07	-	1
Sep-26 14.50	0.09	-	-	-	20.67	-0.14	-	6
Sep-26 15.00	0.18	-	-	-	19.90	-0.25	-	1
Dec-26 13.50	0.11	-	-	-	21.46	-0.10	-	4
Dec-26 15.00	0.41	-	-	-	19.65	-0.30	-	6

	Previous Close	25.82		27/07/26
	REPSOL Close	25.54		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 25.00	0.76	-	-	-	40.35	0.70	-	40
Aug-26 w1 27.00	0.17	0.17	0.17	0.17	36.10	0.20	6	-
Aug-26 19.00	6.57	-	-	-	43.84	1.00	-	1
Aug-26 21.00	4.61	-	-	-	41.12	0.97	-	94
Aug-26 22.00	3.65	-	-	-	39.77	0.93	-	8
Aug-26 23.00	2.76	2.66	2.66	2.66	38.41	0.86	6	65
Aug-26 24.00	1.95	-	-	-	37.05	0.76	-	189
Aug-26 25.00	1.27	-	-	-	35.69	0.61	-	104
Aug-26 26.00	0.75	-	-	-	34.68	0.45	-	179
Aug-26 27.00	0.40	-	-	-	34.06	0.29	-	86
Aug-26 28.00	0.19	0.15	0.15	0.15	33.45	0.16	8	372
Aug-26 29.00	0.08	-	-	-	32.84	0.08	-	2
Sep-26 16.50	9.10	-	-	-	42.21	1.00	-	4
Sep-26 18.00	7.61	-	-	-	40.84	0.99	-	1
Sep-26 20.00	5.67	-	-	-	39.01	0.96	-	37
Sep-26 20.50	5.20	-	-	-	38.55	0.94	-	1
Sep-26 21.00	4.74	-	-	-	38.10	0.92	-	300
Sep-26 22.00	3.86	-	-	-	37.18	0.87	-	11,953
Sep-26 23.00	3.04	-	-	-	36.27	0.80	-	186
Sep-26 24.00	2.30	-	-	-	35.36	0.71	-	168
Sep-26 25.00	1.67	1.70	1.70	1.70	34.44	0.60	151	534
Sep-26 26.00	1.16	1.05	1.05	1.05	33.78	0.48	8	187
Sep-26 27.00	0.77	-	-	-	33.40	0.37	-	181
Sep-26 28.00	0.49	0.42	0.42	0.42	33.02	0.26	10	68
Sep-26 29.00	0.29	-	-	-	32.64	0.18	-	5
Sep-26 30.00	0.17	-	-	-	32.26	0.11	-	6
Sep-26 31.00	0.09	-	-	-	31.88	0.07	-	1
Oct-26 27.00	1.07	-	-	-	33.20	0.40	-	15
Dec-26 12.00	13.65	-	-	-	39.72	1.00	-	2
Dec-26 13.00	12.67	-	-	-	39.14	1.00	-	10
Dec-26 15.00	10.70	-	-	-	37.99	0.99	-	150
Dec-26 15.50	10.21	-	-	-	37.71	0.99	-	160
Dec-26 16.00	9.73	-	-	-	37.42	0.98	-	150
Dec-26 16.50	9.25	-	-	-	37.13	0.98	-	151
Dec-26 17.00	8.77	-	-	-	36.84	0.97	-	75
Dec-26 17.50	8.30	-	-	-	36.56	0.96	-	48
Dec-26 18.00	7.83	7.85	7.85	7.85	36.27	0.95	10	107
Dec-26 18.50	7.37	7.30	7.30	7.30	35.98	0.94	10	354
Dec-26 19.00	6.92	-	-	-	35.70	0.93	-	15
Dec-26 19.50	6.48	-	-	-	35.41	0.91	-	101
Dec-26 20.00	6.04	-	-	-	35.12	0.90	-	64
Dec-26 21.00	5.21	-	-	-	34.55	0.85	-	7
Dec-26 22.00	4.43	-	-	-	33.97	0.80	-	4,060
Dec-26 23.00	3.70	3.60	3.60	3.60	33.40	0.74	10	12
Dec-26 24.00	3.04	2.92	2.92	2.75	32.82	0.67	31	11,643
Dec-26 25.00	2.46	2.21	2.21	2.21	32.25	0.60	8	54
Dec-26 26.00	1.96	1.84	1.84	1.80	31.88	0.52	168	1,185
Dec-26 27.00	1.53	-	-	-	31.75	0.45	-	6
Dec-26 28.00	1.21	-	-	-	31.62	0.38	-	23
Dec-26 29.00	0.92	-	-	-	31.49	0.31	-	26
Dec-26 30.00	0.70	-	-	-	31.36	0.25	-	33
Dec-26 31.00	0.53	0.50	0.50	0.50	31.23	0.20	2	3
Dec-26 32.00	0.38	-	-	-	31.10	0.16	-	7
Mar-27 14.50	11.24	-	-	-	39.21	0.99	-	5
Mar-27 16.00	9.81	-	-	-	38.15	0.97	-	15
Mar-27 16.50	9.34	-	-	-	37.80	0.96	-	25
Mar-27 17.00	8.88	-	-	-	37.45	0.95	-	2
Mar-27 17.50	8.43	-	-	-	37.10	0.94	-	32
Mar-27 18.00	7.97	-	-	-	36.74	0.93	-	55
Mar-27 18.50	7.54	-	-	-	36.39	0.92	-	16
Mar-27 19.00	7.11	-	-	-	36.04	0.90	-	35
Mar-27 19.50	6.68	-	-	-	35.69	0.88	-	10
Mar-27 20.00	6.27	-	-	-	35.33	0.87	-	25
Mar-27 22.00	4.74	-	-	-	33.92	0.77	-	27
Mar-27 23.00	4.04	-	-	-	33.22	0.72	-	4,000
Mar-27 24.00	3.42	-	-	-	32.52	0.66	-	331
Mar-27 25.00	2.82	-	-	-	31.81	0.60	-	156
Mar-27 26.00	2.35	-	-	-	31.35	0.53	-	1
Mar-27 27.00	1.92	-	-	-	31.18	0.47	-	20
Mar-27 28.00	1.58	-	-	-	31.01	0.41	-	1
Mar-27 29.00	1.27	-	-	-	30.84	0.35	-	2,000
Mar-27 30.00	1.03	-	-	-	30.67	0.30	-	1
Mar-27 31.00	0.81	-	-	-	30.50	0.25	-	1
Mar-27 32.00	0.65	-	-	-	30.33	0.21	-	180
Jun-27 11.00	14.67	-	-	-	40.31	1.00	-	1
Jun-27 15.00	10.80	-	-	-	37.70	0.97	-	75
Jun-27 15.50	10.34	-	-	-	37.37	0.96	-	50
Jun-27 16.50	9.43	-	-	-	36.72	0.94	-	53
Jun-27 17.00	8.97	-	-	-	36.39	0.93	-	1,019
Jun-27 17.50	8.55	-	-	-	36.07	0.92	-	27
Jun-27 19.00	7.28	-	-	-	35.09	0.87	-	1
Jun-27 19.50	6.89	-	-	-	34.76	0.86	-	1
Jun-27 25.00	3.22	3.03	3.03	3.03	31.17	0.59	10	12
Jun-27 26.00	2.76	2.75	2.75	2.75	30.74	0.54	3	3
Jun-27 27.00	2.33	-	-	-	30.57	0.49	-	3
Jun-27 30.00	1.40	-	-	-	30.06	0.34	-	20
Sep-27 15.50	10.39	-	-	-	38.33	0.96	-	1
Sep-27 18.00	8.22	-	-	-	36.56	0.89	-	3,000
Sep-27 18.50	7.81	-	-	-	36.21	0.88	-	3,000
Sep-27 20.00	6.64	-	-	-	35.15	0.82	-	2,000
Sep-27 21.00	5.93	-	-	-	34.45	0.78	-	6
Sep-27 22.00	5.23	-	-	-	33.74	0.74	-	5
Sep-27 24.00	4.02	-	-	-	32.34	0.64	-	2
Sep-27 27.00	2.59	-	-	-	30.98	0.50	-	1
Dec-27 12.00	13.70	-	-	-	40.76	0.99	-	2
Dec-27 14.00	11.81	-	-	-	39.32	0.97	-	1,400
Dec-27 15.00	10.90	-	-	-	38.61	0.95	-	149
Dec-27 15.50	10.45	-	-	-	38.25	0.94	-	2
Dec-27 16.00	10.02	-	-	-	37.89	0.93	-	3
Dec-27 16.50	9.59	-	-	-	37.53	0.92	-	1,528
Dec-27 17.00	9.16	-	-	-	37.17	0.90	-	24
Dec-27 17.50	8.76	-	-	-	36.81	0.89	-	2
Dec-27 18.00	8.36	-	-	-	36.45	0.87	-	3
Dec-27 19.50	7.21	-	-	-	35.38	0.82	-	5
Dec-27 20.00	6.86	-	-	-	35.02	0.80	-	10,000
Dec-27 23.00	4.90	-	-	-	32.86	0.68	-	4
Dec-27 24.00	4.31	-	-	-	32.15	0.64	-	5,000
Dec-27 25.00	3.78	-	-	-	31.43	0.60	-	1
Mar-28 16.50	9.60	-	-	-	37.03	0.92	-	1
Mar-28 18.00	8.39	-	-	-	36.00	0.87	-	1
Mar-28 19.00	7.62	-	-	-	35.30	0.84	-	5
Mar-28 24.00	4.41	-	-	-	31.85	0.64	-	6
Mar-28 25.00	3.91	-	-	-	31.15	0.60	-	1,000
Mar-28 26.00	3.45	-	-	-	30.71	0.55	-	2,000
Mar-28 27.00	3.04	-	-	-	30.55	0.51	-	2,000
Mar-28 32.00	1.63	-	-	-	29.77	0.33	-	2,000
Jun-28 10.00	15.66	-	-	-	40.97	1.00	-	10
Jun-28 19.00	7.79	-	-	-	35.33	0.82	-	6
Jun-28 20.00	7.10	-	-	-	34.70	0.79	-	10
Jun-28 22.00	5.85	-	-	-	33.45	0.71	-	4
Jun-28 24.00	4.70	-	-	-	32.19	0.64	-	2,500
Jun-28 32.00	1.96	-	-	-	30.30	0.36	-	1,000
Dec-28 16.00	10.12	-	-	-	36.69	0.91	-	2,000
Dec-28 17.00	9.32	-	-	-	36.17	0.88	-	15,000
Dec-28 24.00	5.05	-	-	-	32.51	0.64	-	1,500
Dec-29 10.00	15.65	-	-	-	37.36	1.00	-	200
Dec-29 11.50	14.17	-	-	-	36.81	1.00	-	1
Dec-29 12.00	13.68	-	-	-	36.63	1.00	-	1
Dec-29 12.50	13.19	-	-	-	36.45	1.00	-	3
Dec-29 17.00	9.35	-	-	-	34.80	0.87	-	25
Dec-30 22.00	6.53	-	-	-	32.72	0.70	-	1,500
Dec-30 26.00	4.93	-	-	-	31.69	0.59	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 23.00	-	-	-	-	41.17	-0.01	-	5
Jul-26 w5 25.00	0.19	-	-	-	38.37	-0.29	-	4
Aug-26 17.50	-	-	-	-	44.73	-	-	2
Aug-26 18.00	-	-	-	-	44.05	-	-	6
Aug-26 19.00	-	-	-	-	42.70	-	-	1
Aug-26 19.50	0.01	-	-	-	42.02	-0.01	-	13
Aug-26 20.00	0.01	-	-	-	41.34	-0.01	-	31
Aug-26 20.50	0.02	-	-	-	40.66	-0.02	-	8
Aug-26 21.00	0.03	-	-	-	39.98	-0.03	-	32
Aug-26 22.00	0.07	-	-	-	38.63	-0.06	-	16
Aug-26 23.00	0.17	0.14	0.14	0.14	37.27	-0.13	10	110
Aug-26 24.00	0.35	0.36	0.36	0.36	35.91	-0.24	20	322
Aug-26 25.00	0.66	0.70	0.70	0.70	34.55	-0.38	6	6
Aug-26 26.00	1.14	-	-	-	33.54	-0.56	-	2
Sep-26 6.75	-	-	-	-	48.95	-	-	2
Sep-26 10.50	-	-	-	-	45.52	-	-	9
