Boletin

DAILY BULLETIN 06/29/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,997	-	-	5,997	-
MINI IBEX-35	1,595	52	189	1,836	0.28
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,248	6,351	50,248	58,847	0.13
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,617	-	-	46,617
MINI IBEX-35	3,727	46,094	35,216	85,037
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,591,762	1,578,343	3,726,368	6,896,473
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	19,425.30		29/06/26
	IBEX - 35 Close	19,387.40		29/06/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,336.4	19,367	19,380	19,246	5,997	46,616
21-Aug-26	19,364.0	-	-	-	-	1
18-Sep-26	19,390.0	-	-	-	-	-
18-Dec-26	19,358.0	-	-	-	-	-
19-Mar-27	19,396.0	-	-	-	-	-
18-Jun-27	19,255.0	-	-	-	-	-
17-Sep-27	19,206.0	-	-	-	-	-
17-Dec-27	19,152.0	-	-	-	-	-
17-Mar-28	19,183.0	-	-	-	-	-
16-Jun-28	19,009.0	-	-	-	-	-
15-Sep-28	18,954.0	-	-	-	-	-
15-Dec-28	18,885.0	-	-	-	-	-
15-Jun-29	18,724.0	-	-	-	-	-
21-Dec-29	18,609.0	-	-	-	-	-
21-Jun-30	18,514.0	-	-	-	-	-
20-Dec-30	18,450.0	-	-	-	-	-
20-Jun-31	18,360.0	-	-	-	-	-

	Previous Close	-		29/06/26
	MINI IBEX-35 Close	-		29/06/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	19,413.0	-	-	-	-	-
10-Jul-26	19,335.0	-	-	-	-	-
17-Jul-26	19,336.4	19,365	19,365	19,250	1,584	3,679
24-Jul-26	19,345.0	-	-	-	-	-
21-Aug-26	19,364.0	19,380	19,440	19,300	10	29
18-Sep-26	19,390.0	19,425	19,425	19,425	1	19
18-Dec-26	19,358.0	-	-	-	-	-
19-Mar-27	19,396.0	-	-	-	-	-
18-Jun-27	19,255.0	-	-	-	-	-
17-Sep-27	19,206.0	-	-	-	-	-
17-Dec-27	19,152.0	-	-	-	-	-
17-Mar-28	19,183.0	-	-	-	-	-
16-Jun-28	19,009.0	-	-	-	-	-
15-Sep-28	18,954.0	-	-	-	-	-
15-Dec-28	18,885.0	-	-	-	-	-
15-Jun-29	18,724.0	-	-	-	-	-
21-Dec-29	18,609.0	-	-	-	-	-
21-Jun-30	18,514.0	-	-	-	-	-
20-Dec-30	18,450.0	-	-	-	-	-
20-Jun-31	18,360.0	-	-	-	-	-

	Previous Close	-		29/06/26
	MICRO IBEX-35 Close	-		29/06/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,336.4	-	-	-	-	-
21-Aug-26	19,364.0	-	-	-	-	-

	Previous Close	1,983.30		29/06/26
	IBEX BANCOS Close	1,988.80		29/06/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1,991.0	-	-	-	-	-
21-Aug-26	1,995.0	-	-	-	-	-
18-Sep-26	1,997.0	-	-	-	-	-
18-Dec-26	1,981.0	-	-	-	-	-
19-Mar-27	1,991.0	-	-	-	-	-
18-Jun-27	1,960.0	-	-	-	-	-
17-Sep-27	1,969.0	-	-	-	-	-
17-Dec-27	1,947.0	-	-	-	-	-
17-Mar-28	1,957.0	-	-	-	-	-
16-Jun-28	1,920.0	-	-	-	-	-
15-Sep-28	1,929.0	-	-	-	-	-
15-Dec-28	1,904.0	-	-	-	-	-
15-Jun-29	1,874.0	-	-	-	-	-
21-Dec-29	1,860.0	-	-	-	-	-
21-Jun-30	1,842.0	-	-	-	-	-
20-Dec-30	1,838.0	-	-	-	-	-
20-Jun-31	1,821.0	-	-	-	-	-

	Previous Close	2,279.30		29/06/26
	IBEX ENERGIA Close	2,286.20		29/06/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,247.8	-	-	-	-	-
21-Aug-26	2,246.0	-	-	-	-	-
18-Sep-26	2,250.0	-	-	-	-	-
18-Dec-26	2,257.0	-	-	-	-	-
19-Mar-27	2,240.0	-	-	-	-	-
18-Jun-27	2,248.0	-	-	-	-	-
17-Sep-27	2,203.0	-	-	-	-	-
17-Dec-27	2,210.0	-	-	-	-	-
17-Mar-28	2,192.0	-	-	-	-	-
16-Jun-28	2,198.0	-	-	-	-	-
15-Sep-28	2,152.0	-	-	-	-	-
15-Dec-28	2,158.0	-	-	-	-	-
15-Jun-29	2,145.0	-	-	-	-	-
21-Dec-29	2,106.0	-	-	-	-	-
21-Jun-30	2,101.0	-	-	-	-	-
20-Dec-30	2,069.0	-	-	-	-	-
20-Jun-31	2,063.0	-	-	-	-	-

	Previous Close	322.50		29/06/26
	IBEX - 35 Impacto DIV Close	340.50		29/06/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	457.0	-	-	-	-	-
18-Sep-26	467.0	-	-	-	-	-
18-Dec-26	601.0	-	-	-	-	3,550
17-Dec-27	673.0	-	-	-	-	850
15-Dec-28	693.0	-	-	-	-	350
21-Dec-29	686.0	-	-	-	-	100
20-Dec-30	640.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	269.40		29/06/26
	ACCIONA Close	273.00		29/06/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.65	-	-	-	-	-
21-Aug-26	268.23	-	-	-	-	-
18-Sep-26	268.69	-	-	-	-	-
18-Dec-26	270.30	-	-	-	-	-
19-Mar-27	271.97	-	-	-	-	-
18-Jun-27	273.67	-	-	-	-	-
17-Sep-27	269.55	-	-	-	-	-
17-Dec-27	271.21	-	-	-	-	-
17-Mar-28	272.86	-	-	-	-	-
16-Jun-28	274.49	-	-	-	-	-
15-Sep-28	270.34	-	-	-	-	-
15-Dec-28	271.95	-	-	-	-	-
15-Jun-29	275.21	-	-	-	-	-
21-Dec-29	272.88	-	-	-	-	-
21-Jun-30	276.28	-	-	-	-	-
20-Dec-30	273.84	-	-	-	-	-
20-Jun-31	277.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.65	-	-	-	-	-
21-Aug-26	268.23	-	-	-	-	-
18-Sep-26	268.69	-	-	-	-	-
18-Dec-26	270.30	-	-	-	-	-
19-Mar-27	271.97	-	-	-	-	-
18-Jun-27	273.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	273.00	-	-	-	-	-

	Previous Close	23.24		29/06/26
	ACCIONA ENERGIA Close	23.12		29/06/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.15	-	-	-	-	-
21-Aug-26	23.20	-	-	-	-	-
18-Sep-26	23.24	-	-	-	-	-
18-Dec-26	23.38	-	-	-	-	-
19-Mar-27	23.52	-	-	-	-	-
18-Jun-27	23.64	-	-	-	-	-
17-Sep-27	23.77	-	-	-	-	-
17-Dec-27	23.92	-	-	-	-	-
17-Mar-28	24.06	-	-	-	-	-
16-Jun-28	24.18	-	-	-	-	-
15-Sep-28	24.32	-	-	-	-	-
15-Dec-28	24.46	-	-	-	-	-
15-Jun-29	24.73	-	-	-	-	-
21-Dec-29	25.04	-	-	-	-	-
21-Jun-30	25.32	-	-	-	-	-
20-Dec-30	25.65	-	-	-	-	-
20-Jun-31	25.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.15	-	-	-	-	-
21-Aug-26	23.20	-	-	-	-	-
18-Sep-26	23.24	-	-	-	-	-
18-Dec-26	23.38	-	-	-	-	-
19-Mar-27	23.52	-	-	-	-	-
18-Jun-27	23.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.12	-	-	-	-	-

	Previous Close	15.63		29/06/26
	ACERINOX Close	15.15		29/06/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.86	-	-	-	-	-
21-Aug-26	14.89	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	100
18-Dec-26	15.00	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.87	-	-	-	-	-
17-Sep-27	14.63	-	-	-	-	-
17-Dec-27	14.72	-	-	-	-	-
17-Mar-28	14.48	-	-	-	-	-
16-Jun-28	14.57	-	-	-	-	-
15-Sep-28	14.32	-	-	-	-	-
15-Dec-28	14.41	-	-	-	-	-
15-Jun-29	14.24	-	-	-	-	-
21-Dec-29	14.07	-	-	-	-	-
21-Jun-30	13.90	-	-	-	-	-
20-Dec-30	13.72	-	-	-	-	-
20-Jun-31	13.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.86	-	-	-	-	-
21-Aug-26	14.89	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-
18-Dec-26	15.00	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.15	-	-	-	-	-

	Previous Close	127.90		29/06/26
	ACS Close	126.30		29/06/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	126.44	-	-	-	-	-
21-Aug-26	126.71	-	-	-	-	-
18-Sep-26	126.93	-	-	-	-	-
18-Dec-26	127.69	-	-	-	-	-
19-Mar-27	127.98	-	-	-	-	-
18-Jun-27	128.78	-	-	-	-	-
17-Sep-27	127.50	-	-	-	-	-
17-Dec-27	128.29	-	-	-	-	-
17-Mar-28	128.52	-	-	-	-	-
16-Jun-28	129.28	-	-	-	-	-
15-Sep-28	127.84	-	-	-	-	-
15-Dec-28	128.60	-	-	-	-	-
15-Jun-29	129.56	-	-	-	-	-
21-Dec-29	128.68	-	-	-	-	-
21-Jun-30	129.68	-	-	-	-	-
20-Dec-30	128.61	-	-	-	-	-
20-Jun-31	129.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	126.44	-	-	-	-	-
21-Aug-26	126.71	-	-	-	-	-
18-Sep-26	126.93	-	-	-	-	-
18-Dec-26	127.69	-	-	-	-	-
19-Mar-27	127.98	-	-	-	-	-
18-Jun-27	128.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	126.30	-	-	-	-	-

	Previous Close	27.30		29/06/26
	AENA Close	27.32		29/06/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.35	-	-	-	-	-
21-Aug-26	27.41	-	-	-	-	-
18-Sep-26	27.46	-	-	-	-	-
18-Dec-26	27.62	-	-	-	-	1
19-Mar-27	27.79	-	-	-	-	-
18-Jun-27	26.76	-	-	-	-	-
17-Sep-27	26.91	-	-	-	-	-
17-Dec-27	27.08	-	-	-	-	-
17-Mar-28	27.24	-	-	-	-	-
16-Jun-28	26.10	-	-	-	-	-
15-Sep-28	26.26	-	-	-	-	-
15-Dec-28	26.41	-	-	-	-	-
15-Jun-29	25.38	-	-	-	-	-
21-Dec-29	25.70	-	-	-	-	-
21-Jun-30	24.62	-	-	-	-	-
20-Dec-30	24.93	-	-	-	-	-
20-Jun-31	23.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.35	-	-	-	-	-
21-Aug-26	27.41	-	-	-	-	-
18-Sep-26	27.46	-	-	-	-	-
18-Dec-26	27.62	-	-	-	-	-
19-Mar-27	27.79	-	-	-	-	-
18-Jun-27	26.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.32	-	-	-	-	-

	Previous Close	11.28		29/06/26
	ALMIRALL Close	11.34		29/06/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.35	-	-	-	-	-
21-Aug-26	11.38	-	-	-	-	-
18-Sep-26	11.40	-	-	-	-	-
18-Dec-26	11.47	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.43	-	-	-	-	-
17-Sep-27	11.49	-	-	-	-	-
17-Dec-27	11.56	-	-	-	-	-
17-Mar-28	11.63	-	-	-	-	-
16-Jun-28	11.52	-	-	-	-	-
15-Sep-28	11.59	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.62	-	-	-	-	-
21-Dec-29	11.77	-	-	-	-	-
21-Jun-30	11.73	-	-	-	-	-
20-Dec-30	11.88	-	-	-	-	-
20-Jun-31	11.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.35	-	-	-	-	-
21-Aug-26	11.38	-	-	-	-	-
18-Sep-26	11.40	-	-	-	-	-
18-Dec-26	11.47	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.34	-	-	-	-	-

	Previous Close	52.14		29/06/26
	AMADEUS Close	51.76		29/06/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	50.81	-	-	-	-	-
21-Aug-26	50.92	-	-	-	-	-
18-Sep-26	51.00	51.30	51.51	50.82	4	1
18-Dec-26	51.31	-	-	-	-	-
19-Mar-27	51.04	-	-	-	-	-
18-Jun-27	51.36	-	-	-	-	-
17-Sep-27	50.54	-	-	-	-	-
17-Dec-27	50.85	-	-	-	-	-
17-Mar-28	50.52	-	-	-	-	-
16-Jun-28	50.82	-	-	-	-	-
15-Sep-28	49.89	-	-	-	-	-
15-Dec-28	50.19	-	-	-	-	-
15-Jun-29	50.07	-	-	-	-	-
21-Dec-29	49.34	-	-	-	-	-
21-Jun-30	49.19	-	-	-	-	-
20-Dec-30	48.35	-	-	-	-	-
20-Jun-31	48.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	50.81	-	-	-	-	-
21-Aug-26	50.92	-	-	-	-	-
18-Sep-26	51.00	-	-	-	-	-
18-Dec-26	51.31	-	-	-	-	-
19-Mar-27	51.04	-	-	-	-	-
18-Jun-27	51.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.76	-	-	-	2,000	2,000

	Previous Close	52.52		29/06/26
	ARCELORMITTAL Close	51.52		29/06/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.58	-	-	-	-	-
21-Aug-26	51.58	-	-	-	-	-
18-Sep-26	51.67	-	-	-	-	5
18-Dec-26	51.86	-	-	-	-	-
19-Mar-27	52.06	-	-	-	-	-
18-Jun-27	52.27	-	-	-	-	-
17-Sep-27	52.45	-	-	-	-	-
17-Dec-27	52.65	-	-	-	-	-
17-Mar-28	52.84	-	-	-	-	-
16-Jun-28	53.03	-	-	-	-	-
15-Sep-28	53.22	-	-	-	-	-
15-Dec-28	53.41	-	-	-	-	-
15-Jun-29	53.78	-	-	-	-	-
21-Dec-29	54.20	-	-	-	-	-
21-Jun-30	54.59	-	-	-	-	-
20-Dec-30	55.00	-	-	-	-	-
20-Jun-31	55.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.58	-	-	-	-	-
21-Aug-26	51.58	-	-	-	-	-
18-Sep-26	51.67	-	-	-	-	-
18-Dec-26	51.86	-	-	-	-	-
19-Mar-27	52.06	-	-	-	-	-
18-Jun-27	52.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.52	-	-	-	-	-

	Previous Close	4.76		29/06/26
	ATRESMEDIA Close	4.76		29/06/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.77	-	-	-	-	-
21-Aug-26	4.78	-	-	-	-	-
18-Sep-26	4.78	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.43	-	-	-	-	-
17-Sep-27	4.46	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.33	-	-	-	-	-
16-Jun-28	4.08	-	-	-	-	-
15-Sep-28	4.11	-	-	-	-	-
15-Dec-28	3.95	-	-	-	-	-
15-Jun-29	4.00	-	-	-	-	-
21-Dec-29	3.58	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-
20-Dec-30	3.20	-	-	-	-	-
20-Jun-31	2.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.77	-	-	-	-	-
21-Aug-26	4.78	-	-	-	-	-
18-Sep-26	4.78	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.43	-	-	-	-	-

	Previous Close	1.27		29/06/26
	AUDAX RENOV Close	1.27		29/06/26

FUTURES AUDAX RENOV

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

	Previous Close	63.20		29/06/26
	AUXIL. FF.CC Close	63.00		29/06/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.00	-	-	-	-	-

	Previous Close	3.08		29/06/26
	B.SABADELL Close	3.09		29/06/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.09	-	-	-	-	-
21-Aug-26	3.10	-	-	-	-	-
18-Sep-26	3.03	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-
18-Jun-27	2.95	-	-	-	-	-
17-Sep-27	2.89	-	-	-	-	-
17-Dec-27	2.91	-	-	-	-	-
17-Mar-28	2.86	-	-	-	-	-
16-Jun-28	2.80	-	-	-	-	-
15-Sep-28	2.75	-	-	-	-	-
15-Dec-28	2.76	-	-	-	-	-
15-Jun-29	2.65	-	-	-	-	-
21-Dec-29	2.62	-	-	-	-	-
21-Jun-30	2.51	-	-	-	-	-
20-Dec-30	2.47	-	-	-	-	-
20-Jun-31	2.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.09	-	-	-	-	-
21-Aug-26	3.10	-	-	-	-	-
18-Sep-26	3.03	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-
18-Jun-27	2.95	-	-	-	-	-

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

	Previous Close	14.60		29/06/26
	BANKINTER Close	14.57		29/06/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.59	-	-	-	-	-
21-Aug-26	14.62	-	-	-	-	-
18-Sep-26	14.64	-	-	-	-	35
18-Dec-26	14.40	-	-	-	-	-
19-Mar-27	14.49	-	-	-	-	-
18-Jun-27	14.42	-	-	-	-	-
17-Sep-27	14.33	-	-	-	-	-
17-Dec-27	14.07	-	-	-	-	-
17-Mar-28	14.15	-	-	-	-	-
16-Jun-28	14.07	-	-	-	-	-
15-Sep-28	13.97	-	-	-	-	-
15-Dec-28	13.68	-	-	-	-	-
15-Jun-29	13.67	-	-	-	-	-
21-Dec-29	13.27	-	-	-	-	-
21-Jun-30	13.24	-	-	-	-	-
20-Dec-30	12.84	-	-	-	-	-
20-Jun-31	12.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.59	-	-	-	-	-
21-Aug-26	14.62	-	-	-	-	-
18-Sep-26	14.64	-	-	-	-	-
18-Dec-26	14.40	-	-	-	-	-
19-Mar-27	14.49	-	-	-	-	-
18-Jun-27	14.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.57	-	-	-	-	-

	Previous Close	21.47		29/06/26
	BBVA Close	21.55		29/06/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.56	-	-	-	-	-
10-Jul-26	21.56	-	-	-	-	-
17-Jul-26	21.57	-	-	-	-	-
24-Jul-26	21.58	-	-	-	-	-
21-Aug-26	21.62	-	-	-	-	5
18-Sep-26	21.66	21.64	21.66	21.64	50	21,296
18-Dec-26	21.39	-	-	-	-	5,000
19-Mar-27	21.53	-	-	-	-	-
18-Jun-27	20.97	-	-	-	-	-
17-Sep-27	21.09	-	-	-	-	-
17-Dec-27	20.81	-	-	-	-	-
17-Mar-28	20.94	-	-	-	-	-
16-Jun-28	20.32	-	-	-	-	-
15-Sep-28	20.44	-	-	-	-	-
15-Dec-28	20.14	-	-	-	-	-
15-Jun-29	19.59	-	-	-	-	-
21-Dec-29	19.42	-	-	-	-	-
21-Jun-30	19.08	-	-	-	-	-
20-Dec-30	19.03	-	-	-	-	-
20-Jun-31	18.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.57	-	-	-	-	-
21-Aug-26	21.62	-	-	-	-	-
18-Sep-26	21.66	-	-	-	-	-
18-Dec-26	21.39	-	-	-	-	-
19-Mar-27	21.53	-	-	-	-	-
18-Jun-27	20.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.55	-	-	-	-	-

	Previous Close	12.31		29/06/26
	CAIXABANK Close	12.22		29/06/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.23	-	-	-	-	-
21-Aug-26	12.26	-	-	-	-	-
18-Sep-26	12.28	-	-	-	-	33
18-Dec-26	12.19	-	-	-	-	-
19-Mar-27	12.27	-	-	-	-	-
18-Jun-27	12.01	-	-	-	-	-
17-Sep-27	12.08	-	-	-	-	-
17-Dec-27	11.96	-	-	-	-	-
17-Mar-28	12.03	-	-	-	-	-
16-Jun-28	11.76	-	-	-	-	-
15-Sep-28	11.83	-	-	-	-	-
15-Dec-28	11.70	-	-	-	-	-
15-Jun-29	11.51	-	-	-	-	-
21-Dec-29	11.48	-	-	-	-	-
21-Jun-30	11.33	-	-	-	-	-
20-Dec-30	11.32	-	-	-	-	-
20-Jun-31	11.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.23	-	-	-	-	-
21-Aug-26	12.26	-	-	-	-	-
18-Sep-26	12.28	-	-	-	-	-
18-Dec-26	12.19	-	-	-	-	-
19-Mar-27	12.27	-	-	-	-	-
18-Jun-27	12.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.22	-	-	-	-	-

	Previous Close	28.03		29/06/26
	CELLNEX Close	26.76		29/06/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.41	-	-	-	-	-
21-Aug-26	26.47	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	50
18-Dec-26	26.67	-	-	-	-	-
19-Mar-27	26.44	-	-	-	-	-
18-Jun-27	26.60	-	-	-	-	-
17-Sep-27	26.35	-	-	-	-	-
17-Dec-27	26.51	-	-	-	-	-
17-Mar-28	26.24	-	-	-	-	-
16-Jun-28	26.40	-	-	-	-	-
15-Sep-28	26.13	-	-	-	-	-
15-Dec-28	26.28	-	-	-	-	-
15-Jun-29	26.14	-	-	-	-	-
21-Dec-29	26.02	-	-	-	-	-
21-Jun-30	25.86	-	-	-	-	-
20-Dec-30	25.71	-	-	-	-	-
20-Jun-31	25.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.41	-	-	-	-	-
21-Aug-26	26.47	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	-
18-Dec-26	26.67	-	-	-	-	-
19-Mar-27	26.44	-	-	-	-	-
18-Jun-27	26.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.76	-	-	-	-	-

	Previous Close	26.50		29/06/26
	CIE AUTOMOTIVE Close	26.15		29/06/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.71	-	-	-	-	-
21-Aug-26	25.76	-	-	-	-	-
18-Sep-26	25.81	-	-	-	-	-
18-Dec-26	25.96	-	-	-	-	-
19-Mar-27	25.64	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-
17-Sep-27	25.47	-	-	-	-	-
17-Dec-27	25.62	-	-	-	-	-
17-Mar-28	25.29	-	-	-	-	-
16-Jun-28	25.44	-	-	-	-	-
15-Sep-28	25.10	-	-	-	-	-
15-Dec-28	25.25	-	-	-	-	-
15-Jun-29	25.04	-	-	-	-	-
21-Dec-29	24.86	-	-	-	-	-
21-Jun-30	24.65	-	-	-	-	-
20-Dec-30	24.45	-	-	-	-	-
20-Jun-31	24.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.71	-	-	-	-	-
21-Aug-26	25.76	-	-	-	-	-
18-Sep-26	25.81	-	-	-	-	-
18-Dec-26	25.96	-	-	-	-	-
19-Mar-27	25.64	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.15	-	-	-	-	-

	Previous Close	5.73		29/06/26
	COLONIAL Close	5.69		29/06/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.38	-	-	-	-	-
21-Aug-26	5.39	-	-	-	-	-
18-Sep-26	5.40	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.46	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.24	-	-	-	-	-
17-Mar-28	5.27	-	-	-	-	-
16-Jun-28	5.30	-	-	-	-	-
15-Sep-28	4.99	-	-	-	-	-
15-Dec-28	5.02	-	-	-	-	-
15-Jun-29	5.08	-	-	-	-	-
21-Dec-29	4.79	-	-	-	-	-
21-Jun-30	4.85	-	-	-	-	-
20-Dec-30	4.56	-	-	-	-	-
20-Jun-31	4.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.38	-	-	-	-	-
21-Aug-26	5.39	-	-	-	-	-
18-Sep-26	5.40	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.46	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.69	-	-	-	-	-

	Previous Close	0.22		29/06/26
	D. FELGUERA Close	0.21		29/06/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.21	-	-	-	-	-

	Previous Close	17.90		29/06/26
	EBRO FOODS Close	17.92		29/06/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.94	-	-	-	-	-
21-Aug-26	17.98	-	-	-	-	-
18-Sep-26	18.01	-	-	-	-	-
18-Dec-26	17.89	-	-	-	-	-
19-Mar-27	18.00	-	-	-	-	-
18-Jun-27	17.88	-	-	-	-	-
17-Sep-27	17.75	-	-	-	-	-
17-Dec-27	17.63	-	-	-	-	-
17-Mar-28	17.73	-	-	-	-	-
16-Jun-28	17.61	-	-	-	-	-
15-Sep-28	17.48	-	-	-	-	-
15-Dec-28	17.35	-	-	-	-	-
15-Jun-29	17.33	-	-	-	-	-
21-Dec-29	17.09	-	-	-	-	-
21-Jun-30	17.07	-	-	-	-	-
20-Dec-30	16.83	-	-	-	-	-
20-Jun-31	16.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.94	-	-	-	-	-
21-Aug-26	17.98	-	-	-	-	-
18-Sep-26	18.01	-	-	-	-	-
18-Dec-26	17.89	-	-	-	-	-
19-Mar-27	18.00	-	-	-	-	-
18-Jun-27	17.88	-	-	-	-	-

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

	Previous Close	17.61		29/06/26
	ENAGAS Close	17.60		29/06/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.02	-	-	-	-	-
21-Aug-26	17.06	-	-	-	-	-
18-Sep-26	17.09	-	-	-	-	-
18-Dec-26	17.19	-	-	-	-	7,500
19-Mar-27	16.89	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.49	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
17-Mar-28	16.29	-	-	-	-	-
16-Jun-28	16.39	-	-	-	-	-
15-Sep-28	15.88	-	-	-	-	-
15-Dec-28	15.98	-	-	-	-	-
15-Jun-29	15.76	-	-	-	-	-
21-Dec-29	14.96	-	-	-	-	-
21-Jun-30	15.15	-	-	-	-	-
20-Dec-30	14.73	-	-	-	-	-
20-Jun-31	14.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.02	-	-	-	-	-
21-Aug-26	17.06	-	-	-	-	-
18-Sep-26	17.09	-	-	-	-	-
18-Dec-26	17.19	-	-	-	-	-
19-Mar-27	16.89	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.60	-	-	-	-	-

	Previous Close	2.30		29/06/26
	ENCE Close	2.29		29/06/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.29	-	-	-	-	-
21-Aug-26	2.30	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.31	-	-	-	-	-
19-Mar-27	2.33	-	-	-	-	-
18-Jun-27	2.34	-	-	-	-	-
17-Sep-27	2.36	-	-	-	-	-
17-Dec-27	2.37	-	-	-	-	-
17-Mar-28	2.38	-	-	-	-	-
16-Jun-28	2.40	-	-	-	-	-
15-Sep-28	2.41	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.46	-	-	-	-	-
21-Dec-29	2.49	-	-	-	-	-
21-Jun-30	2.52	-	-	-	-	-
20-Dec-30	2.55	-	-	-	-	-
20-Jun-31	2.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.29	-	-	-	-	-
21-Aug-26	2.30	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.31	-	-	-	-	-
19-Mar-27	2.33	-	-	-	-	-
18-Jun-27	2.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.29	-	-	-	-	-

	Previous Close	39.62		29/06/26
	ENDESA Close	39.80		29/06/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	38.76	-	-	-	-	-
21-Aug-26	38.84	-	-	-	-	-
18-Sep-26	38.91	-	-	-	-	3
18-Dec-26	39.14	-	-	-	-	-
19-Mar-27	38.85	-	-	-	-	-
18-Jun-27	39.10	-	-	-	-	-
17-Sep-27	38.16	-	-	-	-	-
17-Dec-27	38.40	-	-	-	-	-
17-Mar-28	38.08	-	-	-	-	-
16-Jun-28	38.31	-	-	-	-	-
15-Sep-28	37.28	-	-	-	-	-
15-Dec-28	37.50	-	-	-	-	-
15-Jun-29	37.39	-	-	-	-	-
21-Dec-29	36.56	-	-	-	-	-
21-Jun-30	36.46	-	-	-	-	-
20-Dec-30	35.51	-	-	-	-	-
20-Jun-31	35.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	38.76	-	-	-	-	-
21-Aug-26	38.84	-	-	-	-	-
18-Sep-26	38.91	-	-	-	-	-
18-Dec-26	39.14	-	-	-	-	-
19-Mar-27	38.85	-	-	-	-	-
18-Jun-27	39.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.80	-	-	-	-	-

	Previous Close	4.62		29/06/26
	FAES Close	4.62		29/06/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.62	-	-	-	-	-

	Previous Close	12.20		29/06/26
	FCC Close	12.50		29/06/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.01	-	-	-	-	-
21-Aug-26	12.04	-	-	-	-	-
18-Sep-26	12.06	-	-	-	-	-
18-Dec-26	12.13	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-
17-Sep-27	11.64	-	-	-	-	-
17-Dec-27	11.71	-	-	-	-	-
17-Mar-28	11.78	-	-	-	-	-
16-Jun-28	11.85	-	-	-	-	-
15-Sep-28	11.19	-	-	-	-	-
15-Dec-28	11.26	-	-	-	-	-
15-Jun-29	11.39	-	-	-	-	-
21-Dec-29	10.78	-	-	-	-	-
21-Jun-30	10.92	-	-	-	-	-
20-Dec-30	10.28	-	-	-	-	-
20-Jun-31	10.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.01	-	-	-	-	-
21-Aug-26	12.04	-	-	-	-	-
18-Sep-26	12.06	-	-	-	-	-
18-Dec-26	12.13	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-

	Previous Close	60.74		29/06/26
	FERROVIAL Close	59.84		29/06/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	59.91	-	-	-	-	-
21-Aug-26	59.57	-	-	-	-	-
18-Sep-26	59.67	-	-	-	-	25
18-Dec-26	59.56	-	-	-	-	-
19-Mar-27	59.93	-	-	-	-	-
18-Jun-27	60.03	-	-	-	-	-
17-Sep-27	60.37	-	-	-	-	-
17-Dec-27	60.27	-	-	-	-	-
17-Mar-28	60.64	-	-	-	-	-
16-Jun-28	60.71	-	-	-	-	-
15-Sep-28	61.07	-	-	-	-	-
15-Dec-28	60.95	-	-	-	-	-
15-Jun-29	61.37	-	-	-	-	-
21-Dec-29	61.65	-	-	-	-	-
21-Jun-30	62.10	-	-	-	-	-
20-Dec-30	62.38	-	-	-	-	-
20-Jun-31	62.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	59.91	-	-	-	-	-
21-Aug-26	59.57	-	-	-	-	-
18-Sep-26	59.67	-	-	-	-	-
18-Dec-26	59.56	-	-	-	-	-
19-Mar-27	59.93	-	-	-	-	-
18-Jun-27	60.03	-	-	-	-	-
31-Dec-99	59.84	-	-	-	-	-

	Previous Close	19.52		29/06/26
	FLUIDRA Close	19.61		29/06/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.31	-	-	-	-	-
21-Aug-26	19.35	-	-	-	-	-
18-Sep-26	19.39	-	-	-	-	-
18-Dec-26	19.17	-	-	-	-	-
19-Mar-27	19.29	-	-	-	-	-
18-Jun-27	19.41	-	-	-	-	-
17-Sep-27	19.16	-	-	-	-	-
17-Dec-27	18.92	-	-	-	-	-
17-Mar-28	19.03	-	-	-	-	-
16-Jun-28	19.15	-	-	-	-	-
15-Sep-28	18.86	-	-	-	-	-
15-Dec-28	18.57	-	-	-	-	-
15-Jun-29	18.79	-	-	-	-	-
21-Dec-29	18.13	-	-	-	-	-
21-Jun-30	18.35	-	-	-	-	-
20-Dec-30	17.58	-	-	-	-	-
20-Jun-31	17.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.31	-	-	-	-	-
21-Aug-26	19.35	-	-	-	-	-
18-Sep-26	19.39	-	-	-	-	-
18-Dec-26	19.17	-	-	-	-	-
19-Mar-27	19.29	-	-	-	-	-
18-Jun-27	19.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.61	-	-	-	-	-

	Previous Close	2.90		29/06/26
	GESTAMP Close	2.87		29/06/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.87	-	-	-	-	-

	Previous Close	112.60		29/06/26
	GRENERGY Close	113.40		29/06/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	113.40	-	-	-	-	-

	Previous Close	9.13		29/06/26
	GRIFOLS Close	9.00		29/06/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	8.93	-	-	-	-	-
21-Aug-26	8.95	-	-	-	-	-
18-Sep-26	8.96	-	-	-	-	-
18-Dec-26	8.84	-	-	-	-	-
19-Mar-27	8.89	-	-	-	-	-
18-Jun-27	8.95	-	-	-	-	-
17-Sep-27	8.88	-	-	-	-	-
17-Dec-27	8.74	-	-	-	-	-
17-Mar-28	8.79	-	-	-	-	-
16-Jun-28	8.85	-	-	-	-	-
15-Sep-28	8.76	-	-	-	-	-
15-Dec-28	8.61	-	-	-	-	-
15-Jun-29	8.71	-	-	-	-	-
21-Dec-29	8.44	-	-	-	-	-
21-Jun-30	8.55	-	-	-	-	-
20-Dec-30	8.23	-	-	-	-	-
20-Jun-31	8.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	8.93	-	-	-	-	-
21-Aug-26	8.95	-	-	-	-	-
18-Sep-26	8.96	-	-	-	-	-
18-Dec-26	8.84	-	-	-	-	-
19-Mar-27	8.89	-	-	-	-	-
18-Jun-27	8.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.00	-	-	-	-	-

	Previous Close	6.60		29/06/26
	GRIFOLS B Close	6.53		29/06/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.53	-	-	-	-	-

	Previous Close	6.67		29/06/26
	HBX Close	6.75		29/06/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	6.76	-	-	-	-	-
21-Aug-26	6.77	-	-	-	-	-
18-Sep-26	6.78	-	-	-	-	-
18-Dec-26	6.82	-	-	-	-	-
19-Mar-27	6.87	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-
17-Sep-27	6.87	-	-	-	-	-
17-Dec-27	6.92	-	-	-	-	-
17-Mar-28	6.96	-	-	-	-	-
16-Jun-28	7.00	-	-	-	-	-
15-Sep-28	6.97	-	-	-	-	-
15-Dec-28	7.01	-	-	-	-	-
15-Jun-29	7.09	-	-	-	-	-
21-Dec-29	7.11	-	-	-	-	-
21-Jun-30	7.19	-	-	-	-	-
20-Dec-30	7.21	-	-	-	-	-
20-Jun-31	7.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	6.76	-	-	-	-	-
21-Aug-26	6.77	-	-	-	-	-
18-Sep-26	6.78	-	-	-	-	-
18-Dec-26	6.82	-	-	-	-	-
19-Mar-27	6.87	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.75	-	-	-	-	-

	Previous Close	5.59		29/06/26
	IAG Close	5.51		29/06/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.52	-	-	-	-	-
21-Aug-26	5.53	-	-	-	-	-
18-Sep-26	5.54	-	-	-	-	92
18-Dec-26	5.52	-	-	-	-	-
19-Mar-27	5.55	-	-	-	-	-
18-Jun-27	5.59	-	-	-	-	-
17-Sep-27	5.57	-	-	-	-	-
17-Dec-27	5.54	-	-	-	-	-
17-Mar-28	5.58	-	-	-	-	-
16-Jun-28	5.61	-	-	-	-	-
15-Sep-28	5.58	-	-	-	-	-
15-Dec-28	5.55	-	-	-	-	-
15-Jun-29	5.61	-	-	-	-	-
21-Dec-29	5.53	-	-	-	-	-
21-Jun-30	5.60	-	-	-	-	-
20-Dec-30	5.51	-	-	-	-	-
20-Jun-31	5.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.52	-	-	-	-	-
21-Aug-26	5.53	-	-	-	-	-
18-Sep-26	5.54	-	-	-	-	-
18-Dec-26	5.52	-	-	-	-	-
19-Mar-27	5.55	-	-	-	-	-
18-Jun-27	5.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.51	-	-	-	-	-

	Previous Close	21.69		29/06/26
	IBERDROLA Close	21.82		29/06/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.83	-	-	-	-	-
10-Jul-26	21.41	-	-	-	-	-
17-Jul-26	21.42	-	-	-	-	-
24-Jul-26	21.43	-	-	-	-	-
21-Aug-26	21.46	-	-	-	-	-
18-Sep-26	21.50	-	-	-	-	5,978
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.49	-	-	-	-	-
18-Jun-27	21.62	-	-	-	-	-
17-Sep-27	21.27	-	-	-	-	-
17-Dec-27	21.40	-	-	-	-	-
17-Mar-28	21.24	-	-	-	-	-
16-Jun-28	21.37	-	-	-	-	-
15-Sep-28	20.99	-	-	-	-	-
15-Dec-28	21.12	-	-	-	-	-
15-Jun-29	21.09	-	-	-	-	-
21-Dec-29	20.85	-	-	-	-	-
21-Jun-30	20.89	-	-	-	-	-
20-Dec-30	20.76	-	-	-	-	-
20-Jun-31	20.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.42	-	-	-	-	-
21-Aug-26	21.46	-	-	-	-	-
18-Sep-26	21.50	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.49	-	-	-	-	-
18-Jun-27	21.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.82	-	-	-	-	-

	Previous Close	56.00		29/06/26
	INDITEX Close	55.40		29/06/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	55.41	-	-	-	-	-
10-Jul-26	55.44	-	-	-	-	-
17-Jul-26	55.46	-	-	-	-	-
24-Jul-26	55.49	-	-	-	-	-
21-Aug-26	55.58	-	-	-	-	-
18-Sep-26	55.68	56.39	56.39	56.23	2	8,303
18-Dec-26	55.69	-	-	-	-	-
19-Mar-27	56.03	-	-	-	-	-
18-Jun-27	55.48	-	-	-	-	-
17-Sep-27	55.80	-	-	-	-	-
17-Dec-27	55.83	-	-	-	-	-
17-Mar-28	56.17	-	-	-	-	-
16-Jun-28	55.61	-	-	-	-	-
15-Sep-28	55.94	-	-	-	-	-
15-Dec-28	55.95	-	-	-	-	-
15-Jun-29	55.73	-	-	-	-	-
21-Dec-29	56.14	-	-	-	-	-
21-Jun-30	55.99	-	-	-	-	-
20-Dec-30	56.41	-	-	-	-	-
20-Jun-31	56.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.46	-	-	-	-	-
21-Aug-26	55.58	-	-	-	-	-
18-Sep-26	55.68	-	-	-	-	-
18-Dec-26	55.69	-	-	-	-	-
19-Mar-27	56.03	-	-	-	-	-
18-Jun-27	55.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.40	-	-	-	-	-

	Previous Close	46.92		29/06/26
	INDRA Close	48.10		29/06/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	47.85	-	-	-	-	-
21-Aug-26	47.96	-	-	-	-	-
18-Sep-26	48.04	48.38	48.38	48.32	2	80
18-Dec-26	48.33	-	-	-	-	-
19-Mar-27	48.63	-	-	-	-	-
18-Jun-27	48.93	-	-	-	-	-
17-Sep-27	48.85	-	-	-	-	-
17-Dec-27	49.15	-	-	-	-	-
17-Mar-28	49.45	-	-	-	-	-
16-Jun-28	49.74	-	-	-	-	-
15-Sep-28	49.66	-	-	-	-	-
15-Dec-28	49.96	-	-	-	-	-
15-Jun-29	50.56	-	-	-	-	-
21-Dec-29	50.80	-	-	-	-	-
21-Jun-30	51.43	-	-	-	-	-
20-Dec-30	51.68	-	-	-	-	-
20-Jun-31	52.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	47.85	-	-	-	-	-
21-Aug-26	47.96	-	-	-	-	-
18-Sep-26	48.04	-	-	-	-	-
18-Dec-26	48.33	-	-	-	-	-
19-Mar-27	48.63	-	-	-	-	-
18-Jun-27	48.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.10	-	-	-	-	-

	Previous Close	58.60		29/06/26
	LABORAT. ROVI Close	58.70		29/06/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.81	-	-	-	-	-
21-Aug-26	57.93	-	-	-	-	-
18-Sep-26	58.03	-	-	-	-	10
18-Dec-26	58.38	-	-	-	-	-
19-Mar-27	58.74	-	-	-	-	-
18-Jun-27	59.10	-	-	-	-	-
17-Sep-27	58.34	-	-	-	-	-
17-Dec-27	58.70	-	-	-	-	-
17-Mar-28	59.05	-	-	-	-	-
16-Jun-28	59.41	-	-	-	-	-
15-Sep-28	58.25	-	-	-	-	-
15-Dec-28	58.60	-	-	-	-	-
15-Jun-29	59.30	-	-	-	-	-
21-Dec-29	58.24	-	-	-	-	-
21-Jun-30	58.96	-	-	-	-	-
20-Dec-30	57.80	-	-	-	-	-
20-Jun-31	58.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.81	-	-	-	-	-
21-Aug-26	57.93	-	-	-	-	-
18-Sep-26	58.03	-	-	-	-	-
18-Dec-26	58.38	-	-	-	-	-
19-Mar-27	58.74	-	-	-	-	-
18-Jun-27	59.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.70	-	-	-	-	-

	Previous Close	1.20		29/06/26
	LINEA DIRECTA Close	1.21		29/06/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.98		29/06/26
	LOGISTA Close	33.84		29/06/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.84	-	-	-	-	-

	Previous Close	4.31		29/06/26
	MAPFRE Close	4.28		29/06/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.28	-	-	-	-	-
21-Aug-26	4.29	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	1
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.27	-	-	-	-	-
18-Jun-27	4.18	-	-	-	-	-
17-Sep-27	4.20	-	-	-	-	-
17-Dec-27	4.14	-	-	-	-	-
17-Mar-28	4.17	-	-	-	-	-
16-Jun-28	4.07	-	-	-	-	-
15-Sep-28	4.09	-	-	-	-	-
15-Dec-28	4.03	-	-	-	-	-
15-Jun-29	3.95	-	-	-	-	-
21-Dec-29	3.92	-	-	-	-	-
21-Jun-30	3.84	-	-	-	-	-
20-Dec-30	3.81	-	-	-	-	-
20-Jun-31	3.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.28	-	-	-	-	-
21-Aug-26	4.29	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.27	-	-	-	-	-
18-Jun-27	4.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.28	-	-	-	-	-

	Previous Close	12.27		29/06/26
	MELIA HOTELS Close	12.14		29/06/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.98	-	-	-	-	-
21-Aug-26	12.01	-	-	-	-	-
18-Sep-26	12.03	-	-	-	-	-
18-Dec-26	12.10	-	-	-	-	-
19-Mar-27	12.17	-	-	-	-	-
18-Jun-27	12.25	-	-	-	-	-
17-Sep-27	12.13	-	-	-	-	-
17-Dec-27	12.20	-	-	-	-	-
17-Mar-28	12.28	-	-	-	-	-
16-Jun-28	12.35	-	-	-	-	-
15-Sep-28	12.22	-	-	-	-	-
15-Dec-28	12.30	-	-	-	-	-
15-Jun-29	12.44	-	-	-	-	-
21-Dec-29	12.40	-	-	-	-	-
21-Jun-30	12.55	-	-	-	-	-
20-Dec-30	12.51	-	-	-	-	-
20-Jun-31	12.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.98	-	-	-	-	-
21-Aug-26	12.01	-	-	-	-	-
18-Sep-26	12.03	-	-	-	-	-
18-Dec-26	12.10	-	-	-	-	-
19-Mar-27	12.17	-	-	-	-	-
18-Jun-27	12.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.14	-	-	-	-	-

	Previous Close	15.54		29/06/26
	MERLIN Close	15.44		29/06/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.46	-	-	-	-	-
21-Aug-26	15.49	-	-	-	-	-
18-Sep-26	15.52	-	-	-	-	-
18-Dec-26	15.41	-	-	-	-	-
19-Mar-27	15.51	-	-	-	-	-
18-Jun-27	15.38	-	-	-	-	-
17-Sep-27	15.47	-	-	-	-	-
17-Dec-27	15.34	-	-	-	-	-
17-Mar-28	15.44	-	-	-	-	-
16-Jun-28	15.30	-	-	-	-	-
15-Sep-28	15.39	-	-	-	-	-
15-Dec-28	15.26	-	-	-	-	-
15-Jun-29	15.21	-	-	-	-	-
21-Dec-29	15.15	-	-	-	-	-
21-Jun-30	15.11	-	-	-	-	-
20-Dec-30	15.04	-	-	-	-	-
20-Jun-31	15.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.46	-	-	-	-	-
21-Aug-26	15.49	-	-	-	-	-
18-Sep-26	15.52	-	-	-	-	-
18-Dec-26	15.41	-	-	-	-	-
19-Mar-27	15.51	-	-	-	-	-
18-Jun-27	15.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.44	-	-	-	-	-

	Previous Close	27.92		29/06/26
	NATURGY Close	27.72		29/06/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.75	-	-	-	-	-
21-Aug-26	27.21	-	-	-	-	-
18-Sep-26	27.26	-	-	-	-	-
18-Dec-26	26.83	-	-	-	-	5,000
19-Mar-27	26.99	-	-	-	-	-
18-Jun-27	26.53	-	-	-	-	-
17-Sep-27	26.06	-	-	-	-	-
17-Dec-27	25.59	-	-	-	-	-
17-Mar-28	25.75	-	-	-	-	-
16-Jun-28	25.23	-	-	-	-	-
15-Sep-28	24.80	-	-	-	-	-
15-Dec-28	24.38	-	-	-	-	-
15-Jun-29	24.04	-	-	-	-	-
21-Dec-29	23.26	-	-	-	-	-
21-Jun-30	22.94	-	-	-	-	-
20-Dec-30	22.18	-	-	-	-	-
20-Jun-31	21.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.75	-	-	-	-	-
21-Aug-26	27.21	-	-	-	-	-
18-Sep-26	27.26	-	-	-	-	-
18-Dec-26	26.83	-	-	-	-	-
19-Mar-27	26.99	-	-	-	-	-
18-Jun-27	26.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.72	-	-	-	-	-

	Previous Close	0.46		29/06/26
	OBRASCON HUARTE Close	0.45		29/06/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.45	-	-	-	-	-
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.46	-	-	-	-	-
19-Mar-27	0.46	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.47	-	-	-	-	-
17-Mar-28	0.47	-	-	-	-	-
16-Jun-28	0.47	-	-	-	-	-
15-Sep-28	0.48	-	-	-	-	-
15-Dec-28	0.48	-	-	-	-	-
15-Jun-29	0.48	-	-	-	-	-
21-Dec-29	0.49	-	-	-	-	-
21-Jun-30	0.50	-	-	-	-	-
20-Dec-30	0.50	-	-	-	-	-
20-Jun-31	0.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.45	-	-	-	-	-
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.46	-	-	-	-	-
19-Mar-27	0.46	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.45	-	-	-	-	-

	Previous Close	73.00		29/06/26
	PHARMA MAR Close	73.10		29/06/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	72.18	-	-	-	-	-
21-Aug-26	72.34	-	-	-	-	-
18-Sep-26	72.46	-	-	-	-	-
18-Dec-26	72.90	-	-	-	-	-
19-Mar-27	73.35	-	-	-	-	-
18-Jun-27	73.80	-	-	-	-	-
17-Sep-27	73.22	-	-	-	-	-
17-Dec-27	73.67	-	-	-	-	-
17-Mar-28	74.12	-	-	-	-	-
16-Jun-28	74.56	-	-	-	-	-
15-Sep-28	74.00	-	-	-	-	-
15-Dec-28	74.44	-	-	-	-	-
15-Jun-29	75.33	-	-	-	-	-
21-Dec-29	75.28	-	-	-	-	-
21-Jun-30	76.22	-	-	-	-	-
20-Dec-30	76.18	-	-	-	-	-
20-Jun-31	77.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	72.18	-	-	-	-	-
21-Aug-26	72.34	-	-	-	-	-
18-Sep-26	72.46	-	-	-	-	-
18-Dec-26	72.90	-	-	-	-	-
19-Mar-27	73.35	-	-	-	-	-
18-Jun-27	73.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.10	-	-	-	-	-

	Previous Close	2.71		29/06/26
	PROSEGUR Close	2.71		29/06/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.71	-	-	-	-	-

	Previous Close	15.94		29/06/26
	PUIG Close	16.22		29/06/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.24	-	-	-	-	-
21-Aug-26	16.27	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-
18-Dec-26	16.40	-	-	-	-	-
19-Mar-27	16.50	-	-	-	-	-
18-Jun-27	16.15	-	-	-	-	-
17-Sep-27	16.24	-	-	-	-	-
17-Dec-27	16.35	-	-	-	-	-
17-Mar-28	16.44	-	-	-	-	-
16-Jun-28	16.05	-	-	-	-	-
15-Sep-28	16.15	-	-	-	-	-
15-Dec-28	16.24	-	-	-	-	-
15-Jun-29	15.90	-	-	-	-	-
21-Dec-29	16.10	-	-	-	-	-
21-Jun-30	15.70	-	-	-	-	-
20-Dec-30	15.90	-	-	-	-	-
20-Jun-31	15.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.24	-	-	-	-	-
21-Aug-26	16.27	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-
18-Dec-26	16.40	-	-	-	-	-
19-Mar-27	16.50	-	-	-	-	-
18-Jun-27	16.15	-	-	-	-	-

	Previous Close	15.42		29/06/26
	REDEIA Close	14.98		29/06/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.00	-	-	-	-	-
21-Aug-26	15.03	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	15.15	-	-	-	-	-
19-Mar-27	15.03	-	-	-	-	-
18-Jun-27	15.12	-	-	-	-	-
17-Sep-27	14.59	-	-	-	-	-
17-Dec-27	14.68	-	-	-	-	-
17-Mar-28	14.56	-	-	-	-	-
16-Jun-28	14.65	-	-	-	-	-
15-Sep-28	14.10	-	-	-	-	-
15-Dec-28	14.19	-	-	-	-	-
15-Jun-29	14.13	-	-	-	-	-
21-Dec-29	13.67	-	-	-	-	-
21-Jun-30	13.62	-	-	-	-	-
20-Dec-30	13.13	-	-	-	-	-
20-Jun-31	13.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.00	-	-	-	-	-
21-Aug-26	15.03	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	15.15	-	-	-	-	-
19-Mar-27	15.03	-	-	-	-	-
18-Jun-27	15.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.98	-	-	-	-	-

	Previous Close	21.24		29/06/26
	REPSOL Close	21.57		29/06/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.58	-	-	-	-	-
10-Jul-26	21.03	-	-	-	-	-
17-Jul-26	21.04	-	-	-	-	-
24-Jul-26	21.05	-	-	-	-	-
21-Aug-26	21.09	-	-	-	-	5
18-Sep-26	21.12	21.30	21.30	21.18	155	186
18-Dec-26	21.25	-	-	-	-	15,000
19-Mar-27	20.85	-	-	-	-	-
18-Jun-27	20.98	-	-	-	-	-
17-Sep-27	20.52	-	-	-	-	-
17-Dec-27	20.64	-	-	-	-	-
17-Mar-28	20.22	-	-	-	-	-
16-Jun-28	20.34	-	-	-	-	-
15-Sep-28	19.87	-	-	-	-	-
15-Dec-28	19.99	-	-	-	-	-
15-Jun-29	19.67	-	-	-	-	-
21-Dec-29	19.33	-	-	-	-	-
21-Jun-30	19.13	-	-	-	-	-
20-Dec-30	18.91	-	-	-	-	-
20-Jun-31	18.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.04	-	-	-	-	-
21-Aug-26	21.09	-	-	-	-	-
18-Sep-26	21.12	-	-	-	-	-
18-Dec-26	21.25	-	-	-	-	-
19-Mar-27	20.85	-	-	-	-	-
18-Jun-27	20.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.57	-	-	-	-	-

	Previous Close	4.72		29/06/26
	SACYR Close	4.63		29/06/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.64	-	-	-	-	-
21-Aug-26	4.65	-	-	-	-	-
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.69	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.63	-	-	-	-	-
17-Mar-28	4.61	-	-	-	-	-
16-Jun-28	4.63	-	-	-	-	-
15-Sep-28	4.54	-	-	-	-	-
15-Dec-28	4.57	-	-	-	-	-
15-Jun-29	4.56	-	-	-	-	-
21-Dec-29	4.48	-	-	-	-	-
21-Jun-30	4.47	-	-	-	-	-
20-Dec-30	4.39	-	-	-	-	-
20-Jun-31	4.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.64	-	-	-	-	-
21-Aug-26	4.65	-	-	-	-	-
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.63	-	-	-	-	-

	Previous Close	11.83		29/06/26
	SANTANDER Close	11.92		29/06/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	11.92	-	-	-	-	-
10-Jul-26	11.93	-	-	-	-	-
17-Jul-26	11.93	-	-	-	-	-
24-Jul-26	11.94	-	-	-	-	-
21-Aug-26	11.96	-	-	-	-	-
18-Sep-26	11.98	11.96	11.96	11.96	5	203,610
18-Dec-26	11.91	-	-	-	-	10,000
19-Mar-27	11.98	-	-	-	-	-
18-Jun-27	11.93	-	-	-	-	-
17-Sep-27	11.99	-	-	-	-	-
17-Dec-27	11.87	-	-	-	-	-
17-Mar-28	11.94	-	-	-	-	-
16-Jun-28	11.82	-	-	-	-	-
15-Sep-28	11.89	-	-	-	-	-
15-Dec-28	11.74	-	-	-	-	-
15-Jun-29	11.67	-	-	-	-	-
21-Dec-29	11.60	-	-	-	-	-
21-Jun-30	11.61	-	-	-	-	-
20-Dec-30	11.62	-	-	-	-	-
20-Jun-31	11.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.93	-	-	-	-	-
21-Aug-26	11.96	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	1,307,400
18-Dec-26	11.91	11.85	11.85	11.85	20	-
19-Mar-27	11.98	-	-	-	-	-
18-Jun-27	11.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.92	-	-	-	-	-

	Previous Close	21.50		29/06/26
	SOLARIA Close	21.44		29/06/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.46	-	-	-	-	-
21-Aug-26	21.51	-	-	-	-	-
18-Sep-26	21.55	-	-	-	-	-
18-Dec-26	21.68	-	-	-	-	-
19-Mar-27	21.81	-	-	-	-	-
18-Jun-27	21.95	-	-	-	-	-
17-Sep-27	22.07	-	-	-	-	-
17-Dec-27	22.21	-	-	-	-	-
17-Mar-28	22.34	-	-	-	-	-
16-Jun-28	22.48	-	-	-	-	-
15-Sep-28	22.61	-	-	-	-	-
15-Dec-28	22.74	-	-	-	-	-
15-Jun-29	23.02	-	-	-	-	-
21-Dec-29	23.31	-	-	-	-	-
21-Jun-30	23.60	-	-	-	-	-
20-Dec-30	23.90	-	-	-	-	-
20-Jun-31	24.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.46	-	-	-	-	-
21-Aug-26	21.51	-	-	-	-	-
18-Sep-26	21.55	-	-	-	-	-
18-Dec-26	21.68	-	-	-	-	-
19-Mar-27	21.81	-	-	-	-	-
18-Jun-27	21.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.44	-	-	-	-	-

	Previous Close	30.04		29/06/26
	TECNICAS REUNIDAS Close	29.72		29/06/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.75	-	-	-	-	-
21-Aug-26	29.82	-	-	-	-	-
18-Sep-26	29.87	-	-	-	-	-
18-Dec-26	29.30	-	-	-	-	-
19-Mar-27	29.48	-	-	-	-	-
18-Jun-27	29.66	-	-	-	-	-
17-Sep-27	29.83	-	-	-	-	-
17-Dec-27	29.26	-	-	-	-	-
17-Mar-28	29.44	-	-	-	-	-
16-Jun-28	29.62	-	-	-	-	-
15-Sep-28	29.79	-	-	-	-	-
15-Dec-28	29.22	-	-	-	-	-
15-Jun-29	29.57	-	-	-	-	-
21-Dec-29	29.19	-	-	-	-	-
21-Jun-30	29.56	-	-	-	-	-
20-Dec-30	29.18	-	-	-	-	-
20-Jun-31	29.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.75	-	-	-	-	-
21-Aug-26	29.82	-	-	-	-	-
18-Sep-26	29.87	-	-	-	-	-
18-Dec-26	29.30	-	-	-	-	-
19-Mar-27	29.48	-	-	-	-	-
18-Jun-27	29.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.72	-	-	-	-	-

	Previous Close	3.65		29/06/26
	TELEFONICA Close	3.59		29/06/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	3.59	-	-	-	-	-
10-Jul-26	3.59	-	-	-	-	-
17-Jul-26	3.59	-	-	-	-	-
24-Jul-26	3.60	-	-	-	-	-
21-Aug-26	3.60	-	-	-	-	-
18-Sep-26	3.61	3.64	3.64	3.64	10	43
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.57	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.46	-	-	-	-	-
15-Sep-28	3.48	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.39	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-
20-Dec-30	3.37	-	-	-	-	-
20-Jun-31	3.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.59	-	-	-	-	-
21-Aug-26	3.60	-	-	-	-	-
18-Sep-26	3.61	-	-	-	-	-
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.59	-	-	-	-	-

	Previous Close	3.09		29/06/26
	UNICAJA Close	3.08		29/06/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.08	-	-	-	-	-
21-Aug-26	3.09	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-
18-Dec-26	3.04	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	2.97	-	-	-	-	-
17-Sep-27	2.99	-	-	-	-	-
17-Dec-27	2.94	-	-	-	-	-
17-Mar-28	2.95	-	-	-	-	-
16-Jun-28	2.86	-	-	-	-	-
15-Sep-28	2.88	-	-	-	-	-
15-Dec-28	2.82	-	-	-	-	-
15-Jun-29	2.75	-	-	-	-	-
21-Dec-29	2.71	-	-	-	-	-
21-Jun-30	2.64	-	-	-	-	-
20-Dec-30	2.60	-	-	-	-	-
20-Jun-31	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.08	-	-	-	-	-
21-Aug-26	3.09	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-
18-Dec-26	3.04	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	2.97	-	-	-	-	-

	Previous Close	83.10		29/06/26
	VIDRALA Close	83.10		29/06/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	82.72	-	-	-	-	-
21-Aug-26	82.90	-	-	-	-	-
18-Sep-26	83.05	-	-	-	-	-
18-Dec-26	83.54	-	-	-	-	-
19-Mar-27	82.76	-	-	-	-	-
18-Jun-27	83.27	-	-	-	-	-
17-Sep-27	83.28	-	-	-	-	-
17-Dec-27	83.80	-	-	-	-	-
17-Mar-28	82.93	-	-	-	-	-
16-Jun-28	83.43	-	-	-	-	-
15-Sep-28	83.43	-	-	-	-	-
15-Dec-28	83.93	-	-	-	-	-
15-Jun-29	83.48	-	-	-	-	-
21-Dec-29	84.02	-	-	-	-	-
21-Jun-30	83.59	-	-	-	-	-
20-Dec-30	84.13	-	-	-	-	-
20-Jun-31	83.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	82.72	-	-	-	-	-
21-Aug-26	82.90	-	-	-	-	-
18-Sep-26	83.05	-	-	-	-	-
18-Dec-26	83.54	-	-	-	-	-
19-Mar-27	82.76	-	-	-	-	-
18-Jun-27	83.27	-	-	-	-	-

	Previous Close	58.60		29/06/26
	VISCOFAN Close	58.50		29/06/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.56	-	-	-	-	-
21-Aug-26	58.69	-	-	-	-	-
18-Sep-26	58.79	-	-	-	-	-
18-Dec-26	59.15	-	-	-	-	-
19-Mar-27	58.10	-	-	-	-	-
18-Jun-27	57.71	-	-	-	-	-
17-Sep-27	58.04	-	-	-	-	-
17-Dec-27	58.40	-	-	-	-	-
17-Mar-28	57.35	-	-	-	-	-
16-Jun-28	56.92	-	-	-	-	-
15-Sep-28	57.26	-	-	-	-	-
15-Dec-28	57.60	-	-	-	-	-
15-Jun-29	56.09	-	-	-	-	-
21-Dec-29	55.41	-	-	-	-	-
21-Jun-30	55.30	-	-	-	-	-
20-Dec-30	54.61	-	-	-	-	-
20-Jun-31	54.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.56	-	-	-	-	-
21-Aug-26	58.69	-	-	-	-	-
18-Sep-26	58.79	-	-	-	-	-
18-Dec-26	59.15	-	-	-	-	-
19-Mar-27	58.10	-	-	-	-	-
18-Jun-27	57.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		29/06/26
	BBVA DIV Close	0.600		29/06/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6880	-	-	-	-	-
17-Dec-27	1.0900	-	-	-	-	-
15-Dec-28	1.1660	-	-	-	-	50
21-Dec-29	1.2030	-	-	-	-	100
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	-		29/06/26
	BBVA DIV25 Close	-		29/06/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6880	-	-	-	-	-
17-Dec-27	1.0900	-	-	-	-	-
15-Dec-28	1.1660	-	-	-	-	-
21-Dec-29	1.2030	-	-	-	-	-
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	0.332		29/06/26
	CAIXABANK DIV Close	0.332		29/06/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

	Previous Close	-		29/06/26
	CAIXABANK DIV25 Close	-		29/06/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

	Previous Close	0.570		29/06/26
	GAS NATURAL DIV Close	0.570		29/06/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	-		29/06/26
	GAS NATURAL DIV25 Close	-		29/06/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	0.253		29/06/26
	IBERDROLA DIV Close	0.253		29/06/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-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	0.6100	-	-	-	-	-

	Previous Close	-		29/06/26
	IBERDROLA DIV25 Close	-		29/06/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-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	0.6100	-	-	-	-	-

	Previous Close	0.875		29/06/26
	INDITEX DIV Close	0.875		29/06/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

	Previous Close	-		29/06/26
	INDITEX DIV25 Close	-		29/06/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

	Previous Close	0.500		29/06/26
	REPSOL DIV Close	0.500		29/06/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-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	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	216
20-Dec-30	0.9000	-	-	-	-	85

	Previous Close	-		29/06/26
	REPSOL DIV25 Close	-		29/06/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-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	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	-
20-Dec-30	0.9000	-	-	-	-	-