Sep-26 11.00	-	-	-	-	45.06	-	-	30
Sep-26 11.50	-	-	-	-	44.61	-	-	51
Sep-26 12.00	-	-	-	-	44.15	-	-	295
Sep-26 12.50	-	-	-	-	43.69	-	-	80
Sep-26 13.00	-	-	-	-	43.24	-	-	119
Sep-26 13.50	-	-	-	-	42.78	-	-	12
Sep-26 14.00	-	-	-	-	42.32	-	-	143
Sep-26 14.50	-	-	-	-	41.87	-	-	277
Sep-26 15.00	-	-	-	-	41.41	-	-	35
Sep-26 15.50	-	-	-	-	40.95	-	-	6
Sep-26 16.00	-	-	-	-	40.50	-	-	10
Sep-26 16.50	-	-	-	-	40.04	-	-	200
Sep-26 17.00	-	-	-	-	39.58	-	-	654
Sep-26 17.50	0.01	-	-	-	39.13	-	-	204
Sep-26 18.00	0.01	-	-	-	38.67	-0.01	-	360
Sep-26 18.50	0.01	-	-	-	38.21	-0.01	-	211
Sep-26 19.00	0.02	-	-	-	37.75	-0.02	-	14
Sep-26 19.50	0.03	-	-	-	37.30	-0.02	-	104
Sep-26 20.00	0.05	-	-	-	36.84	-0.03	-	11
Sep-26 21.00	0.10	-	-	-	35.93	-0.06	-	621
Sep-26 22.00	0.20	-	-	-	35.01	-0.11	-	555
Sep-26 23.00	0.36	-	-	-	34.10	-0.19	-	11
Sep-26 24.00	0.61	0.54	0.54	0.54	33.19	-0.28	1	4
Sep-26 25.00	0.97	1.05	1.05	1.05	32.27	-0.40	3	6
Sep-26 27.00	2.07	-	-	-	31.23	-0.65	-	150
Oct-26 22.00	0.35	-	-	-	34.05	-0.15	-	2
Oct-26 26.00	1.70	-	-	-	31.17	-0.51	-	1
Oct-26 27.00	2.31	-	-	-	30.92	-0.61	-	150
Dec-26 8.00	-	-	-	-	41.24	-	-	9,500
Dec-26 8.75	-	-	-	-	40.81	-	-	1
Dec-26 9.00	-	-	-	-	40.67	-	-	13,015
Dec-26 9.50	-	-	-	-	40.38	-	-	750
Dec-26 10.00	-	-	-	-	40.09	-	-	34,000
Dec-26 10.50	-	-	-	-	39.81	-	-	1,000
Dec-26 11.00	-	-	-	-	39.52	-	-	15,621
Dec-26 11.50	-	-	-	-	39.23	-	-	3,187
Dec-26 12.00	-	-	-	-	38.95	-	-	15,760
Dec-26 12.50	-	-	-	-	38.66	-	-	156
Dec-26 13.00	-	-	-	-	38.37	-	-	12,000
Dec-26 13.50	-	-	-	-	38.08	-	-	1
Dec-26 14.00	0.01	-	-	-	37.80	-	-	11,025
Dec-26 14.50	0.01	-	-	-	37.51	-0.01	-	224
Dec-26 15.00	0.02	-	-	-	37.22	-0.01	-	4,184
Dec-26 15.50	0.02	-	-	-	36.94	-0.01	-	21,501
Dec-26 16.00	0.03	-	-	-	36.65	-0.01	-	2,160
Dec-26 16.50	0.05	-	-	-	36.36	-0.02	-	161
Dec-26 17.00	0.06	-	-	-	36.07	-0.03	-	136
Dec-26 17.50	0.08	-	-	-	35.79	-0.03	-	160
Dec-26 18.00	0.11	-	-	-	35.50	-0.04	-	26
Dec-26 18.50	0.14	-	-	-	35.21	-0.05	-	1
Dec-26 19.00	0.19	-	-	-	34.93	-0.07	-	4,102
Dec-26 19.50	0.24	-	-	-	34.64	-0.08	-	116
Dec-26 20.00	0.29	-	-	-	34.35	-0.10	-	2,027
Dec-26 20.50	0.37	-	-	-	34.06	-0.12	-	4
Dec-26 21.00	0.44	0.41	0.41	0.41	33.78	-0.14	1	294
Dec-26 22.00	0.65	-	-	-	33.20	-0.20	-	74
Dec-26 23.00	0.91	-	-	-	32.63	-0.26	-	11
Dec-26 24.00	1.24	-	-	-	32.05	-0.33	-	26
Dec-26 25.00	1.65	-	-	-	31.48	-0.40	-	9
Dec-26 26.00	2.15	-	-	-	31.11	-0.48	-	3
Dec-26 27.00	2.72	-	-	-	30.98	-0.57	-	9
Dec-26 28.00	3.40	-	-	-	30.85	-0.64	-	20
Mar-27 7.25	-	-	-	-	42.30	-	-	4
Mar-27 8.00	-	-	-	-	41.77	-	-	1
Mar-27 10.00	-	-	-	-	40.36	-	-	245
Mar-27 11.50	0.01	-	-	-	39.31	-	-	216
Mar-27 12.00	0.01	-	-	-	38.95	-0.01	-	210
Mar-27 12.50	0.02	-	-	-	38.60	-0.01	-	401
Mar-27 13.50	0.04	-	-	-	37.90	-0.01	-	4
Mar-27 14.00	0.05	-	-	-	37.54	-0.02	-	55
Mar-27 14.50	0.07	-	-	-	37.19	-0.02	-	100
Mar-27 15.00	0.08	-	-	-	36.84	-0.03	-	140
Mar-27 15.50	0.11	-	-	-	36.49	-0.03	-	250
Mar-27 16.00	0.14	-	-	-	36.13	-0.04	-	754
Mar-27 16.50	0.17	-	-	-	35.78	-0.05	-	25
Mar-27 17.00	0.21	-	-	-	35.43	-0.06	-	75
Mar-27 18.00	0.31	-	-	-	34.72	-0.09	-	20
Mar-27 18.50	0.37	-	-	-	34.37	-0.10	-	6
Mar-27 20.00	0.61	0.60	0.60	0.60	33.31	-0.15	200	200
Mar-27 21.00	0.83	-	-	-	32.61	-0.20	-	210
Mar-27 22.00	1.09	-	-	-	31.90	-0.25	-	31
Mar-27 23.00	1.40	-	-	-	31.20	-0.30	-	10
Mar-27 24.00	1.78	-	-	-	30.50	-0.37	-	3
Mar-27 25.00	2.19	-	-	-	29.79	-0.43	-	21
Mar-27 26.00	2.73	-	-	-	29.33	-0.50	-	14
Mar-27 27.00	3.32	-	-	-	29.16	-0.56	-	10
Mar-27 28.00	3.98	-	-	-	28.99	-0.63	-	2
Jun-27 8.00	-	-	-	-	40.44	-	-	25,000
Jun-27 9.50	0.01	-	-	-	39.46	-	-	40
Jun-27 10.00	0.01	-	-	-	39.13	-	-	10
Jun-27 10.50	0.01	-	-	-	38.80	-	-	2
Jun-27 11.50	0.03	-	-	-	38.15	-0.01	-	80
Jun-27 12.00	0.04	-	-	-	37.83	-0.01	-	210
Jun-27 12.50	0.05	-	-	-	37.50	-0.01	-	200
Jun-27 13.00	0.07	-	-	-	37.17	-0.02	-	5,010
Jun-27 13.50	0.08	-	-	-	36.85	-0.02	-	183
Jun-27 14.00	0.10	-	-	-	36.52	-0.03	-	38
Jun-27 14.50	0.13	-	-	-	36.19	-0.03	-	20
Jun-27 15.00	0.16	-	-	-	35.87	-0.04	-	20
Jun-27 16.00	0.24	-	-	-	35.22	-0.06	-	25
Jun-27 19.50	0.73	-	-	-	32.93	-0.15	-	100
Jun-27 21.00	1.07	-	-	-	31.95	-0.21	-	2
Jun-27 22.00	1.37	-	-	-	31.30	-0.26	-	2
Jun-27 24.00	2.09	2.10	2.10	2.10	29.99	-0.36	10	11
Jun-27 25.00	2.50	-	-	-	29.34	-0.42	-	1
Jun-27 26.00	3.03	-	-	-	28.91	-0.48	-	2
Sep-27 10.50	0.04	-	-	-	39.39	-0.01	-	100
Sep-27 11.00	0.06	-	-	-	39.04	-0.01	-	101
Sep-27 11.50	0.08	-	-	-	38.69	-0.02	-	100
Sep-27 12.00	0.09	-	-	-	38.33	-0.02	-	104
Sep-27 14.00	0.21	-	-	-	36.92	-0.05	-	25
Sep-27 14.50	0.26	-	-	-	36.57	-0.05	-	420
Sep-27 15.00	0.31	-	-	-	36.22	-0.06	-	2
Sep-27 15.50	0.36	-	-	-	35.87	-0.07	-	159
Sep-27 18.00	0.72	-	-	-	34.10	-0.14	-	1,000
Sep-27 19.00	0.94	-	-	-	33.40	-0.17	-	5
Dec-27 7.75	0.01	-	-	-	40.29	-	-	234
Dec-27 8.00	0.01	-	-	-	40.11	-	-	23,000
Dec-27 8.50	0.02	-	-	-	39.75	-	-	8,000
Dec-27 9.00	0.03	-	-	-	39.39	-0.01	-	7,000
Dec-27 9.75	0.04	-	-	-	38.85	-0.01	-	62
Dec-27 10.00	0.05	-	-	-	38.68	-0.01	-	11,028
Dec-27 10.50	0.07	-	-	-	38.32	-0.01	-	12,938
Dec-27 11.00	0.09	-	-	-	37.96	-0.02	-	27,620
Dec-27 12.00	0.13	-	-	-	37.24	-0.03	-	1
Dec-27 12.50	0.16	-	-	-	36.88	-0.03	-	25
Dec-27 13.00	0.19	-	-	-	36.52	-0.04	-	266
Dec-27 14.00	0.28	-	-	-	35.80	-0.05	-	15,000
Dec-27 14.50	0.33	-	-	-	35.44	-0.06	-	7
Dec-27 15.00	0.38	-	-	-	35.09	-0.07	-	7,001
Dec-27 16.00	0.51	-	-	-	34.37	-0.09	-	30,000
Dec-27 16.50	0.58	-	-	-	34.01	-0.10	-	1,525
Dec-27 17.00	0.66	-	-	-	33.65	-0.12	-	25
Dec-27 18.00	0.84	-	-	-	32.93	-0.14	-	101
Dec-27 20.00	1.29	-	-	-	31.50	-0.21	-	2
Dec-27 21.00	1.58	-	-	-	30.78	-0.25	-	50
Dec-27 22.00	1.88	-	-	-	30.06	-0.29	-	20
Dec-27 23.00	2.25	-	-	-	29.34	-0.33	-	9
Dec-27 24.00	2.64	-	-	-	28.63	-0.38	-	10
Dec-27 25.00	3.09	-	-	-	27.91	-0.43	-	1
Mar-28 12.00	0.17	-	-	-	35.67	-0.03	-	1,000
Mar-28 13.50	0.30	-	-	-	34.63	-0.05	-	1,000
Mar-28 18.00	0.98	-	-	-	31.52	-0.16	-	151
Mar-28 21.00	1.75	-	-	-	29.44	-0.26	-	120
Mar-28 22.00	2.08	-	-	-	28.75	-0.30	-	114
Mar-28 26.00	3.81	-	-	-	26.23	-0.49	-	25
Jun-28 18.00	1.10	-	-	-	31.26	-0.16	-	4,000
Jun-28 19.50	1.48	-	-	-	30.32	-0.21	-	1
Jun-28 21.00	1.92	-	-	-	29.38	-0.27	-	120
Jun-28 22.00	2.28	-	-	-	28.76	-0.30	-	6,500
Jun-28 23.00	2.66	-	-	-	28.13	-0.35	-	107
Sep-28 18.00	1.28	-	-	-	31.06	-0.18	-	300
Dec-28 9.00	0.09	-	-	-	35.34	-0.02	-	40,500
Dec-28 10.00	0.15	-	-	-	34.82	-0.03	-	10,000
Dec-28 11.50	0.26	-	-	-	34.04	-0.04	-	1,000
Dec-28 15.00	0.72	-	-	-	32.21	-0.10	-	28,500
Dec-28 16.00	0.93	-	-	-	31.69	-0.13	-	15,000
Dec-28 18.00	1.39	-	-	-	30.65	-0.18	-	1,000
Dec-28 24.00	3.56	-	-	-	27.51	-0.39	-	1,500
Jun-29 11.00	0.29	-	-	-	33.06	-0.04	-	140
Dec-29 7.75	0.08	-	-	-	33.02	-0.01	-	30,000
Dec-29 8.00	0.10	-	-	-	32.93	-0.02	-	17,000
Dec-29 11.00	0.35	-	-	-	31.83	-0.05	-	20,000
Dec-29 11.50	0.41	-	-	-	31.65	-0.06	-	17,000
Dec-29 12.50	0.57	-	-	-	31.29	-0.08	-	800
Dec-29 24.00	4.30	-	-	-	27.08	-0.40	-	20
Dec-30 14.00	1.10	-	-	-	29.71	-0.12	-	3,000
Dec-30 18.50	2.47	-	-	-	28.42	-0.24	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 26.00	0.24	0.20	0.20	0.20	39.26	0.34	20	20
Aug-26 w1 25.00	0.98	-	-	-	37.66	0.64	-	5
Aug-26 18.00	7.57	-	-	-	45.19	1.00	-	5
Aug-26 20.00	5.58	-	-	-	42.48	0.99	-	5
Aug-26 21.00	4.61	-	-	-	41.12	0.97	-	30
Aug-26 22.00	3.66	-	-	-	39.77	0.93	-	15
Aug-26 23.00	2.76	-	-	-	38.41	0.86	-	10
Aug-26 23.00	2.76	2.60	2.60	2.60	38.41	0.86	20	20
Aug-26 24.00	1.95	-	-	-	37.05	0.76	-	15
Aug-26 25.00	1.26	-	-	-	35.69	0.61	-	15
Aug-26 25.00	1.26	0.98	0.98	0.98	35.69	0.61	20	20
Aug-26 26.00	0.74	-	-	-	34.68	0.45	-	5
Aug-26 27.00	0.40	0.34	0.34	0.34	34.06	0.29	3	6
Aug-26 27.00	0.40	0.30	0.30	0.30	34.06	0.29	10	20
Sep-26 14.00	11.59	-	-	-	44.49	1.00	-	1
Sep-26 14.50	11.09	-	-	-	44.04	1.00	-	1
Sep-26 21.00	4.74	-	-	-	38.10	0.92	-	10
Sep-26 22.00	3.86	-	-	-	37.18	0.87	-	73
Sep-26 22.00	3.86	-	-	-	37.18	0.87	-	10
Sep-26 23.00	3.04	-	-	-	36.27	0.80	-	14
Sep-26 24.00	2.30	-	-	-	35.36	0.71	-	1
Sep-26 24.00	2.30	-	-	-	35.36	0.71	-	10
Sep-26 26.00	1.15	-	-	-	33.78	0.48	-	10
Sep-26 26.00	1.15	-	-	-	33.78	0.48	-	1
Sep-26 28.00	0.48	-	-	-	33.02	0.26	-	10
Sep-26 28.00	0.48	-	-	-	33.02	0.26	-	20
Dec-26 14.50	11.19	-	-	-	38.28	0.98	-	1
Dec-26 15.00	10.70	-	-	-	37.99	0.98	-	33
Dec-26 17.00	8.77	-	-	-	36.84	0.96	-	7
Dec-26 18.00	7.83	-	-	-	36.27	0.94	-	27
Dec-26 21.00	5.21	-	-	-	34.55	0.84	-	10
Dec-26 23.00	3.70	-	-	-	33.40	0.73	-	6
Dec-26 24.00	3.04	-	-	-	32.82	0.67	-	127
Dec-26 24.00	3.04	-	-	-	32.82	0.67	-	10
Dec-26 25.00	2.45	2.38	2.38	2.38	32.25	0.59	1	17
Dec-26 26.00	1.95	1.88	1.88	1.88	31.88	0.52	10	20
Dec-26 27.00	1.54	-	-	-	31.75	0.44	-	7
Dec-26 28.00	1.20	1.16	1.16	1.10	31.62	0.37	20	20
Mar-27 22.00	4.57	-	-	-	33.92	0.73	-	1
Mar-27 23.00	3.91	-	-	-	33.22	0.68	-	1
Mar-27 24.00	3.30	-	-	-	32.52	0.63	-	6
Mar-27 27.00	1.88	-	-	-	31.18	0.45	-	10
Dec-27 12.00	13.09	-	-	-	40.76	0.93	-	15,000
Dec-27 16.00	9.70	-	-	-	37.89	0.86	-	7
Dec-28 15.25	10.14	-	-	-	37.08	0.82	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	42.70	-	-	5
Aug-26 20.00	0.01	-	-	-	41.34	-0.01	-	10
Aug-26 22.00	0.07	-	-	-	38.63	-0.06	-	10
Aug-26 22.00	0.07	-	-	-	38.63	-0.06	-	10
Aug-26 24.00	0.35	-	-	-	35.91	-0.24	-	40
Aug-26 25.00	0.66	-	-	-	34.55	-0.38	-	15
Sep-26 11.00	-	-	-	-	45.06	-	-	1,200
Sep-26 16.00	-	-	-	-	40.50	-	-	10
Sep-26 18.00	0.01	-	-	-	38.67	-0.01	-	5
Sep-26 19.00	0.02	-	-	-	37.75	-0.02	-	15
Sep-26 19.50	0.03	-	-	-	37.30	-0.02	-	10
Sep-26 23.00	0.36	0.35	0.35	0.35	34.10	-0.19	5	5
Sep-26 24.00	0.61	-	-	-	33.19	-0.28	-	20
Dec-26 11.00	-	-	-	-	39.52	-	-	1
Dec-26 13.50	-	-	-	-	38.08	-	-	150
Dec-26 14.50	0.01	-	-	-	37.51	-0.01	-	150
Dec-26 15.00	0.02	-	-	-	37.22	-0.01	-	1
Dec-26 15.50	0.02	-	-	-	36.94	-0.01	-	450
Dec-26 17.00	0.06	-	-	-	36.07	-0.03	-	154
Dec-26 18.00	0.11	-	-	-	35.50	-0.04	-	7
Dec-26 19.00	0.18	-	-	-	34.93	-0.07	-	33
Dec-26 19.50	0.23	-	-	-	34.64	-0.08	-	20
Dec-26 20.00	0.29	-	-	-	34.35	-0.10	-	15
Dec-26 20.00	0.29	-	-	-	34.35	-0.10	-	20
Dec-26 21.00	0.44	0.45	0.45	0.45	33.78	-0.14	10	10
Dec-26 22.00	0.64	-	-	-	33.20	-0.19	-	10
Dec-26 22.00	0.64	-	-	-	33.20	-0.19	-	15
Mar-27 11.50	0.01	-	-	-	39.31	-	-	1
Sep-27 17.00	0.55	-	-	-	34.81	-0.10	-	5
Dec-28 15.25	0.76	-	-	-	32.08	-0.10	-	750

	Previous Close	4.80		27/07/26
	SACYR Close	4.72		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.08	-	-	-	27.44	0.94	-	10
Dec-26 3.90	0.90	-	-	-	27.31	0.90	-	25
Dec-26 4.00	0.82	-	-	-	27.25	0.87	-	5
Dec-26 4.20	0.67	-	-	-	27.12	0.80	-	20
Dec-26 4.30	0.59	-	-	-	27.06	0.76	-	43
Dec-26 4.50	0.46	-	-	-	26.93	0.67	-	10
Dec-26 4.70	0.35	-	-	-	26.81	0.57	-	10
Dec-26 4.80	0.30	-	-	-	26.68	0.52	-	10
Dec-26 5.00	0.22	-	-	-	26.38	0.42	-	30
Mar-27 3.70	1.10	-	-	-	25.87	0.92	-	10
Mar-27 3.80	1.02	-	-	-	25.81	0.89	-	10
Mar-27 4.80	0.36	-	-	-	25.22	0.53	-	20,000
Jun-27 3.90	0.97	-	-	-	24.73	0.84	-	25
Jun-27 4.80	0.43	-	-	-	24.33	0.54	-	10
Jun-27 4.90	0.38	-	-	-	24.27	0.50	-	20
Jun-27 5.00	0.34	-	-	-	24.20	0.47	-	10
Dec-27 4.00	0.93	-	-	-	23.79	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	26.90	-	-	20
Sep-26 4.50	0.09	-	-	-	26.58	-0.29	-	100
Dec-26 3.50	0.01	-	-	-	27.61	-0.03	-	10
Dec-26 4.50	0.20	-	-	-	26.97	-0.34	-	1,000
Dec-26 4.70	0.29	-	-	-	26.85	-0.44	-	50
Dec-26 5.00	0.46	-	-	-	26.42	-0.59	-	100
Mar-27 4.20	0.16	-	-	-	25.59	-0.25	-	3
Jun-27 3.40	0.03	-	-	-	24.94	-0.06	-	20
Jun-27 4.50	0.30	-	-	-	24.47	-0.36	-	1,000

	Previous Close	11.98		27/07/26
	SANTANDER Close	12.26		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 9.75	2.51	2.59	2.59	2.59	37.73	1.00	1	-
Jul-26 w5 10.00	2.26	2.34	2.34	2.34	36.84	1.00	1	1
Jul-26 w5 12.00	0.32	-	-	-	29.71	0.76	-	4
Aug-26 w1 10.00	2.26	-	-	-	36.65	1.00	-	2
Aug-26 w1 11.50	0.80	-	-	-	31.34	0.89	-	2
Aug-26 w1 12.00	0.41	-	-	-	29.58	0.67	-	2
Aug-26 w2 10.50	1.77	-	-	-	34.89	0.98	-	1
Aug-26 w2 12.00	0.47	0.57	0.57	0.57	29.59	0.64	1	1
Aug-26 9.00	3.27	-	-	-	39.82	1.00	-	155
Aug-26 10.00	2.28	-	-	-	36.23	0.99	-	10
Aug-26 10.50	1.79	1.92	1.92	1.92	34.43	0.96	10	1,800
Aug-26 11.00	1.32	-	-	-	32.64	0.91	-	461
Aug-26 11.50	0.89	-	-	-	30.84	0.80	-	10
Aug-26 12.00	0.52	-	-	-	29.05	0.63	-	257
Aug-26 12.50	0.26	0.29	0.29	0.23	28.01	0.42	4	62
Aug-26 13.00	0.11	0.10	0.10	0.08	27.77	0.23	200	261
Aug-26 13.50	0.04	-	-	-	27.52	0.10	-	100
Sep-26 5.50	6.77	-	-	-	49.47	1.00	-	17
Sep-26 5.75	6.52	-	-	-	48.66	1.00	-	1
Sep-26 6.00	6.28	-	-	-	47.85	1.00	-	2
Sep-26 6.50	5.78	-	-	-	46.23	1.00	-	11
Sep-26 7.00	5.28	-	-	-	44.61	1.00	-	4
Sep-26 7.75	4.53	-	-	-	42.18	1.00	-	30
Sep-26 8.00	4.28	-	-	-	41.37	1.00	-	100
Sep-26 8.50	3.79	-	-	-	39.76	0.99	-	458
Sep-26 8.75	3.54	-	-	-	38.95	0.99	-	3,200
Sep-26 9.00	3.29	-	-	-	38.14	0.99	-	1
Sep-26 9.25	3.05	-	-	-	37.33	0.98	-	9
Sep-26 9.50	2.81	-	-	-	36.52	0.97	-	4
Sep-26 9.75	2.56	-	-	-	35.71	0.96	-	5,021
Sep-26 10.00	2.33	-	-	-	34.90	0.95	-	52
Sep-26 10.50	1.87	-	-	-	33.28	0.90	-	155
Sep-26 11.00	1.43	-	-	-	31.67	0.84	-	23
Sep-26 11.50	1.03	-	-	-	30.05	0.74	-	7
Sep-26 12.00	0.69	-	-	-	28.43	0.61	-	11,107
Sep-26 12.50	0.42	0.40	0.40	0.40	27.41	0.46	1	10
Sep-26 13.00	0.24	-	-	-	27.03	0.31	-	40
Sep-26 13.50	0.13	-	-	-	26.65	0.19	-	30
Sep-26 14.50	0.03	-	-	-	25.89	0.05	-	3