	Previous Close	0.125		29/06/26
	SANTANDER DIV Close	0.125		29/06/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-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	0.4100	-	-	-	-	-
21-Dec-29	0.4270	-	-	-	-	50
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	-		29/06/26
	SANTANDER DIV25 Close	-		29/06/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.4270	-	-	-	-	-
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	0.150		29/06/26
	TELEFONICA DIV Close	0.150		29/06/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1500	-	-	-	-	-
21-Aug-26	0.1500	-	-	-	-	-
18-Sep-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	-		29/06/26
	TELEFONICA DIV25 Close	-		29/06/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1500	-	-	-	-	-
21-Aug-26	0.1500	-	-	-	-	-
18-Sep-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	-		29/06/26
	MINI IBEX-35 Close	-		29/06/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 18,300	1,113.00	-	-	-	19.60	1.00	-	1
Jul-26 w1 18,400	1,013.00	-	-	-	19.14	1.00	-	1
Jul-26 w1 18,600	814.00	700.00	700.00	700.00	18.22	0.99	2	2
Jul-26 w1 18,700	716.00	-	-	-	17.75	0.98	-	2
Jul-26 w1 18,800	618.00	-	-	-	17.29	0.96	-	1
Jul-26 w1 18,900	523.00	-	-	-	16.83	0.94	-	2
Jul-26 w1 19,250	222.00	-	-	-	15.21	0.70	-	2
Jul-26 w1 19,350	154.00	128.00	128.00	128.00	14.75	0.59	1	1
Jul-26 w1 19,400	125.00	-	-	-	14.52	0.52	-	3
Jul-26 w1 19,450	100.00	-	-	-	14.40	0.45	-	1
Jul-26 w1 19,500	79.00	-	-	-	14.31	0.39	-	1
Jul-26 w1 19,600	46.00	-	-	-	14.14	0.26	-	2
Jul-26 w1 19,700	24.00	16.00	20.00	16.00	13.97	0.16	2	2
Jul-26 w1 19,800	11.00	13.00	13.00	13.00	13.80	0.09	5	10
Jul-26 w1 19,850	8.00	-	-	-	13.71	0.06	-	2
Jul-26 w1 19,900	5.00	-	-	-	13.62	0.04	-	1
Jul-26 w1 20,000	2.00	-	-	-	13.45	0.02	-	7
Jul-26 w2 19,300	213.00	-	-	-	14.50	0.53	-	2
Jul-26 w2 20,000	14.00	-	-	-	13.19	0.07	-	2
Jul-26 w2 20,200	4.00	-	-	-	12.85	0.03	-	5
Jul-26 17,000	2,338.00	-	-	-	25.36	0.99	-	1
Jul-26 17,300	2,041.00	-	-	-	24.08	0.98	-	100
Jul-26 17,500	1,844.00	-	-	-	23.22	0.97	-	1
Jul-26 17,600	1,746.00	-	-	-	22.79	0.97	-	100
Jul-26 17,850	1,503.00	-	-	-	21.72	0.95	-	100
Jul-26 17,900	1,455.00	-	-	-	21.51	0.95	-	2
Jul-26 18,000	1,360.00	1,400.00	1,400.00	1,400.00	21.08	0.94	2	18
Jul-26 18,050	1,312.00	-	-	-	20.87	0.93	-	1
Jul-26 18,100	1,265.00	-	-	-	20.66	0.93	-	105
Jul-26 18,150	1,217.00	-	-	-	20.44	0.92	-	106
Jul-26 18,200	1,171.00	-	-	-	20.23	0.91	-	4
Jul-26 18,250	1,124.00	-	-	-	20.01	0.90	-	3
Jul-26 18,300	1,078.00	-	-	-	19.80	0.90	-	3
Jul-26 18,350	1,032.00	-	-	-	19.59	0.89	-	2
Jul-26 18,400	986.00	-	-	-	19.37	0.88	-	5
Jul-26 18,450	941.00	-	-	-	19.16	0.87	-	4
Jul-26 18,500	897.00	-	-	-	18.95	0.86	-	35
Jul-26 18,550	853.00	-	-	-	18.73	0.84	-	10
Jul-26 18,600	809.00	-	-	-	18.52	0.83	-	6
Jul-26 18,700	724.00	-	-	-	18.09	0.80	-	1
Jul-26 18,800	641.00	-	-	-	17.66	0.77	-	24
Jul-26 18,850	601.00	-	-	-	17.45	0.75	-	11
Jul-26 18,900	562.00	-	-	-	17.24	0.73	-	10
Jul-26 18,950	523.00	-	-	-	17.02	0.71	-	1
Jul-26 19,000	486.00	-	-	-	16.81	0.69	-	26
Jul-26 19,050	449.00	-	-	-	16.59	0.66	-	2
Jul-26 19,100	414.00	395.00	395.00	395.00	16.38	0.64	5	5
Jul-26 19,200	347.00	324.00	324.00	324.00	15.95	0.58	1	17
Jul-26 19,250	316.00	-	-	-	15.74	0.56	-	102
Jul-26 19,300	286.00	247.00	247.00	247.00	15.53	0.53	1	12
Jul-26 19,350	258.00	-	-	-	15.35	0.50	-	3
Jul-26 19,400	233.00	212.00	221.00	212.00	15.26	0.47	3	12
Jul-26 19,450	209.00	194.00	194.00	194.00	15.17	0.44	2	14
Jul-26 19,500	187.00	170.00	190.00	157.00	15.08	0.41	7	35
Jul-26 19,550	167.00	160.00	168.00	160.00	14.99	0.38	2	25
Jul-26 19,600	148.00	130.00	130.00	130.00	14.90	0.35	1	3
Jul-26 19,650	130.00	-	-	-	14.81	0.32	-	3
Jul-26 19,700	114.00	98.00	98.00	98.00	14.72	0.29	1	10
Jul-26 19,750	100.00	-	-	-	14.63	0.26	-	1
Jul-26 19,800	86.00	77.00	77.00	66.00	14.54	0.24	2	27
Jul-26 19,850	75.00	-	-	-	14.45	0.21	-	2
Jul-26 19,900	64.00	48.00	48.00	48.00	14.36	0.19	2	28
Jul-26 19,950	54.00	42.00	52.00	42.00	14.27	0.17	4	10
Jul-26 20,000	46.00	45.00	45.00	45.00	14.18	0.15	1	54
Jul-26 20,100	32.00	-	-	-	14.00	0.11	-	5
Jul-26 20,200	22.00	-	-	-	13.82	0.08	-	1
Aug-26 16,500	2,897.00	-	-	-	26.18	0.95	-	4
Aug-26 17,000	2,419.00	-	-	-	24.39	0.92	-	1
Aug-26 17,500	1,953.00	-	-	-	22.60	0.88	-	1
Aug-26 17,700	1,771.00	-	-	-	21.89	0.86	-	1
Aug-26 18,050	1,461.00	-	-	-	20.63	0.82	-	1
Aug-26 18,150	1,375.00	-	-	-	20.28	0.81	-	4
Aug-26 18,200	1,333.00	-	-	-	20.10	0.80	-	1
Aug-26 18,300	1,248.00	-	-	-	19.74	0.78	-	2
Aug-26 18,350	1,207.00	-	-	-	19.56	0.77	-	1
Aug-26 18,400	1,165.00	-	-	-	19.38	0.76	-	3
Aug-26 18,450	1,124.00	-	-	-	19.20	0.75	-	1
Aug-26 18,500	1,084.00	-	-	-	19.02	0.74	-	6
Aug-26 18,600	1,004.00	-	-	-	18.67	0.72	-	3
Aug-26 18,800	851.00	-	-	-	17.95	0.68	-	1
Aug-26 18,900	777.00	-	-	-	17.59	0.65	-	1
Aug-26 19,100	638.00	-	-	-	16.88	0.59	-	1
Aug-26 19,150	605.00	-	-	-	16.70	0.58	-	1
Aug-26 19,200	572.00	-	-	-	16.52	0.56	-	1
Aug-26 19,300	509.00	490.00	490.00	490.00	16.16	0.53	1	1
Aug-26 19,350	479.00	-	-	-	15.98	0.52	-	3
Aug-26 19,400	452.00	453.00	453.00	453.00	15.87	0.50	1	4
Aug-26 19,450	426.00	-	-	-	15.80	0.48	-	1
Aug-26 19,500	401.00	-	-	-	15.72	0.46	-	4
Aug-26 19,600	354.00	-	-	-	15.56	0.43	-	41
Aug-26 19,650	332.00	315.00	315.00	315.00	15.49	0.41	1	2
Aug-26 19,900	234.00	-	-	-	15.10	0.33	-	2
Aug-26 20,200	144.00	-	-	-	14.63	0.23	-	2
Aug-26 20,300	121.00	-	-	-	14.48	0.20	-	5
Sep-26 7,500	11,831.00	-	-	-	52.98	0.99	-	3
Sep-26 12,200	7,159.00	-	-	-	38.51	0.99	-	32
Sep-26 14,000	5,380.00	-	-	-	32.98	0.98	-	5
Sep-26 15,000	4,401.00	-	-	-	29.90	0.97	-	2
Sep-26 15,500	3,917.00	-	-	-	28.36	0.95	-	1
Sep-26 16,400	3,058.00	-	-	-	25.59	0.92	-	3
Sep-26 16,500	2,964.00	-	-	-	25.28	0.92	-	1
Sep-26 17,000	2,500.00	-	-	-	23.74	0.89	-	3
Sep-26 17,200	2,318.00	-	-	-	23.13	0.87	-	1
Sep-26 17,300	2,228.00	-	-	-	22.82	0.86	-	5
Sep-26 17,400	2,138.00	-	-	-	22.51	0.85	-	3
Sep-26 17,500	2,050.00	-	-	-	22.21	0.84	-	7
Sep-26 17,600	1,962.00	-	-	-	21.90	0.83	-	2
Sep-26 18,000	1,618.00	-	-	-	20.67	0.79	-	103
Sep-26 18,100	1,535.00	-	-	-	20.36	0.77	-	1
Sep-26 18,200	1,453.00	-	-	-	20.05	0.76	-	6
Sep-26 18,300	1,372.00	-	-	-	19.74	0.74	-	3
Sep-26 18,400	1,293.00	1,227.00	1,227.00	1,227.00	19.44	0.73	1	2
Sep-26 18,500	1,214.00	-	-	-	19.13	0.71	-	17
Sep-26 18,600	1,138.00	-	-	-	18.82	0.69	-	1
Sep-26 18,700	1,062.00	-	-	-	18.51	0.67	-	1
Sep-26 18,900	918.00	-	-	-	17.90	0.63	-	1
Sep-26 19,000	848.00	-	-	-	17.59	0.61	-	8
Sep-26 19,100	781.00	-	-	-	17.28	0.59	-	15
Sep-26 19,200	715.00	-	-	-	16.97	0.56	-	1
Sep-26 19,400	593.00	-	-	-	16.38	0.51	-	5
Sep-26 19,500	541.00	-	-	-	16.24	0.48	-	18
Sep-26 19,750	424.00	-	-	-	15.89	0.42	-	2
Sep-26 19,800	402.00	-	-	-	15.82	0.40	-	4
Sep-26 19,900	361.00	-	-	-	15.68	0.38	-	3
Sep-26 20,000	323.00	-	-	-	15.54	0.35	-	12
Sep-26 20,300	224.00	-	-	-	15.12	0.27	-	18
Sep-26 20,400	196.00	-	-	-	14.98	0.25	-	2
Sep-26 20,600	148.00	-	-	-	14.71	0.20	-	1
Sep-26 20,700	127.00	-	-	-	14.57	0.18	-	80
Sep-26 21,000	77.00	-	-	-	14.15	0.12	-	1
Sep-26 21,200	54.00	-	-	-	13.87	0.09	-	10
Dec-26 8,300	10,941.00	-	-	-	46.01	0.99	-	655
Dec-26 8,600	10,646.00	-	-	-	45.24	0.99	-	1,250
Dec-26 10,500	8,780.00	-	-	-	40.33	0.98	-	30
Dec-26 12,000	7,319.00	-	-	-	36.46	0.97	-	12
Dec-26 12,200	7,126.00	-	-	-	35.94	0.97	-	32
Dec-26 13,000	6,355.00	-	-	-	33.87	0.95	-	1
Dec-26 14,800	4,652.00	-	-	-	29.22	0.91	-	32
Dec-26 15,300	4,190.00	-	-	-	27.93	0.90	-	1
Dec-26 16,000	3,556.00	-	-	-	26.12	0.86	-	10
Dec-26 16,400	3,202.00	-	-	-	25.09	0.84	-	6,000
Dec-26 16,700	2,940.00	-	-	-	24.32	0.82	-	1,500
Dec-26 16,900	2,769.00	-	-	-	23.80	0.81	-	5
Dec-26 17,000	2,684.00	-	-	-	23.54	0.80	-	19
Dec-26 17,100	2,599.00	-	-	-	23.28	0.79	-	5
Dec-26 17,200	2,515.00	-	-	-	23.02	0.79	-	1
Dec-26 17,300	2,432.00	-	-	-	22.77	0.78	-	1
Dec-26 17,400	2,350.00	-	-	-	22.51	0.77	-	8
Dec-26 17,500	2,268.00	-	-	-	22.25	0.76	-	1,006
Dec-26 17,600	2,186.00	-	-	-	21.99	0.75	-	11
Dec-26 17,700	2,106.00	-	-	-	21.73	0.74	-	5,007
Dec-26 17,800	2,026.00	-	-	-	21.47	0.73	-	93
Dec-26 17,900	1,948.00	-	-	-	21.22	0.72	-	5,004
Dec-26 18,000	1,870.00	-	-	-	20.96	0.71	-	7
Dec-26 18,100	1,793.00	-	-	-	20.70	0.70	-	1
Dec-26 18,300	1,641.00	-	-	-	20.18	0.67	-	5
Dec-26 18,400	1,567.00	-	-	-	19.92	0.66	-	1
Dec-26 18,500	1,495.00	-	-	-	19.67	0.65	-	6,044
Dec-26 18,600	1,423.00	-	-	-	19.41	0.64	-	1
Dec-26 18,900	1,214.00	-	-	-	18.63	0.59	-	1
Dec-26 19,000	1,148.00	-	-	-	18.37	0.58	-	4
Dec-26 19,100	1,083.00	-	-	-	18.12	0.56	-	1
Dec-26 19,200	1,019.00	-	-	-	17.86	0.54	-	4
Dec-26 19,400	899.00	-	-	-	17.40	0.51	-	2,000
Dec-26 19,500	847.00	-	-	-	17.29	0.49	-	4
Dec-26 19,600	797.00	-	-	-	17.17	0.48	-	1
Dec-26 19,800	703.00	-	-	-	16.95	0.44	-	1
Dec-26 19,900	657.00	-	-	-	16.83	0.42	-	6
Dec-26 20,000	615.00	-	-	-	16.72	0.41	-	9
Dec-26 20,100	574.00	-	-	-	16.61	0.39	-	2
Dec-26 20,200	534.00	-	-	-	16.49	0.37	-	1
Dec-26 20,300	496.00	-	-	-	16.38	0.35	-	1
Dec-26 20,500	426.00	-	-	-	16.15	0.32	-	6,043
Dec-26 20,600	393.00	-	-	-	16.04	0.30	-	4
Dec-26 21,000	279.00	-	-	-	15.58	0.24	-	1
Dec-26 21,200	231.00	-	-	-	15.36	0.21	-	1
Dec-26 22,200	75.00	-	-	-	14.22	0.09	-	3
Mar-27 12,600	6,794.00	-	-	-	32.81	0.94	-	1
Mar-27 13,000	6,420.00	-	-	-	31.92	0.93	-	2
Mar-27 13,500	5,956.00	-	-	-	30.80	0.92	-	3
Mar-27 13,900	5,587.00	-	-	-	29.91	0.91	-	3
Mar-27 14,000	5,496.00	-	-	-	29.69	0.91	-	1
Mar-27 14,100	5,404.00	-	-	-	29.46	0.90	-	1
Mar-27 15,300	4,326.00	-	-	-	26.78	0.86	-	3
Mar-27 17,000	2,879.00	-	-	-	22.98	0.77	-	2
Mar-27 17,900	2,173.00	-	-	-	20.97	0.69	-	1
Mar-27 18,000	2,098.00	-	-	-	20.75	0.68	-	750
Mar-27 18,500	1,734.00	-	-	-	19.63	0.63	-	2
Mar-27 19,000	1,394.00	-	-	-	18.51	0.57	-	1
Mar-27 20,500	643.00	600.00	600.00	600.00	16.49	0.37	1	1
Jun-27 18,500	1,819.00	-	-	-	19.51	0.60	-	2
Jun-27 19,000	1,497.00	-	-	-	18.55	0.55	-	1
Jun-27 24,000	51.00	70.00	70.00	50.00	13.13	0.05	3	3
Sep-27 19,800	1,213.00	-	-	-	17.82	0.46	-	1
Dec-27 14,000	5,401.00	-	-	-	26.28	0.84	-	2
Dec-27 16,200	3,645.00	-	-	-	23.03	0.74	-	32
Dec-27 16,300	3,570.00	-	-	-	22.88	0.74	-	96
Dec-27 16,400	3,495.00	-	-	-	22.73	0.73	-	32
Dec-27 16,500	3,420.00	-	-	-	22.58	0.73	-	32
Dec-27 16,700	3,274.00	-	-	-	22.29	0.71	-	32
Dec-27 17,600	2,638.00	-	-	-	20.96	0.65	-	32
Dec-27 19,400	1,538.00	-	-	-	18.44	0.50	-	6,750
Dec-27 20,000	1,254.00	-	-	-	17.89	0.45	-	1
Mar-28 18,400	2,252.00	-	-	-	19.71	0.59	-	32
Mar-28 18,500	2,191.00	-	-	-	19.58	0.58	-	32
Mar-28 18,600	2,131.00	-	-	-	19.45	0.57	-	32
Dec-28 16,800	3,328.00	-	-	-	21.10	0.66	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 16,800	-	-	-	-	26.53	-	-	1
Jul-26 w1 17,100	-	-	-	-	25.14	-	-	6
Jul-26 w1 17,200	-	-	-	-	24.68	-	-	3
Jul-26 w1 17,400	-	-	-	-	23.76	-	-	1
Jul-26 w1 17,600	-	-	-	-	22.83	-	-	2
Jul-26 w1 17,650	-	-	-	-	22.60	-	-	1
Jul-26 w1 17,700	-	-	-	-	22.37	-	-	1
Jul-26 w1 17,750	-	-	-	-	22.14	-	-	1
Jul-26 w1 17,900	-	-	-	-	21.45	-	-	3
Jul-26 w1 18,000	-	-	-	-	20.99	-	-	2
Jul-26 w1 18,100	-	-	-	-	20.52	-	-	1
Jul-26 w1 18,300	-	-	-	-	19.60	-	-	1
Jul-26 w1 18,500	1.00	-	-	-	18.68	-0.01	-	2
Jul-26 w1 18,600	2.00	-	-	-	18.22	-0.01	-	1
Jul-26 w1 18,650	2.00	-	-	-	17.98	-0.02	-	1
Jul-26 w1 18,700	3.00	-	-	-	17.75	-0.02	-	1
Jul-26 w1 18,800	5.00	-	-	-	17.29	-0.04	-	1
Jul-26 w1 18,850	7.00	-	-	-	17.06	-0.05	-	1
Jul-26 w1 18,900	10.00	-	-	-	16.83	-0.06	-	1
Jul-26 w1 18,950	13.00	24.00	24.00	24.00	16.60	-0.08	1	2
Jul-26 w1 19,000	17.00	23.00	35.00	23.00	16.37	-0.10	22	14
Jul-26 w1 19,050	22.00	-	-	-	16.14	-0.13	-	1
Jul-26 w1 19,100	29.00	34.00	38.00	34.00	15.91	-0.16	2	1
Jul-26 w1 19,150	37.00	42.00	42.00	42.00	15.67	-0.20	1	10
Jul-26 w1 19,200	47.00	-	-	-	15.44	-0.25	-	1
Jul-26 w1 19,250	59.00	98.00	98.00	98.00	15.21	-0.30	1	5
Jul-26 w1 19,300	74.00	106.00	106.00	106.00	14.98	-0.35	1	4
Jul-26 w1 19,350	91.00	-	-	-	14.75	-0.41	-	1
Jul-26 w1 19,400	112.00	-	-	-	14.52	-0.48	-	1
Jul-26 w1 19,500	166.00	-	-	-	14.31	-0.61	-	2
Jul-26 w2 18,000	6.00	-	-	-	20.53	-0.02	-	1
Jul-26 w2 18,200	10.00	-	-	-	19.60	-0.04	-	1
Jul-26 w2 18,350	15.00	-	-	-	18.91	-0.05	-	5
Jul-26 w2 18,400	17.00	28.00	28.00	28.00	18.68	-0.06	10	10
Jul-26 w2 18,450	20.00	-	-	-	18.44	-0.07	-	1
Jul-26 w2 18,500	23.00	-	-	-	18.21	-0.08	-	3
Jul-26 w2 18,750	45.00	-	-	-	17.05	-0.15	-	2
Jul-26 w2 18,800	51.00	-	-	-	16.82	-0.17	-	2
Jul-26 w2 18,900	66.00	-	-	-	16.36	-0.21	-	1
Jul-26 w2 18,950	75.00	-	-	-	16.13	-0.23	-	1
Jul-26 w2 19,000	86.00	95.00	95.00	95.00	15.89	-0.26	1	3
Jul-26 w2 19,050	97.00	-	-	-	15.66	-0.29	-	1
Jul-26 w2 19,250	158.00	-	-	-	14.73	-0.43	-	1
Jul-26 w2 19,300	178.00	-	-	-	14.50	-0.47	-	1
Jul-26 w2 19,550	316.00	-	-	-	13.97	-0.67	-	2
Jul-26 14,800	-	-	-	-	34.76	-	-	40
Jul-26 15,000	-	-	-	-	33.91	-	-	106
Jul-26 15,100	-	-	-	-	33.48	-	-	2
Jul-26 15,200	-	-	-	-	33.05	-	-	20
Jul-26 15,400	-	-	-	-	32.20	-	-	2
Jul-26 15,500	-	-	-	-	31.77	-	-	5
Jul-26 15,600	-	-	-	-	31.34	-	-	12
Jul-26 15,700	-	-	-	-	30.92	-	-	5
Jul-26 15,800	1.00	-	-	-	30.49	-	-	14
Jul-26 15,900	1.00	-	-	-	30.06	-	-	110
Jul-26 16,000	1.00	-	-	-	29.63	-	-	5
Jul-26 16,100	1.00	-	-	-	29.21	-	-	4
Jul-26 16,200	1.00	-	-	-	28.78	-	-	1
Jul-26 16,300	1.00	-	-	-	28.35	-	-	1
Jul-26 16,350	1.00	-	-	-	28.14	-	-	1
Jul-26 16,400	1.00	-	-	-	27.92	-	-	1
Jul-26 16,500	2.00	-	-	-	27.50	-	-	5
Jul-26 16,550	2.00	-	-	-	27.28	-	-	1
Jul-26 16,600	2.00	-	-	-	27.07	-0.01	-	2
Jul-26 16,700	2.00	-	-	-	26.64	-0.01	-	2
Jul-26 17,000	4.00	-	-	-	25.36	-0.01	-	10
Jul-26 17,100	5.00	-	-	-	24.93	-0.01	-	2
Jul-26 17,200	6.00	-	-	-	24.50	-0.02	-	1
Jul-26 17,250	6.00	-	-	-	24.29	-0.02	-	1
Jul-26 17,300	7.00	-	-	-	24.08	-0.02	-	5
Jul-26 17,350	8.00	-	-	-	23.86	-0.02	-	2
Jul-26 17,400	8.00	-	-	-	23.65	-0.02	-	5
Jul-26 17,500	10.00	20.00	20.00	20.00	23.22	-0.03	3	13
Jul-26 17,600	12.00	20.00	20.00	20.00	22.79	-0.03	1	4
Jul-26 17,650	13.00	-	-	-	22.58	-0.03	-	1
Jul-26 17,750	16.00	-	-	-	22.15	-0.04	-	1
Jul-26 17,800	17.00	-	-	-	21.94	-0.04	-	9
Jul-26 17,850	19.00	-	-	-	21.72	-0.05	-	2
Jul-26 17,900	21.00	-	-	-	21.51	-0.05	-	1
Jul-26 17,950	22.00	-	-	-	21.30	-0.06	-	1
Jul-26 18,000	25.00	35.00	35.00	29.00	21.08	-0.06	71	80
Jul-26 18,050	27.00	-	-	-	20.87	-0.07	-	1
Jul-26 18,100	30.00	-	-	-	20.66	-0.07	-	16
Jul-26 18,200	36.00	38.00	45.00	38.00	20.23	-0.09	6	26
Jul-26 18,250	39.00	-	-	-	20.01	-0.09	-	6
Jul-26 18,300	43.00	-	-	-	19.80	-0.10	-	102
Jul-26 18,400	51.00	-	-	-	19.37	-0.12	-	1
Jul-26 18,450	56.00	-	-	-	19.16	-0.13	-	3
Jul-26 18,500	61.00	61.00	75.00	61.00	18.95	-0.14	7	171
Jul-26 18,550	67.00	-	-	-	18.73	-0.16	-	1
Jul-26 18,600	74.00	-	-	-	18.52	-0.17	-	15
Jul-26 18,650	80.00	-	-	-	18.30	-0.18	-	3
Jul-26 18,700	88.00	-	-	-	18.09	-0.20	-	208
Jul-26 18,750	96.00	-	-	-	17.88	-0.21	-	1
Jul-26 18,800	105.00	105.00	105.00	105.00	17.66	-0.23	1	327
Jul-26 18,850	115.00	-	-	-	17.45	-0.25	-	148
Jul-26 18,900	126.00	-	-	-	17.24	-0.27	-	102
Jul-26 18,950	137.00	-	-	-	17.02	-0.29	-	472
Jul-26 19,000	150.00	-	-	-	16.81	-0.31	-	101
Jul-26 19,050	163.00	-	-	-	16.59	-0.34	-	101
Jul-26 19,100	178.00	-	-	-	16.38	-0.36	-	9
Jul-26 19,150	194.00	-	-	-	16.17	-0.39	-	9
Jul-26 19,200	211.00	205.00	205.00	205.00	15.95	-0.41	1	112
Jul-26 19,250	230.00	226.00	266.00	226.00	15.74	-0.44	2	8
Jul-26 19,300	250.00	-	-	-	15.53	-0.47	-	20
Jul-26 19,350	272.00	-	-	-	15.35	-0.50	-	12
Jul-26 19,400	296.00	300.00	339.00	300.00	15.26	-0.53	53	62
Jul-26 19,450	323.00	344.00	344.00	344.00	15.17	-0.56	1	3
Jul-26 19,500	351.00	-	-	-	15.08	-0.59	-	16
Jul-26 19,550	380.00	-	-	-	14.99	-0.62	-	3
Jul-26 19,600	411.00	445.00	445.00	445.00	14.90	-0.65	1	1
Jul-26 21,000	1,662.00	-	-	-	12.39	-1.00	-	14
Aug-26 15,000	12.00	-	-	-	31.34	-0.01	-	115
Aug-26 15,700	21.00	-	-	-	28.83	-0.03	-	10
Aug-26 15,800	23.00	-	-	-	28.47	-0.03	-	1
Aug-26 16,000	27.00	-	-	-	27.75	-0.03	-	1
Aug-26 16,200	32.00	-	-	-	27.04	-0.04	-	3
Aug-26 16,300	34.00	-	-	-	26.68	-0.04	-	1
Aug-26 16,400	37.00	-	-	-	26.32	-0.04	-	1
Aug-26 16,500	40.00	-	-	-	25.96	-0.05	-	5
Aug-26 16,600	44.00	-	-	-	25.61	-0.05	-	10
Aug-26 16,700	48.00	-	-	-	25.25	-0.06	-	2
Aug-26 16,800	52.00	-	-	-	24.89	-0.06	-	2
Aug-26 16,850	54.00	-	-	-	24.71	-0.06	-	3
Aug-26 17,000	61.00	68.00	68.00	68.00	24.17	-0.07	1	3
Aug-26 17,100	66.00	-	-	-	23.82	-0.08	-	1
Aug-26 17,200	72.00	-	-	-	23.46	-0.09	-	1
Aug-26 17,300	78.00	-	-	-	23.10	-0.09	-	1
Aug-26 17,350	81.00	-	-	-	22.92	-0.10	-	1
Aug-26 17,400	85.00	-	-	-	22.74	-0.10	-	1
Aug-26 17,500	92.00	-	-	-	22.38	-0.11	-	3
Aug-26 17,600	101.00	-	-	-	22.03	-0.12	-	101
Aug-26 17,700	109.00	-	-	-	21.67	-0.13	-	1
Aug-26 17,800	119.00	-	-	-	21.31	-0.14	-	3
Aug-26 17,850	124.00	-	-	-	21.13	-0.15	-	1
Aug-26 17,900	130.00	-	-	-	20.95	-0.15	-	7
Aug-26 17,950	135.00	-	-	-	20.77	-0.16	-	2
Aug-26 18,050	147.00	-	-	-	20.41	-0.17	-	2
Aug-26 18,150	161.00	-	-	-	20.06	-0.19	-	2
Aug-26 18,200	168.00	-	-	-	19.88	-0.20	-	1
Aug-26 18,250	175.00	-	-	-	19.70	-0.20	-	1
Aug-26 18,300	183.00	-	-	-	19.52	-0.21	-	3
Aug-26 18,350	191.00	-	-	-	19.34	-0.22	-	4
Aug-26 18,400	199.00	-	-	-	19.16	-0.23	-	3
Aug-26 18,450	208.00	-	-	-	18.98	-0.24	-	100
Aug-26 18,600	238.00	-	-	-	18.45	-0.27	-	7
Aug-26 18,700	259.00	-	-	-	18.09	-0.29	-	78
Aug-26 18,750	271.00	-	-	-	17.91	-0.31	-	1
Aug-26 18,900	309.00	-	-	-	17.37	-0.34	-	1
Aug-26 19,000	337.00	335.00	335.00	335.00	17.01	-0.37	1	4
Aug-26 19,050	352.00	-	-	-	16.83	-0.39	-	1
Aug-26 19,100	368.00	-	-	-	16.66	-0.40	-	1
Aug-26 19,400	481.00	-	-	-	15.65	-0.50	-	4
Aug-26 19,500	530.00	-	-	-	15.50	-0.53	-	13
Sep-26 13,000	8.00	-	-	-	35.39	-0.01	-	2
Sep-26 13,100	8.00	-	-	-	35.09	-0.01	-	2
Sep-26 13,500	11.00	-	-	-	33.85	-0.01	-	2
Sep-26 13,600	11.00	-	-	-	33.55	-0.01	-	1
Sep-26 13,700	12.00	-	-	-	33.24	-0.01	-	2
Sep-26 13,900	14.00	-	-	-	32.62	-0.01	-	1
Sep-26 14,000	15.00	-	-	-	32.32	-0.01	-	4
Sep-26 14,100	16.00	-	-	-	32.01	-0.01	-	2
Sep-26 14,200	17.00	-	-	-	31.70	-0.02	-	1
Sep-26 14,300	18.00	-	-	-	31.39	-0.02	-	1
Sep-26 14,400	20.00	-	-	-	31.09	-0.02	-	4
Sep-26 14,500	21.00	-	-	-	30.78	-0.02	-	5
Sep-26 14,600	23.00	-	-	-	30.47	-0.02	-	5
Sep-26 14,700	24.00	-	-	-	30.16	-0.02	-	3
Sep-26 15,000	29.00	-	-	-	29.24	-0.03	-	13
Sep-26 15,100	31.00	-	-	-	28.93	-0.03	-	1
Sep-26 15,200	34.00	-	-	-	28.62	-0.03	-	2
Sep-26 15,300	36.00	-	-	-	28.32	-0.03	-	7
Sep-26 15,400	38.00	-	-	-	28.01	-0.04	-	5
Sep-26 15,500	41.00	-	-	-	27.70	-0.04	-	27
Sep-26 15,600	44.00	-	-	-	27.39	-0.04	-	1
Sep-26 15,700	47.00	-	-	-	27.08	-0.04	-	1
Sep-26 15,800	50.00	-	-	-	26.78	-0.05	-	3
Sep-26 15,900	53.00	-	-	-	26.47	-0.05	-	12
Sep-26 16,000	57.00	-	-	-	26.16	-0.05	-	6
Sep-26 16,100	61.00	-	-	-	25.85	-0.06	-	1
Sep-26 16,300	69.00	-	-	-	25.24	-0.07	-	1
Sep-26 16,400	74.00	-	-	-	24.93	-0.07	-	3
Sep-26 16,500	79.00	-	-	-	24.62	-0.07	-	21
Sep-26 16,600	85.00	-	-	-	24.32	-0.08	-	1
Sep-26 16,700	91.00	-	-	-	24.01	-0.09	-	1
Sep-26 16,800	97.00	-	-	-	23.70	-0.09	-	1
Sep-26 17,000	111.00	-	-	-	23.08	-0.10	-	18
Sep-26 17,200	127.00	-	-	-	22.47	-0.12	-	2
Sep-26 17,300	135.00	-	-	-	22.16	-0.13	-	1
Sep-26 17,400	145.00	-	-	-	21.85	-0.14	-	6
Sep-26 17,500	155.00	-	-	-	21.55	-0.15	-	76
Sep-26 17,600	166.00	-	-	-	21.24	-0.16	-	6
Sep-26 17,700	178.00	-	-	-	20.93	-0.17	-	2
Sep-26 17,800	190.00	-	-	-	20.62	-0.18	-	7
Sep-26 17,900	204.00	-	-	-	20.32	-0.19	-	3
Sep-26 18,000	218.00	-	-	-	20.01	-0.20	-	5
Sep-26 18,100	234.00	-	-	-	19.70	-0.22	-	2
Sep-26 18,200	250.00	-	-	-	19.39	-0.23	-	5
Sep-26 18,300	268.00	-	-	-	19.08	-0.25	-	2
Sep-26 18,400	288.00	-	-	-	18.78	-0.26	-	20
Sep-26 18,500	308.00	-	-	-	18.47	-0.28	-	4
Sep-26 18,600	330.00	-	-	-	18.16	-0.30	-	3
Sep-26 18,700	354.00	-	-	-	17.85	-0.32	-	2
Sep-26 18,800	380.00	-	-	-	17.55	-0.34	-	1
Sep-26 18,900	408.00	-	-	-	17.24	-0.36	-	2
Sep-26 19,000	437.00	-	-	-	16.93	-0.38	-	4
Sep-26 19,100	469.00	-	-	-	16.62	-0.41	-	3
Sep-26 19,200	503.00	-	-	-	16.31	-0.43	-	4
Sep-26 19,400	579.00	-	-	-	15.72	-0.49	-	2
Sep-26 19,500	627.00	649.00	649.00	649.00	15.58	-0.51	1	2
Sep-26 19,600	677.00	-	-	-	15.44	-0.54	-	2
Dec-26 8,600	4.00	-	-	-	43.35	-	-	1,250
Dec-26 10,900	17.00	-	-	-	37.41	-0.01	-	1
Dec-26 11,300	21.00	-	-	-	36.37	-0.01	-	1
Dec-26 11,500	23.00	-	-	-	35.86	-0.01	-	2
Dec-26 12,200	33.00	-	-	-	34.05	-0.02	-	2
Dec-26 12,300	35.00	-	-	-	33.79	-0.02	-	5
Dec-26 12,400	37.00	-	-	-	33.53	-0.02	-	1
Dec-26 12,500	39.00	-	-	-	33.27	-0.02	-	7
Dec-26 12,600	41.00	-	-	-	33.02	-0.02	-	6
Dec-26 12,900	47.00	-	-	-	32.24	-0.03	-	7
Dec-26 13,000	49.00	-	-	-	31.98	-0.03	-	7
Dec-26 13,100	51.00	-	-	-	31.72	-0.03	-	1
Dec-26 13,200	54.00	-	-	-	31.47	-0.03	-	1
Dec-26 13,500	62.00	-	-	-	30.69	-0.04	-	504
Dec-26 13,600	65.00	-	-	-	30.43	-0.04	-	5
Dec-26 13,700	68.00	-	-	-	30.17	-0.04	-	2
Dec-26 14,000	78.00	-	-	-	29.40	-0.04	-	1,034
Dec-26 14,200	85.00	-	-	-	28.88	-0.05	-	3
Dec-26 14,300	88.00	-	-	-	28.62	-0.05	-	1
Dec-26 14,400	93.00	-	-	-	28.37	-0.05	-	1
Dec-26 14,500	97.00	-	-	-	28.11	-0.06	-	1
Dec-26 14,800	110.00	-	-	-	27.33	-0.06	-	1
Dec-26 14,900	115.00	-	-	-	27.07	-0.07	-	3
Dec-26 15,000	120.00	-	-	-	26.82	-0.07	-	17
Dec-26 15,500	149.00	-	-	-	25.52	-0.09	-	7
Dec-26 15,600	156.00	-	-	-	25.27	-0.09	-	32
Dec-26 15,700	163.00	-	-	-	25.01	-0.10	-	4
Dec-26 15,800	170.00	-	-	-	24.75	-0.10	-	4
Dec-26 16,000	185.00	-	-	-	24.23	-0.11	-	23
Dec-26 16,300	211.00	-	-	-	23.46	-0.13	-	10
Dec-26 16,400	220.00	-	-	-	23.20	-0.13	-	6,000
Dec-26 16,500	230.00	-	-	-	22.94	-0.14	-	1
Dec-26 16,600	240.00	-	-	-	22.68	-0.14	-	2
Dec-26 16,700	251.00	-	-	-	22.43	-0.15	-	1,509
Dec-26 16,800	262.00	-	-	-	22.17	-0.16	-	4
Dec-26 16,900	273.00	-	-	-	21.91	-0.16	-	3
Dec-26 17,000	285.00	-	-	-	21.65	-0.17	-	16
Dec-26 17,100	298.00	-	-	-	21.39	-0.18	-	5
Dec-26 17,200	311.00	-	-	-	21.13	-0.19	-	105
Dec-26 17,300	326.00	-	-	-	20.88	-0.20	-	5
Dec-26 17,400	340.00	-	-	-	20.62	-0.20	-	6
Dec-26 17,500	355.00	-	-	-	20.36	-0.21	-	1,011
Dec-26 17,600	371.00	-	-	-	20.10	-0.22	-	102
Dec-26 17,700	388.00	-	-	-	19.84	-0.23	-	5,011
Dec-26 17,800	405.00	-	-	-	19.58	-0.24	-	10
Dec-26 17,900	424.00	-	-	-	19.33	-0.25	-	5,001
Dec-26 18,000	443.00	-	-	-	19.07	-0.27	-	21
Dec-26 18,100	463.00	-	-	-	18.81	-0.28	-	5
Dec-26 18,200	484.00	-	-	-	18.55	-0.29	-	8
Dec-26 18,300	506.00	-	-	-	18.29	-0.30	-	5
Dec-26 18,400	530.00	-	-	-	18.03	-0.32	-	7
Dec-26 18,500	555.00	-	-	-	17.78	-0.33	-	4
Dec-26 18,800	635.00	-	-	-	17.00	-0.38	-	2
Dec-26 19,000	696.00	-	-	-	16.48	-0.41	-	1
Dec-26 19,100	729.00	-	-	-	16.23	-0.43	-	1
Dec-26 19,200	764.00	-	-	-	15.97	-0.44	-	2
Dec-26 19,400	841.00	-	-	-	15.51	-0.48	-	2
Dec-26 19,700	988.00	-	-	-	15.17	-0.54	-	1
Dec-26 20,000	1,153.00	-	-	-	14.83	-0.60	-	1
Mar-27 13,000	98.00	-	-	-	29.78	-0.04	-	3
Mar-27 13,800	133.00	-	-	-	27.99	-0.06	-	32
Mar-27 15,200	223.00	-	-	-	24.86	-0.10	-	1
Mar-27 16,500	355.00	-	-	-	21.96	-0.17	-	1
Mar-27 17,000	423.00	-	-	-	20.84	-0.20	-	1
Mar-27 17,500	506.00	-	-	-	19.73	-0.24	-	20
Mar-27 18,000	605.00	-	-	-	18.61	-0.29	-	755
Mar-27 18,100	627.00	-	-	-	18.39	-0.30	-	5
Mar-27 18,200	650.00	-	-	-	18.16	-0.31	-	5
Mar-27 18,300	674.00	-	-	-	17.94	-0.32	-	5
Mar-27 18,400	699.00	-	-	-	17.72	-0.33	-	5
Mar-27 18,500	724.00	-	-	-	17.49	-0.34	-	3
Mar-27 18,600	751.00	-	-	-	17.27	-0.35	-	1
Mar-27 19,100	902.00	-	-	-	16.15	-0.42	-	5
Mar-27 19,300	971.00	-	-	-	15.70	-0.45	-	5
Mar-27 19,500	1,054.00	-	-	-	15.38	-0.48	-	2
Mar-27 21,400	2,219.00	-	-	-	13.42	-0.77	-	1
Mar-27 21,600	2,373.00	-	-	-	13.22	-0.80	-	2
Mar-27 21,800	2,533.00	-	-	-	13.01	-0.83	-	1
Mar-27 21,900	2,614.00	-	-	-	12.91	-0.84	-	3
Mar-27 22,000	2,697.00	-	-	-	12.80	-0.85	-	2
Mar-27 22,900	3,489.00	-	-	-	11.88	-0.93	-	2
Jun-27 13,000	142.00	-	-	-	27.58	-0.06	-	2
Jun-27 18,000	770.00	-	-	-	17.97	-0.31	-	1
Jun-27 23,400	4,086.00	-	-	-	11.25	-0.93	-	2
Jun-27 24,200	4,840.00	-	-	-	10.42	-0.96	-	2
Sep-27 12,100	117.00	-	-	-	27.14	-0.04	-	32
Sep-27 12,200	122.00	-	-	-	26.97	-0.05	-	32
Sep-27 12,300	127.00	-	-	-	26.81	-0.05	-	32
Sep-27 12,400	132.00	-	-	-	26.64	-0.05	-	32
Sep-27 14,200	256.00	-	-	-	23.67	-0.10	-	32
Dec-27 13,400	234.00	-	-	-	23.92	-0.08	-	250
Dec-27 14,700	363.00	-	-	-	22.00	-0.13	-	1
Dec-27 15,400	454.00	-	-	-	20.96	-0.16	-	32
Dec-27 15,700	499.00	-	-	-	20.52	-0.17	-	32
Dec-27 15,800	514.00	-	-	-	20.37	-0.18	-	32
Dec-27 19,300	1,442.00	-	-	-	15.28	-0.46	-	3
Dec-27 19,400	1,487.00	-	-	-	15.19	-0.47	-	6,751
Sep-28 17,500	1,105.00	-	-	-	16.68	-0.31	-	2
Dec-28 16,800	1,038.00	-	-	-	17.72	-0.27	-	1,800
Jun-29 18,800	2,135.00	-	-	-	17.57	-0.41	-	1

STOCK OPTIONS

	Previous Close	269.40		29/06/26
	ACCIONA Close	273.00		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 250.00	23.88	-	-	-	39.80	0.91	-	1
Sep-26 200.00	73.15	-	-	-	47.17	0.99	-	1
Sep-26 210.00	63.30	-	-	-	45.55	0.97	-	8
Sep-26 220.00	53.99	-	-	-	43.93	0.92	-	5
Sep-26 230.00	45.23	-	-	-	42.30	0.85	-	1
Sep-26 260.00	23.34	-	-	-	37.43	0.61	-	15
Sep-26 310.00	4.89	-	-	-	34.37	0.21	-	5
Dec-26 210.00	67.26	-	-	-	42.94	0.84	-	2
Dec-26 230.00	51.95	-	-	-	40.65	0.76	-	5
Dec-26 260.00	32.35	-	-	-	37.20	0.61	-	2
Dec-26 280.00	22.20	-	-	-	35.56	0.49	-	5
Dec-26 320.00	9.93	-	-	-	34.68	0.28	-	5
Mar-27 160.00	113.81	-	-	-	46.77	0.95	-	1
Mar-27 200.00	80.03	-	-	-	42.72	0.85	-	1
Mar-27 270.00	33.19	-	-	-	35.62	0.57	-	5
Mar-27 290.00	24.60	-	-	-	34.97	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	1.26	-	-	-	40.43	-0.10	-	5
Aug-26 200.00	0.95	-	-	-	47.46	-0.04	-	20
Sep-26 120.00	0.02	-	-	-	58.25	-	-	1
Sep-26 170.00	0.51	-	-	-	50.13	-0.02	-	1
Sep-26 200.00	1.91	-	-	-	45.25	-0.07	-	10
Dec-26 175.00	2.76	-	-	-	46.28	-0.06	-	2
Dec-26 195.00	5.01	-	-	-	43.98	-0.11	-	15
Dec-26 200.00	5.74	-	-	-	43.41	-0.12	-	20
Dec-26 210.00	7.32	-	-	-	42.26	-0.16	-	2
Mar-27 200.00	8.59	-	-	-	41.44	-0.15	-	20
Mar-27 210.00	10.76	-	-	-	40.42	-0.18	-	5
Mar-27 290.00	41.78	-	-	-	33.69	-0.55	-	5
Mar-27 300.00	48.52	-	-	-	33.48	-0.59	-	5
Jun-27 320.00	64.13	-	-	-	31.11	-0.67	-	5

	Previous Close	23.24		29/06/26
	ACCIONA ENERGIA Close	23.12		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	0.74	-	-	-	32.08	0.55	-	4
Sep-26 29.00	0.07	-	-	-	28.55	0.06	-	1
Dec-26 24.00	1.79	-	-	-	32.20	0.50	-	3
Dec-26 25.00	1.41	-	-	-	32.02	0.42	-	1
Dec-26 27.00	0.84	-	-	-	31.68	0.29	-	1
Dec-26 30.00	0.34	-	-	-	31.16	0.15	-	1
Dec-26 31.00	0.25	-	-	-	30.99	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.39	-	-	-	34.76	-0.21	-	1
Sep-26 20.00	0.36	-	-	-	35.33	-0.16	-	3
Sep-26 21.00	0.60	-	-	-	34.78	-0.24	-	1
Dec-26 18.00	0.48	-	-	-	38.79	-0.13	-	2
Dec-26 19.00	0.69	-	-	-	38.26	-0.18	-	3
Dec-26 21.00	1.28	-	-	-	37.19	-0.30	-	15

	Previous Close	15.63		29/06/26
	ACERINOX Close	15.15		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.48	-	-	-	31.01	0.58	-	20
Jul-26 15.50	0.24	-	-	-	30.31	0.38	-	20
Jul-26 16.00	0.10	-	-	-	29.84	0.20	-	10
Jul-26 17.00	0.01	-	-	-	28.92	0.03	-	20
Jul-26 18.00	-	-	-	-	28.00	-	-	500
Aug-26 14.50	0.99	-	-	-	32.95	0.66	-	10
Aug-26 15.50	0.46	-	-	-	30.97	0.40	-	2
Aug-26 16.00	0.30	-	-	-	30.48	0.29	-	3
Aug-26 17.00	0.11	-	-	-	29.49	0.13	-	2
Sep-26 12.00	3.18	-	-	-	39.43	0.97	-	11
Sep-26 13.00	2.27	-	-	-	37.07	0.87	-	9
Sep-26 13.50	1.85	-	-	-	35.89	0.79	-	150
Sep-26 14.00	1.49	-	-	-	34.72	0.71	-	165
Sep-26 14.50	1.16	-	-	-	33.54	0.61	-	150
Sep-26 15.00	0.87	-	-	-	32.36	0.52	-	3
Sep-26 16.00	0.48	-	-	-	31.45	0.35	-	11
Sep-26 17.00	0.23	-	-	-	30.79	0.20	-	14
Sep-26 17.50	0.15	-	-	-	30.46	0.15	-	5
Sep-26 18.00	0.10	-	-	-	30.13	0.11	-	1
Sep-26 21.00	-	-	-	-	28.15	0.01	-	1
Dec-26 9.25	5.91	-	-	-	40.22	1.00	-	1
Dec-26 9.75	5.41	-	-	-	39.42	1.00	-	2
Dec-26 10.50	4.67	-	-	-	38.24	0.98	-	1
Dec-26 11.00	4.19	-	-	-	37.44	0.95	-	10
Dec-26 13.00	2.52	-	-	-	34.28	0.77	-	1
Dec-26 13.50	2.18	-	-	-	33.48	0.72	-	20
Dec-26 14.50	1.55	-	-	-	31.90	0.60	-	10
Dec-26 15.00	1.27	-	-	-	31.11	0.54	-	2
Dec-26 16.00	0.86	-	-	-	30.59	0.42	-	10
Dec-26 17.00	0.56	-	-	-	30.26	0.31	-	5
Dec-26 17.50	0.44	-	-	-	30.09	0.26	-	25
Dec-26 19.50	0.16	-	-	-	29.43	0.12	-	1
Mar-27 8.75	6.41	-	-	-	41.47	1.00	-	1
Mar-27 11.00	4.29	-	-	-	38.26	0.90	-	15
Mar-27 13.00	2.77	-	-	-	35.39	0.74	-	1
Mar-27 13.50	2.43	-	-	-	34.68	0.70	-	5
Mar-27 14.00	2.13	-	-	-	33.96	0.65	-	5
Mar-27 14.50	1.83	-	-	-	33.25	0.61	-	150
Mar-27 15.50	1.34	-	-	-	32.20	0.50	-	150
Mar-27 16.00	1.15	-	-	-	32.04	0.45	-	150
Mar-27 17.00	0.83	-	-	-	31.71	0.36	-	150
Mar-27 18.50	0.49	-	-	-	31.21	0.24	-	50
Mar-27 19.00	0.41	-	-	-	31.05	0.21	-	25
Sep-27 13.50	2.83	-	-	-	35.67	0.68	-	5
Sep-27 14.00	2.52	-	-	-	34.94	0.64	-	1
Sep-27 16.50	1.43	-	-	-	32.82	0.45	-	150
Dec-27 11.00	4.58	-	-	-	37.86	0.83	-	10
Dec-27 12.00	3.88	-	-	-	36.58	0.77	-	1
Dec-27 13.00	3.24	-	-	-	35.30	0.71	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	0.05	-	-	-	32.64	-0.09	-	10
Jul-26 14.00	0.11	-	-	-	31.38	-0.19	-	1
Jul-26 14.50	0.24	0.16	0.16	0.16	30.13	-0.35	10	10
Jul-26 15.00	0.46	-	-	-	28.88	-0.55	-	10
Jul-26 15.50	0.79	-	-	-	28.18	-0.74	-	5
Jul-26 16.00	1.20	-	-	-	27.71	-0.88	-	1
Jul-26 16.50	1.66	-	-	-	27.25	-0.96	-	2
Aug-26 12.50	0.09	0.07	0.07	0.07	35.78	-0.09	2	2
Aug-26 13.00	0.15	-	-	-	34.52	-0.14	-	106
Aug-26 14.00	0.35	-	-	-	32.01	-0.29	-	1
Aug-26 15.00	0.74	-	-	-	29.51	-0.51	-	5
Aug-26 18.00	3.15	-	-	-	26.31	-0.98	-	2
Sep-26 9.00	0.01	-	-	-	43.62	-0.01	-	23
Sep-26 9.50	0.01	-	-	-	42.44	-0.01	-	43
Sep-26 9.75	0.01	-	-	-	41.85	-0.01	-	1
Sep-26 10.00	0.02	-	-	-	41.26	-0.02	-	10
Sep-26 10.50	0.03	-	-	-	40.09	-0.03	-	40
Sep-26 11.00	0.05	-	-	-	38.91	-0.04	-	150
Sep-26 12.00	0.12	-	-	-	36.56	-0.09	-	10
Sep-26 13.00	0.25	-	-	-	34.20	-0.18	-	9
Sep-26 14.00	0.49	-	-	-	31.85	-0.31	-	10
Sep-26 15.00	0.88	-	-	-	29.49	-0.49	-	5
Sep-26 16.00	1.49	-	-	-	28.58	-0.68	-	1
Dec-26 9.50	0.06	-	-	-	38.85	-0.03	-	1
Dec-26 9.75	0.07	-	-	-	38.45	-0.04	-	1
Dec-26 10.00	0.08	-	-	-	38.06	-0.05	-	97
Dec-26 10.50	0.12	-	-	-	37.27	-0.06	-	35
Dec-26 11.00	0.17	-	-	-	36.47	-0.09	-	51
Dec-26 11.50	0.23	-	-	-	35.68	-0.12	-	25
Dec-26 12.00	0.30	-	-	-	34.89	-0.15	-	75
Dec-26 12.50	0.41	-	-	-	34.10	-0.19	-	145
Dec-26 13.50	0.66	-	-	-	32.51	-0.28	-	35
Mar-27 8.00	0.05	-	-	-	40.03	-0.02	-	2
Mar-27 10.00	0.20	-	-	-	37.17	-0.08	-	175
Mar-27 10.50	0.27	-	-	-	36.45	-0.11	-	60
Mar-27 11.00	0.34	-	-	-	35.74	-0.13	-	160
Mar-27 11.50	0.43	-	-	-	35.02	-0.16	-	126
Mar-27 12.00	0.54	-	-	-	34.30	-0.20	-	70
Mar-27 13.50	0.98	-	-	-	32.16	-0.32	-	5
Mar-27 15.50	1.90	-	-	-	29.68	-0.53	-	5
Jun-27 8.75	0.16	-	-	-	38.48	-0.06	-	1
Jun-27 10.00	0.31	-	-	-	36.67	-0.10	-	243
Sep-27 12.00	0.88	-	-	-	33.20	-0.24	-	207
Dec-27 12.00	0.97	-	-	-	32.26	-0.24	-	150
Mar-28 12.00	1.08	-	-	-	31.00	-0.25	-	208

	Previous Close	127.90		29/06/26
	ACS Close	126.30		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	5.60	-	-	-	43.13	0.57	-	1
Jul-26 130.00	3.25	2.65	2.65	2.65	42.27	0.40	1	1
Jul-26 135.00	1.74	-	-	-	41.61	0.26	-	2
Jul-26 140.00	0.80	0.80	0.80	0.80	40.95	0.14	1	2
Jul-26 150.00	0.12	-	-	-	39.63	0.03	-	1
Aug-26 140.00	2.81	-	-	-	37.67	0.27	-	3
Aug-26 145.00	1.82	-	-	-	37.36	0.19	-	1
Aug-26 150.00	1.12	-	-	-	37.04	0.13	-	5
Sep-26 105.00	24.04	-	-	-	43.00	0.85	-	5
Sep-26 110.00	20.07	-	-	-	41.76	0.79	-	5
Sep-26 115.00	16.36	-	-	-	40.52	0.73	-	40
Sep-26 120.00	12.94	-	-	-	39.28	0.65	-	15
Sep-26 125.00	10.02	-	-	-	38.04	0.57	-	5
Sep-26 130.00	7.69	-	-	-	37.64	0.48	-	95
Sep-26 140.00	4.25	-	-	-	37.43	0.32	-	10
Sep-26 145.00	3.13	-	-	-	37.33	0.25	-	22
Sep-26 150.00	2.25	-	-	-	37.22	0.20	-	5
Sep-26 155.00	1.55	-	-	-	37.11	0.15	-	5
Dec-26 86.00	42.80	-	-	-	44.96	0.92	-	1
Dec-26 90.00	39.28	-	-	-	44.20	0.90	-	25
Dec-26 92.00	37.61	-	-	-	43.82	0.89	-	25
Dec-26 105.00	27.25	-	-	-	41.35	0.80	-	1
Dec-26 110.00	23.64	-	-	-	40.40	0.75	-	5
Dec-26 115.00	20.26	-	-	-	39.45	0.70	-	87
Dec-26 120.00	17.17	-	-	-	38.50	0.64	-	80
Dec-26 125.00	14.28	-	-	-	37.55	0.58	-	86
Dec-26 130.00	11.97	-	-	-	37.15	0.52	-	711
Dec-26 135.00	9.88	-	-	-	36.96	0.46	-	1
Dec-26 145.00	6.64	-	-	-	36.56	0.35	-	7
Dec-26 150.00	5.45	-	-	-	36.36	0.30	-	80
Dec-26 155.00	4.32	-	-	-	36.16	0.26	-	15
Dec-26 160.00	3.49	-	-	-	35.97	0.22	-	15
Dec-26 165.00	2.74	2.54	2.54	2.54	35.77	0.18	15	25
Mar-27 92.00	39.07	-	-	-	41.95	0.87	-	1
Mar-27 96.00	35.97	-	-	-	41.24	0.84	-	1
Mar-27 100.00	32.93	-	-	-	40.53	0.81	-	1
Mar-27 115.00	22.52	-	-	-	37.88	0.69	-	5
Mar-27 140.00	10.61	-	-	-	35.30	0.44	-	180
Mar-27 145.00	9.04	-	-	-	35.09	0.39	-	25
Mar-27 150.00	7.56	-	-	-	34.88	0.35	-	200
Mar-27 155.00	6.43	-	-	-	34.67	0.31	-	20
Mar-27 160.00	5.30	-	-	-	34.46	0.27	-	20
Mar-27 165.00	4.44	4.14	4.14	4.14	34.25	0.23	5	60
Jun-27 54.00	73.51	-	-	-	46.83	0.98	-	1
Jun-27 56.00	71.63	71.27	71.27	71.27	46.49	0.98	1	2
Jun-27 88.00	43.75	-	-	-	41.00	0.87	-	1
Jun-27 96.00	37.65	-	-	-	39.63	0.83	-	25
Jun-27 100.00	34.63	-	-	-	38.94	0.80	-	25
Sep-27 86.00	45.76	-	-	-	40.44	0.88	-	25
Sep-27 105.00	31.92	-	-	-	37.28	0.76	-	25
Dec-27 70.00	59.40	-	-	-	41.46	0.94	-	60
Dec-27 94.00	40.45	-	-	-	37.78	0.83	-	25
Dec-27 110.00	29.61	-	-	-	35.34	0.72	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	0.15	-	-	-	45.09	-0.03	-	1
Jul-26 115.00	0.95	-	-	-	42.21	-0.15	-	6
Jul-26 120.00	1.96	-	-	-	40.77	-0.27	-	22
Jul-26 125.00	3.75	-	-	-	39.33	-0.43	-	12
Jul-26 130.00	6.42	-	-	-	38.47	-0.61	-	4
Aug-26 98.00	0.53	-	-	-	44.11	-0.05	-	1
Aug-26 100.00	0.65	-	-	-	43.57	-0.07	-	1
Aug-26 115.00	2.88	-	-	-	39.49	-0.24	-	3
Sep-26 50.00	-	-	-	-	54.71	-	-	25
Sep-26 52.00	-	-	-	-	54.21	-	-	50
Sep-26 54.00	-	-	-	-	53.72	-	-	50
Sep-26 56.00	-	-	-	-	53.22	-	-	51
Sep-26 66.00	0.02	-	-	-	50.74	-	-	25
Sep-26 68.00	0.03	-	-	-	50.24	-	-	25
Sep-26 70.00	0.04	-	-	-	49.75	-	-	25
Sep-26 72.00	0.05	-	-	-	49.25	-0.01	-	1
Sep-26 76.00	0.09	-	-	-	48.26	-0.01	-	42
Sep-26 78.00	0.12	-	-	-	47.76	-0.01	-	52
Sep-26 80.00	0.16	-	-	-	47.27	-0.01	-	27
Sep-26 82.00	0.20	-	-	-	46.77	-0.02	-	5
Sep-26 84.00	0.26	-	-	-	46.27	-0.02	-	25
Sep-26 90.00	0.50	-	-	-	44.79	-0.04	-	25
Sep-26 94.00	0.72	-	-	-	43.79	-0.06	-	6
Sep-26 96.00	0.90	-	-	-	43.30	-0.07	-	10
Sep-26 100.00	1.28	-	-	-	42.30	-0.10	-	30
Sep-26 105.00	1.97	-	-	-	41.06	-0.14	-	10
Sep-26 110.00	2.90	-	-	-	39.82	-0.20	-	21
Sep-26 115.00	4.11	-	-	-	38.58	-0.26	-	8
Sep-26 125.00	7.68	-	-	-	36.10	-0.43	-	1
Dec-26 23.00	-	-	-	-	55.35	-	-	201
Dec-26 24.00	-	-	-	-	55.16	-	-	25
Dec-26 25.00	-	-	-	-	54.97	-	-	25
Dec-26 27.00	-	-	-	-	54.59	-	-	25
Dec-26 28.00	-	-	-	-	54.40	-	-	75
Dec-26 29.00	-	-	-	-	54.21	-	-	75
Dec-26 30.00	-	-	-	-	54.02	-	-	17
Dec-26 33.00	-	-	-	-	53.45	-	-	6
Dec-26 34.00	-	-	-	-	53.26	-	-	25
Dec-26 35.00	-	-	-	-	53.07	-	-	200
Dec-26 46.00	0.01	-	-	-	50.98	-	-	25
Dec-26 54.00	0.05	-	-	-	49.46	-	-	25
Dec-26 58.00	0.08	-	-	-	48.70	-0.01	-	25
Dec-26 60.00	0.11	-	-	-	48.32	-0.01	-	95
Dec-26 62.00	0.15	-	-	-	47.94	-0.01	-	5
Dec-26 66.00	0.22	-	-	-	47.18	-0.01	-	1
Dec-26 76.00	0.61	-	-	-	45.28	-0.03	-	5
Dec-26 78.00	0.73	-	-	-	44.90	-0.04	-	5
Dec-26 80.00	0.85	-	-	-	44.52	-0.05	-	5
Dec-26 82.00	0.97	-	-	-	44.14	-0.05	-	10
Dec-26 84.00	1.17	-	-	-	43.76	-0.06	-	10
Dec-26 86.00	1.37	-	-	-	43.38	-0.07	-	10
Dec-26 88.00	1.57	-	-	-	43.00	-0.08	-	45
Dec-26 90.00	1.76	-	-	-	42.62	-0.09	-	44
Dec-26 94.00	2.35	-	-	-	41.86	-0.12	-	45
Dec-26 96.00	2.66	-	-	-	41.48	-0.13	-	80
Dec-26 98.00	2.96	-	-	-	41.10	-0.14	-	10
Dec-26 100.00	3.32	-	-	-	40.72	-0.16	-	177
Dec-26 105.00	4.45	-	-	-	39.77	-0.20	-	3
Dec-26 115.00	7.28	-	-	-	37.87	-0.30	-	10
Mar-27 88.00	2.69	-	-	-	41.05	-0.11	-	2
Mar-27 90.00	3.00	-	-	-	40.70	-0.12	-	3
Mar-27 92.00	3.31	-	-	-	40.35	-0.13	-	2
Mar-27 98.00	4.51	-	-	-	39.28	-0.17	-	115
Mar-27 100.00	4.96	-	-	-	38.93	-0.18	-	110
Mar-27 105.00	6.12	-	-	-	38.05	-0.22	-	5
Mar-27 110.00	7.67	-	-	-	37.16	-0.26	-	10
Mar-27 120.00	11.22	-	-	-	35.39	-0.36	-	1
Jun-27 22.00	-	-	-	-	50.41	-	-	360
Jun-27 24.00	-	-	-	-	50.07	-	-	85
Jun-27 28.00	0.01	-	-	-	49.38	-	-	2
Jun-27 33.00	0.02	-	-	-	48.53	-	-	2
Jun-27 70.00	1.21	-	-	-	42.18	-0.05	-	1
Sep-27 78.00	2.65	-	-	-	39.13	-0.09	-	25
Sep-27 92.00	5.14	-	-	-	36.80	-0.16	-	25
Dec-27 50.00	0.48	-	-	-	42.01	-0.02	-	25
Dec-27 78.00	3.11	-	-	-	37.72	-0.10	-	25
Dec-27 98.00	7.14	-	-	-	34.66	-0.20	-	25
Dec-27 100.00	7.74	-	-	-	34.36	-0.21	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	76.89	-	-	-	51.80	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	16.87	-	-	-	35.49	-0.69	-	5

	Previous Close	27.30		29/06/26
	AENA Close	27.32		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	3.36	-	-	-	27.56	0.98	-	2
Jul-26 25.00	2.39	-	-	-	26.35	0.94	-	2
Jul-26 27.00	0.77	-	-	-	23.94	0.61	-	3,201
Aug-26 29.00	0.38	-	-	-	22.71	0.27	-	11
Sep-26 24.00	3.71	-	-	-	27.64	0.86	-	2
Sep-26 25.00	2.88	-	-	-	26.54	0.79	-	25
Sep-26 27.00	1.49	-	-	-	24.34	0.58	-	870
Sep-26 28.00	0.97	-	-	-	23.43	0.45	-	1
Dec-26 21.00	6.73	6.30	6.30	6.30	28.52	0.93	1	-
Dec-26 26.00	2.70	-	-	-	24.49	0.67	-	2
Dec-26 27.00	2.09	-	-	-	23.69	0.59	-	76
Dec-26 29.00	1.16	-	-	-	22.65	0.41	-	6
Mar-27 21.00	7.02	-	-	-	28.10	0.90	-	6
Mar-27 26.00	3.20	-	-	-	24.50	0.66	-	3
Mar-27 27.00	2.60	-	-	-	23.78	0.60	-	30
Jun-27 25.00	3.94	-	-	-	24.60	0.73	-	2
Dec-27 23.00	5.66	-	-	-	25.79	0.80	-	16
Dec-27 25.00	4.29	-	-	-	24.69	0.70	-	25
Dec-27 28.00	2.62	-	-	-	23.24	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	31.06	-	-	7
Jul-26 21.00	-	-	-	-	29.85	-	-	6
Jul-26 22.00	-	-	-	-	28.65	-	-	5
Jul-26 23.00	-	-	-	-	27.44	-	-	303
Jul-26 24.00	0.01	-	-	-	26.23	-0.01	-	2
Jul-26 26.00	0.13	-	-	-	23.81	-0.16	-	23
Jul-26 27.00	0.39	-	-	-	22.61	-0.39	-	5
Jul-26 28.00	0.92	1.34	1.34	1.34	21.54	-0.68	2	2
Aug-26 25.00	0.24	0.26	0.26	0.26	25.43	-0.16	1	1
Aug-26 26.00	0.44	-	-	-	24.24	-0.27	-	1
Sep-26 18.50	0.01	-	-	-	32.68	-	-	2
Sep-26 19.00	0.01	-	-	-	32.13	-0.01	-	32
Sep-26 19.50	0.01	-	-	-	31.58	-0.01	-	4
Sep-26 20.00	0.02	-	-	-	31.03	-0.01	-	14
Sep-26 21.00	0.04	-	-	-	29.93	-0.02	-	97
Sep-26 22.00	0.07	-	-	-	28.83	-0.05	-	60
Sep-26 23.00	0.14	-	-	-	27.73	-0.08	-	40
Sep-26 25.00	0.40	-	-	-	25.54	-0.20	-	1
Sep-26 26.00	0.65	-	-	-	24.44	-0.30	-	1
Dec-26 18.00	0.04	-	-	-	31.16	-0.02	-	2
Dec-26 19.00	0.07	-	-	-	30.35	-0.03	-	3
Dec-26 19.50	0.09	-	-	-	29.95	-0.04	-	4
Dec-26 20.00	0.12	-	-	-	29.54	-0.05	-	4
Dec-26 21.00	0.18	-	-	-	28.74	-0.07	-	5
Dec-26 22.00	0.27	-	-	-	27.93	-0.10	-	207
Dec-26 23.00	0.41	-	-	-	27.13	-0.14	-	1
Dec-26 24.00	0.59	-	-	-	26.32	-0.20	-	2
Dec-26 25.00	0.83	-	-	-	25.52	-0.26	-	4
Mar-27 18.00	0.09	-	-	-	29.25	-0.03	-	2
Mar-27 20.00	0.21	-	-	-	27.81	-0.07	-	501
Mar-27 21.00	0.30	-	-	-	27.09	-0.09	-	9
Mar-27 22.00	0.43	-	-	-	26.37	-0.13	-	4
Mar-27 24.00	0.80	-	-	-	24.93	-0.22	-	1
Mar-27 26.00	1.37	-	-	-	23.49	-0.34	-	6
Jun-27 18.00	0.16	-	-	-	26.71	-0.05	-	1
Jun-27 19.00	0.25	-	-	-	26.06	-0.07	-	1
Jun-27 27.00	2.32	-	-	-	20.89	-0.48	-	25
Sep-27 18.00	0.22	-	-	-	25.76	-0.06	-	1
Sep-27 23.00	1.01	-	-	-	22.83	-0.23	-	2

	Previous Close	11.28		29/06/26
	ALMIRALL Close	11.34		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	0.21	-	-	-	27.30	0.43	-	3
Sep-26 14.00	0.02	-	-	-	23.65	0.04	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	0.95	-	-	-	26.97	-0.64	-	1