Oct-26 11.50	1.17	-	-	-	30.40	0.71	-	10
Dec-26 3.00	9.27	-	-	-	56.87	1.00	-	1
Dec-26 4.00	8.28	-	-	-	53.96	1.00	-	100
Dec-26 4.50	7.78	-	-	-	52.50	1.00	-	1
Dec-26 4.80	7.49	-	-	-	51.63	1.00	-	5,050
Dec-26 4.90	7.39	-	-	-	51.34	1.00	-	50
Dec-26 5.00	7.29	-	-	-	51.05	1.00	-	25
Dec-26 5.25	7.04	-	-	-	50.32	1.00	-	25
Dec-26 5.75	6.54	-	-	-	48.86	1.00	-	6
Dec-26 6.00	6.29	-	-	-	48.14	1.00	-	7
Dec-26 6.50	5.80	-	-	-	46.68	0.99	-	5
Dec-26 7.00	5.31	-	-	-	45.23	0.99	-	86
Dec-26 7.50	4.82	-	-	-	43.77	0.98	-	28
Dec-26 7.75	4.58	-	-	-	43.04	0.98	-	2
Dec-26 8.00	4.34	-	-	-	42.32	0.97	-	10,163
Dec-26 8.25	4.10	-	-	-	41.59	0.96	-	110
Dec-26 8.50	3.87	-	-	-	40.86	0.95	-	100
Dec-26 8.75	3.64	-	-	-	40.13	0.94	-	22
Dec-26 9.00	3.40	-	-	-	39.41	0.93	-	284
Dec-26 9.25	3.18	-	-	-	38.68	0.92	-	2
Dec-26 9.50	2.96	3.02	3.02	3.02	37.95	0.90	2	102
Dec-26 9.75	2.74	-	-	-	37.22	0.88	-	5
Dec-26 10.00	2.52	-	-	-	36.50	0.86	-	67
Dec-26 10.50	2.11	-	-	-	35.04	0.81	-	97
Dec-26 11.00	1.73	-	-	-	33.59	0.74	-	68
Dec-26 11.50	1.38	-	-	-	32.13	0.67	-	89
Dec-26 12.00	1.06	-	-	-	30.67	0.59	-	61
Dec-26 12.50	0.80	-	-	-	29.70	0.50	-	80,153
Dec-26 13.00	0.60	-	-	-	29.24	0.41	-	1,057
Dec-26 13.50	0.43	0.40	0.40	0.40	28.78	0.33	100	21
Dec-26 14.00	0.30	-	-	-	28.32	0.25	-	110
Dec-26 14.50	0.21	-	-	-	27.85	0.19	-	100
Mar-27 4.60	7.69	-	-	-	50.39	1.00	-	25
Mar-27 4.70	7.59	-	-	-	50.13	1.00	-	25
Mar-27 4.80	7.49	-	-	-	49.87	1.00	-	50
Mar-27 4.90	7.39	-	-	-	49.61	1.00	-	50
Mar-27 5.00	7.29	-	-	-	49.35	1.00	-	50
Mar-27 5.25	7.04	-	-	-	48.69	1.00	-	25
Mar-27 6.00	6.31	-	-	-	46.73	0.99	-	25
Mar-27 6.25	6.06	-	-	-	46.08	0.99	-	25
Mar-27 7.50	4.87	-	-	-	42.82	0.96	-	1
Mar-27 8.00	4.42	4.50	4.50	4.50	41.51	0.94	1	3
Mar-27 9.25	3.33	-	-	-	38.25	0.87	-	140
Mar-27 9.50	3.13	-	-	-	37.60	0.85	-	36
Mar-27 10.00	2.73	-	-	-	36.29	0.81	-	20
Mar-27 11.50	1.66	-	-	-	32.37	0.65	-	52
Mar-27 12.00	1.36	-	-	-	31.07	0.59	-	6,625
Mar-27 12.50	1.10	-	-	-	30.19	0.52	-	52,506
Mar-27 13.00	0.88	-	-	-	29.75	0.46	-	100
Mar-27 13.50	0.71	-	-	-	29.32	0.39	-	6,100
Mar-27 14.00	0.55	-	-	-	28.88	0.33	-	16
Mar-27 15.00	0.32	-	-	-	28.01	0.22	-	90
Mar-27 15.50	0.23	-	-	-	27.58	0.18	-	12
Jun-27 6.00	6.32	-	-	-	45.51	0.98	-	25
Jun-27 6.25	6.08	-	-	-	44.94	0.98	-	25
Jun-27 6.50	5.85	-	-	-	44.37	0.97	-	25
Jun-27 6.75	5.61	-	-	-	43.80	0.96	-	25
Jun-27 7.00	5.38	-	-	-	43.23	0.96	-	25
Jun-27 7.25	5.16	-	-	-	42.66	0.95	-	25
Jun-27 7.50	4.93	-	-	-	42.09	0.94	-	5
Jun-27 8.25	4.28	-	-	-	40.37	0.90	-	5
Jun-27 9.00	3.66	-	-	-	38.66	0.86	-	6,000
Jun-27 9.75	3.08	-	-	-	36.95	0.81	-	1
Jun-27 10.00	2.89	2.87	2.87	2.87	36.37	0.79	4	5,030
Jun-27 10.50	2.54	-	-	-	35.23	0.75	-	23
Jun-27 11.00	2.19	-	-	-	34.09	0.70	-	15
Jun-27 12.00	1.58	-	-	-	31.80	0.60	-	5,000
Jun-27 12.50	1.33	-	-	-	31.04	0.54	-	7
Jun-27 13.00	1.11	-	-	-	30.67	0.48	-	1
Jun-27 15.00	0.51	-	-	-	29.20	0.28	-	1,900
Jun-27 16.00	0.32	-	-	-	28.47	0.20	-	10
Sep-27 9.00	3.79	-	-	-	38.25	0.84	-	153
Sep-27 12.00	1.78	-	-	-	32.22	0.60	-	1
Dec-27 2.30	9.97	-	-	-	50.76	1.00	-	22
Dec-27 4.20	8.08	-	-	-	47.20	1.00	-	7,000
Dec-27 4.90	7.40	-	-	-	45.88	0.99	-	4
Dec-27 5.00	7.30	-	-	-	45.70	0.99	-	2
Dec-27 5.25	7.06	-	-	-	45.23	0.99	-	3
Dec-27 5.50	6.82	-	-	-	44.76	0.98	-	5
Dec-27 7.00	5.47	-	-	-	41.94	0.93	-	2,545
Dec-27 7.50	5.04	-	-	-	41.01	0.91	-	4
Dec-27 8.00	4.64	-	-	-	40.07	0.89	-	13
Dec-27 8.50	4.25	-	-	-	39.13	0.86	-	2
Dec-27 9.00	3.87	-	-	-	38.19	0.83	-	151
Dec-27 9.25	3.68	-	-	-	37.72	0.82	-	25
Dec-27 10.00	3.16	-	-	-	36.31	0.77	-	20
Dec-27 10.50	2.82	-	-	-	35.38	0.73	-	1
Dec-27 11.00	2.52	-	-	-	34.44	0.69	-	5,000
Dec-27 11.50	2.22	-	-	-	33.50	0.65	-	150
Dec-27 12.00	1.94	-	-	-	32.56	0.61	-	6
Dec-27 14.00	1.13	-	-	-	30.89	0.43	-	52,500
Dec-27 15.00	0.83	-	-	-	30.21	0.35	-	25,000
Mar-28 8.75	4.14	-	-	-	38.25	0.84	-	1
Mar-28 9.00	3.96	-	-	-	37.82	0.82	-	450
Mar-28 9.25	3.79	-	-	-	37.38	0.81	-	300
Mar-28 9.50	3.62	-	-	-	36.95	0.79	-	50
Mar-28 9.75	3.45	-	-	-	36.51	0.77	-	250
Mar-28 10.00	3.28	-	-	-	36.08	0.76	-	126
Mar-28 12.00	2.09	-	-	-	32.60	0.61	-	150
Mar-28 13.50	1.46	-	-	-	31.34	0.49	-	150
Jun-28 6.00	6.37	-	-	-	42.57	0.96	-	3
Jun-28 7.75	4.94	-	-	-	39.76	0.88	-	4
Jun-28 9.50	3.69	-	-	-	36.95	0.79	-	5
Jun-28 10.00	3.35	-	-	-	36.15	0.76	-	150
Jun-28 12.50	1.98	-	-	-	32.38	0.58	-	2
Sep-28 15.50	1.13	-	-	-	30.92	0.39	-	15
Dec-28 8.50	4.49	-	-	-	38.41	0.84	-	3,004
Dec-28 9.00	4.16	-	-	-	37.70	0.81	-	4
Dec-28 12.00	2.44	-	-	-	33.46	0.62	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 11.00	-	-	-	-	33.42	-	-	20
Jul-26 w5 12.50	0.30	-	-	-	28.83	-0.74	-	2
Aug-26 w1 10.50	-	-	-	-	35.04	-	-	10
Aug-26 w1 12.00	0.14	-	-	-	29.74	-0.33	-	1
Aug-26 w2 12.50	0.45	-	-	-	28.71	-0.60	-	1
Aug-26 9.75	-	-	-	-	37.21	-0.01	-	423
Aug-26 10.00	0.01	-	-	-	36.31	-0.01	-	220
Aug-26 10.50	0.02	-	-	-	34.51	-0.04	-	125
Aug-26 11.00	0.05	-	-	-	32.72	-0.09	-	435
Aug-26 11.50	0.12	-	-	-	30.92	-0.20	-	195
Aug-26 12.00	0.25	-	-	-	29.13	-0.37	-	40
Aug-26 12.50	0.49	0.44	0.54	0.44	28.09	-0.59	3	5
Sep-26 4.00	-	-	-	-	54.69	-	-	2
Sep-26 6.00	-	-	-	-	48.22	-	-	32,505
Sep-26 6.75	-	-	-	-	45.79	-	-	103
Sep-26 7.00	-	-	-	-	44.98	-	-	14,621
Sep-26 7.25	-	-	-	-	44.17	-	-	30
Sep-26 7.50	-	-	-	-	43.36	-	-	210
Sep-26 7.75	-	-	-	-	42.55	-	-	10,010
Sep-26 8.00	-	-	-	-	41.74	-	-	10,209
Sep-26 8.25	-	-	-	-	40.94	-	-	91
Sep-26 8.50	-	-	-	-	40.13	-0.01	-	5,001
Sep-26 8.75	0.01	-	-	-	39.32	-0.01	-	55
Sep-26 9.00	0.01	-	-	-	38.51	-0.01	-	133
Sep-26 9.25	0.01	-	-	-	37.70	-0.02	-	4,041
Sep-26 9.50	0.02	-	-	-	36.89	-0.03	-	690
Sep-26 9.75	0.03	-	-	-	36.08	-0.04	-	140
Sep-26 10.00	0.04	-	-	-	35.27	-0.05	-	13
Sep-26 10.50	0.08	0.09	0.09	0.09	33.65	-0.10	3	2,225
Sep-26 11.00	0.14	0.14	0.14	0.14	32.04	-0.17	1	131
Sep-26 11.50	0.24	0.23	0.23	0.23	30.42	-0.26	2	25,302
Sep-26 12.00	0.40	0.34	0.34	0.34	28.80	-0.39	4	169
Sep-26 12.50	0.64	0.59	0.59	0.59	27.78	-0.54	1	202
Sep-26 13.00	0.96	-	-	-	27.40	-0.69	-	2
Oct-26 10.00	0.09	-	-	-	35.24	-0.09	-	4
Oct-26 11.50	0.36	0.33	0.33	0.33	30.59	-0.29	1	652
Oct-26 12.00	0.52	0.58	0.58	0.58	29.04	-0.40	1	10
Oct-26 12.50	0.76	0.70	0.70	0.70	28.04	-0.52	1	1
Dec-26 2.50	-	-	-	-	57.68	-	-	40
Dec-26 2.80	-	-	-	-	56.81	-	-	60,000
Dec-26 3.20	-	-	-	-	55.64	-	-	10
Dec-26 3.40	-	-	-	-	55.06	-	-	2
Dec-26 3.50	-	-	-	-	54.77	-	-	5
Dec-26 3.60	-	-	-	-	54.48	-	-	50,002
Dec-26 4.00	-	-	-	-	53.32	-	-	25,007
Dec-26 4.20	-	-	-	-	52.73	-	-	25
Dec-26 4.30	-	-	-	-	52.44	-	-	15,000
Dec-26 4.40	-	-	-	-	52.15	-	-	10,000
Dec-26 4.60	-	-	-	-	51.57	-	-	80
Dec-26 4.70	-	-	-	-	51.28	-	-	5
Dec-26 4.80	-	-	-	-	50.99	-	-	15,000