	Previous Close	52.14		29/06/26
	AMADEUS Close	51.76		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 47.00	4.77	-	-	-	33.24	1.00	-	25
Jul-26 48.00	3.77	-	-	-	32.27	0.99	-	25
Jul-26 49.00	2.82	-	-	-	31.31	0.92	-	25
Jul-26 50.00	1.96	-	-	-	30.34	0.77	-	50
Jul-26 52.00	0.81	-	-	-	28.62	0.38	-	1
Jul-26 54.00	0.30	-	-	-	28.41	0.18	-	2
Jul-26 56.00	0.09	-	-	-	28.20	0.06	-	1,197
Jul-26 60.00	-	-	-	-	27.79	-	-	2
Aug-26 52.00	1.82	-	-	-	29.56	0.45	-	25
Aug-26 54.00	1.12	-	-	-	29.35	0.32	-	29
Aug-26 56.00	0.65	0.64	0.64	0.64	29.14	0.21	1	28
Aug-26 60.00	0.18	-	-	-	28.73	0.08	-	1,990
Sep-26 38.00	13.76	-	-	-	40.62	1.00	-	2
Sep-26 40.00	11.76	-	-	-	39.13	1.00	-	2
Sep-26 49.00	4.15	-	-	-	32.40	0.63	-	25
Sep-26 50.00	3.54	-	-	-	31.65	0.58	-	150
Sep-26 52.00	2.48	-	-	-	30.30	0.47	-	850
Sep-26 54.00	1.72	-	-	-	29.98	0.37	-	3
Sep-26 56.00	1.14	-	-	-	29.66	0.28	-	30
Sep-26 58.00	0.73	-	-	-	29.34	0.20	-	1
Sep-26 60.00	0.44	-	-	-	29.01	0.13	-	2
Sep-26 62.00	0.26	-	-	-	28.69	0.08	-	1,000
Sep-26 64.00	0.14	-	-	-	28.37	0.05	-	2
Sep-26 66.00	0.07	-	-	-	28.05	0.03	-	5
Sep-26 70.00	0.02	-	-	-	27.40	0.01	-	31
Sep-26 72.00	0.01	-	-	-	27.08	-	-	25
Sep-26 74.00	-	-	-	-	26.76	-	-	25
Sep-26 84.00	-	-	-	-	25.15	-	-	24
Dec-26 38.00	13.76	-	-	-	35.90	0.91	-	4
Dec-26 39.00	12.89	-	-	-	35.41	0.89	-	25
Dec-26 40.00	12.04	-	-	-	34.93	0.88	-	11
Dec-26 45.00	8.08	-	-	-	32.52	0.76	-	6
Dec-26 49.00	5.44	-	-	-	30.58	0.63	-	1
Dec-26 50.00	4.84	-	-	-	30.10	0.59	-	10
Dec-26 52.00	3.80	-	-	-	29.22	0.51	-	500
Dec-26 54.00	2.96	-	-	-	29.00	0.44	-	13
Dec-26 56.00	2.29	-	-	-	28.79	0.37	-	26
Dec-26 58.00	1.75	-	-	-	28.57	0.30	-	25
Dec-26 60.00	1.28	-	-	-	28.35	0.24	-	501
Dec-26 62.00	0.95	-	-	-	28.13	0.19	-	25
Dec-26 64.00	0.68	-	-	-	27.91	0.15	-	27
Dec-26 66.00	0.48	-	-	-	27.69	0.11	-	51
Dec-26 68.00	0.34	-	-	-	27.47	0.08	-	25
Dec-26 70.00	0.22	-	-	-	27.25	0.06	-	1
Dec-26 72.00	0.15	-	-	-	27.03	0.04	-	25
Dec-26 74.00	0.10	-	-	-	26.82	0.03	-	5
Dec-26 90.00	-	-	-	-	25.06	-	-	3
Mar-27 40.00	12.52	-	-	-	34.32	0.85	-	1
Mar-27 45.00	8.80	-	-	-	32.23	0.73	-	2
Mar-27 52.00	4.67	-	-	-	29.37	0.53	-	25
Mar-27 54.00	3.81	-	-	-	29.14	0.46	-	500
Mar-27 56.00	3.14	-	-	-	28.91	0.40	-	60
Mar-27 58.00	2.50	-	-	-	28.68	0.35	-	25
Mar-27 60.00	2.02	-	-	-	28.44	0.30	-	26
Mar-27 62.00	1.57	-	-	-	28.21	0.25	-	50
Mar-27 66.00	0.94	-	-	-	27.75	0.17	-	1
Jun-27 40.00	13.14	-	-	-	34.13	0.82	-	1
Jun-27 52.00	5.61	-	-	-	29.56	0.54	-	25
Jun-27 58.00	3.36	-	-	-	28.75	0.39	-	25
Jun-27 62.00	2.31	-	-	-	28.21	0.30	-	50
Jun-27 64.00	1.86	-	-	-	27.93	0.25	-	25
Jun-27 66.00	1.53	-	-	-	27.66	0.22	-	25
Jun-27 68.00	1.20	-	-	-	27.39	0.18	-	25
Sep-27 49.00	7.54	-	-	-	30.93	0.62	-	5
Sep-27 66.00	1.91	-	-	-	28.10	0.24	-	26
Dec-27 56.00	5.11	-	-	-	29.38	0.47	-	17
Dec-27 60.00	3.81	-	-	-	28.91	0.38	-	1
Dec-27 72.00	1.46	-	-	-	27.52	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	43.13	-	-	10
Jul-26 36.00	-	-	-	-	42.16	-	-	5
Jul-26 40.00	-	-	-	-	38.30	-	-	1
Jul-26 41.00	0.01	-	-	-	37.33	-	-	1
Jul-26 42.00	0.01	-	-	-	36.37	-0.01	-	1
Jul-26 44.00	0.04	-	-	-	34.44	-0.03	-	6
Jul-26 45.00	0.08	0.12	0.12	0.07	33.47	-0.05	3	6
Jul-26 46.00	0.14	0.18	0.18	0.18	32.50	-0.08	1	12
Jul-26 47.00	0.23	-	-	-	31.54	-0.13	-	259
Jul-26 48.00	0.38	0.52	0.52	0.46	30.57	-0.19	5	16
Jul-26 49.00	0.61	-	-	-	29.61	-0.28	-	6
Jul-26 50.00	0.93	0.95	0.95	0.95	28.64	-0.39	1	74
Jul-26 52.00	1.93	-	-	-	26.92	-0.64	-	10
Jul-26 54.00	3.46	-	-	-	26.71	-0.84	-	4
Aug-26 43.00	0.32	-	-	-	35.28	-0.09	-	1
Aug-26 45.00	0.55	-	-	-	33.37	-0.15	-	4
Aug-26 46.00	0.70	0.75	0.75	0.75	32.42	-0.19	2	2
Aug-26 47.00	0.90	-	-	-	31.47	-0.24	-	4
Aug-26 48.00	1.15	-	-	-	30.51	-0.29	-	20
Aug-26 49.00	1.43	-	-	-	29.56	-0.35	-	6
Aug-26 50.00	1.79	-	-	-	28.61	-0.42	-	1
Sep-26 38.00	0.16	-	-	-	37.68	-0.04	-	8
Sep-26 39.00	0.21	-	-	-	36.93	-0.05	-	4
Sep-26 40.00	0.27	-	-	-	36.19	-0.07	-	3
Sep-26 41.00	0.35	-	-	-	35.44	-0.08	-	25
Sep-26 42.00	0.44	-	-	-	34.69	-0.10	-	714
Sep-26 43.00	0.56	-	-	-	33.94	-0.13	-	15
Sep-26 44.00	0.70	-	-	-	33.20	-0.15	-	1
Sep-26 45.00	0.87	-	-	-	32.45	-0.19	-	227
Sep-26 46.00	1.07	-	-	-	31.70	-0.22	-	3,528
Sep-26 47.00	1.30	1.37	1.37	1.37	30.96	-0.27	1	201
Sep-26 48.00	1.59	-	-	-	30.21	-0.31	-	75
Sep-26 49.00	1.90	-	-	-	29.46	-0.36	-	55
Sep-26 50.00	2.28	-	-	-	28.71	-0.42	-	77
Sep-26 52.00	3.21	-	-	-	27.36	-0.54	-	12
Sep-26 54.00	4.47	-	-	-	27.04	-0.66	-	4
Sep-26 56.00	5.94	-	-	-	26.72	-0.76	-	1
Sep-26 60.00	9.38	-	-	-	26.07	-0.92	-	3
Sep-26 64.00	13.24	-	-	-	25.43	-0.99	-	50
Sep-26 66.00	15.24	-	-	-	25.11	-1.00	-	51
Sep-26 68.00	17.24	-	-	-	24.79	-1.00	-	75
Sep-26 70.00	19.24	-	-	-	24.46	-1.00	-	75
Sep-26 72.00	21.24	-	-	-	24.14	-1.00	-	5
Sep-26 74.00	23.24	-	-	-	23.82	-1.00	-	5
Sep-26 88.00	37.23	-	-	-	21.57	-1.00	-	1
Dec-26 38.00	0.54	-	-	-	34.96	-0.09	-	33
Dec-26 39.00	0.65	0.70	0.70	0.70	34.47	-0.10	2	168
Dec-26 40.00	0.79	-	-	-	33.99	-0.12	-	100
Dec-26 43.00	1.31	-	-	-	32.54	-0.19	-	65
Dec-26 44.00	1.52	-	-	-	32.06	-0.21	-	15
Dec-26 45.00	1.75	-	-	-	31.58	-0.24	-	82
Dec-26 46.00	2.04	-	-	-	31.09	-0.27	-	29
Dec-26 47.00	2.34	-	-	-	30.61	-0.31	-	100
Dec-26 48.00	2.66	-	-	-	30.13	-0.34	-	2,012
Dec-26 49.00	3.06	-	-	-	29.64	-0.38	-	2
Dec-26 50.00	3.45	-	-	-	29.16	-0.42	-	179
Dec-26 52.00	4.40	-	-	-	28.28	-0.50	-	536
Dec-26 54.00	5.57	-	-	-	28.06	-0.58	-	49
Dec-26 56.00	6.91	-	-	-	27.85	-0.66	-	5
Dec-26 58.00	8.39	-	-	-	27.63	-0.73	-	1
Dec-26 60.00	9.97	-	-	-	27.41	-0.79	-	1
Dec-26 62.00	11.67	-	-	-	27.19	-0.85	-	3
Dec-26 64.00	13.46	-	-	-	26.97	-0.90	-	1
Dec-26 68.00	17.26	-	-	-	26.53	-0.98	-	1
Dec-26 70.00	19.24	-	-	-	26.31	-1.00	-	25
Mar-27 38.00	0.99	-	-	-	33.53	-0.12	-	56
Mar-27 39.00	1.13	-	-	-	33.11	-0.14	-	55
Mar-27 40.00	1.31	-	-	-	32.69	-0.16	-	3
Mar-27 41.00	1.52	-	-	-	32.27	-0.18	-	54
Mar-27 45.00	2.54	-	-	-	30.60	-0.27	-	5
Mar-27 47.00	3.17	-	-	-	29.76	-0.33	-	3
Mar-27 48.00	3.56	-	-	-	29.34	-0.36	-	506
Mar-27 49.00	3.96	-	-	-	28.93	-0.39	-	3
Mar-27 50.00	4.35	-	-	-	28.51	-0.42	-	1
Mar-27 52.00	5.35	-	-	-	27.74	-0.49	-	2
Mar-27 54.00	6.50	-	-	-	27.51	-0.56	-	1
Mar-27 62.00	12.29	-	-	-	26.58	-0.78	-	1
Jun-27 38.00	1.36	-	-	-	33.09	-0.14	-	5
Jun-27 39.00	1.58	-	-	-	32.70	-0.16	-	10
Jun-27 44.00	2.82	-	-	-	30.77	-0.26	-	3
Jun-27 46.00	3.42	-	-	-	30.00	-0.31	-	1
Jun-27 49.00	4.59	-	-	-	28.84	-0.39	-	1
Jun-27 50.00	4.99	-	-	-	28.45	-0.42	-	24
Jun-27 52.00	5.98	-	-	-	27.74	-0.47	-	1
Jun-27 60.00	11.16	-	-	-	26.66	-0.69	-	11
Sep-27 52.00	6.83	-	-	-	27.41	-0.48	-	1
Sep-27 54.00	7.97	-	-	-	27.15	-0.54	-	1
Dec-27 46.00	4.56	-	-	-	29.03	-0.33	-	50
Dec-27 47.00	4.95	-	-	-	28.69	-0.35	-	25
Dec-27 48.00	5.34	-	-	-	28.36	-0.38	-	51
Dec-27 50.00	6.23	-	-	-	27.69	-0.42	-	7
Dec-27 52.00	7.22	-	-	-	27.07	-0.47	-	3
Mar-28 49.00	6.15	-	-	-	27.38	-0.40	-	1
Jun-28 46.00	5.22	-	-	-	27.91	-0.33	-	2
Jun-28 48.00	6.01	-	-	-	27.35	-0.38	-	6
Jun-28 56.00	10.33	-	-	-	25.93	-0.55	-	1
Jun-28 60.00	12.97	-	-	-	25.57	-0.63	-	3
Jun-28 62.00	14.43	-	-	-	25.39	-0.67	-	3
Jun-28 70.00	20.70	-	-	-	24.67	-0.80	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.50	-	-	-	32.06	-0.21	-	1
Sep-27 60.00	11.83	-	-	-	26.38	-0.65	-	1

	Previous Close	52.52		29/06/26
	ARCELORMITTAL Close	51.52		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	7.00	-	-	-	56.49	0.87	-	2
Jul-26 47.00	5.38	-	-	-	55.47	0.79	-	3
Jul-26 54.00	1.40	-	-	-	51.23	0.37	-	1
Jul-26 56.00	0.80	-	-	-	49.68	0.25	-	25
Jul-26 58.00	0.41	0.54	0.92	0.54	48.13	0.15	4	37
Jul-26 60.00	0.19	-	-	-	46.58	0.08	-	6
Jul-26 62.00	0.08	-	-	-	45.02	0.04	-	1
Jul-26 66.00	0.01	-	-	-	41.92	-	-	1
Aug-26 66.00	0.31	-	-	-	43.98	0.08	-	100
Aug-26 70.00	0.10	-	-	-	41.65	0.03	-	50
Sep-26 21.00	30.57	-	-	-	63.85	1.00	-	3
Sep-26 25.00	26.59	-	-	-	62.04	1.00	-	1
Sep-26 40.00	12.64	-	-	-	55.25	0.87	-	25
Sep-26 58.00	2.51	2.60	2.71	2.60	49.07	0.35	3	30
Sep-26 68.00	0.72	-	-	-	47.58	0.13	-	5
Sep-26 70.00	0.53	0.85	0.85	0.85	47.28	0.11	5	118
Sep-26 74.00	0.29	-	-	-	46.68	0.06	-	25
Sep-26 76.00	0.22	-	-	-	46.39	0.05	-	25
Sep-26 78.00	0.16	-	-	-	46.09	0.04	-	100
Sep-26 80.00	0.11	-	-	-	45.79	0.03	-	50
Sep-26 84.00	0.05	-	-	-	45.20	0.01	-	100
Dec-26 26.00	25.90	-	-	-	59.66	0.97	-	4
Dec-26 35.00	18.00	-	-	-	55.88	0.89	-	3
Dec-26 45.00	10.73	-	-	-	51.67	0.72	-	10
Dec-26 50.00	7.83	-	-	-	49.57	0.61	-	1
Dec-26 56.00	5.08	-	-	-	47.48	0.47	-	1
Dec-26 60.00	3.72	-	-	-	46.19	0.38	-	10
Dec-26 70.00	1.44	-	-	-	42.95	0.19	-	5
Dec-29 30.00	25.27	-	-	-	38.45	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	0.96	-	-	-	52.53	-0.25	-	14
Jul-26 49.00	1.28	-	-	-	52.02	-0.31	-	1
Jul-26 50.00	1.62	-	-	-	51.51	-0.37	-	52
Jul-26 54.00	3.72	-	-	-	48.80	-0.64	-	31
Aug-26 45.00	1.55	-	-	-	54.44	-0.22	-	1
Aug-26 47.00	2.15	-	-	-	53.42	-0.29	-	65
Aug-26 48.00	2.49	-	-	-	52.91	-0.33	-	28
Aug-26 56.00	6.59	-	-	-	48.50	-0.64	-	10
Aug-26 68.00	16.58	-	-	-	41.51	-0.96	-	25
Sep-26 24.00	0.01	-	-	-	61.38	-	-	1
Sep-26 38.00	0.67	-	-	-	55.04	-0.09	-	5
Sep-26 40.00	0.98	-	-	-	54.14	-0.13	-	2
Sep-26 44.00	1.84	-	-	-	52.33	-0.22	-	25
Sep-26 45.00	2.11	-	-	-	51.87	-0.25	-	50
Sep-26 46.00	2.44	-	-	-	51.42	-0.28	-	25
Dec-26 34.00	1.06	-	-	-	55.08	-0.10	-	10
Dec-26 35.00	1.23	-	-	-	54.66	-0.11	-	5
Dec-26 37.00	1.57	-	-	-	53.82	-0.14	-	5
Dec-26 38.00	1.79	-	-	-	53.40	-0.15	-	5
Dec-26 39.00	2.04	-	-	-	52.98	-0.17	-	1
Dec-26 46.00	4.15	-	-	-	50.03	-0.30	-	1
Dec-26 49.00	5.41	-	-	-	48.77	-0.37	-	50
Dec-26 50.00	5.85	-	-	-	48.35	-0.39	-	80
Dec-26 54.00	7.92	-	-	-	46.91	-0.49	-	4
Mar-27 36.00	2.22	-	-	-	52.76	-0.15	-	5
Dec-27 24.00	0.68	-	-	-	46.07	-0.05	-	1
Dec-30 44.00	8.62	-	-	-	34.86	-0.26	-	1

	Previous Close	4.76		29/06/26
	ATRESMEDIA Close	4.76		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	0.03	-	-	-	26.21	0.21	-	20
Jul-26 5.25	-	-	-	-	25.44	0.05	-	1
Sep-26 5.50	0.03	-	-	-	24.39	0.13	-	1
Dec-26 2.20	2.58	-	-	-	37.86	1.00	-	2
Dec-26 5.25	0.14	-	-	-	23.72	0.32	-	11
Dec-26 5.50	0.07	-	-	-	22.27	0.20	-	16
Dec-26 5.75	0.03	-	-	-	20.82	0.11	-	10
Dec-26 6.00	0.01	-	-	-	19.36	0.05	-	2
Mar-27 3.40	1.42	-	-	-	30.41	0.96	-	2
Mar-27 5.00	0.27	-	-	-	24.46	0.45	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	0.12	-	-	-	14.25	-0.54	-	4
Sep-26 4.60	0.08	-	-	-	16.97	-0.30	-	3
Sep-26 4.80	0.16	-	-	-	16.12	-0.51	-	4
Sep-26 4.90	0.21	-	-	-	15.60	-0.63	-	1
Dec-26 4.50	0.17	-	-	-	18.54	-0.39	-	18
Dec-26 6.00	1.35	-	-	-	10.18	-1.00	-	20
Mar-27 4.50	0.24	-	-	-	20.07	-0.39	-	5
Jun-27 4.00	0.21	-	-	-	23.87	-0.29	-	5
Jun-27 4.50	0.43	-	-	-	22.61	-0.48	-	2
Jun-27 4.60	0.48	-	-	-	22.35	-0.52	-	2
Jun-27 7.00	2.51	-	-	-	12.70	-1.00	-	2

	Previous Close	3.08		29/06/26
	B.SABADELL Close	3.09		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.44	-	-	-	36.06	0.97	-	4
Jul-26 2.74	0.36	-	-	-	35.73	0.94	-	2
Jul-26 2.82	0.28	-	-	-	35.44	0.89	-	20
Jul-26 2.91	0.21	-	-	-	35.11	0.79	-	50
Jul-26 2.99	0.15	-	-	-	34.82	0.68	-	6
Jul-26 3.16	0.06	-	-	-	34.14	0.40	-	10
Jul-26 3.25	0.04	-	-	-	33.74	0.26	-	100
Jul-26 3.42	0.01	-	-	-	32.99	0.09	-	1
Aug-26 2.99	0.22	-	-	-	34.81	0.63	-	60
Aug-26 3.25	0.10	-	-	-	33.75	0.38	-	8
Sep-26 2.14	0.96	-	-	-	36.30	1.00	-	116
Sep-26 2.56	0.55	-	-	-	34.98	0.92	-	25
Sep-26 2.65	0.48	-	-	-	34.70	0.87	-	20
Sep-26 2.74	0.40	-	-	-	34.42	0.82	-	2
Sep-26 2.91	0.28	-	-	-	33.88	0.69	-	52
Sep-26 2.99	0.23	-	-	-	33.63	0.62	-	59
Sep-26 3.16	0.15	-	-	-	33.02	0.47	-	2
Sep-26 3.25	0.11	-	-	-	32.64	0.39	-	11
Sep-26 3.33	0.09	-	-	-	32.31	0.32	-	8
Sep-26 3.42	0.06	-	-	-	31.93	0.26	-	8
Dec-26 2.48	0.64	-	-	-	30.91	0.91	-	50
Dec-26 2.56	0.57	-	-	-	30.71	0.87	-	4
Dec-26 2.74	0.43	-	-	-	30.26	0.76	-	33
Dec-26 2.82	0.38	-	-	-	30.06	0.71	-	3
Dec-26 2.91	0.32	-	-	-	29.84	0.65	-	4
Dec-26 2.99	0.28	-	-	-	29.64	0.59	-	5
Dec-26 3.08	0.23	-	-	-	29.42	0.53	-	664
Dec-26 3.16	0.20	-	-	-	29.12	0.47	-	6
Dec-26 3.25	0.16	-	-	-	28.77	0.42	-	11
Dec-26 3.33	0.13	-	-	-	28.46	0.36	-	3
Dec-26 3.59	0.07	-	-	-	27.44	0.22	-	1
Mar-27 2.22	0.88	-	-	-	32.03	0.97	-	20
Mar-27 2.74	0.46	-	-	-	30.79	0.73	-	10
Mar-27 2.91	0.36	-	-	-	30.39	0.63	-	38
Mar-27 3.16	0.24	-	-	-	29.71	0.48	-	92
Mar-27 3.25	0.20	-	-	-	29.39	0.44	-	10
Mar-27 3.33	0.18	-	-	-	29.10	0.39	-	3
Mar-27 3.42	0.15	-	-	-	28.78	0.35	-	9
Mar-27 3.50	0.13	-	-	-	28.50	0.31	-	3
Jun-27 3.76	0.11	-	-	-	29.05	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.77	-0.06	-	14
Jul-26 2.99	0.03	-	-	-	26.15	-0.28	-	80
Aug-26 2.65	0.01	-	-	-	26.32	-0.06	-	6
Aug-26 2.74	0.02	-	-	-	26.01	-0.10	-	20
Aug-26 3.25	0.21	-	-	-	24.09	-0.69	-	1
Aug-26 3.33	0.27	-	-	-	23.73	-0.79	-	30
Sep-26 2.22	-	-	-	-	26.69	-0.01	-	5,249
Sep-26 2.48	0.01	-	-	-	25.88	-0.04	-	1
Sep-26 2.65	0.02	-	-	-	25.35	-0.12	-	26
Sep-26 2.74	0.04	-	-	-	25.07	-0.18	-	23
Sep-26 2.82	0.06	-	-	-	24.82	-0.25	-	5
Sep-26 2.91	0.09	-	-	-	24.53	-0.34	-	5
Sep-26 3.08	0.16	-	-	-	24.00	-0.54	-	30
Sep-26 3.16	0.21	-	-	-	23.67	-0.63	-	5
Dec-26 2.48	0.03	-	-	-	25.06	-0.10	-	411
Dec-26 2.56	0.04	-	-	-	24.86	-0.14	-	10
Dec-26 2.65	0.06	-	-	-	24.64	-0.18	-	10
Dec-26 2.74	0.08	-	-	-	24.41	-0.24	-	20
Dec-26 2.82	0.10	-	-	-	24.21	-0.29	-	21
Dec-26 2.91	0.14	-	-	-	23.99	-0.36	-	2
Dec-26 3.08	0.22	-	-	-	23.57	-0.50	-	52
Dec-26 3.16	0.26	-	-	-	23.27	-0.57	-	50
Mar-27 2.48	0.06	-	-	-	25.46	-0.17	-	1
Mar-27 2.65	0.11	-	-	-	25.06	-0.25	-	20
Mar-27 2.82	0.17	-	-	-	24.65	-0.35	-	100
Mar-27 3.59	0.65	-	-	-	22.23	-0.82	-	100
Jun-27 2.74	0.19	-	-	-	25.32	-0.34	-	5
Sep-27 2.39	0.11	-	-	-	26.48	-0.21	-	5
Dec-27 2.74	0.27	-	-	-	25.97	-0.37	-	1,538
Dec-27 2.82	0.31	-	-	-	25.80	-0.41	-	3,026
Mar-28 2.56	0.26	-	-	-	27.91	-0.32	-	830
Mar-28 2.74	0.33	-	-	-	27.58	-0.39	-	769
Mar-28 2.82	0.38	-	-	-	27.43	-0.42	-	758
Mar-28 2.91	0.42	-	-	-	27.26	-0.45	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	1.00	-	-	-	31.98	0.96	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.03	-	-	-	25.06	-0.10	-	10

	Previous Close	14.60		29/06/26
	BANKINTER Close	14.57		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.17	-	-	-	25.36	0.32	-	70
Aug-26 14.50	0.63	-	-	-	25.68	0.55	-	1
Aug-26 16.00	0.14	-	-	-	24.90	0.18	-	4
Sep-26 13.50	1.45	-	-	-	28.31	0.75	-	23
Sep-26 14.00	1.09	-	-	-	27.16	0.66	-	12
Sep-26 14.50	0.79	-	-	-	26.00	0.56	-	1
Sep-26 15.00	0.55	-	-	-	25.66	0.44	-	3
Dec-26 11.50	3.35	-	-	-	33.05	0.90	-	5
Dec-26 13.50	1.76	-	-	-	29.12	0.71	-	11
Dec-26 14.00	1.43	-	-	-	28.13	0.64	-	2
Dec-26 15.00	0.89	-	-	-	26.86	0.49	-	10
Dec-26 15.50	0.70	-	-	-	26.69	0.42	-	11
Dec-26 16.00	0.54	-	-	-	26.52	0.34	-	50
Mar-27 16.50	0.59	-	-	-	25.90	0.32	-	100
Mar-27 17.00	0.46	-	-	-	25.74	0.27	-	100
Jun-27 16.00	0.86	-	-	-	25.67	0.39	-	25
Dec-27 14.50	1.65	-	-	-	26.02	0.56	-	3
Dec-27 15.50	1.26	-	-	-	25.71	0.47	-	1
Dec-27 17.00	0.81	-	-	-	25.33	0.34	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	32.64	-	-	1
Jul-26 13.50	0.05	-	-	-	29.10	-0.11	-	2
Jul-26 14.00	0.14	-	-	-	27.92	-0.25	-	6
Jul-26 14.50	0.31	-	-	-	26.74	-0.45	-	1
Aug-26 12.50	0.08	-	-	-	31.42	-0.09	-	1
Sep-26 6.50	-	-	-	-	44.60	-	-	31
Sep-26 7.00	-	-	-	-	43.44	-	-	1
Sep-26 10.50	0.02	-	-	-	35.35	-0.02	-	3
Sep-26 11.00	0.03	-	-	-	34.20	-0.03	-	3
Sep-26 11.50	0.05	-	-	-	33.04	-0.05	-	4
Sep-26 12.50	0.14	-	-	-	30.73	-0.12	-	2
Sep-26 13.00	0.21	-	-	-	29.58	-0.18	-	20
Sep-26 13.50	0.31	-	-	-	28.42	-0.25	-	10
Sep-26 14.00	0.46	-	-	-	27.27	-0.34	-	10
Sep-26 15.00	0.92	-	-	-	25.77	-0.56	-	5
Dec-26 7.25	0.01	-	-	-	40.23	-	-	1
Dec-26 11.00	0.16	-	-	-	32.85	-0.10	-	1
Dec-26 12.00	0.30	-	-	-	30.89	-0.17	-	1,020
Dec-26 12.50	0.40	-	-	-	29.90	-0.22	-	114
Dec-26 13.00	0.53	-	-	-	28.92	-0.27	-	20
Dec-26 13.50	0.67	-	-	-	27.94	-0.33	-	3,350
Dec-26 14.00	0.86	-	-	-	26.95	-0.41	-	25
Dec-26 16.00	2.04	-	-	-	25.34	-0.70	-	25
Jun-27 11.00	0.33	-	-	-	28.95	-0.14	-	222
Jun-27 12.50	0.66	-	-	-	26.78	-0.26	-	3
Dec-27 10.50	0.41	-	-	-	27.48	-0.15	-	1,000
Dec-27 11.00	0.51	-	-	-	26.90	-0.18	-	50
Dec-27 15.00	2.03	-	-	-	22.62	-0.54	-	25
Mar-28 13.00	1.26	-	-	-	25.46	-0.34	-	194
Mar-28 14.00	1.68	-	-	-	24.48	-0.43	-	175