Dec-26 4.90	-	-	-	-	50.70	-	-	150
Dec-26 5.00	-	-	-	-	50.41	-	-	20,400
Dec-26 5.25	-	-	-	-	49.68	-	-	600
Dec-26 6.00	0.01	-	-	-	47.50	-0.01	-	5,019
Dec-26 6.25	0.01	-	-	-	46.77	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	46.04	-0.01	-	155
Dec-26 6.75	0.02	-	-	-	45.31	-0.01	-	156
Dec-26 7.00	0.02	-	-	-	44.59	-0.02	-	10,171
Dec-26 7.25	0.03	-	-	-	43.86	-0.02	-	50
Dec-26 7.50	0.04	-	-	-	43.13	-0.03	-	18
Dec-26 7.75	0.05	-	-	-	42.40	-0.03	-	51
Dec-26 8.00	0.06	-	-	-	41.68	-0.04	-	34,884
Dec-26 8.25	0.07	-	-	-	40.95	-0.05	-	611
Dec-26 8.50	0.09	-	-	-	40.22	-0.06	-	15,882
Dec-26 8.75	0.11	-	-	-	39.49	-0.07	-	856
Dec-26 9.00	0.13	-	-	-	38.77	-0.08	-	5,090
Dec-26 9.25	0.15	-	-	-	38.04	-0.10	-	999
Dec-26 9.50	0.18	-	-	-	37.31	-0.12	-	34
Dec-26 9.75	0.22	-	-	-	36.58	-0.14	-	20
Dec-26 10.00	0.25	0.26	0.26	0.26	35.86	-0.16	4	90,007
Dec-26 10.50	0.35	-	-	-	34.40	-0.21	-	15,233
Dec-26 11.00	0.47	-	-	-	32.95	-0.27	-	1,156
Dec-26 11.50	0.62	-	-	-	31.49	-0.34	-	40
Dec-26 12.00	0.81	0.76	0.76	0.76	30.03	-0.43	4	182
Dec-26 12.50	1.05	1.00	1.00	1.00	29.06	-0.52	2	20
Dec-26 13.50	1.68	-	-	-	28.14	-0.69	-	100
Dec-26 14.00	2.06	-	-	-	27.68	-0.76	-	4
Dec-26 16.00	3.82	-	-	-	25.83	-0.95	-	1
Mar-27 5.25	0.01	-	-	-	48.11	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	47.46	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	46.15	-0.02	-	150
Mar-27 6.75	0.06	-	-	-	44.20	-0.03	-	371
Mar-27 7.00	0.07	-	-	-	43.54	-0.04	-	1
Mar-27 7.25	0.09	-	-	-	42.89	-0.04	-	16,000
Mar-27 8.00	0.15	-	-	-	40.93	-0.07	-	100
Mar-27 8.25	0.17	-	-	-	40.28	-0.08	-	5,400
Mar-27 8.50	0.19	-	-	-	39.63	-0.09	-	100
Mar-27 8.75	0.23	-	-	-	38.97	-0.11	-	5
Mar-27 9.00	0.26	-	-	-	38.32	-0.12	-	40
Mar-27 9.50	0.34	-	-	-	37.02	-0.16	-	52,500
Mar-27 9.75	0.39	-	-	-	36.36	-0.18	-	6,700
Mar-27 10.00	0.44	-	-	-	35.71	-0.20	-	27
Mar-27 11.00	0.69	-	-	-	33.10	-0.29	-	579
Mar-27 11.50	0.85	-	-	-	31.79	-0.35	-	100
Mar-27 12.00	1.04	-	-	-	30.49	-0.42	-	450
Jun-27 3.00	-	-	-	-	51.49	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.20	-	-	1
Jun-27 5.50	0.04	-	-	-	45.77	-0.02	-	42
Jun-27 6.00	0.07	-	-	-	44.63	-0.03	-	20,100
Jun-27 7.00	0.14	-	-	-	42.35	-0.06	-	5,155
Jun-27 7.25	0.16	-	-	-	41.78	-0.06	-	150
Jun-27 7.50	0.18	-	-	-	41.21	-0.07	-	813
Jun-27 7.75	0.21	-	-	-	40.63	-0.08	-	150
Jun-27 8.00	0.24	-	-	-	40.06	-0.10	-	6,000
Jun-27 8.75	0.35	-	-	-	38.35	-0.13	-	10
Jun-27 9.00	0.40	-	-	-	37.78	-0.15	-	16,005
Jun-27 9.50	0.50	-	-	-	36.64	-0.18	-	5
Jun-27 10.00	0.61	-	-	-	35.49	-0.22	-	10,005
Jun-27 10.50	0.75	-	-	-	34.35	-0.26	-	5,004
Jun-27 11.50	1.08	-	-	-	32.07	-0.36	-	5,210
Jun-27 12.00	1.27	-	-	-	30.92	-0.42	-	5,005
Sep-27 8.00	0.31	-	-	-	38.99	-0.11	-	315
Sep-27 9.50	0.60	-	-	-	35.97	-0.19	-	263
Sep-27 9.75	0.66	-	-	-	35.46	-0.21	-	25
Sep-27 10.00	0.73	-	-	-	34.96	-0.23	-	5
Sep-27 12.00	1.41	-	-	-	30.94	-0.41	-	1
Dec-27 3.30	0.01	-	-	-	47.04	-	-	10
Dec-27 3.50	0.01	-	-	-	46.66	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	45.91	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	45.72	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	45.35	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	44.97	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	44.41	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	43.38	-0.03	-	11,500
Dec-27 5.50	0.10	-	-	-	42.91	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	42.44	-0.04	-	50,000
Dec-27 6.00	0.13	-	-	-	41.97	-0.05	-	5,150
Dec-27 6.25	0.16	-	-	-	41.50	-0.05	-	150
Dec-27 6.50	0.19	-	-	-	41.03	-0.06	-	151
Dec-27 6.75	0.21	-	-	-	40.56	-0.07	-	150
Dec-27 7.00	0.24	-	-	-	40.09	-0.08	-	10,500
Dec-27 7.25	0.28	-	-	-	39.62	-0.09	-	325
Dec-27 7.50	0.32	-	-	-	39.16	-0.10	-	300
Dec-27 7.75	0.35	-	-	-	38.69	-0.11	-	5,000
Dec-27 8.00	0.39	-	-	-	38.22	-0.12	-	75
Dec-27 8.50	0.50	-	-	-	37.28	-0.15	-	10,000
Dec-27 8.75	0.55	-	-	-	36.81	-0.16	-	23
Dec-27 9.00	0.60	-	-	-	36.34	-0.18	-	4,000
Dec-27 9.75	0.80	-	-	-	34.93	-0.23	-	25,000
Dec-27 10.00	0.87	-	-	-	34.46	-0.24	-	40,176
Dec-27 10.50	1.01	-	-	-	33.53	-0.28	-	4,745
Dec-27 11.00	1.19	-	-	-	32.59	-0.32	-	30,002
Dec-27 11.50	1.38	-	-	-	31.65	-0.37	-	25
Dec-27 12.00	1.58	-	-	-	30.71	-0.41	-	301
Dec-27 12.50	1.83	-	-	-	30.06	-0.46	-	25
Mar-28 9.00	0.66	-	-	-	35.41	-0.18	-	150
Mar-28 9.25	0.72	-	-	-	34.97	-0.20	-	150
Mar-28 9.75	0.87	-	-	-	34.10	-0.23	-	5
Mar-28 10.00	0.94	-	-	-	33.67	-0.25	-	150
Mar-28 10.50	1.09	-	-	-	32.80	-0.28	-	387
Mar-28 11.00	1.28	-	-	-	31.93	-0.32	-	300
Mar-28 12.00	1.67	-	-	-	30.19	-0.41	-	150
Jun-28 5.00	0.10	-	-	-	41.28	-0.03	-	10,000
Jun-28 10.50	1.21	-	-	-	32.46	-0.29	-	10,000
Jun-28 11.00	1.40	-	-	-	31.66	-0.33	-	381
Jun-28 11.50	1.58	-	-	-	30.85	-0.37	-	450
Jun-28 12.00	1.81	-	-	-	30.05	-0.41	-	602
Dec-28 4.20	0.08	-	-	-	40.71	-0.02	-	10,000
Dec-28 6.00	0.26	-	-	-	38.17	-0.07	-	12,500
Dec-28 8.00	0.64	-	-	-	35.34	-0.15	-	15,500
Dec-28 8.50	0.76	-	-	-	34.63	-0.18	-	3,000
Dec-28 9.00	0.91	-	-	-	33.92	-0.20	-	5,000
Dec-28 10.00	1.21	-	-	-	32.51	-0.26	-	12,000
Dec-29 3.90	0.11	-	-	-	39.00	-0.03	-	3,250
Dec-29 5.50	0.31	-	-	-	37.08	-0.07	-	25,000
Dec-29 8.00	0.86	-	-	-	34.09	-0.17	-	11,000
Dec-29 10.50	1.70	-	-	-	31.10	-0.30	-	200
Dec-30 6.00	0.52	-	-	-	35.48	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	2.28	-	-	-	36.23	0.98	-	20
Aug-26 10.50	1.79	-	-	-	34.43	0.96	-	50
Aug-26 11.00	1.32	-	-	-	32.64	0.90	-	60
Aug-26 11.50	0.89	-	-	-	30.84	0.80	-	60
Aug-26 12.00	0.52	-	-	-	29.05	0.63	-	150
Aug-26 12.00	0.52	-	-	-	29.05	0.63	-	22
Aug-26 12.50	0.26	-	-	-	28.01	0.42	-	2,362
Aug-26 12.50	0.26	-	-	-	28.01	0.42	-	120
Aug-26 13.00	0.11	-	-	-	27.77	0.23	-	40
Aug-26 13.00	0.11	-	-	-	27.77	0.23	-	4,590
Sep-26 9.00	3.29	-	-	-	38.14	0.98	-	10
Sep-26 10.50	1.87	-	-	-	33.28	0.90	-	40
Sep-26 11.00	1.43	-	-	-	31.67	0.83	-	20
Sep-26 11.50	1.03	-	-	-	30.05	0.74	-	10
Sep-26 11.50	1.03	-	-	-	30.05	0.74	-	40
Sep-26 12.00	0.69	-	-	-	28.43	0.61	-	4,000
Sep-26 12.50	0.42	-	-	-	27.41	0.46	-	10
Sep-26 13.00	0.24	0.25	0.25	0.25	27.03	0.31	10	10
Dec-26 6.50	5.69	-	-	-	46.68	0.98	-	36
Dec-26 8.00	4.25	-	-	-	42.32	0.95	-	2
Dec-26 8.50	3.79	-	-	-	40.86	0.93	-	2
Dec-26 8.75	3.56	-	-	-	40.13	0.92	-	25
Dec-26 9.00	3.34	-	-	-	39.41	0.90	-	10
Dec-26 10.00	2.48	-	-	-	36.50	0.83	-	10
Dec-26 10.50	2.08	-	-	-	35.04	0.78	-	12
Dec-26 12.00	1.05	-	-	-	30.67	0.57	-	20
Dec-26 12.50	0.79	-	-	-	29.70	0.49	-	2
Dec-26 13.50	0.43	-	-	-	28.78	0.32	-	2
Mar-27 4.00	8.18	-	-	-	51.96	0.98	-	20
Mar-27 5.00	7.21	-	-	-	49.35	0.98	-	20
Sep-27 11.00	2.38	-	-	-	34.23	0.67	-	1