	Previous Close	21.47		29/06/26
	BBVA Close	21.55		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	4.57	-	-	-	40.86	1.00	-	150
Jul-26 17.50	4.07	-	-	-	39.26	0.99	-	150
Jul-26 18.00	3.58	-	-	-	37.66	0.99	-	150
Jul-26 18.50	3.09	-	-	-	36.06	0.97	-	150
Jul-26 19.00	2.60	-	-	-	34.45	0.96	-	152
Jul-26 19.50	2.13	-	-	-	32.85	0.92	-	6
Jul-26 20.00	1.67	-	-	-	31.25	0.87	-	10
Jul-26 20.50	1.25	-	-	-	29.65	0.79	-	2
Jul-26 21.00	0.87	-	-	-	28.05	0.68	-	123
Jul-26 22.00	0.32	0.30	0.30	0.30	26.05	0.38	44	120
Jul-26 23.00	0.08	-	-	-	25.51	0.13	-	10
Aug-26 19.00	2.86	-	-	-	35.25	0.85	-	5,000
Aug-26 20.00	2.03	-	-	-	32.62	0.75	-	14,500
Aug-26 21.00	1.32	-	-	-	29.99	0.62	-	2,526
Aug-26 22.00	0.77	0.80	0.80	0.80	28.30	0.46	2	8,016
Aug-26 23.00	0.41	-	-	-	27.78	0.30	-	3
Aug-26 24.00	0.20	-	-	-	27.25	0.17	-	100
Aug-26 25.00	0.08	-	-	-	26.73	0.08	-	10
Sep-26 13.50	8.14	-	-	-	45.85	0.99	-	75
Sep-26 14.00	7.65	-	-	-	44.77	0.99	-	75
Sep-26 14.50	7.16	-	-	-	43.69	0.98	-	75
Sep-26 15.00	6.67	-	-	-	42.60	0.97	-	152
Sep-26 15.50	6.19	-	-	-	41.52	0.97	-	150
Sep-26 16.00	5.72	-	-	-	40.44	0.95	-	300
Sep-26 16.50	5.24	-	-	-	39.36	0.94	-	300
Sep-26 17.00	4.78	-	-	-	38.27	0.92	-	1,950
Sep-26 17.50	4.32	-	-	-	37.19	0.90	-	5,000
Sep-26 18.50	3.45	-	-	-	35.02	0.85	-	151
Sep-26 19.00	3.03	-	-	-	33.94	0.81	-	4,290
Sep-26 19.50	2.62	-	-	-	32.86	0.77	-	250
Sep-26 20.00	2.24	-	-	-	31.78	0.73	-	7,149
Sep-26 21.00	1.55	-	-	-	29.61	0.61	2,600	2,014
Sep-26 22.00	1.00	-	-	-	28.18	0.48	-	551
Sep-26 23.00	0.62	-	-	-	27.66	0.35	-	150
Sep-26 24.00	0.35	-	-	-	27.13	0.23	-	30
Sep-26 25.00	0.18	-	-	-	26.61	0.14	-	10
Sep-26 26.00	0.09	-	-	-	26.08	0.08	-	10
Dec-26 13.00	8.69	-	-	-	45.77	0.98	-	26
Dec-26 15.00	6.80	-	-	-	42.31	0.94	-	30
Dec-26 16.00	5.90	-	-	-	40.57	0.91	-	4,000
Dec-26 16.50	5.46	-	-	-	39.71	0.89	-	50
Dec-26 17.00	5.03	-	-	-	38.84	0.87	-	4,310
Dec-26 17.50	4.62	-	-	-	37.98	0.84	-	650
Dec-26 18.00	4.21	-	-	-	37.11	0.82	-	158
Dec-26 18.50	3.81	-	-	-	36.24	0.79	-	8
Dec-26 19.00	3.44	-	-	-	35.38	0.75	-	2,520
Dec-26 19.50	3.07	-	-	-	34.51	0.72	-	30
Dec-26 20.00	2.72	-	-	-	33.65	0.68	-	162
Dec-26 21.00	2.08	-	-	-	31.91	0.59	-	3,526
Dec-26 22.00	1.56	-	-	-	30.72	0.50	-	31
Dec-26 23.00	1.16	-	-	-	30.20	0.41	-	211
Dec-26 24.00	0.83	-	-	-	29.67	0.33	-	2
Dec-26 25.00	0.58	0.56	0.56	0.56	29.15	0.25	5	208
Dec-26 26.00	0.40	-	-	-	28.62	0.19	-	10
Dec-26 27.00	0.26	-	-	-	28.09	0.14	-	150
Mar-27 9.50	12.13	-	-	-	50.80	0.99	-	25
Mar-27 12.00	9.71	-	-	-	46.58	0.97	-	25
Mar-27 13.00	8.78	-	-	-	44.90	0.95	-	1
Mar-27 15.50	6.55	-	-	-	40.68	0.88	-	5
Mar-27 16.00	6.13	-	-	-	39.84	0.87	-	1,005
Mar-27 16.50	5.73	-	-	-	38.99	0.84	-	250
Mar-27 17.50	4.92	-	-	-	37.31	0.80	-	40
Mar-27 18.00	4.54	-	-	-	36.47	0.78	-	100
Mar-27 19.00	3.82	-	-	-	34.78	0.72	-	100
Mar-27 20.00	3.14	-	-	-	33.09	0.66	-	50
Mar-27 22.00	1.99	-	-	-	30.28	0.52	-	4,055
Mar-27 23.00	1.57	-	-	-	29.83	0.45	-	151
Mar-27 24.00	1.23	-	-	-	29.38	0.38	-	391
Mar-27 25.00	0.95	-	-	-	28.93	0.32	-	200
Mar-27 26.00	0.70	-	-	-	28.48	0.25	-	500
Mar-27 27.00	0.53	-	-	-	28.04	0.20	-	500
Mar-27 28.00	0.38	-	-	-	27.59	0.16	-	200
Jun-27 12.00	9.72	-	-	-	46.04	0.97	-	150
Jun-27 12.50	9.25	-	-	-	45.31	0.96	-	25
Jun-27 13.00	8.80	-	-	-	44.57	0.95	-	1
Jun-27 15.00	7.06	-	-	-	41.63	0.89	-	5
Jun-27 17.00	5.46	-	-	-	38.70	0.81	-	6,000
Jun-27 20.00	3.38	-	-	-	34.29	0.65	-	150
Jun-27 21.00	2.78	-	-	-	32.82	0.59	2,600	2,600
Jun-27 22.00	2.27	-	-	-	31.82	0.53	-	3,150
Sep-27 11.50	10.21	-	-	-	45.46	0.97	-	150
Sep-27 12.00	9.74	-	-	-	44.79	0.96	-	150
Sep-27 15.00	7.15	-	-	-	40.75	0.87	-	2
Sep-27 20.00	3.61	-	-	-	34.03	0.65	-	1
Sep-27 22.00	2.54	-	-	-	31.76	0.53	-	1
Dec-27 11.00	10.69	-	-	-	46.51	0.98	-	150
Dec-27 11.50	10.22	-	-	-	45.85	0.97	-	26
Dec-27 13.50	8.46	-	-	-	43.22	0.91	-	150
Dec-27 15.00	7.24	-	-	-	41.25	0.86	-	75
Dec-27 16.00	6.48	-	-	-	39.94	0.82	-	6,000
Dec-27 17.00	5.76	-	-	-	38.62	0.78	-	150
Dec-27 17.50	5.40	-	-	-	37.96	0.76	-	100
Dec-27 18.00	5.07	-	-	-	37.31	0.74	-	1
Dec-27 20.00	3.80	-	-	-	34.68	0.64	-	150
Dec-27 25.00	1.70	-	-	-	31.25	0.39	-	4,000
Mar-28 17.00	5.95	-	-	-	38.61	0.77	-	600
Mar-28 17.50	5.60	-	-	-	37.98	0.75	-	300
Mar-28 18.00	5.29	-	-	-	37.34	0.73	-	300
Mar-28 21.00	3.52	-	-	-	33.54	0.59	-	350
Mar-28 25.00	1.98	-	-	-	31.45	0.41	-	1
Jun-28 10.00	11.64	-	-	-	46.91	0.99	-	1
Jun-28 17.00	5.96	-	-	-	39.01	0.77	-	750
Jun-28 17.50	5.65	-	-	-	38.44	0.75	-	600
Jun-28 18.00	5.35	-	-	-	37.88	0.73	-	575
Jun-28 18.50	5.04	-	-	-	37.31	0.71	-	3
Jun-28 19.00	4.73	-	-	-	36.75	0.69	-	50
Jun-28 19.50	4.43	-	-	-	36.18	0.66	-	100
Jun-28 20.00	4.17	-	-	-	35.62	0.64	-	125
Jun-28 21.00	3.65	-	-	-	34.49	0.60	-	525
Jun-28 22.00	3.17	-	-	-	33.68	0.55	-	4,450
Jun-28 23.00	2.81	-	-	-	33.26	0.51	-	150
Jun-28 24.00	2.46	-	-	-	32.85	0.47	-	300
Dec-29 15.00	7.46	-	-	-	40.10	0.83	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 20.00	-	-	-	-	29.87	-0.01	-	10
Jul-26 w1 20.50	0.01	-	-	-	27.98	-0.04	-	20
Jul-26 w1 22.00	0.51	-	-	-	23.74	-0.79	-	10
Jul-26 w2 20.00	0.04	-	-	-	30.16	-0.07	-	10
Jul-26 w2 21.00	0.17	-	-	-	26.37	-0.27	-	11
Jul-26 15.00	-	-	-	-	46.19	-	-	1
Jul-26 15.50	-	-	-	-	44.59	-	-	21
Jul-26 16.00	-	-	-	-	42.99	-	-	10
Jul-26 16.50	-	-	-	-	41.39	-	-	111
Jul-26 17.00	-	-	-	-	39.79	-	-	102
Jul-26 17.50	-	-	-	-	38.19	-0.01	-	8
Jul-26 18.00	0.01	-	-	-	36.59	-0.01	-	185
Jul-26 18.50	0.01	-	-	-	34.99	-0.02	-	4
Jul-26 19.00	0.03	-	-	-	33.38	-0.04	-	46
Jul-26 19.50	0.05	-	-	-	31.78	-0.07	-	40
Jul-26 20.00	0.09	-	-	-	30.18	-0.12	-	955
Jul-26 20.50	0.16	-	-	-	28.58	-0.20	-	12
Jul-26 21.00	0.28	0.30	0.30	0.30	26.98	-0.32	1,050	1,058
Jul-26 22.00	0.73	-	-	-	24.98	-0.63	-	100
Jul-26 23.00	1.50	-	-	-	24.44	-0.88	-	151
Aug-26 13.50	0.01	-	-	-	49.05	-	-	10
Aug-26 16.50	0.05	-	-	-	41.16	-0.04	-	1
Aug-26 17.00	0.07	-	-	-	39.84	-0.05	-	22
Aug-26 17.50	0.10	-	-	-	38.53	-0.06	-	10
Aug-26 18.00	0.13	-	-	-	37.21	-0.09	-	14,505
Aug-26 18.50	0.18	-	-	-	35.90	-0.11	-	151
Aug-26 19.00	0.24	-	-	-	34.59	-0.15	-	7,500
Aug-26 19.50	0.31	-	-	-	33.27	-0.19	-	150
Aug-26 20.00	0.41	-	-	-	31.96	-0.24	-	8,151
Aug-26 20.50	0.53	-	-	-	30.64	-0.31	-	2
Aug-26 21.00	0.68	-	-	-	29.33	-0.38	-	200
Sep-26 6.75	-	-	-	-	59.95	-	-	1
Sep-26 8.25	-	-	-	-	56.70	-	-	5
Sep-26 9.00	-	-	-	-	55.08	-	-	674
Sep-26 9.25	-	-	-	-	54.54	-	-	368
Sep-26 9.50	-	-	-	-	53.99	-	-	25
Sep-26 9.75	-	-	-	-	53.45	-	-	200
Sep-26 10.00	-	-	-	-	52.91	-	-	40,150
Sep-26 10.50	-	-	-	-	51.83	-	-	300
Sep-26 11.00	-	-	-	-	50.75	-	-	350
Sep-26 11.50	-	-	-	-	49.66	-	-	1
Sep-26 12.00	0.01	-	-	-	48.58	-	-	1
Sep-26 12.50	0.01	-	-	-	47.50	-0.01	-	50
Sep-26 13.00	0.01	-	-	-	46.42	-0.01	-	130
Sep-26 14.00	0.02	-	-	-	44.25	-0.01	-	55
Sep-26 14.50	0.03	-	-	-	43.17	-0.02	-	6
Sep-26 15.00	0.05	-	-	-	42.08	-0.03	-	608
Sep-26 15.50	0.06	-	-	-	41.00	-0.03	-	56
Sep-26 16.00	0.08	-	-	-	39.92	-0.04	-	89
Sep-26 16.50	0.11	-	-	-	38.84	-0.06	-	58
Sep-26 17.00	0.14	-	-	-	37.75	-0.07	-	4,956
Sep-26 17.50	0.18	-	-	-	36.67	-0.09	-	151
Sep-26 18.00	0.23	-	-	-	35.59	-0.12	-	7,085
Sep-26 18.50	0.29	-	-	-	34.50	-0.15	-	200
Sep-26 19.00	0.37	-	-	-	33.42	-0.18	-	3,071
Sep-26 19.50	0.46	-	-	-	32.34	-0.22	-	301
Sep-26 20.00	0.58	0.57	0.57	0.57	31.26	-0.27	2,630	2,631
Sep-26 21.00	0.88	-	-	-	29.09	-0.39	-	661
Sep-26 22.00	1.33	-	-	-	27.66	-0.53	-	153
Sep-26 23.00	1.95	-	-	-	27.14	-0.67	-	450
Sep-26 26.00	4.47	-	-	-	25.56	-0.95	-	50
Dec-26 5.75	-	-	-	-	56.25	-	-	150
Dec-26 6.00	-	-	-	-	55.82	-	-	10,150
Dec-26 6.25	-	-	-	-	55.39	-	-	150
Dec-26 6.50	-	-	-	-	54.95	-	-	13,250
Dec-26 6.75	-	-	-	-	54.52	-	-	450
Dec-26 7.00	-	-	-	-	54.09	-	-	300
Dec-26 7.25	-	-	-	-	53.65	-	-	600
Dec-26 7.50	-	-	-	-	53.22	-	-	450
Dec-26 7.75	-	-	-	-	52.79	-	-	451
Dec-26 8.00	-	-	-	-	52.35	-	-	18,450
Dec-26 8.25	0.01	-	-	-	51.92	-	-	15
Dec-26 8.50	0.01	-	-	-	51.49	-	-	25,000
Dec-26 8.75	0.01	-	-	-	51.05	-	-	311
Dec-26 9.00	0.01	-	-	-	50.62	-	-	14,933
Dec-26 9.25	0.01	-	-	-	50.19	-	-	75
Dec-26 9.50	0.01	-	-	-	49.76	-0.01	-	76
Dec-26 9.75	0.02	-	-	-	49.32	-0.01	-	200
Dec-26 10.00	0.02	-	-	-	48.89	-0.01	-	226
Dec-26 10.50	0.03	-	-	-	48.02	-0.01	-	300
Dec-26 11.00	0.04	-	-	-	47.16	-0.01	-	481
Dec-26 11.50	0.05	-	-	-	46.29	-0.02	-	1
Dec-26 12.00	0.06	-	-	-	45.42	-0.02	-	8,410
Dec-26 12.50	0.08	-	-	-	44.56	-0.03	-	250
Dec-26 13.00	0.10	-	-	-	43.69	-0.04	-	42,101
Dec-26 13.50	0.13	-	-	-	42.83	-0.04	-	400
Dec-26 14.00	0.15	-	-	-	41.96	-0.05	-	726
Dec-26 14.50	0.19	-	-	-	41.09	-0.07	-	300
Dec-26 15.00	0.24	-	-	-	40.23	-0.08	-	3,772
Dec-26 15.50	0.28	-	-	-	39.36	-0.09	-	12
Dec-26 16.00	0.34	-	-	-	38.49	-0.11	-	116
Dec-26 16.50	0.41	-	-	-	37.63	-0.13	-	520
Dec-26 17.00	0.47	0.44	0.44	0.44	36.76	-0.15	5	8,736
Dec-26 17.50	0.57	-	-	-	35.90	-0.18	-	132
Dec-26 18.00	0.66	-	-	-	35.03	-0.20	-	20,169
Dec-26 18.50	0.76	-	-	-	34.16	-0.23	-	2
Dec-26 19.00	0.90	-	-	-	33.30	-0.27	-	16,007
Dec-26 20.00	1.18	1.12	1.12	1.12	31.57	-0.34	10	5,521
Dec-26 21.00	1.55	-	-	-	29.83	-0.43	-	9,140
Dec-26 22.00	2.04	-	-	-	28.64	-0.52	-	150
Dec-26 23.00	2.65	-	-	-	28.12	-0.62	-	600
Mar-27 8.50	0.03	-	-	-	50.52	-0.01	-	25
Mar-27 8.75	0.04	-	-	-	50.10	-0.01	-	25
Mar-27 9.00	0.04	-	-	-	49.68	-0.01	-	25
Mar-27 9.25	0.05	-	-	-	49.26	-0.01	-	25
Mar-27 9.50	0.05	-	-	-	48.84	-0.01	-	30
Mar-27 9.75	0.06	-	-	-	48.41	-0.02	-	25
Mar-27 10.50	0.09	-	-	-	47.15	-0.02	-	175
Mar-27 11.00	0.11	-	-	-	46.31	-0.03	-	175
Mar-27 11.50	0.13	-	-	-	45.46	-0.04	-	32,250
Mar-27 12.00	0.16	-	-	-	44.62	-0.04	-	40
Mar-27 12.50	0.19	-	-	-	43.78	-0.05	-	30
Mar-27 13.00	0.23	-	-	-	42.94	-0.06	-	40
Mar-27 13.50	0.28	-	-	-	42.09	-0.07	-	20
Mar-27 14.00	0.32	-	-	-	41.25	-0.08	-	30
Mar-27 15.00	0.44	-	-	-	39.56	-0.11	-	220
Mar-27 16.00	0.57	-	-	-	37.88	-0.14	-	3,000
Mar-27 16.50	0.66	-	-	-	37.03	-0.16	-	350
Mar-27 17.00	0.75	-	-	-	36.19	-0.18	-	150
Mar-27 17.50	0.85	-	-	-	35.35	-0.20	-	4,150
Mar-27 18.50	1.08	-	-	-	33.66	-0.25	-	20
Mar-27 19.50	1.35	-	-	-	31.98	-0.31	-	310
Mar-27 20.00	1.52	-	-	-	31.13	-0.35	-	151
Mar-27 20.50	1.69	-	-	-	30.29	-0.38	-	10
Mar-27 21.00	1.87	-	-	-	29.45	-0.42	-	381
Mar-27 22.00	2.35	-	-	-	28.32	-0.50	-	3
Jun-27 4.30	-	-	-	-	53.80	-	-	1
Jun-27 4.50	-	-	-	-	53.50	-	-	1
Jun-27 4.90	-	-	-	-	52.92	-	-	150
Jun-27 5.00	-	-	-	-	52.77	-	-	300
Jun-27 5.25	0.01	-	-	-	52.40	-	-	298
Jun-27 7.00	0.03	-	-	-	49.83	-0.01	-	2
Jun-27 8.00	0.05	-	-	-	48.36	-0.01	-	1
Jun-27 8.25	0.06	-	-	-	47.99	-0.01	-	7
Jun-27 9.00	0.08	-	-	-	46.89	-0.02	-	7,000
Jun-27 9.75	0.12	-	-	-	45.79	-0.03	-	175
Jun-27 10.00	0.13	-	-	-	45.42	-0.03	-	10,000
Jun-27 11.00	0.19	-	-	-	43.95	-0.04	-	75
Jun-27 12.50	0.33	-	-	-	41.75	-0.07	-	197
Jun-27 13.00	0.38	0.33	0.33	0.33	41.01	-0.08	10	1,006
Jun-27 13.50	0.45	-	-	-	40.28	-0.10	-	150
Jun-27 14.00	0.52	-	-	-	39.54	-0.11	-	3
Jun-27 14.50	0.59	-	-	-	38.81	-0.13	-	400
Jun-27 15.00	0.67	-	-	-	38.07	-0.14	-	600
Jun-27 16.50	0.96	-	-	-	35.87	-0.20	-	150
Jun-27 17.00	1.08	-	-	-	35.14	-0.22	-	150
Jun-27 17.50	1.22	-	-	-	34.40	-0.24	-	150
Jun-27 18.00	1.35	1.26	1.26	1.26	33.67	-0.27	5	155
Jun-27 19.00	1.65	-	-	-	32.20	-0.32	-	150
Jun-27 20.00	2.01	-	-	-	30.73	-0.38	2,600	2,603
Jun-27 23.00	3.53	-	-	-	27.84	-0.59	-	150
Sep-27 7.75	0.06	-	-	-	46.91	-0.01	-	10
Sep-27 16.00	1.01	-	-	-	35.81	-0.19	-	309
Sep-27 16.50	1.12	-	-	-	35.14	-0.21	-	10
Sep-27 17.00	1.26	-	-	-	34.46	-0.23	-	379
Sep-27 17.50	1.40	-	-	-	33.79	-0.25	-	150
Sep-27 18.00	1.53	-	-	-	33.12	-0.27	-	150
Sep-27 20.00	2.21	-	-	-	30.43	-0.38	-	1
Sep-27 22.00	3.12	-	-	-	28.16	-0.51	-	1
Dec-27 4.40	0.01	-	-	-	51.04	-	-	1
Dec-27 4.90	0.02	-	-	-	50.38	-	-	150
Dec-27 5.00	0.02	-	-	-	50.25	-	-	150
Dec-27 6.50	0.05	-	-	-	48.28	-0.01	-	10
Dec-27 7.00	0.07	-	-	-	47.62	-0.01	-	150
Dec-27 7.25	0.08	-	-	-	47.29	-0.02	-	150
Dec-27 7.75	0.11	-	-	-	46.63	-0.02	-	1
Dec-27 8.25	0.14	-	-	-	45.98	-0.03	-	150
Dec-27 8.50	0.16	-	-	-	45.65	-0.03	-	6,150
Dec-27 8.75	0.17	-	-	-	45.32	-0.03	-	1
Dec-27 9.00	0.19	-	-	-	44.99	-0.03	-	7,650
Dec-27 9.25	0.20	-	-	-	44.66	-0.04	-	150
Dec-27 9.50	0.22	-	-	-	44.33	-0.04	-	250
Dec-27 9.75	0.25	-	-	-	44.00	-0.05	-	150
Dec-27 10.00	0.28	-	-	-	43.68	-0.05	-	407
Dec-27 10.50	0.33	-	-	-	43.02	-0.06	-	300
Dec-27 11.00	0.38	-	-	-	42.36	-0.07	-	2,304
Dec-27 12.00	0.51	-	-	-	41.05	-0.09	-	3,300
Dec-27 12.50	0.58	-	-	-	40.39	-0.10	-	300
Dec-27 13.00	0.66	-	-	-	39.73	-0.11	-	10,000
Dec-27 13.50	0.73	-	-	-	39.07	-0.12	-	150
Dec-27 14.00	0.84	-	-	-	38.42	-0.14	-	150
Dec-27 16.00	1.27	-	-	-	35.79	-0.21	-	15,000
Dec-27 16.50	1.41	-	-	-	35.13	-0.23	-	174
Dec-27 17.00	1.54	-	-	-	34.47	-0.25	-	8,500
Dec-27 17.50	1.68	-	-	-	33.81	-0.27	-	292
Dec-27 18.00	1.82	-	-	-	33.16	-0.29	-	150
Dec-27 20.00	2.53	-	-	-	30.53	-0.39	-	150
Dec-27 21.00	2.97	-	-	-	29.21	-0.44	-	150
Dec-27 22.00	3.45	-	-	-	28.31	-0.50	-	10,302
Dec-27 23.00	4.07	-	-	-	27.91	-0.56	-	300
Mar-28 15.00	1.18	-	-	-	36.78	-0.18	-	150
Mar-28 15.50	1.30	-	-	-	36.14	-0.19	-	150
Mar-28 18.00	2.01	-	-	-	32.97	-0.29	-	25
Mar-28 20.00	2.71	-	-	-	30.44	-0.39	-	150
Mar-28 21.00	3.15	-	-	-	29.17	-0.44	-	150
Mar-28 22.00	3.64	-	-	-	28.29	-0.49	-	150
Mar-28 23.00	4.24	-	-	-	27.89	-0.54	-	150
Jun-28 18.00	2.27	-	-	-	31.87	-0.31	-	1,250
Jun-28 19.00	2.63	-	-	-	30.74	-0.36	-	4,450
Jun-28 20.00	3.05	-	-	-	29.61	-0.41	-	300
Jun-28 21.00	3.49	-	-	-	28.48	-0.46	-	750
Jun-28 22.00	4.01	-	-	-	27.67	-0.51	-	1,350
Jun-28 23.00	4.62	-	-	-	27.25	-0.56	-	1,500
Dec-28 12.00	0.80	-	-	-	36.13	-0.12	-	3,500
Dec-28 12.50	0.91	-	-	-	35.68	-0.13	-	1,500
Dec-28 16.00	1.83	-	-	-	32.54	-0.24	-	17
Dec-28 18.50	2.73	-	-	-	30.30	-0.34	-	3
Dec-28 20.00	3.38	-	-	-	28.95	-0.41	-	90
Jun-29 16.00	2.14	-	-	-	31.62	-0.26	-	1,250
Dec-29 12.50	1.20	-	-	-	33.06	-0.15	-	3,000
Dec-29 20.00	4.09	-	-	-	28.42	-0.42	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	3.58	-	-	-	37.66	0.98	-	10
Jul-26 18.50	3.09	-	-	-	36.06	0.97	-	30
Jul-26 19.00	2.60	-	-	-	34.45	0.95	-	20
Jul-26 19.50	2.13	-	-	-	32.85	0.92	-	45
Jul-26 20.00	1.67	-	-	-	31.25	0.87	-	71
Jul-26 20.00	1.67	-	-	-	31.25	0.87	-	10
Jul-26 20.50	1.25	-	-	-	29.65	0.79	-	10
Jul-26 21.00	0.87	-	-	-	28.05	0.68	-	80
Jul-26 21.00	0.87	-	-	-	28.05	0.68	-	1,046
Jul-26 22.00	0.32	-	-	-	26.05	0.38	-	1,804
Jul-26 22.00	0.32	-	-	-	26.05	0.38	-	34
Jul-26 23.00	0.08	-	-	-	25.51	0.14	-	20
Aug-26 18.50	3.30	-	-	-	36.56	0.88	-	10
Aug-26 21.00	1.31	-	-	-	29.99	0.62	-	10
Aug-26 22.00	0.76	-	-	-	28.30	0.46	-	40
Sep-26 12.00	9.62	-	-	-	49.10	0.99	-	10
Sep-26 17.50	4.33	-	-	-	37.19	0.90	-	10
Sep-26 19.00	3.03	-	-	-	33.94	0.81	-	1
Sep-26 19.00	3.03	-	-	-	33.94	0.81	-	10
Sep-26 20.00	2.24	-	-	-	31.78	0.72	-	10
Sep-26 21.00	1.54	-	-	-	29.61	0.61	-	10
Sep-26 22.00	1.00	-	-	-	28.18	0.48	-	160
Sep-26 23.00	0.61	-	-	-	27.66	0.35	-	1
Dec-26 17.00	4.89	-	-	-	38.84	0.83	-	10
Dec-26 19.00	3.35	-	-	-	35.38	0.72	-	10
Dec-26 19.50	3.00	-	-	-	34.51	0.69	-	10
Dec-26 21.00	2.04	-	-	-	31.91	0.57	-	10
Dec-26 22.00	1.53	-	-	-	30.72	0.48	-	10
Dec-26 22.00	1.53	-	-	-	30.72	0.48	-	4
Dec-26 23.00	1.14	-	-	-	30.20	0.40	-	4
Dec-26 24.00	0.82	-	-	-	29.67	0.32	-	2
Dec-26 24.00	0.82	-	-	-	29.67	0.32	-	10
Dec-26 28.00	0.16	-	-	-	27.57	0.09	-	14
Mar-27 19.00	3.80	-	-	-	34.78	0.70	-	200
Mar-27 19.00	3.80	-	-	-	34.78	0.70	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	42.99	-	-	6
Jul-26 17.00	-	-	-	-	39.79	-	-	5
Jul-26 17.50	-	-	-	-	38.19	-0.01	-	10
Jul-26 18.00	0.01	-	-	-	36.59	-0.01	-	10
Jul-26 18.50	0.01	-	-	-	34.99	-0.02	-	20
Jul-26 18.50	0.01	-	-	-	34.99	-0.02	-	10
Jul-26 19.00	0.03	-	-	-	33.38	-0.04	-	20
Jul-26 19.50	0.05	-	-	-	31.78	-0.07	-	30
Jul-26 20.00	0.09	-	-	-	30.18	-0.12	-	45
Jul-26 20.50	0.16	-	-	-	28.58	-0.20	-	10
Jul-26 21.00	0.28	-	-	-	26.98	-0.32	-	5
Jul-26 21.00	0.28	0.28	0.28	0.28	26.98	-0.32	10	10
Aug-26 18.50	0.18	-	-	-	35.90	-0.11	-	5
Aug-26 19.00	0.23	-	-	-	34.59	-0.15	-	10
Aug-26 20.00	0.40	-	-	-	31.96	-0.24	-	20
Aug-26 21.00	0.68	-	-	-	29.33	-0.38	-	10
Aug-26 22.00	1.12	-	-	-	27.64	-0.54	-	30
Sep-26 9.50	-	-	-	-	53.99	-	-	600
Sep-26 10.50	-	-	-	-	51.83	-	-	700
Sep-26 16.00	0.08	-	-	-	39.92	-0.04	-	10
Sep-26 17.00	0.14	-	-	-	37.75	-0.07	-	20
Sep-26 18.00	0.23	-	-	-	35.59	-0.12	-	10
Sep-26 19.00	0.37	-	-	-	33.42	-0.18	-	10
Sep-26 20.00	0.57	-	-	-	31.26	-0.27	-	10
Dec-26 7.25	-	-	-	-	53.65	-	-	150
Dec-26 8.50	0.01	-	-	-	51.49	-	-	150
Dec-26 8.75	0.01	-	-	-	51.05	-	-	150
Dec-26 9.00	0.01	-	-	-	50.62	-	-	150
Dec-26 10.00	0.02	-	-	-	48.89	-0.01	-	40
Dec-26 15.50	0.28	-	-	-	39.36	-0.09	-	5
Dec-26 16.50	0.40	-	-	-	37.63	-0.13	-	10
Dec-26 17.00	0.47	-	-	-	36.76	-0.15	-	23
Dec-26 17.50	0.56	-	-	-	35.90	-0.17	-	17
Dec-26 22.00	2.01	-	-	-	28.64	-0.51	-	3
Dec-26 23.00	2.61	-	-	-	28.12	-0.60	-	1
Mar-27 10.00	0.07	-	-	-	47.99	-0.02	-	150
Mar-27 14.50	0.37	-	-	-	40.41	-0.09	-	10
Mar-27 18.00	0.95	-	-	-	34.51	-0.22	-	1

	Previous Close	12.31		29/06/26
	CAIXABANK Close	12.22		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.36	-	-	-	24.66	0.44	-	11
Aug-26 13.00	0.19	-	-	-	24.25	0.28	-	2
Sep-26 9.00	3.29	-	-	-	37.50	0.97	-	1
Sep-26 10.00	2.35	-	-	-	33.79	0.91	-	5
Sep-26 10.50	1.91	-	-	-	31.93	0.87	-	4
Sep-26 11.00	1.48	-	-	-	30.08	0.80	-	2
Sep-26 11.50	1.10	-	-	-	28.22	0.71	-	8
Sep-26 12.00	0.76	-	-	-	26.37	0.60	-	10
Sep-26 12.50	0.49	-	-	-	25.33	0.47	-	20
Sep-26 13.00	0.30	-	-	-	24.93	0.34	-	2
Sep-26 13.50	0.17	-	-	-	24.54	0.22	-	5
Dec-26 7.00	5.30	-	-	-	44.92	0.98	-	7,500
Dec-26 9.25	3.18	-	-	-	36.75	0.91	-	1
Dec-26 10.50	2.11	-	-	-	32.22	0.81	-	1,134
Dec-26 11.00	1.72	-	-	-	30.41	0.75	-	20
Dec-26 11.50	1.34	-	-	-	28.59	0.68	-	6,000
Dec-26 12.00	1.01	-	-	-	26.78	0.59	-	5
Dec-26 12.50	0.75	-	-	-	25.75	0.50	-	450
Mar-27 9.50	3.07	-	-	-	34.58	0.85	-	1
Mar-27 10.50	2.26	-	-	-	31.31	0.77	-	14
Mar-27 12.00	1.21	-	-	-	26.40	0.59	-	2
Mar-27 12.50	0.95	-	-	-	25.44	0.51	-	2
Mar-27 13.00	0.74	-	-	-	25.02	0.44	-	400
Jun-27 9.75	2.91	-	-	-	32.99	0.83	-	150
Jun-27 10.00	2.72	-	-	-	32.28	0.80	-	150
Jun-27 10.50	2.33	-	-	-	30.86	0.76	-	150
Jun-27 11.00	1.97	-	-	-	29.44	0.71	-	150
Jun-27 12.00	1.32	-	-	-	26.60	0.59	-	1
Jun-27 13.00	0.86	-	-	-	25.41	0.45	-	25
Dec-27 10.50	2.55	-	-	-	31.77	0.73	-	20
Dec-27 11.00	2.23	-	-	-	30.59	0.69	-	1
Dec-27 11.50	1.90	-	-	-	29.40	0.64	-	1
Jun-28 10.00	3.03	-	-	-	33.31	0.76	-	150
Jun-28 10.50	2.71	-	-	-	32.33	0.72	-	300
Jun-28 11.00	2.39	-	-	-	31.35	0.68	-	1,250
Jun-28 11.50	2.10	-	-	-	30.36	0.63	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	37.05	-	-	2
Jul-26 9.25	-	-	-	-	34.16	-	-	1
Jul-26 10.00	-	-	-	-	31.28	-	-	10
Jul-26 10.50	-	-	-	-	29.36	-0.01	-	10
Jul-26 11.50	0.05	-	-	-	25.51	-0.13	-	16
Jul-26 12.00	0.16	-	-	-	23.59	-0.35	-	10
Jul-26 12.50	0.41	-	-	-	22.50	-0.66	-	2
Jul-26 13.00	0.80	-	-	-	22.08	-0.89	-	1
Aug-26 9.50	0.02	-	-	-	35.44	-0.03	-	2
Aug-26 10.00	0.03	-	-	-	33.50	-0.05	-	5
Aug-26 10.50	0.07	-	-	-	31.56	-0.09	-	5
Aug-26 11.00	0.12	-	-	-	29.63	-0.16	-	1
Aug-26 11.50	0.21	-	-	-	27.69	-0.26	-	1
Aug-26 12.00	0.36	-	-	-	25.75	-0.40	-	1
Sep-26 5.50	-	-	-	-	50.99	-	-	70,900
Sep-26 7.75	0.01	-	-	-	42.64	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	41.72	-0.01	-	174
Sep-26 8.50	0.02	-	-	-	39.86	-0.02	-	1,000
Sep-26 9.00	0.03	-	-	-	38.01	-0.03	-	1
Sep-26 10.50	0.14	-	-	-	32.44	-0.14	-	3
Sep-26 11.00	0.22	-	-	-	30.59	-0.20	-	25
Sep-26 11.50	0.33	-	-	-	28.73	-0.29	-	1
Sep-26 12.50	0.73	-	-	-	25.84	-0.54	-	8
Dec-26 5.25	0.01	-	-	-	50.24	-	-	75
Dec-26 6.75	0.03	-	-	-	44.79	-0.02	-	16,517
Dec-26 7.25	0.04	-	-	-	42.98	-0.03	-	1
Dec-26 8.00	0.08	-	-	-	40.26	-0.05	-	100
Dec-26 8.25	0.09	-	-	-	39.35	-0.06	-	100
Dec-26 8.50	0.11	-	-	-	38.45	-0.07	-	103
Dec-26 8.75	0.13	-	-	-	37.54	-0.08	-	10
Dec-26 9.00	0.15	-	-	-	36.63	-0.09	-	11
Dec-26 9.50	0.20	-	-	-	34.82	-0.12	-	2
Dec-26 10.00	0.26	-	-	-	33.00	-0.16	-	76
Dec-26 10.50	0.35	-	-	-	31.19	-0.21	-	1,003
Dec-26 11.00	0.46	-	-	-	29.38	-0.27	-	40
Dec-26 11.50	0.59	-	-	-	27.56	-0.35	-	6,002
Dec-26 12.50	1.00	-	-	-	24.72	-0.53	-	2
Mar-27 6.00	0.04	-	-	-	44.77	-0.02	-	7,675
Mar-27 6.50	0.05	-	-	-	43.13	-0.03	-	29,800
Mar-27 8.00	0.14	-	-	-	38.22	-0.07	-	1
Mar-27 8.75	0.21	-	-	-	35.77	-0.10	-	350
Mar-27 10.00	0.39	-	-	-	31.68	-0.19	-	29
Jun-27 10.00	0.54	-	-	-	30.38	-0.23	-	4,000
Jun-27 10.50	0.66	-	-	-	28.96	-0.27	-	150
Jun-27 13.00	1.70	-	-	-	23.51	-0.59	-	50
Dec-27 3.50	0.01	-	-	-	44.34	-	-	1
Dec-27 4.20	0.03	-	-	-	42.68	-0.01	-	1
Dec-27 5.50	0.08	-	-	-	39.60	-0.03	-	160
Dec-27 5.75	0.10	-	-	-	39.00	-0.04	-	1
Dec-27 6.00	0.11	-	-	-	38.41	-0.04	-	150
Dec-27 8.00	0.33	-	-	-	33.66	-0.12	-	150
Dec-27 8.25	0.36	-	-	-	33.07	-0.13	-	225
Dec-27 8.50	0.41	-	-	-	32.48	-0.14	-	150
Dec-27 8.75	0.45	-	-	-	31.88	-0.16	-	150
Dec-27 9.00	0.50	-	-	-	31.29	-0.17	-	150
Dec-27 9.25	0.54	-	-	-	30.70	-0.19	-	150
Dec-27 9.50	0.60	-	-	-	30.10	-0.21	-	150
Dec-27 9.75	0.66	-	-	-	29.51	-0.23	-	150
Dec-27 10.00	0.72	-	-	-	28.92	-0.25	-	150
Jun-28 8.50	0.55	-	-	-	31.15	-0.17	-	150
Jun-28 9.00	0.66	-	-	-	30.16	-0.20	-	150
Jun-28 9.25	0.73	-	-	-	29.67	-0.22	-	150
Jun-28 9.50	0.79	-	-	-	29.18	-0.24	-	300
Jun-28 9.75	0.86	-	-	-	28.69	-0.25	-	150
Jun-28 10.00	0.92	-	-	-	28.20	-0.27	-	150
Dec-28 4.50	0.08	-	-	-	36.90	-0.03	-	15,000
Dec-28 8.75	0.75	-	-	-	30.30	-0.20	-	450
Dec-29 5.00	0.19	-	-	-	34.05	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	3.32	-	-	-	37.66	0.89	-	10
Dec-26 12.00	0.98	-	-	-	26.78	0.56	-	10
Dec-26 12.50	0.72	-	-	-	25.75	0.47	-	10