Dec-27 10.00	3.09	-	-	-	36.31	0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.01	-	-	-	36.31	-0.01	-	10
Aug-26 11.00	0.05	-	-	-	32.72	-0.09	-	24
Aug-26 11.00	0.05	-	-	-	32.72	-0.09	-	10
Aug-26 11.50	0.12	-	-	-	30.92	-0.20	-	12
Aug-26 11.50	0.12	-	-	-	30.92	-0.20	-	92
Aug-26 12.00	0.25	-	-	-	29.13	-0.37	-	72
Aug-26 12.00	0.25	-	-	-	29.13	-0.37	-	45
Aug-26 12.50	0.49	-	-	-	28.09	-0.58	-	30
Aug-26 13.00	0.84	-	-	-	27.85	-0.77	-	8
Aug-26 13.50	1.27	-	-	-	27.60	-0.90	-	8
Aug-26 14.00	1.74	1.74	1.74	1.74	27.36	-0.96	5	20
Sep-26 6.25	-	-	-	-	47.41	-	-	1,700
Sep-26 7.50	-	-	-	-	43.36	-	-	900
Sep-26 8.25	-	-	-	-	40.94	-	-	50
Sep-26 9.50	0.02	-	-	-	36.89	-0.03	-	10
Sep-26 10.50	0.08	-	-	-	33.65	-0.10	-	30,010
Sep-26 11.00	0.14	-	-	-	32.04	-0.17	-	1
Sep-26 11.50	0.24	-	-	-	30.42	-0.26	-	11
Sep-26 11.50	0.24	0.23	0.23	0.23	30.42	-0.26	10	10
Sep-26 12.00	0.40	-	-	-	28.80	-0.39	-	10
Sep-26 12.00	0.40	-	-	-	28.80	-0.39	-	76
Sep-26 13.50	1.33	-	-	-	27.02	-0.80	-	20
Sep-26 14.00	1.76	1.84	1.84	1.84	26.64	-0.89	5	10
Oct-26 11.00	0.23	-	-	-	32.14	-0.21	-	1
Oct-26 11.50	0.35	-	-	-	30.59	-0.29	-	1
Oct-26 11.50	0.35	-	-	-	30.59	-0.29	-	10
Dec-26 6.75	0.02	-	-	-	45.31	-0.01	-	2,800
Dec-26 9.00	0.13	-	-	-	38.77	-0.08	-	10
Dec-26 9.75	0.22	-	-	-	36.58	-0.14	-	26
Dec-26 10.00	0.25	-	-	-	35.86	-0.16	-	25
Dec-26 10.50	0.35	-	-	-	34.40	-0.21	-	1
Dec-26 11.00	0.47	-	-	-	32.95	-0.27	-	20
Dec-26 11.00	0.47	-	-	-	32.95	-0.27	-	10
Dec-26 11.50	0.61	-	-	-	31.49	-0.34	-	1
Dec-26 12.00	0.80	-	-	-	30.03	-0.42	-	1
Mar-27 9.00	0.26	-	-	-	38.32	-0.12	-	2
Jun-27 11.50	1.06	-	-	-	32.07	-0.35	-	1
Dec-29 10.50	1.68	-	-	-	31.10	-0.27	-	60

	Previous Close	18.27		27/07/26
	SOLARIA Close	17.92		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 20.50	0.13	-	-	-	43.75	0.13	-	3
Sep-26 18.00	1.18	-	-	-	43.76	0.53	-	25
Dec-26 18.00	1.98	-	-	-	43.28	0.56	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.00	0.92	-	-	-	46.96	-0.49	-	10
Aug-26 19.00	1.53	-	-	-	46.19	-0.66	-	5
Dec-26 22.00	4.65	-	-	-	42.62	-0.74	-	25
Dec-26 23.00	5.47	-	-	-	42.26	-0.79	-	20
Dec-26 25.00	7.24	-	-	-	41.56	-0.89	-	20

	Previous Close	29.14		27/07/26
	TECNICAS REUNIDAS Close	28.58		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.32	1.27	-	-	-	52.13	0.46	-	5
Aug-26 30.24	0.93	-	-	-	51.85	0.37	-	19
Aug-26 32.07	0.45	-	-	-	51.29	0.22	-	18
Aug-26 32.99	0.31	-	-	-	51.01	0.16	-	20
Aug-26 34.82	0.13	-	-	-	50.46	0.08	-	2
Aug-26 35.74	0.08	-	-	-	50.18	0.05	-	2
Aug-26 38.48	0.02	-	-	-	49.35	0.01	-	5
Sep-26 32.07	0.96	-	-	-	49.05	0.31	-	5
Sep-26 32.99	0.76	0.88	0.88	0.88	48.85	0.26	1	11
Sep-26 33.90	0.59	-	-	-	48.66	0.21	-	6
Sep-26 34.82	0.45	-	-	-	48.47	0.17	-	135
Sep-26 36.65	0.25	-	-	-	48.09	0.11	-	5
Dec-26 41.23	0.57	-	-	-	49.42	0.14	-	5
Mar-27 37.00	1.69	-	-	-	46.84	0.30	-	1
Jun-27 29.00	4.80	-	-	-	47.54	0.57	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.91	0.16	-	-	-	61.16	-0.07	-	7
Aug-26 23.82	0.24	-	-	-	59.41	-0.10	-	5
Aug-26 24.74	0.36	-	-	-	57.64	-0.15	-	1
Aug-26 25.66	0.53	-	-	-	55.87	-0.21	-	4
Aug-26 27.49	1.03	-	-	-	52.35	-0.36	-	6
Aug-26 29.32	1.90	-	-	-	50.03	-0.55	-	3
Aug-26 30.24	2.49	-	-	-	49.75	-0.64	-	3
Sep-26 18.33	0.08	-	-	-	64.64	-0.03	-	5
Sep-26 19.24	0.12	-	-	-	63.11	-0.04	-	5
Sep-26 22.91	0.44	-	-	-	56.90	-0.13	-	5
Dec-26 18.33	0.47	-	-	-	57.36	-0.09	-	2
Dec-26 20.16	0.74	-	-	-	54.88	-0.13	-	2
Dec-26 21.07	0.89	-	-	-	53.65	-0.15	-	5
Mar-27 16.00	0.49	-	-	-	56.70	-0.07	-	1
Mar-27 30.00	4.84	-	-	-	42.15	-0.51	-	5
Jun-27 32.00	6.56	-	-	-	40.47	-0.56	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.23	-	-	-	46.98	-0.34	-	5
Dec-26 27.00	2.62	-	-	-	45.63	-0.39	-	5

	Previous Close	3.60		27/07/26
	TELEFONICA Close	3.66		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.60	0.13	-	-	-	25.82	0.61	-	75,076
Aug-26 3.70	0.08	0.06	0.06	0.06	25.16	0.45	5	77
Aug-26 3.80	0.04	-	-	-	24.86	0.30	-	42
Aug-26 3.90	0.02	-	-	-	24.56	0.17	-	3
Aug-26 4.00	0.01	-	-	-	24.26	0.09	-	10
Aug-26 4.20	-	-	-	-	23.66	0.01	-	10
Sep-26 2.20	1.46	-	-	-	36.12	1.00	-	2
Sep-26 3.50	0.24	-	-	-	25.22	0.70	-	16
Sep-26 3.60	0.17	-	-	-	24.38	0.60	-	160
Sep-26 3.70	0.12	-	-	-	23.78	0.48	-	4
Sep-26 3.80	0.08	0.07	0.07	0.07	23.50	0.37	15	1,011
Sep-26 3.90	0.05	-	-	-	23.21	0.26	-	25
Sep-26 4.00	0.03	-	-	-	22.93	0.17	-	316
Sep-26 4.10	0.02	-	-	-	22.65	0.11	-	10,005
Sep-26 4.20	0.01	-	-	-	22.37	0.06	-	594
Sep-26 4.30	-	-	-	-	22.08	0.03	-	250
Sep-26 4.40	-	-	-	-	21.80	0.02	-	1,100
Sep-26 4.60	-	-	-	-	21.24	-	-	6
Dec-26 2.90	0.81	-	-	-	29.17	0.92	-	1
Dec-26 3.00	0.72	-	-	-	28.46	0.89	-	10
Dec-26 3.30	0.47	-	-	-	26.33	0.78	-	10
Dec-26 3.40	0.40	-	-	-	25.62	0.72	-	65
Dec-26 3.50	0.33	-	-	-	24.91	0.66	-	197
Dec-26 3.60	0.27	-	-	-	24.20	0.59	-	86,507
Dec-26 3.70	0.22	-	-	-	23.67	0.52	-	587
Dec-26 3.80	0.17	-	-	-	23.39	0.45	-	324
Dec-26 3.90	0.13	-	-	-	23.10	0.38	-	638
Dec-26 4.00	0.10	-	-	-	22.82	0.31	-	120,800
Dec-26 4.10	0.07	-	-	-	22.54	0.25	-	560
Dec-26 4.20	0.05	-	-	-	22.26	0.20	-	1,184
Dec-26 4.30	0.04	-	-	-	21.97	0.15	-	511
Dec-26 4.40	0.03	-	-	-	21.69	0.11	-	14
Dec-26 4.50	0.02	-	-	-	21.41	0.08	-	43,670
Dec-26 4.60	0.01	-	-	-	21.13	0.05	-	35,000
Dec-26 4.70	0.01	-	-	-	20.84	0.04	-	20,010
Dec-26 4.90	-	-	-	-	20.28	0.01	-	8,004
Dec-26 5.00	-	-	-	-	20.00	0.01	-	771
Dec-26 5.25	-	-	-	-	19.29	-	-	8
Dec-26 5.50	-	-	-	-	18.58	-	-	2
Mar-27 2.20	1.50	-	-	-	32.01	0.99	-	1
Mar-27 3.10	0.69	-	-	-	27.17	0.83	-	30
Mar-27 3.20	0.61	-	-	-	26.63	0.79	-	10
Mar-27 3.40	0.47	-	-	-	25.55	0.70	-	1
Mar-27 3.50	0.41	-	-	-	25.01	0.65	-	2
Mar-27 3.60	0.35	-	-	-	24.48	0.60	-	52
Mar-27 3.70	0.29	0.30	0.30	0.30	24.05	0.55	150	158
Mar-27 3.80	0.24	0.19	0.19	0.19	23.77	0.49	10	3
Mar-27 3.90	0.20	-	-	-	23.48	0.44	-	5
Mar-27 4.00	0.17	-	-	-	23.20	0.38	-	105
Mar-27 4.20	0.11	-	-	-	22.64	0.28	-	12
Mar-27 4.30	0.08	-	-	-	22.35	0.24	-	2
Mar-27 4.40	0.07	-	-	-	22.07	0.19	-	5,000
Mar-27 4.60	0.04	-	-	-	21.51	0.13	-	20,000
Mar-27 4.80	0.02	-	-	-	20.94	0.08	-	25
Jun-27 3.00	0.81	-	-	-	27.54	0.85	-	5
Jun-27 3.50	0.46	-	-	-	25.45	0.66	-	1
Jun-27 3.60	0.40	-	-	-	25.03	0.61	-	100
Jun-27 3.80	0.30	-	-	-	24.44	0.52	-	25
Jun-27 3.90	0.26	-	-	-	24.19	0.47	-	14
Jun-27 4.00	0.21	-	-	-	23.95	0.42	-	58
Jun-27 4.10	0.18	-	-	-	23.70	0.38	-	4,028
Jun-27 4.20	0.15	-	-	-	23.45	0.33	-	24,002
Jun-27 4.30	0.13	-	-	-	23.21	0.29	-	100
Jun-27 4.40	0.10	-	-	-	22.96	0.25	-	456
Jun-27 4.50	0.08	-	-	-	22.72	0.21	-	6,700
Jun-27 4.70	0.05	-	-	-	22.22	0.15	-	10
Jun-27 4.80	0.04	-	-	-	21.98	0.12	-	150
Jun-27 4.90	0.03	-	-	-	21.73	0.10	-	150
Jun-27 5.00	0.02	-	-	-	21.48	0.08	-	150
Jun-27 5.50	0.01	-	-	-	20.25	0.02	-	5
Jun-27 5.75	-	-	-	-	19.64	0.01	-	20
Sep-27 3.70	0.37	-	-	-	24.91	0.56	-	31
Sep-27 3.80	0.32	-	-	-	24.67	0.52	-	4
Sep-27 3.90	0.28	-	-	-	24.42	0.47	-	150
Sep-27 4.60	0.08	-	-	-	22.70	0.20	-	2
Sep-27 5.50	0.01	-	-	-	20.48	0.03	-	22
Dec-27 2.30	1.42	-	-	-	29.73	0.97	-	10
Dec-27 2.40	1.33	-	-	-	29.43	0.95	-	10
Dec-27 2.50	1.24	-	-	-	29.13	0.94	-	10
Dec-27 2.60	1.16	-	-	-	28.83	0.92	-	10
Dec-27 2.70	1.07	-	-	-	28.53	0.90	-	25
Dec-27 2.80	0.99	-	-	-	28.23	0.87	-	15
Dec-27 2.90	0.91	-	-	-	27.93	0.85	-	15
Dec-27 3.10	0.77	-	-	-	27.33	0.79	-	8
Dec-27 3.20	0.70	-	-	-	27.02	0.75	-	750
Dec-27 3.50	0.51	-	-	-	26.12	0.64	-	138
Dec-27 3.60	0.46	-	-	-	25.82	0.60	-	22
Dec-27 3.70	0.41	-	-	-	25.56	0.56	-	11
Dec-27 3.80	0.36	-	-	-	25.35	0.52	-	9,010
Dec-27 3.90	0.32	-	-	-	25.14	0.48	-	1
Dec-27 4.00	0.29	-	-	-	24.93	0.45	-	870
Dec-27 4.10	0.25	-	-	-	24.72	0.41	-	102
Dec-27 4.20	0.22	-	-	-	24.51	0.37	-	3
Dec-27 4.30	0.19	-	-	-	24.30	0.34	-	36
Dec-27 4.40	0.17	-	-	-	24.09	0.31	-	79
Dec-27 4.50	0.14	-	-	-	23.88	0.27	-	139
Dec-27 4.60	0.13	-	-	-	23.67	0.25	-	1
Dec-27 4.70	0.11	-	-	-	23.46	0.22	-	30,150
Dec-27 5.00	0.07	-	-	-	22.83	0.15	-	486
Dec-27 5.25	0.04	-	-	-	22.31	0.10	-	167
Dec-27 5.50	0.02	-	-	-	21.79	0.07	-	25
Dec-27 6.00	0.01	-	-	-	20.74	0.03	-	21,105
Mar-28 2.10	1.61	-	-	-	30.38	0.98	-	10
Mar-28 2.20	1.52	-	-	-	30.10	0.97	-	10
Mar-28 2.30	1.43	-	-	-	29.83	0.96	-	10
Mar-28 2.40	1.34	-	-	-	29.56	0.94	-	10
Mar-28 2.50	1.26	-	-	-	29.28	0.92	-	10
Mar-28 2.60	1.17	-	-	-	29.01	0.90	-	10
Mar-28 2.70	1.09	-	-	-	28.74	0.88	-	50
Mar-28 2.80	1.01	-	-	-	28.46	0.86	-	15
Mar-28 2.90	0.94	-	-	-	28.19	0.83	-	15
Mar-28 3.00	0.87	-	-	-	27.92	0.80	-	20
Mar-28 3.10	0.80	-	-	-	27.64	0.77	-	20
Mar-28 3.20	0.73	-	-	-	27.37	0.74	-	27
Mar-28 3.30	0.67	-	-	-	27.10	0.70	-	25
Mar-28 3.40	0.61	-	-	-	26.82	0.67	-	521
Mar-28 3.50	0.55	-	-	-	26.55	0.64	-	25
Mar-28 3.60	0.51	-	-	-	26.28	0.60	-	26
Mar-28 3.70	0.46	-	-	-	26.04	0.57	-	25
Mar-28 4.00	0.34	-	-	-	25.46	0.46	-	10
Mar-28 4.10	0.30	-	-	-	25.27	0.43	-	1
Mar-28 4.50	0.19	-	-	-	24.51	0.31	-	100
Mar-28 4.60	0.16	-	-	-	24.31	0.28	-	1
Jun-28 4.00	0.35	-	-	-	25.66	0.47	-	100
Jun-28 4.50	0.21	-	-	-	24.79	0.33	-	2
Jun-28 4.60	0.19	0.17	0.17	0.17	24.62	0.30	150	150
Jun-28 4.70	0.16	0.16	0.16	0.16	24.44	0.28	150	150
Jun-28 5.00	0.11	-	-	-	23.92	0.21	-	4
Dec-28 3.80	0.48	-	-	-	26.43	0.54	-	3
Dec-28 4.00	0.41	-	-	-	26.14	0.49	-	18
Dec-28 4.50	0.26	-	-	-	25.41	0.36	-	55
Dec-28 4.80	0.20	-	-	-	24.97	0.29	-	10
Dec-28 5.00	0.16	0.30	0.30	0.30	24.68	0.25	50	65
Dec-28 5.25	0.12	-	-	-	24.32	0.21	-	50
Dec-29 3.40	0.74	-	-	-	27.80	0.66	-	10
Dec-29 4.30	0.41	-	-	-	26.77	0.45	-	1
Dec-29 4.50	0.36	-	-	-	26.55	0.41	-	17
Dec-29 5.00	0.25	-	-	-	26.00	0.32	-	543
Jun-30 5.75	0.17	-	-	-	25.62	0.23	-	250
Dec-30 4.50	0.43	-	-	-	27.14	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.10	-	-	-	-	28.15	-0.01	-	68
Aug-26 3.30	0.01	-	-	-	26.29	-0.06	-	24
Aug-26 3.40	0.02	-	-	-	25.36	-0.13	-	38
Aug-26 3.50	0.03	0.05	0.05	0.05	24.43	-0.23	5	47
Aug-26 3.60	0.06	-	-	-	23.50	-0.38	-	75,067
Aug-26 3.70	0.11	0.15	0.15	0.14	22.84	-0.56	10	129
Aug-26 3.80	0.17	-	-	-	22.54	-0.73	-	2
Aug-26 4.10	0.44	-	-	-	21.64	-0.99	-	1
Sep-26 2.60	-	-	-	-	32.36	-	-	4
Sep-26 2.70	-	-	-	-	31.53	-	-	5
Sep-26 2.90	-	-	-	-	29.85	-0.02	-	28
Sep-26 3.00	0.01	-	-	-	29.01	-0.03	-	2
Sep-26 3.10	0.01	-	-	-	28.17	-0.05	-	20
Sep-26 3.20	0.02	-	-	-	27.33	-0.09	-	23
Sep-26 3.30	0.03	-	-	-	26.49	-0.14	-	130
Sep-26 3.40	0.04	-	-	-	25.66	-0.21	-	64
Sep-26 3.50	0.07	-	-	-	24.82	-0.30	-	196
Sep-26 3.60	0.10	-	-	-	23.98	-0.40	-	215
Sep-26 3.70	0.15	-	-	-	23.38	-0.52	-	10,005
Sep-26 3.80	0.21	-	-	-	23.10	-0.64	-	217
Sep-26 3.90	0.28	-	-	-	22.81	-0.75	-	305
Sep-26 4.00	0.36	-	-	-	22.53	-0.84	-	10,087
Sep-26 4.10	0.45	-	-	-	22.25	-0.92	-	772
Sep-26 4.20	0.54	-	-	-	21.97	-0.97	-	18
Sep-26 4.30	0.64	-	-	-	21.68	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	32.28	-0.02	-	8
Dec-26 2.80	0.02	-	-	-	30.14	-0.06	-	100
Dec-26 2.90	0.03	-	-	-	29.43	-0.08	-	50
Dec-26 3.00	0.04	-	-	-	28.72	-0.11	-	17
Dec-26 3.10	0.05	-	-	-	28.01	-0.14	-	212
Dec-26 3.20	0.07	-	-	-	27.30	-0.18	-	177
Dec-26 3.30	0.09	-	-	-	26.59	-0.23	-	47
Dec-26 3.40	0.11	-	-	-	25.88	-0.28	-	65,233
Dec-26 3.50	0.14	-	-	-	25.17	-0.34	-	20,224
Dec-26 3.60	0.18	-	-	-	24.46	-0.41	-	95,172
Dec-26 3.70	0.23	-	-	-	23.93	-0.48	-	325
Dec-26 3.80	0.28	-	-	-	23.65	-0.56	-	348
Dec-26 3.90	0.35	-	-	-	23.36	-0.63	-	2,730
Dec-26 4.00	0.41	-	-	-	23.08	-0.70	-	107,538
Dec-26 4.10	0.49	-	-	-	22.80	-0.77	-	1
Dec-26 4.20	0.57	-	-	-	22.52	-0.83	-	18
Dec-26 4.30	0.66	-	-	-	22.23	-0.88	-	83
Dec-26 4.40	0.75	-	-	-	21.95	-0.93	-	56
Dec-26 4.50	0.84	-	-	-	21.67	-0.97	-	37,510
Dec-26 4.60	0.94	-	-	-	21.39	-1.00	-	15,000
Mar-27 3.10	0.08	-	-	-	26.94	-0.18	-	8
Mar-27 3.20	0.10	-	-	-	26.40	-0.21	-	33
Mar-27 3.30	0.13	-	-	-	25.86	-0.26	-	1
Mar-27 3.40	0.16	-	-	-	25.32	-0.30	-	1
Mar-27 3.50	0.19	-	-	-	24.78	-0.35	-	23
Mar-27 3.60	0.23	-	-	-	24.25	-0.41	-	40
Mar-27 3.70	0.28	-	-	-	23.82	-0.47	-	17
Mar-27 3.80	0.33	-	-	-	23.54	-0.53	-	220
Mar-27 3.90	0.39	-	-	-	23.25	-0.59	-	719
Mar-27 4.00	0.45	-	-	-	22.97	-0.64	-	674
Mar-27 4.10	0.52	-	-	-	22.69	-0.70	-	29
Mar-27 4.20	0.60	-	-	-	22.41	-0.76	-	600
Mar-27 4.40	0.76	-	-	-	21.84	-0.86	-	5,000
Mar-27 4.50	0.85	-	-	-	21.56	-0.91	-	5
Mar-27 4.60	0.95	-	-	-	21.28	-0.95	-	20,000
Jun-27 3.10	0.12	-	-	-	24.41	-0.23	-	1
Jun-27 3.20	0.15	-	-	-	23.99	-0.27	-	15
Jun-27 3.30	0.18	-	-	-	23.57	-0.31	-	15
Jun-27 3.40	0.22	-	-	-	23.15	-0.36	-	41
Jun-27 3.50	0.25	-	-	-	22.73	-0.41	-	52
Jun-27 3.60	0.30	-	-	-	22.31	-0.46	-	25,013
Jun-27 3.70	0.35	-	-	-	21.96	-0.52	-	17
Jun-27 3.80	0.41	-	-	-	21.72	-0.57	-	4,366
Jun-27 3.90	0.47	-	-	-	21.47	-0.62	-	19
Jun-27 4.00	0.54	-	-	-	21.23	-0.67	-	10
Jun-27 4.10	0.61	-	-	-	20.98	-0.71	-	20
Jun-27 4.20	0.68	-	-	-	20.73	-0.76	-	20
Jun-27 4.30	0.76	-	-	-	20.49	-0.80	-	20
Jun-27 4.40	0.84	-	-	-	20.24	-0.83	-	5
Jun-27 4.60	1.02	-	-	-	19.75	-0.89	-	4
Jun-27 5.00	1.38	-	-	-	18.76	-0.96	-	96
Jun-27 5.50	1.87	-	-	-	17.53	-0.99	-	240
Jun-27 6.75	3.09	-	-	-	14.46	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.77	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	23.38	-0.16	-	30
Sep-27 3.10	0.13	-	-	-	22.69	-0.23	-	1
Sep-27 3.80	0.42	-	-	-	20.41	-0.56	-	1
Sep-27 4.00	0.55	-	-	-	19.92	-0.66	-	4
Sep-27 4.10	0.62	-	-	-	19.67	-0.70	-	1
Sep-27 4.20	0.69	-	-	-	19.42	-0.75	-	2
Sep-27 5.00	1.39	-	-	-	17.45	-0.96	-	1