	Previous Close	28.03		29/06/26
	CELLNEX Close	26.76		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 27.00	0.58	-	-	-	31.68	0.46	-	100
Jul-26 28.00	0.24	-	-	-	31.13	0.25	-	25
Jul-26 29.00	0.08	-	-	-	30.58	0.10	-	25
Jul-26 30.00	0.02	-	-	-	30.03	0.03	-	20
Jul-26 31.00	-	-	-	-	29.49	0.01	-	2
Jul-26 32.00	-	-	-	-	28.94	-	-	1
Aug-26 30.00	0.21	-	-	-	29.48	0.14	-	3
Aug-26 32.00	0.05	-	-	-	28.39	0.04	-	1
Aug-26 33.00	0.02	0.08	0.08	0.08	27.84	0.02	1	-
Sep-26 26.00	1.85	-	-	-	31.93	0.58	-	7
Sep-26 27.00	1.32	-	-	-	30.72	0.48	-	10
Sep-26 28.00	0.93	-	-	-	30.35	0.38	-	45
Sep-26 29.00	0.63	-	-	-	29.97	0.29	-	27
Sep-26 30.00	0.41	-	-	-	29.60	0.21	-	62
Sep-26 31.00	0.25	-	-	-	29.23	0.14	-	17
Sep-26 32.00	0.15	-	-	-	28.85	0.09	-	56
Sep-26 33.00	0.09	-	-	-	28.48	0.06	-	25
Sep-26 34.00	0.05	-	-	-	28.10	0.04	-	41
Sep-26 35.00	0.02	-	-	-	27.73	0.02	-	30
Sep-26 36.00	0.01	-	-	-	27.36	0.01	-	25
Sep-26 37.00	0.01	-	-	-	26.98	0.01	-	25
Sep-26 38.00	-	-	-	-	26.61	-	-	25
Sep-26 39.00	-	-	-	-	26.24	-	-	25
Sep-26 40.00	-	-	-	-	25.86	-	-	25
Dec-26 18.00	8.87	-	-	-	42.37	0.95	-	2
Dec-26 24.00	3.94	-	-	-	34.44	0.71	-	11
Dec-26 25.00	3.25	-	-	-	33.12	0.65	-	2
Dec-26 28.00	1.66	-	-	-	30.46	0.45	-	96
Dec-26 29.00	1.33	-	-	-	30.19	0.38	-	60
Dec-26 30.00	1.03	-	-	-	29.91	0.32	-	148
Dec-26 31.00	0.79	-	-	-	29.64	0.26	-	110
Dec-26 32.00	0.59	-	-	-	29.36	0.21	-	218
Dec-26 33.00	0.43	-	-	-	29.09	0.17	-	120
Dec-26 34.00	0.32	-	-	-	28.82	0.13	-	190
Dec-26 35.00	0.22	-	-	-	28.54	0.10	-	115
Dec-26 36.00	0.16	-	-	-	28.27	0.07	-	85
Dec-26 37.00	0.11	-	-	-	27.99	0.05	-	85
Dec-26 38.00	0.07	-	-	-	27.72	0.04	-	25
Dec-26 39.00	0.05	-	-	-	27.45	0.03	-	25
Dec-26 40.00	0.03	-	-	-	27.17	0.02	-	125
Dec-26 42.00	0.01	-	-	-	26.62	0.01	-	25
Dec-26 44.00	-	-	-	-	26.08	-	-	25
Dec-26 45.00	-	-	-	-	25.80	-	-	25
Dec-26 46.00	-	-	-	-	25.53	-	-	25
Mar-27 20.00	7.25	-	-	-	37.65	0.87	-	20
Mar-27 26.00	3.02	-	-	-	31.45	0.59	-	1
Mar-27 27.00	2.52	-	-	-	30.59	0.53	-	25
Mar-27 29.00	1.73	-	-	-	29.99	0.41	-	1
Mar-27 30.00	1.39	-	-	-	29.69	0.36	-	317
Mar-27 31.00	1.14	-	-	-	29.39	0.31	-	75
Mar-27 32.00	0.90	-	-	-	29.09	0.26	-	120
Mar-27 33.00	0.72	-	-	-	28.79	0.22	-	51
Mar-27 34.00	0.56	-	-	-	28.50	0.18	-	25
Mar-27 35.00	0.44	-	-	-	28.20	0.15	-	25
Jun-27 25.00	4.05	-	-	-	32.06	0.64	-	1
Jun-27 28.00	2.54	-	-	-	30.18	0.49	-	100
Jun-27 29.00	2.17	-	-	-	29.87	0.44	-	100
Jun-27 30.00	1.84	-	-	-	29.56	0.40	-	125
Jun-27 31.00	1.53	-	-	-	29.25	0.35	-	150
Jun-27 32.00	1.29	-	-	-	28.94	0.31	-	100
Jun-27 33.00	1.04	-	-	-	28.63	0.27	-	112
Jun-27 34.00	0.87	-	-	-	28.32	0.23	-	175
Jun-27 35.00	0.70	-	-	-	28.00	0.20	-	150
Jun-27 36.00	0.56	-	-	-	27.69	0.17	-	125
Jun-27 37.00	0.45	-	-	-	27.38	0.14	-	125
Jun-27 38.00	0.34	-	-	-	27.07	0.11	-	75
Jun-27 39.00	0.28	-	-	-	26.76	0.09	-	75
Jun-27 40.00	0.21	-	-	-	26.45	0.08	-	50
Jun-27 41.00	0.16	-	-	-	26.14	0.06	-	50
Jun-27 42.00	0.12	-	-	-	25.82	0.05	-	50
Jun-27 43.00	0.09	-	-	-	25.51	0.04	-	50
Jun-27 44.00	0.07	-	-	-	25.20	0.03	-	50
Jun-27 45.00	0.05	-	-	-	24.89	0.02	-	50
Jun-27 46.00	0.03	-	-	-	24.58	0.02	-	50
Jun-27 49.00	0.01	-	-	-	23.64	0.01	-	50
Jun-27 50.00	0.01	-	-	-	23.33	-	-	411
Sep-27 34.00	1.06	-	-	-	28.28	0.26	-	20
Sep-27 35.00	0.89	-	-	-	27.96	0.22	-	100
Sep-27 36.00	0.72	-	-	-	27.65	0.19	-	75
Sep-27 37.00	0.60	-	-	-	27.34	0.17	-	75
Sep-27 41.00	0.25	-	-	-	26.10	0.08	-	50
Dec-27 25.00	4.61	-	-	-	31.87	0.64	-	25
Dec-27 26.00	4.07	-	-	-	31.24	0.60	-	2
Dec-27 27.00	3.61	-	-	-	30.70	0.56	-	2,500
Dec-27 28.00	3.18	-	-	-	30.41	0.52	-	7
Dec-27 29.00	2.81	-	-	-	30.13	0.48	-	1
Dec-27 30.00	2.48	-	-	-	29.84	0.44	-	115
Dec-27 31.00	2.14	-	-	-	29.56	0.40	-	75
Dec-27 32.00	1.87	-	-	-	29.27	0.36	-	51
Dec-27 33.00	1.63	-	-	-	28.98	0.33	-	25
Dec-27 34.00	1.39	-	-	-	28.70	0.29	-	74
Dec-27 35.00	1.19	-	-	-	28.41	0.26	-	50
Dec-27 37.00	0.86	-	-	-	27.84	0.20	-	25
Dec-27 38.00	0.72	-	-	-	27.55	0.18	-	570
Dec-27 40.00	0.50	-	-	-	26.98	0.14	-	48
Dec-27 44.00	0.22	-	-	-	25.83	0.07	-	25
Mar-28 29.00	3.06	-	-	-	30.49	0.49	-	11
Dec-29 40.00	1.98	-	-	-	29.38	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.01	-	-	-	38.76	-0.02	-	11
Jul-26 23.00	0.04	-	-	-	37.19	-0.04	-	6
Jul-26 24.00	0.11	0.04	0.04	0.04	35.62	-0.11	1	31
Jul-26 25.00	0.27	-	-	-	34.05	-0.22	-	58
Jul-26 26.00	0.57	0.51	0.51	0.36	32.48	-0.40	2	3
Jul-26 27.00	1.07	0.66	0.66	0.66	31.16	-0.61	1	36
Jul-26 28.00	1.79	1.45	1.45	1.45	30.61	-0.80	1	5
Aug-26 23.00	0.29	-	-	-	36.79	-0.14	-	5
Aug-26 24.00	0.47	0.39	0.39	0.39	35.22	-0.22	1	51
Aug-26 25.00	0.72	-	-	-	33.65	-0.31	-	3
Aug-26 26.00	1.07	0.86	0.86	0.86	32.08	-0.42	5	5
Aug-26 27.00	1.55	-	-	-	30.76	-0.55	-	31
Aug-26 28.00	2.18	-	-	-	30.21	-0.67	-	1
Sep-26 20.00	0.13	-	-	-	40.23	-0.06	-	1
Sep-26 21.00	0.21	-	-	-	38.76	-0.09	-	10
Sep-26 22.00	0.32	-	-	-	37.29	-0.13	-	55
Sep-26 23.00	0.47	0.36	0.36	0.36	35.82	-0.18	1	19
Sep-26 24.00	0.67	-	-	-	34.35	-0.24	-	242
Sep-26 25.00	0.96	0.84	0.84	0.84	32.88	-0.33	2	73
Sep-26 26.00	1.32	1.18	1.18	1.18	31.41	-0.42	10	78
Sep-26 27.00	1.79	-	-	-	30.20	-0.53	-	57
Sep-26 28.00	2.41	-	-	-	29.83	-0.63	-	56
Sep-26 29.00	3.11	-	-	-	29.45	-0.73	-	28
Sep-26 30.00	3.90	-	-	-	29.08	-0.81	-	21
Sep-26 33.00	6.62	-	-	-	27.96	-0.96	-	2
Dec-26 18.00	0.24	-	-	-	41.32	-0.06	-	2,000
Dec-26 20.00	0.44	-	-	-	38.68	-0.11	-	20
Dec-26 21.00	0.58	-	-	-	37.36	-0.15	-	225
Dec-26 22.00	0.76	-	-	-	36.04	-0.19	-	129
Dec-26 23.00	0.96	-	-	-	34.71	-0.23	-	1,479
Dec-26 24.00	1.23	-	-	-	33.39	-0.29	-	2,501
Dec-26 25.00	1.54	-	-	-	32.07	-0.35	-	61
Dec-26 26.00	1.91	-	-	-	30.75	-0.42	-	102
Dec-26 27.00	2.37	-	-	-	29.68	-0.49	-	54
Dec-26 28.00	2.94	-	-	-	29.41	-0.57	-	5
Dec-26 29.00	3.60	-	-	-	29.14	-0.64	-	3
Dec-26 30.00	4.32	-	-	-	28.86	-0.70	-	1
Dec-26 32.00	5.92	-	-	-	28.31	-0.82	-	50
Dec-26 33.00	6.78	-	-	-	28.04	-0.87	-	25
Dec-26 34.00	7.70	-	-	-	27.77	-0.92	-	50
Dec-26 36.00	9.60	-	-	-	27.22	-0.97	-	25
Dec-26 38.00	11.58	-	-	-	26.67	-1.00	-	25
Dec-26 39.00	12.57	-	-	-	26.40	-1.00	-	50
Dec-26 40.00	13.57	-	-	-	26.12	-1.00	-	50
Mar-27 20.00	0.65	-	-	-	35.39	-0.14	-	1
Mar-27 23.00	1.33	-	-	-	32.29	-0.26	-	2
Mar-27 24.00	1.61	-	-	-	31.25	-0.31	-	2
Mar-27 25.00	1.98	-	-	-	30.22	-0.37	-	75
Mar-27 26.00	2.37	-	-	-	29.19	-0.43	-	43
Mar-27 27.00	2.86	-	-	-	28.33	-0.49	-	117
Mar-27 28.00	3.43	-	-	-	28.03	-0.56	-	5
Mar-27 30.00	4.76	-	-	-	27.43	-0.67	-	10
Mar-27 31.00	5.51	-	-	-	27.13	-0.72	-	2
Mar-27 36.00	9.75	-	-	-	25.64	-0.91	-	25
Mar-27 37.00	10.68	-	-	-	25.34	-0.94	-	25
Mar-27 38.00	11.63	-	-	-	25.04	-0.96	-	25
Jun-27 22.00	1.23	-	-	-	31.43	-0.23	-	25
Jun-27 23.00	1.52	-	-	-	30.58	-0.27	-	25
Jun-27 24.00	1.82	-	-	-	29.74	-0.32	-	50
Jun-27 25.00	2.21	1.92	1.92	1.92	28.89	-0.37	1	1
Jun-27 26.00	2.59	-	-	-	28.04	-0.42	-	1,500
Jun-27 30.00	4.94	-	-	-	26.39	-0.65	-	25
Jun-27 31.00	5.67	-	-	-	26.08	-0.70	-	75
Jun-27 32.00	6.42	-	-	-	25.77	-0.75	-	50
Jun-27 33.00	7.23	-	-	-	25.46	-0.79	-	50
Jun-27 34.00	8.06	-	-	-	25.15	-0.83	-	100
Jun-27 35.00	8.92	-	-	-	24.83	-0.86	-	100
Jun-27 36.00	9.81	-	-	-	24.52	-0.89	-	125
Jun-27 37.00	10.72	-	-	-	24.21	-0.92	-	100
Jun-27 38.00	11.66	-	-	-	23.90	-0.94	-	100
Jun-27 39.00	12.61	-	-	-	23.59	-0.97	-	75
Jun-27 40.00	13.59	-	-	-	23.28	-0.99	-	100
Jun-27 41.00	14.58	-	-	-	22.97	-1.00	-	2
Sep-27 21.00	1.18	-	-	-	30.99	-0.20	-	1
Sep-27 24.00	2.11	-	-	-	28.79	-0.33	-	3
Sep-27 36.00	9.94	-	-	-	23.88	-0.86	-	25
Sep-27 37.00	10.81	-	-	-	23.57	-0.89	-	25
Dec-27 21.00	1.33	-	-	-	30.20	-0.21	-	1
Dec-27 30.00	5.44	-	-	-	25.68	-0.61	-	75
Dec-27 31.00	6.13	-	-	-	25.40	-0.65	-	50
Dec-27 32.00	6.86	-	-	-	25.11	-0.70	-	26
Dec-27 33.00	7.59	-	-	-	24.82	-0.74	-	25
Dec-27 34.00	8.40	-	-	-	24.54	-0.77	-	25
Mar-28 21.00	1.56	-	-	-	29.75	-0.22	-	25
Mar-28 22.00	1.86	-	-	-	29.20	-0.26	-	100
Mar-28 24.00	2.59	-	-	-	28.10	-0.34	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.93	-	-	-	30.35	0.38	-	25
Sep-26 31.00	0.26	-	-	-	29.23	0.14	-	25
Sep-26 32.00	0.15	-	-	-	28.85	0.10	-	25
Sep-26 33.00	0.09	-	-	-	28.48	0.06	-	25
Dec-26 28.00	1.67	-	-	-	30.46	0.45	-	50
Dec-26 29.00	1.32	-	-	-	30.19	0.38	-	2
Dec-26 32.00	0.59	-	-	-	29.36	0.21	-	50
Dec-30 30.00	4.53	-	-	-	30.22	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	0.95	-	-	-	32.88	-0.32	-	10
Dec-26 24.00	1.21	-	-	-	33.39	-0.28	-	2
Mar-27 24.00	1.60	-	-	-	31.25	-0.30	-	1

	Previous Close	26.50		29/06/26
	CIE AUTOMOTIVE Close	26.15		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.23	-	-	-	18.50	0.19	-	1
Sep-26 29.00	0.09	-	-	-	18.27	0.09	-	1
Sep-26 30.00	0.04	-	-	-	18.04	0.04	-	10
Sep-26 31.00	0.01	-	-	-	17.81	0.02	-	11
Sep-26 33.00	-	-	-	-	17.35	-	-	1
Dec-26 31.00	0.13	-	-	-	18.29	0.09	-	2
Mar-27 30.00	0.39	-	-	-	18.91	0.19	-	2
Jun-27 29.00	0.85	-	-	-	19.20	0.30	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	2.31	-	-	-	17.38	-0.99	-	1
Jul-26 29.00	3.31	-	-	-	17.12	-1.00	-	1
Aug-26 28.00	2.37	-	-	-	18.36	-0.90	-	10
Sep-26 26.00	1.03	-	-	-	18.77	-0.52	-	1
Dec-26 25.00	0.98	-	-	-	19.86	-0.37	-	1

	Previous Close	5.73		29/06/26
	COLONIAL Close	5.69		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.50	0.20	-	-	-	16.95	0.91	-	6
Sep-26 5.25	0.44	-	-	-	21.32	0.98	-	45
Sep-26 5.75	0.08	-	-	-	19.44	0.35	-	20
Dec-26 4.00	1.69	-	-	-	23.63	1.00	-	6
Dec-26 4.60	1.09	-	-	-	22.37	1.00	-	65
Dec-26 5.25	0.46	-	-	-	21.00	0.88	-	5
Dec-26 5.50	0.28	-	-	-	20.47	0.55	-	5
Dec-26 9.50	-	-	-	-	14.27	-	-	1
Mar-27 5.50	0.35	-	-	-	20.15	0.52	-	25
Mar-27 5.75	0.25	-	-	-	19.81	0.41	-	45
Mar-27 6.00	0.17	-	-	-	19.52	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.93	-	-	80
Jul-26 5.25	0.01	-	-	-	10.52	-0.15	-	5
Jul-26 5.50	0.13	-	-	-	9.12	-0.88	-	7
Jul-26 5.75	0.38	-	-	-	7.84	-1.00	-	11
Aug-26 5.00	0.01	-	-	-	15.13	-0.09	-	85
Aug-26 5.25	0.06	0.09	0.09	0.09	13.72	-0.31	3	5
Aug-26 5.50	0.17	-	-	-	12.32	-0.68	-	7
Sep-26 4.70	0.01	-	-	-	18.79	-0.05	-	1
Sep-26 4.80	0.02	-	-	-	18.39	-0.08	-	10
Sep-26 5.00	0.04	-	-	-	17.61	-0.17	-	219
Sep-26 5.25	0.10	-	-	-	16.63	-0.35	-	1
Sep-26 5.50	0.22	-	-	-	15.65	-0.60	-	9
Dec-26 4.00	-	-	-	-	20.96	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	20.33	-0.04	-	2,000
Dec-26 4.80	0.06	-	-	-	19.28	-0.16	-	2
Dec-26 4.90	0.09	-	-	-	19.07	-0.20	-	2
Dec-26 5.00	0.11	-	-	-	18.86	-0.25	-	130
Dec-26 5.25	0.19	-	-	-	18.33	-0.38	-	955
Dec-26 5.50	0.31	-	-	-	17.80	-0.53	-	100
Mar-27 4.80	0.10	-	-	-	18.55	-0.19	-	1
Mar-27 5.00	0.15	-	-	-	18.27	-0.27	-	101
Mar-27 5.25	0.23	-	-	-	17.92	-0.38	-	200
Mar-27 5.50	0.35	-	-	-	17.57	-0.51	-	304

	Previous Close	17.90		29/06/26
	EBRO FOODS Close	17.92		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.29	-	-	-	14.52	0.36	-	3
Sep-26 19.00	0.15	-	-	-	14.17	0.22	-	3
Mar-27 18.50	0.63	-	-	-	13.97	0.43	-	1
Jun-27 18.00	0.97	-	-	-	14.42	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.07	-	-	-	14.33	-0.22	-	1
Jul-26 18.00	0.26	-	-	-	14.01	-0.54	-	1
Sep-26 17.00	0.15	-	-	-	15.17	-0.20	-	1
Sep-26 17.50	0.29	-	-	-	14.80	-0.33	-	1
Sep-26 18.00	0.49	-	-	-	14.43	-0.49	-	1
Dec-26 18.50	1.08	-	-	-	14.15	-0.64	-	2

	Previous Close	17.61		29/06/26
	ENAGAS Close	17.60		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	2.60	-	-	-	22.81	1.00	4	-
Jul-26 17.00	0.60	-	-	-	18.72	1.00	3	-
Jul-26 17.50	0.14	-	-	-	17.69	0.62	-	20
Jul-26 18.00	0.02	-	-	-	16.96	0.07	-	3
Jul-26 19.00	-	-	-	-	15.63	-	-	3
Aug-26 17.50	0.32	-	-	-	19.22	0.38	-	4
Aug-26 18.00	0.16	-	-	-	18.50	0.23	-	10
Aug-26 18.50	0.07	-	-	-	17.84	0.12	-	4
Sep-26 10.00	7.60	-	-	-	34.45	1.00	10	-
Sep-26 13.50	4.10	-	-	-	27.69	0.97	8	2
Sep-26 14.00	3.60	-	-	-	26.72	0.95	1	-
Sep-26 14.50	3.10	-	-	-	25.76	0.92	40	-
Sep-26 15.00	2.60	-	-	-	24.79	0.88	3	1
Sep-26 15.50	2.10	-	-	-	23.83	0.82	3	-
Sep-26 16.00	1.60	-	-	-	22.86	0.75	61	-
Sep-26 17.00	0.71	-	-	-	20.93	0.54	-	5
Sep-26 17.50	0.46	-	-	-	19.96	0.42	-	307
Sep-26 18.00	0.28	-	-	-	19.26	0.30	-	48
Sep-26 18.50	0.16	-	-	-	18.63	0.20	-	26
Sep-26 19.00	0.08	-	-	-	17.99	0.11	-	1
Dec-26 13.50	4.10	-	-	-	27.89	0.91	146	-
Dec-26 14.00	3.60	-	-	-	27.07	0.88	160	-
Dec-26 14.50	3.10	-	-	-	26.26	0.85	1	-
Dec-26 15.00	2.60	-	-	-	25.44	0.81	6	-
Dec-26 15.50	2.13	-	-	-	24.63	0.76	-	25
Dec-26 16.00	1.77	-	-	-	23.82	0.70	-	407
Dec-26 17.00	1.12	-	-	-	22.19	0.56	-	31
Dec-26 17.50	0.87	-	-	-	21.37	0.48	-	38
Dec-26 18.00	0.65	-	-	-	20.83	0.40	-	21
Dec-26 18.50	0.47	-	-	-	20.36	0.32	-	10
Dec-26 19.00	0.33	-	-	-	19.88	0.25	-	143
Dec-26 19.50	0.23	-	-	-	19.41	0.19	-	123
Dec-26 20.00	0.15	-	-	-	18.94	0.14	-	27
Mar-27 12.00	5.60	-	-	-	28.46	0.96	-	1
Mar-27 14.00	3.60	-	-	-	25.89	0.87	1	-
Mar-27 15.50	2.21	-	-	-	23.95	0.74	-	301
Mar-27 16.00	1.86	-	-	-	23.31	0.68	-	32
Mar-27 17.00	1.26	-	-	-	22.02	0.55	-	56
Mar-27 17.50	0.99	-	-	-	21.38	0.48	-	39
Mar-27 18.00	0.79	-	-	-	20.98	0.42	-	2
Mar-27 19.00	0.47	-	-	-	20.30	0.29	-	51
Mar-27 19.50	0.35	-	-	-	19.95	0.23	-	10
Mar-27 20.00	0.25	-	-	-	19.61	0.18	-	96
Jun-27 16.00	2.09	-	-	-	23.97	0.66	-	10
Jun-27 18.00	1.05	1.02	1.02	1.02	21.92	0.44	1	1
Jun-27 19.50	0.58	-	-	-	21.15	0.29	-	1
Sep-27 20.00	0.57	0.49	0.53	0.49	22.16	0.27	26	27
Dec-27 15.00	2.94	-	-	-	26.16	0.73	-	1
Dec-27 16.00	2.30	-	-	-	25.14	0.64	-	26
Dec-27 19.50	0.85	-	-	-	22.85	0.34	-	2
Dec-27 21.00	0.53	-	-	-	22.34	0.24	-	10
Jun-28 18.00	1.36	1.31	1.31	1.31	21.83	0.46	1	1
Dec-28 16.00	2.20	-	-	-	21.46	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.02	-	-	-	18.06	-0.06	-	67
Jul-26 16.50	0.08	0.08	0.08	0.08	17.04	-0.20	5	5
Jul-26 17.00	0.23	-	-	-	16.02	-0.48	-	3
Jul-26 17.50	0.55	-	-	-	14.99	-0.80	-	5
Aug-26 16.50	0.25	-	-	-	18.46	-0.31	-	2
Aug-26 17.00	0.43	-	-	-	17.44	-0.47	-	1
Sep-26 12.00	-	-	-	-	27.86	-	-	6
Sep-26 12.50	-	-	-	-	26.89	-0.01	-	12
Sep-26 13.00	0.01	-	-	-	25.93	-0.01	-	217
Sep-26 13.50	0.02	-	-	-	24.96	-0.02	-	27
Sep-26 14.00	0.03	-	-	-	23.99	-0.03	-	44
Sep-26 14.50	0.05	-	-	-	23.03	-0.06	-	1
Sep-26 15.00	0.09	-	-	-	22.06	-0.10	-	25
Sep-26 15.50	0.14	-	-	-	21.10	-0.15	-	45
Sep-26 16.00	0.23	0.20	0.20	0.20	20.13	-0.23	2	45
Sep-26 16.50	0.36	-	-	-	19.17	-0.34	-	12
Sep-26 17.50	0.80	-	-	-	17.23	-0.61	-	3
Sep-26 18.00	1.14	-	-	-	16.53	-0.75	-	1
Dec-26 12.00	0.04	-	-	-	29.68	-0.03	-	150
Dec-26 12.50	0.07	-	-	-	28.87	-0.04	-	2
Dec-26 13.00	0.10	-	-	-	28.05	-0.06	-	227
Dec-26 13.50	0.14	-	-	-	27.24	-0.08	-	51
Dec-26 14.00	0.19	-	-	-	26.42	-0.11	-	284
Dec-26 14.50	0.25	-	-	-	25.61	-0.15	-	126
Dec-26 15.00	0.34	-	-	-	24.79	-0.19	-	597
Dec-26 15.50	0.44	0.40	0.40	0.40	23.98	-0.24	30	30
Dec-26 16.00	0.57	0.52	0.52	0.52	23.17	-0.30	20	22
Dec-26 16.50	0.74	-	-	-	22.35	-0.37	-	25
Dec-26 17.50	1.17	-	-	-	20.72	-0.54	-	26
Mar-27 12.00	0.09	-	-	-	26.38	-0.05	-	1
Mar-27 13.00	0.17	-	-	-	25.09	-0.09	-	25
Mar-27 14.00	0.30	-	-	-	23.81	-0.15	-	233
Mar-27 14.50	0.39	-	-	-	23.16	-0.20	-	56
Mar-27 15.00	0.50	-	-	-	22.52	-0.24	-	25
Mar-27 15.50	0.64	-	-	-	21.87	-0.30	-	1
Mar-27 16.00	0.80	-	-	-	21.23	-0.36	-	425
Mar-27 16.50	0.99	-	-	-	20.59	-0.42	-	25
Mar-27 17.00	1.21	-	-	-	19.94	-0.49	-	36
Jun-27 17.00	1.38	-	-	-	20.29	-0.48	-	50
Jun-27 17.50	1.62	-	-	-	19.72	-0.54	-	25
Sep-27 12.50	0.34	-	-	-	25.60	-0.13	-	470
Sep-27 13.00	0.43	-	-	-	25.07	-0.16	-	75
Sep-27 13.50	0.53	-	-	-	24.54	-0.19	-	1
Sep-27 14.00	0.65	-	-	-	24.01	-0.23	-	25
Sep-27 17.00	1.77	-	-	-	20.83	-0.52	-	25
Dec-27 11.00	0.20	-	-	-	26.59	-0.08	-	4,100
Dec-27 14.00	0.73	-	-	-	23.52	-0.24	-	1
Mar-28 12.00	0.36	-	-	-	23.90	-0.13	-	75
Mar-28 14.50	0.95	-	-	-	21.58	-0.29	-	173
Mar-28 15.50	1.31	-	-	-	20.65	-0.38	-	25
Mar-28 16.00	1.52	-	-	-	20.18	-0.43	-	50
Mar-28 16.50	1.75	-	-	-	19.72	-0.48	-	25
Jun-28 16.00	1.54	-	-	-	19.27	-0.43	-	25
Jun-28 16.50	1.76	-	-	-	18.85	-0.47	-	25
Jun-28 18.00	2.60	-	-	-	17.81	-0.62	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.57	-	-	-	29.62	0.98	-	25
Sep-26 13.50	3.60	-	-	-	27.69	0.96	-	5
Sep-26 14.00	3.12	-	-	-	26.72	0.94	-	6
Sep-26 17.50	0.46	-	-	-	19.96	0.42	-	1
Sep-26 18.00	0.28	-	-	-	19.26	0.30	-	25
Dec-26 16.50	1.43	-	-	-	23.00	0.62	-	25
Dec-26 18.00	0.65	-	-	-	20.83	0.40	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	29.79	-	-	1
Sep-26 14.00	0.03	-	-	-	23.99	-0.04	-	25
Sep-26 15.50	0.14	-	-	-	21.10	-0.15	-	25
Sep-26 17.00	0.54	-	-	-	18.20	-0.46	-	25
Dec-26 13.00	0.10	-	-	-	28.05	-0.06	-	25
Dec-26 13.50	0.13	-	-	-	27.24	-0.08	-	75
Dec-26 14.00	0.18	-	-	-	26.42	-0.11	-	25
Mar-27 14.50	0.38	-	-	-	23.16	-0.19	-	50
Mar-27 15.00	0.49	-	-	-	22.52	-0.23	-	1
Mar-27 15.50	0.62	-	-	-	21.87	-0.28	-	9

	Previous Close	2.30		29/06/26
	ENCE Close	2.29		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.39	-	-	-	26.41	0.78	-	4
Mar-27 2.10	0.33	-	-	-	26.29	0.72	-	4
Mar-28 2.00	0.54	-	-	-	28.96	0.74	-	4