Sep-27 5.75	2.11	-	-	-	15.61	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.23	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	24.73	-0.12	-	100
Dec-27 3.00	0.13	-	-	-	23.83	-0.21	-	7,500
Dec-27 3.20	0.19	-	-	-	23.22	-0.28	-	1
Dec-27 3.30	0.23	-	-	-	22.92	-0.32	-	5
Dec-27 3.40	0.27	-	-	-	22.62	-0.36	-	10
Dec-27 3.50	0.31	-	-	-	22.32	-0.40	-	10
Dec-27 3.60	0.35	-	-	-	22.02	-0.45	-	30,000
Dec-27 3.80	0.46	-	-	-	21.55	-0.54	-	9,000
Dec-27 4.00	0.58	-	-	-	21.13	-0.63	-	20,003
Dec-27 4.10	0.65	-	-	-	20.92	-0.67	-	3
Dec-27 4.20	0.73	-	-	-	20.71	-0.71	-	1
Dec-27 4.30	0.80	-	-	-	20.50	-0.75	-	4
Dec-27 4.40	0.88	-	-	-	20.29	-0.78	-	3
Dec-27 4.50	0.96	-	-	-	20.08	-0.81	-	3
Dec-27 4.60	1.04	-	-	-	19.87	-0.84	-	250
Dec-27 4.70	1.13	-	-	-	19.66	-0.87	-	30,000
Dec-27 5.00	1.40	-	-	-	19.03	-0.93	-	5
Dec-27 5.50	1.87	-	-	-	17.99	-0.98	-	5
Mar-28 3.30	0.26	-	-	-	23.32	-0.32	-	6
Mar-28 3.90	0.55	-	-	-	21.87	-0.56	-	40
Mar-28 4.00	0.61	-	-	-	21.68	-0.60	-	25
Mar-28 4.30	0.82	-	-	-	21.11	-0.72	-	2
Mar-28 4.50	0.98	-	-	-	20.73	-0.78	-	1
Mar-28 4.60	1.06	-	-	-	20.53	-0.81	-	1
Mar-28 4.90	1.32	-	-	-	19.96	-0.88	-	2
Mar-28 5.25	1.63	-	-	-	19.29	-0.94	-	4
Mar-28 5.50	1.87	-	-	-	18.81	-0.97	-	17
Jun-28 3.60	0.45	-	-	-	22.61	-0.46	-	3
Dec-28 3.00	0.23	-	-	-	23.91	-0.26	-	20,000
Dec-28 3.50	0.44	-	-	-	23.00	-0.42	-	5
Dec-28 4.80	1.30	-	-	-	21.04	-0.79	-	50
Dec-29 3.50	0.55	-	-	-	23.31	-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	0.24	-	-	-	25.22	0.70	-	1
Sep-26 3.60	0.17	-	-	-	24.38	0.60	-	2
Sep-26 3.90	0.05	-	-	-	23.21	0.26	-	100
Sep-26 4.00	0.03	-	-	-	22.93	0.17	-	32
Dec-26 3.70	0.21	-	-	-	23.67	0.52	-	4
Dec-26 4.30	0.04	-	-	-	21.97	0.15	-	27
Dec-26 5.25	-	-	-	-	19.29	-	-	190
Mar-27 3.80	0.24	-	-	-	23.77	0.48	-	40
Sep-27 3.70	0.34	-	-	-	24.91	0.50	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.03	-	-	-	26.49	-0.14	-	5
Sep-26 3.50	0.07	-	-	-	24.82	-0.29	-	11
Sep-26 3.60	0.10	-	-	-	23.98	-0.40	-	25
Sep-26 3.70	0.15	-	-	-	23.38	-0.52	-	25
Sep-26 3.80	0.21	-	-	-	23.10	-0.64	-	10
Sep-26 4.00	0.36	-	-	-	22.53	-0.83	-	700
Sep-26 4.30	0.63	-	-	-	21.68	-0.97	-	100
Sep-26 4.50	0.83	-	-	-	21.12	-0.99	-	112
Sep-26 5.25	1.58	-	-	-	19.00	-1.00	-	15
Dec-26 3.40	0.11	-	-	-	25.88	-0.28	-	4
Dec-26 3.90	0.34	-	-	-	23.36	-0.61	-	10
Dec-26 4.20	0.56	-	-	-	22.52	-0.79	-	50
Dec-26 7.50	3.77	-	-	-	13.82	-0.99	-	5
Dec-26 9.50	5.75	-	-	-	13.82	-0.99	-	50
Dec-26 11.00	7.24	-	-	-	13.82	-0.99	-	52
Dec-26 12.00	8.23	-	-	-	13.82	-0.99	-	361
Dec-26 16.50	12.69	-	-	-	13.82	-0.99	-	14
Mar-27 3.20	0.10	-	-	-	26.40	-0.21	-	800
Mar-27 3.40	0.16	-	-	-	25.32	-0.29	-	1,000
Mar-27 3.60	0.23	-	-	-	24.25	-0.39	-	1,200
Mar-27 3.80	0.32	-	-	-	23.54	-0.50	-	40
Mar-27 7.75	3.97	-	-	-	13.71	-0.98	-	750
Jun-27 4.90	1.29	-	-	-	19.01	-0.93	-	5
Jun-27 5.50	1.87	-	-	-	17.53	-0.97	-	585

	Previous Close	3.37		27/07/26
	UNICAJA Close	3.35		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.57	-	-	-	28.65	0.96	-	7
Sep-26 3.50	0.09	-	-	-	28.25	0.37	-	160
Dec-26 3.40	0.19	-	-	-	27.82	0.48	-	68
Dec-26 3.50	0.16	-	-	-	27.73	0.42	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.72	-	-	200
Sep-26 3.00	0.01	-	-	-	22.57	-0.09	-	25
Sep-26 3.20	0.05	-	-	-	22.47	-0.27	-	25
Sep-26 3.40	0.14	-	-	-	22.36	-0.54	-	25
Sep-26 3.50	0.20	-	-	-	22.27	-0.68	-	25
Dec-26 2.30	-	-	-	-	22.66	-	-	5
Dec-26 2.50	-	-	-	-	22.56	-0.02	-	4

	Previous Close	86.00		27/07/26
	VIDRALA Close	87.70		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	8.48	-	-	-	22.78	0.87	-	1
Dec-26 80.00	9.98	-	-	-	21.64	0.79	-	1
Dec-26 88.00	4.67	-	-	-	20.01	0.54	-	4
Dec-26 90.00	3.76	-	-	-	19.90	0.47	-	1
Mar-27 84.00	8.16	-	-	-	20.69	0.67	-	1
Mar-27 90.00	4.91	-	-	-	20.08	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	0.01	-	-	-	26.43	-	-	2
Sep-26 74.29	0.09	-	-	-	23.89	-0.03	-	1
Sep-26 81.90	0.72	-	-	-	21.34	-0.18	-	11
Dec-26 60.00	0.03	-	-	-	25.19	-0.01	-	1
Dec-26 72.00	0.38	-	-	-	22.68	-0.06	-	1
Dec-26 80.00	1.45	-	-	-	21.01	-0.21	-	1
Mar-27 58.00	0.05	-	-	-	22.56	-0.01	-	1
Mar-27 72.00	0.75	-	-	-	20.65	-0.10	-	3
Mar-27 76.00	1.35	-	-	-	20.10	-0.17	-	10

	Previous Close	55.70		27/07/26
	VISCOFAN Close	55.60		27/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.99	0.76	-	-	-	22.01	0.36	-	2
Aug-26 58.95	0.28	-	-	-	21.71	0.17	-	5
Aug-26 60.92	0.08	-	-	-	21.40	0.06	-	10
Sep-26 45.20	10.58	-	-	-	25.63	0.99	-	1
Sep-26 49.13	6.79	-	-	-	23.27	0.93	-	1
Sep-26 53.06	3.41	-	-	-	20.91	0.75	-	2
Sep-26 55.02	2.08	-	-	-	19.74	0.59	-	5
Sep-26 56.99	1.13	-	-	-	19.39	0.40	-	5
Sep-26 58.95	0.57	-	-	-	19.39	0.24	-	6
Sep-26 60.92	0.25	-	-	-	19.39	0.13	-	12
Sep-26 64.85	0.03	-	-	-	19.39	0.02	-	1
Dec-26 46.18	10.15	-	-	-	22.68	0.92	-	1
Dec-26 58.95	1.35	-	-	-	17.44	0.35	-	4
Dec-26 62.89	0.43	-	-	-	16.59	0.15	-	1
Dec-26 64.85	0.22	-	-	-	16.16	0.09	-	1
Mar-27 56.99	2.70	-	-	-	19.22	0.48	-	1
Mar-27 72.71	0.08	-	-	-	17.62	0.03	-	1
Jun-27 70.75	0.28	-	-	-	17.52	0.08	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 51.09	0.15	-	-	-	24.51	-0.09	-	3
Aug-26 53.06	0.40	0.38	0.38	0.38	22.87	-0.20	1	8
Aug-26 55.02	0.94	1.23	1.23	1.23	21.23	-0.41	1	8
Aug-26 56.99	1.99	-	-	-	20.53	-0.66	-	2
Sep-26 40.29	-	-	-	-	29.07	-	-	1
Sep-26 42.25	0.01	-	-	-	27.89	-	-	3
Sep-26 43.23	0.01	-	-	-	27.31	-0.01	-	3
Sep-26 44.22	0.02	-	-	-	26.71	-0.01	-	4
Sep-26 45.20	0.03	-	-	-	26.13	-0.02	-	2
Sep-26 46.18	0.05	-	-	-	25.54	-0.02	-	4
Sep-26 47.16	0.08	-	-	-	24.95	-0.03	-	4
Sep-26 49.13	0.18	-	-	-	23.77	-0.07	-	12
Sep-26 51.09	0.38	0.40	0.40	0.40	22.59	-0.15	1	6
Sep-26 53.06	0.74	-	-	-	21.41	-0.26	-	38
Sep-26 55.02	1.38	-	-	-	20.24	-0.42	-	15
Sep-26 56.99	2.40	-	-	-	19.89	-0.60	-	10
Sep-26 58.95	3.80	-	-	-	19.89	-0.77	-	5
Sep-26 62.89	7.31	-	-	-	19.89	-0.97	-	2
Oct-26 45.20	0.09	-	-	-	25.32	-0.03	-	2
Oct-26 51.09	0.62	0.70	0.70	0.70	22.25	-0.18	1	1
Dec-26 40.29	0.11	-	-	-	28.32	-0.03	-	2
Dec-26 42.25	0.18	-	-	-	27.38	-0.04	-	1
Dec-26 43.23	0.22	-	-	-	26.91	-0.05	-	1
Dec-26 44.22	0.28	-	-	-	26.44	-0.07	-	12
Dec-26 45.20	0.36	-	-	-	25.97	-0.08	-	1
Dec-26 47.16	0.56	-	-	-	25.03	-0.12	-	2
Dec-26 48.15	0.69	-	-	-	24.55	-0.14	-	1
Dec-26 49.13	0.84	0.81	0.81	0.81	24.08	-0.17	1	6
Dec-26 51.09	1.22	-	-	-	23.14	-0.24	-	8
Dec-26 53.06	1.77	-	-	-	22.20	-0.32	-	12
Mar-27 48.15	1.00	-	-	-	20.43	-0.19	-	1
Mar-27 49.13	1.18	1.12	1.12	1.10	20.02	-0.22	2	7
Mar-27 51.09	1.67	-	-	-	19.19	-0.29	-	1
Mar-27 53.06	2.31	-	-	-	18.37	-0.38	-	2
Mar-27 56.99	4.19	-	-	-	17.16	-0.59	-	5
Jun-27 51.09	2.00	-	-	-	17.80	-0.31	-	1
Jun-27 53.06	2.69	-	-	-	17.14	-0.40	-	3
Dec-28 44.22	1.72	-	-	-	18.18	-0.19	-	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.