	Previous Close	39.62		29/06/26
	ENDESA Close	39.80		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	2.82	-	-	-	20.16	0.99	-	13
Jul-26 38.00	1.85	-	-	-	18.92	0.95	-	1
Sep-26 27.00	12.81	-	-	-	33.52	1.00	-	80
Sep-26 30.00	9.82	-	-	-	30.10	1.00	-	10
Sep-26 33.00	6.82	-	-	-	26.69	1.00	-	163
Sep-26 34.00	5.82	-	-	-	25.55	1.00	-	134
Sep-26 35.00	4.82	-	-	-	24.41	0.99	-	4
Sep-26 36.00	3.85	-	-	-	23.27	0.95	-	1,001
Sep-26 37.00	2.93	-	-	-	22.13	0.87	-	4
Sep-26 38.00	2.12	-	-	-	20.99	0.72	-	1
Sep-26 41.00	0.61	-	-	-	18.68	0.29	-	5
Sep-26 42.00	0.37	-	-	-	18.46	0.20	-	1
Dec-26 24.00	15.81	-	-	-	33.77	1.00	-	4
Dec-26 25.00	14.81	-	-	-	32.90	1.00	-	5
Dec-26 35.00	5.06	-	-	-	24.10	0.82	-	2
Dec-26 36.00	4.26	-	-	-	23.22	0.73	-	10
Dec-26 37.00	3.52	-	-	-	22.34	0.67	-	4
Dec-26 38.00	2.88	-	-	-	21.46	0.61	-	4
Dec-26 40.00	1.74	-	-	-	19.84	0.46	-	4
Dec-26 42.00	1.03	-	-	-	19.47	0.32	-	1
Mar-27 32.00	7.93	-	-	-	27.41	0.91	-	1
Mar-27 33.00	7.02	-	-	-	26.53	0.83	-	5
Mar-27 34.00	6.21	-	-	-	25.64	0.78	-	150
Mar-27 40.00	2.21	-	-	-	20.45	0.48	-	1
Mar-27 41.00	1.82	-	-	-	20.24	0.42	-	3
Mar-27 44.00	0.90	-	-	-	19.61	0.26	-	2
Jun-27 25.00	14.81	-	-	-	31.32	1.00	-	5
Jun-27 27.00	12.81	-	-	-	29.87	1.00	-	2
Jun-27 29.00	10.81	-	-	-	28.41	1.00	-	1
Jun-27 30.00	9.88	-	-	-	27.68	0.96	-	1
Jun-27 32.00	8.11	-	-	-	26.22	0.82	-	294
Jun-27 33.00	7.30	-	-	-	25.49	0.79	-	291
Jun-27 37.00	4.46	-	-	-	22.58	0.64	-	1
Jun-27 38.00	3.81	-	-	-	21.85	0.60	-	1
Jun-27 41.00	2.30	-	-	-	20.27	0.45	-	2
Sep-27 44.00	1.57	-	-	-	20.54	0.33	-	25
Dec-27 25.00	14.80	-	-	-	29.63	0.95	-	1
Dec-27 29.00	10.80	-	-	-	27.55	0.88	-	1
Dec-27 31.00	9.11	-	-	-	26.51	0.83	-	1
Dec-27 34.00	6.89	-	-	-	24.95	0.74	-	1
Dec-27 40.00	3.35	-	-	-	21.90	0.51	-	26
Mar-28 40.00	3.56	-	-	-	21.98	0.51	-	25
Mar-28 45.00	1.86	-	-	-	20.93	0.33	-	1,205
Mar-28 46.00	1.58	-	-	-	20.72	0.29	-	80
Mar-28 47.00	1.38	-	-	-	20.51	0.26	-	70
Mar-28 48.00	1.18	-	-	-	20.30	0.24	-	130
Mar-28 49.00	0.99	-	-	-	20.09	0.21	-	70
Mar-28 50.00	0.84	-	-	-	19.88	0.18	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	27.60	-	-	1
Jul-26 33.00	-	-	-	-	23.88	-	-	3
Jul-26 34.00	-	-	-	-	22.64	-	-	13
Jul-26 36.00	0.04	-	-	-	20.16	-0.05	-	1
Jul-26 37.00	0.11	-	-	-	18.92	-0.13	-	1
Jul-26 38.00	0.30	0.39	0.39	0.39	17.68	-0.30	3	3
Aug-26 34.00	0.10	0.19	0.19	0.19	23.66	-0.06	5	5
Aug-26 35.00	0.17	-	-	-	22.46	-0.10	-	5
Aug-26 37.00	0.47	-	-	-	20.05	-0.25	-	10
Sep-26 25.00	-	-	-	-	33.56	-	-	4
Sep-26 27.00	0.01	-	-	-	31.28	-0.01	-	445
Sep-26 28.00	0.02	-	-	-	30.14	-0.01	-	19
Sep-26 29.00	0.03	-	-	-	29.00	-0.01	-	148
Sep-26 30.00	0.04	-	-	-	27.86	-0.02	-	147
Sep-26 31.00	0.06	-	-	-	26.72	-0.03	-	146
Sep-26 34.00	0.21	-	-	-	23.31	-0.10	-	10
Sep-26 35.00	0.32	-	-	-	22.17	-0.15	-	25
Sep-26 36.00	0.47	-	-	-	21.03	-0.21	-	50
Sep-26 37.00	0.68	-	-	-	19.89	-0.28	-	30
Sep-26 38.00	0.97	-	-	-	18.75	-0.38	-	5
Sep-26 40.00	1.89	1.82	1.82	1.82	16.66	-0.64	1	1
Sep-26 41.00	2.59	-	-	-	16.44	-0.76	-	5
Sep-26 43.00	4.31	-	-	-	16.00	-0.94	-	5
Dec-26 19.00	-	-	-	-	36.17	-	-	15
Dec-26 28.00	0.11	-	-	-	28.26	-0.03	-	25
Dec-26 30.00	0.20	-	-	-	26.50	-0.06	-	10
Dec-26 32.00	0.35	-	-	-	24.74	-0.10	-	10
Dec-26 33.00	0.46	-	-	-	23.86	-0.13	-	35
Dec-26 34.00	0.59	-	-	-	22.98	-0.17	-	1
Jun-27 15.50	0.01	-	-	-	36.03	-	-	5
Jun-27 22.00	0.11	-	-	-	31.29	-0.02	-	10
Jun-27 37.00	2.14	-	-	-	20.36	-0.37	-	3
Jun-27 38.00	2.48	-	-	-	19.63	-0.42	-	4
Dec-27 17.50	0.05	-	-	-	30.66	-0.01	-	1
Dec-27 27.00	0.64	-	-	-	25.73	-0.10	-	1
Dec-27 30.00	1.09	-	-	-	24.17	-0.17	-	5
Dec-27 31.00	1.28	-	-	-	23.65	-0.19	-	30
Dec-27 32.00	1.50	-	-	-	23.13	-0.22	-	5
Dec-27 34.00	2.02	-	-	-	22.09	-0.29	-	5
Dec-27 44.00	7.07	-	-	-	18.17	-0.72	-	15
Mar-28 22.00	0.27	-	-	-	27.51	-0.04	-	150
Mar-28 24.00	0.44	-	-	-	26.59	-0.07	-	150
Mar-28 26.00	0.66	-	-	-	25.67	-0.10	-	150
Mar-28 27.00	0.79	-	-	-	25.21	-0.11	-	150
Mar-28 28.00	0.93	-	-	-	24.75	-0.13	-	150
Jun-28 25.00	0.60	-	-	-	25.43	-0.09	-	150
Jun-28 26.00	0.73	-	-	-	25.03	-0.10	-	150
Jun-28 27.00	0.86	-	-	-	24.63	-0.12	-	293
Jun-28 29.00	1.23	-	-	-	23.82	-0.16	-	143
Jun-28 30.00	1.42	-	-	-	23.42	-0.19	-	143
Jun-28 31.00	1.67	-	-	-	23.02	-0.21	-	142
Jun-28 32.00	1.93	-	-	-	22.62	-0.24	-	142
Jun-28 33.00	2.20	-	-	-	22.21	-0.27	-	142
Dec-28 31.00	2.12	-	-	-	22.29	-0.24	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	1.89	-	-	-	20.16	0.85	-	10
Jul-26 39.00	0.50	-	-	-	17.68	0.45	-	10
Sep-26 17.00	21.80	-	-	-	44.91	0.99	-	25
Sep-26 34.00	5.18	-	-	-	25.55	0.88	-	25
Sep-26 34.00	5.18	-	-	-	25.55	0.88	-	25
Dec-26 33.00	6.65	-	-	-	25.86	0.84	-	10
Dec-26 40.00	1.74	-	-	-	19.84	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	-	-	-	-	22.64	-	-	10
Jul-26 36.00	0.04	-	-	-	20.16	-0.05	-	10
Aug-26 37.00	0.47	0.50	0.50	0.50	20.05	-0.25	10	10
Sep-26 24.00	-	-	-	-	34.70	-	-	25
Sep-26 25.00	-	-	-	-	33.56	-	-	25
Sep-26 26.00	0.01	-	-	-	32.42	-	-	25
Sep-26 26.00	0.01	-	-	-	32.42	-	-	25
Sep-26 32.00	0.10	-	-	-	25.58	-0.05	-	10
Sep-26 34.00	0.22	-	-	-	23.31	-0.10	-	25
Sep-26 35.00	0.32	-	-	-	22.17	-0.14	-	25
Sep-26 35.00	0.32	-	-	-	22.17	-0.14	-	50
Sep-26 36.00	0.46	-	-	-	21.03	-0.20	-	25
Sep-26 37.00	0.67	-	-	-	19.89	-0.28	-	50
Dec-26 32.00	0.35	-	-	-	24.74	-0.10	-	8

	Previous Close	12.20		29/06/26
	FCC Close	12.50		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-28 11.50	1.74	-	-	-	24.11	0.64	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.11	-	-	-	20.75	-0.16	-	14
Sep-26 18.00	5.98	-	-	-	3.07	-1.00	-	1
Dec-26 10.50	0.14	-	-	-	21.18	-0.15	-	20
Mar-27 9.50	0.08	-	-	-	21.94	-0.08	-	257
Mar-27 10.00	0.14	-	-	-	21.34	-0.12	-	250
Mar-27 10.50	0.22	-	-	-	20.74	-0.18	-	482
Mar-27 11.00	0.33	-	-	-	20.14	-0.25	-	224
Jun-27 12.00	0.87	-	-	-	20.95	-0.43	-	417
Sep-27 11.00	0.86	-	-	-	23.33	-0.37	-	226

	Previous Close	60.74		29/06/26
	FERROVIAL Close	59.84		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	15.89	-	-	-	38.56	1.00	-	25
Jul-26 54.00	5.98	-	-	-	28.81	0.95	-	25
Jul-26 58.00	2.47	-	-	-	24.91	0.73	-	25
Jul-26 60.00	1.19	-	-	-	23.04	0.50	-	25
Jul-26 64.00	0.10	-	-	-	21.15	0.08	-	26
Sep-26 50.00	10.48	-	-	-	36.87	0.88	-	50
Sep-26 52.00	8.74	-	-	-	35.02	0.83	-	25
Sep-26 54.00	7.09	-	-	-	33.17	0.77	-	50
Sep-26 56.00	5.57	-	-	-	31.32	0.70	-	58
Sep-26 58.00	4.18	-	-	-	29.47	0.61	-	2,050
Sep-26 60.00	2.97	-	-	-	27.71	0.51	-	102
Sep-26 62.00	2.06	-	-	-	26.90	0.41	-	104
Sep-26 64.00	1.35	-	-	-	26.10	0.31	-	2
Sep-26 66.00	0.83	-	-	-	25.30	0.22	-	25
Sep-26 74.00	0.05	-	-	-	22.09	0.02	-	75
Dec-26 47.00	13.82	-	-	-	36.46	0.87	-	1
Dec-26 50.00	11.30	-	-	-	34.20	0.81	-	50
Dec-26 52.00	9.67	-	-	-	32.70	0.77	-	26
Dec-26 54.00	8.17	-	-	-	31.19	0.72	-	25
Dec-26 56.00	6.71	-	-	-	29.69	0.67	-	54
Dec-26 58.00	5.40	-	-	-	28.18	0.60	-	25
Dec-26 60.00	4.20	-	-	-	26.76	0.53	-	25
Dec-26 68.00	1.35	-	-	-	24.80	0.25	-	235
Dec-26 70.00	0.97	-	-	-	24.31	0.19	-	25
Mar-27 58.00	6.55	-	-	-	28.08	0.60	-	25
Mar-27 60.00	5.39	-	-	-	26.97	0.54	-	25
Mar-27 62.00	4.47	4.74	4.74	4.74	26.55	0.49	25	25
Sep-27 44.00	18.02	-	-	-	34.11	0.85	-	25
Sep-27 50.00	13.54	-	-	-	31.60	0.76	-	25
Sep-27 52.00	12.14	-	-	-	30.77	0.73	-	25
Sep-27 56.00	9.57	-	-	-	29.09	0.65	-	25
Dec-27 60.00	7.95	-	-	-	27.64	0.58	-	25
Mar-28 60.00	8.69	-	-	-	27.72	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	0.54	-	-	-	24.40	-0.27	-	50
Jul-26 60.00	1.26	-	-	-	22.53	-0.50	-	10
Jul-26 62.00	2.52	-	-	-	21.59	-0.76	-	25
Jul-26 64.00	4.21	-	-	-	20.64	-0.93	-	25
Aug-26 64.00	4.85	-	-	-	18.89	-0.84	-	25
Sep-26 36.00	0.02	-	-	-	43.23	-	-	25
Sep-26 42.00	0.08	-	-	-	37.69	-0.02	-	25
Sep-26 45.00	0.15	-	-	-	34.91	-0.04	-	25
Sep-26 48.00	0.27	-	-	-	32.14	-0.07	-	25
Sep-26 49.00	0.34	-	-	-	31.21	-0.08	-	5
Sep-26 50.00	0.41	-	-	-	30.29	-0.10	-	5
Sep-26 52.00	0.61	-	-	-	28.44	-0.14	-	3,005
Sep-26 54.00	0.88	-	-	-	26.59	-0.20	-	1,006
Sep-26 58.00	1.81	-	-	-	22.89	-0.38	-	25
Sep-26 62.00	3.72	-	-	-	20.32	-0.65	-	1
Sep-26 64.00	5.12	-	-	-	19.52	-0.78	-	25
Dec-26 44.00	0.56	-	-	-	34.09	-0.08	-	26
Dec-26 49.00	1.06	-	-	-	30.33	-0.15	-	25
Dec-26 50.00	1.21	-	-	-	29.58	-0.17	-	25
Dec-26 54.00	1.96	-	-	-	26.57	-0.27	-	26
Dec-26 56.00	2.44	-	-	-	25.07	-0.33	-	25
Dec-26 58.00	3.10	-	-	-	23.56	-0.41	-	130
Mar-27 39.00	0.49	-	-	-	35.28	-0.06	-	100
Mar-27 45.00	1.05	-	-	-	31.77	-0.12	-	25
Mar-27 46.00	1.17	-	-	-	31.18	-0.13	-	25
Mar-27 47.00	1.29	-	-	-	30.60	-0.15	-	50
Mar-27 48.00	1.46	-	-	-	30.02	-0.16	-	75
Mar-27 49.00	1.64	-	-	-	29.43	-0.18	-	75
Mar-27 50.00	1.81	-	-	-	28.85	-0.20	-	125
Mar-27 52.00	2.21	-	-	-	27.68	-0.24	-	135
Mar-27 54.00	2.71	-	-	-	26.51	-0.29	-	27
Mar-27 56.00	3.28	-	-	-	25.34	-0.34	-	25
Mar-27 58.00	3.96	-	-	-	24.17	-0.41	-	25
Jun-27 60.00	5.61	-	-	-	23.93	-0.46	-	5
Sep-27 41.00	1.24	-	-	-	32.39	-0.11	-	1
Sep-27 44.00	1.66	-	-	-	31.14	-0.14	-	1
Sep-27 47.00	2.23	-	-	-	29.88	-0.18	-	25
Sep-27 48.00	2.43	-	-	-	29.47	-0.20	-	50
Sep-27 49.00	2.63	-	-	-	29.05	-0.21	-	25
Dec-27 35.00	0.75	-	-	-	33.47	-0.06	-	1
Dec-27 45.00	2.18	-	-	-	29.90	-0.16	-	25
Dec-27 54.00	4.51	-	-	-	26.69	-0.31	-	500
Mar-28 62.00	8.34	-	-	-	24.35	-0.48	-	25
Mar-28 64.00	9.44	-	-	-	24.08	-0.52	-	25
Jun-28 47.00	3.14	-	-	-	28.21	-0.20	-	25
Jun-28 48.00	3.42	-	-	-	27.92	-0.22	-	25
Jun-28 49.00	3.69	-	-	-	27.63	-0.23	-	25
Jun-28 50.00	3.97	-	-	-	27.34	-0.25	-	25
Jun-28 52.00	4.52	-	-	-	26.76	-0.28	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	2.96	-	-	-	27.71	0.51	-	70
Dec-26 60.00	4.15	-	-	-	26.76	0.52	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	0.87	-	-	-	26.59	-0.20	-	15
Sep-26 60.00	2.55	-	-	-	21.13	-0.50	-	45
Sep-26 62.00	3.67	-	-	-	20.32	-0.63	-	160
Sep-26 64.00	5.05	-	-	-	19.52	-0.76	-	45
Dec-26 49.00	1.06	-	-	-	30.33	-0.15	-	25
Dec-26 50.00	1.20	-	-	-	29.58	-0.17	-	25
Mar-27 40.00	0.56	-	-	-	34.69	-0.06	-	300

	Previous Close	19.52		29/06/26
	FLUIDRA Close	19.61		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	0.47	-	-	-	27.77	0.55	-	1
Sep-26 21.00	0.55	-	-	-	31.39	0.32	-	1
Sep-26 29.00	-	-	-	-	31.25	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.03	-	-	-	29.12	-0.06	-	1
Jul-26 19.00	0.33	-	-	-	27.48	-0.38	-	2
Sep-26 16.50	0.24	-	-	-	34.11	-0.14	-	1
Sep-26 17.50	0.44	-	-	-	33.00	-0.23	-	5
Sep-26 18.50	0.75	-	-	-	31.90	-0.35	-	1
Sep-26 28.00	8.69	-	-	-	30.53	-1.00	-	11
Dec-26 17.00	0.72	-	-	-	31.71	-0.26	-	25
Dec-26 17.50	0.87	-	-	-	31.22	-0.30	-	25
Dec-26 18.00	1.04	-	-	-	30.73	-0.34	-	625
Dec-26 18.50	1.25	1.30	1.30	1.30	30.23	-0.39	1	1
Dec-26 19.00	1.46	-	-	-	29.74	-0.44	-	185
Dec-26 21.00	2.60	-	-	-	27.96	-0.65	-	7
Dec-26 27.00	7.77	-	-	-	22.86	-0.98	-	11
Mar-27 21.00	2.89	-	-	-	27.89	-0.61	-	14

	Previous Close	9.13		29/06/26
	GRIFOLS Close	9.00		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	0.02	-	-	-	28.41	0.09	-	4
Jul-26 10.00	0.01	-	-	-	28.11	0.04	-	13
Aug-26 9.25	0.30	-	-	-	31.04	0.41	-	3
Aug-26 9.50	0.21	-	-	-	30.75	0.33	-	7
Aug-26 9.75	0.15	-	-	-	30.45	0.25	-	5
Aug-26 10.00	0.10	-	-	-	30.15	0.18	-	7
Aug-26 11.00	0.01	0.08	0.08	0.08	28.97	0.03	1	1
Sep-26 6.75	2.25	-	-	-	42.08	0.94	-	11
Sep-26 9.00	0.55	-	-	-	33.83	0.52	-	52
Sep-26 9.25	0.44	-	-	-	33.59	0.45	-	2
Sep-26 9.50	0.35	-	-	-	33.35	0.39	-	155
Sep-26 9.75	0.27	-	-	-	33.11	0.32	-	2
Sep-26 10.00	0.21	0.17	0.17	0.17	32.87	0.27	50	165
Sep-26 10.50	0.12	-	-	-	32.39	0.17	-	117
Sep-26 11.00	0.06	-	-	-	31.90	0.10	-	2
Sep-26 11.50	0.03	-	-	-	31.42	0.05	-	16
Sep-26 12.00	0.01	-	-	-	30.94	0.03	-	116
Sep-26 12.50	0.01	-	-	-	30.46	0.01	-	25
Dec-26 7.75	1.61	-	-	-	38.47	0.76	-	1
Dec-26 8.50	1.11	-	-	-	36.08	0.64	-	29
Dec-26 8.75	0.96	-	-	-	35.29	0.60	-	25
Dec-26 9.00	0.82	-	-	-	34.49	0.55	-	58
Dec-26 9.25	0.71	-	-	-	34.38	0.50	-	25
Dec-26 9.50	0.61	-	-	-	34.27	0.45	-	315
Dec-26 9.75	0.53	0.51	0.51	0.51	34.16	0.41	50	78
Dec-26 10.00	0.45	-	-	-	34.05	0.36	-	109
Dec-26 10.50	0.32	-	-	-	33.82	0.29	-	167
Dec-26 11.00	0.23	-	-	-	33.60	0.22	-	26
Dec-26 11.50	0.15	-	-	-	33.38	0.16	-	20
Dec-26 12.00	0.10	-	-	-	33.16	0.12	-	48
Dec-26 12.50	0.07	-	-	-	32.93	0.08	-	99
Dec-26 13.00	0.04	-	-	-	32.71	0.06	-	1,307
Dec-26 13.50	0.03	-	-	-	32.49	0.04	-	1,187
Dec-26 14.00	0.02	-	-	-	32.27	0.03	-	25
Dec-26 14.50	0.01	-	-	-	32.05	0.02	-	25
Dec-26 15.00	0.01	-	-	-	31.82	0.01	-	44
Dec-26 15.50	-	-	-	-	31.60	0.01	-	5
Dec-26 17.00	-	-	-	-	30.93	-	-	25
Dec-26 17.50	-	-	-	-	30.71	-	-	25
Mar-27 6.00	3.09	-	-	-	41.81	0.92	-	5
Mar-27 6.25	2.88	-	-	-	41.17	0.90	-	3
Mar-27 7.00	2.27	-	-	-	39.25	0.83	-	3
Mar-27 7.50	1.90	-	-	-	37.97	0.77	-	41
Mar-27 8.50	1.25	-	-	-	35.42	0.63	-	2
Mar-27 8.75	1.10	-	-	-	34.78	0.59	-	201
Mar-27 9.00	0.98	-	-	-	34.14	0.55	-	222
Mar-27 9.25	0.88	-	-	-	34.05	0.51	-	127
Mar-27 9.75	0.69	-	-	-	33.86	0.44	-	105
Mar-27 10.00	0.61	-	-	-	33.77	0.40	-	170
Mar-27 10.50	0.48	-	-	-	33.58	0.33	-	14
Mar-27 11.50	0.28	-	-	-	33.21	0.22	-	11
Mar-27 12.00	0.21	-	-	-	33.03	0.18	-	200
Mar-27 13.00	0.11	-	-	-	32.66	0.11	-	518
Mar-27 14.00	0.06	-	-	-	32.29	0.06	-	25
Mar-27 16.00	0.02	-	-	-	31.55	0.02	-	10
Jun-27 9.00	1.16	-	-	-	34.17	0.56	-	8
Jun-27 9.25	1.06	-	-	-	34.10	0.53	-	28
Jun-27 9.50	0.96	-	-	-	34.02	0.50	-	25
Jun-27 9.75	0.87	-	-	-	33.95	0.47	-	25
Jun-27 10.00	0.79	-	-	-	33.87	0.44	-	35
Jun-27 12.50	0.27	-	-	-	33.13	0.19	-	250
Jun-27 15.00	0.08	0.10	0.10	0.10	32.39	0.07	10	10
Jun-27 16.00	0.05	-	-	-	32.10	0.05	-	850
Sep-27 15.00	0.14	-	-	-	33.18	0.10	-	10
Dec-27 8.00	1.89	-	-	-	36.41	0.69	-	2
Dec-27 8.75	1.48	-	-	-	34.99	0.60	-	15
Dec-27 11.00	0.74	-	-	-	34.15	0.38	-	1
Dec-27 11.50	0.63	-	-	-	34.06	0.34	-	5
Dec-27 15.00	0.19	-	-	-	33.41	0.13	-	2
Mar-28 15.00	0.26	-	-	-	33.57	0.16	-	3
Dec-28 12.00	0.76	-	-	-	32.20	0.35	-	1
Dec-28 15.50	0.32	-	-	-	31.56	0.18	-	3
Dec-28 16.50	0.24	-	-	-	31.37	0.14	-	2
Dec-28 17.50	0.19	-	-	-	31.19	0.12	-	6
Dec-29 15.50	0.45	-	-	-	30.73	0.22	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	0.01	-	-	-	34.48	-0.03	-	2
Jul-26 8.00	0.02	0.04	0.04	0.04	33.49	-0.07	2	25
Jul-26 8.25	0.04	-	-	-	32.50	-0.13	-	23
Jul-26 8.50	0.09	0.07	0.07	0.07	31.51	-0.23	1	33
Jul-26 8.75	0.16	-	-	-	30.52	-0.37	-	133
Jul-26 9.00	0.28	-	-	-	29.53	-0.54	-	55
Jul-26 9.25	0.43	-	-	-	29.22	-0.70	-	65
Jul-26 9.75	0.85	-	-	-	28.61	-0.92	-	10
Jul-26 10.00	1.09	-	-	-	28.31	-0.97	-	2
Jul-26 11.00	2.08	2.00	2.00	2.00	27.09	-1.00	10	10
Aug-26 7.50	0.06	-	-	-	37.90	-0.10	-	1
Aug-26 8.00	0.14	-	-	-	35.90	-0.19	-	5
Aug-26 8.50	0.26	0.22	0.22	0.22	33.90	-0.32	1	67
Aug-26 8.75	0.36	-	-	-	32.90	-0.41	-	6
Aug-26 9.00	0.47	-	-	-	31.90	-0.50	-	163
Aug-26 9.25	0.61	0.50	0.50	0.50	31.60	-0.59	5	8
Aug-26 9.50	0.77	-	-	-	31.31	-0.68	-	1
Sep-26 6.50	0.03	-	-	-	40.25	-0.04	-	10
Sep-26 7.25	0.08	-	-	-	37.50	-0.10	-	4
Sep-26 7.75	0.15	-	-	-	35.66	-0.17	-	3
Sep-26 8.00	0.20	-	-	-	34.75	-0.22	-	31
Sep-26 8.25	0.27	0.24	0.24	0.24	33.83	-0.28	2	12
Sep-26 8.50	0.34	0.30	0.30	0.30	32.91	-0.34	10	127
Sep-26 8.75	0.44	0.40	0.40	0.40	32.00	-0.41	2	73
Sep-26 9.00	0.55	-	-	-	31.08	-0.49	-	116
Sep-26 9.25	0.69	-	-	-	30.84	-0.56	-	107
Sep-26 9.50	0.85	-	-	-	30.60	-0.64	-	65
Sep-26 9.75	1.02	-	-	-	30.36	-0.71	-	5
Sep-26 10.00	1.21	-	-	-	30.12	-0.77	-	44
Sep-26 10.50	1.64	-	-	-	29.64	-0.87	-	135
Sep-26 11.00	2.10	-	-	-	29.15	-0.94	-	96
Sep-26 11.50	2.58	-	-	-	28.67	-0.99	-	39
Sep-26 12.00	3.08	-	-	-	28.19	-1.00	-	22
Sep-26 12.50	3.58	-	-	-	27.71	-1.00	-	10
Sep-26 16.00	7.08	-	-	-	24.34	-1.00	-	4
Dec-26 6.00	0.08	-	-	-	41.34	-0.07	-	25
Dec-26 6.25	0.11	-	-	-	40.54	-0.08	-	5
Dec-26 6.50	0.14	-	-	-	39.74	-0.10	-	1
Dec-26 6.75	0.17	-	-	-	38.95	-0.13	-	25
Dec-26 7.00	0.21	-	-	-	38.15	-0.15	-	10
Dec-26 7.25	0.26	-	-	-	37.35	-0.19	-	289
Dec-26 7.50	0.32	-	-	-	36.56	-0.22	-	29
Dec-26 7.75	0.38	-	-	-	35.76	-0.26	-	26
Dec-26 8.00	0.46	-	-	-	34.97	-0.30	-	279
Dec-26 8.25	0.54	-	-	-	34.17	-0.34	-	2
Dec-26 8.50	0.64	-	-	-	33.37	-0.39	-	756
Dec-26 8.75	0.74	-	-	-	32.58	-0.44	-	13
Dec-26 9.00	0.86	-	-	-	31.78	-0.49	-	150
Dec-26 9.25	1.00	-	-	-	31.67	-0.54	-	132
Dec-26 9.50	1.16	-	-	-	31.56	-0.59	-	446
Dec-26 9.75	1.33	-	-	-	31.45	-0.64	-	13
Dec-26 10.00	1.51	-	-	-	31.34	-0.68	-	2,269
Dec-26 10.50	1.89	-	-	-	31.11	-0.76	-	19
Dec-26 11.00	2.31	-	-	-	30.89	-0.82	-	280
Dec-26 11.50	2.75	-	-	-	30.67	-0.87	-	7
Dec-26 12.00	3.20	-	-	-	30.45	-0.91	-	1
Dec-26 12.50	3.67	-	-	-	30.22	-0.94	-	1
Dec-26 13.00	4.15	-	-	-	30.00	-0.96	-	10
Dec-26 13.50	4.63	-	-	-	29.78	-0.98	-	113
Mar-27 6.25	0.21	-	-	-	40.95	-0.12	-	50
Mar-27 6.50	0.25	-	-	-	40.31	-0.14	-	17
Mar-27 6.75	0.31	-	-	-	39.67	-0.16	-	250
Mar-27 7.00	0.36	-	-	-	39.03	-0.19	-	163
Mar-27 7.25	0.42	-	-	-	38.39	-0.22	-	76
Mar-27 7.50	0.50	-	-	-	37.75	-0.25	-	770
Mar-27 7.75	0.57	0.45	0.45	0.45	37.11	-0.28	100	146
Mar-27 8.00	0.65	-	-	-	36.48	-0.31	-	27
Mar-27 8.50	0.85	-	-	-	35.20	-0.39	-	13
Mar-27 8.75	0.96	-	-	-	34.56	-0.43	-	3
Mar-27 9.00	1.09	-	-	-	33.92	-0.47	-	1,132
Mar-27 9.25	1.23	-	-	-	33.83	-0.51	-	2
Mar-27 10.00	1.72	-	-	-	33.55	-0.62	-	5
Mar-27 10.50	2.08	-	-	-	33.36	-0.68	-	14
Mar-27 11.00	2.47	-	-	-	33.18	-0.74	-	130
Mar-27 16.00	7.10	-	-	-	31.33	-0.99	-	3
Jun-27 6.00	0.27	-	-	-	41.91	-0.12	-	20
Jun-27 10.00	1.89	-	-	-	34.83	-0.57	-	2
Jun-27 10.50	2.23	-	-	-	34.69	-0.63	-	2
Jun-27 11.00	2.62	-	-	-	34.54	-0.69	-	2
Jun-27 12.00	3.42	-	-	-	34.24	-0.78	-	206
Jun-27 12.50	3.85	-	-	-	34.09	-0.82	-	397
Jun-27 13.00	4.29	-	-	-	33.94	-0.85	-	195
Jun-27 15.50	6.63	6.52	6.52	6.50	33.20	-0.96	20	20
Dec-27 8.25	1.25	-	-	-	37.66	-0.36	-	1
Dec-27 8.75	1.49	-	-	-	36.71	-0.41	-	3
Dec-27 10.50	2.59	-	-	-	35.96	-0.58	-	242
Dec-27 11.00	2.94	-	-	-	35.87	-0.62	-	228
Dec-27 11.50	3.33	-	-	-	35.78	-0.66	-	30
Mar-28 9.50	2.04	-	-	-	36.55	-0.47	-	268
Mar-28 10.00	2.37	-	-	-	36.45	-0.52	-	260
Jun-28 6.00	0.58	-	-	-	40.83	-0.17	-	26
Jun-28 8.25	1.43	-	-	-	37.08	-0.35	-	2
Dec-28 6.50	0.87	-	-	-	38.44	-0.22	-	25
Dec-28 7.00	1.05	-	-	-	37.68	-0.26	-	1
Dec-28 8.00	1.47	-	-	-	36.16	-0.34	-	4
Jun-29 8.50	1.80	-	-	-	34.34	-0.37	-	2
Dec-29 8.50	1.95	-	-	-	33.56	-0.38	-	3
Dec-30 10.00	3.05	-	-	-	32.11	-0.48	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.50	0.14	-	-	-	33.38	0.15	-	65
Dec-26 15.00	0.01	-	-	-	31.82	0.01	-	15
Jun-27 11.50	0.42	-	-	-	33.43	0.27	-	50
Dec-27 11.50	0.60	-	-	-	34.06	0.31	-	30
Jun-28 11.50	0.80	-	-	-	33.35	0.35	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.54	-	-	-	31.08	-0.48	-	10

	Previous Close	5.59		29/06/26
	IAG Close	5.51		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.80	0.72	-	-	-	35.66	0.96	-	10
Jul-26 5.25	0.33	-	-	-	34.30	0.75	-	13
Jul-26 5.50	0.17	-	-	-	33.54	0.53	-	50
Aug-26 4.50	1.06	-	-	-	40.01	0.92	-	2
Aug-26 5.50	0.32	-	-	-	36.80	0.54	-	2
Aug-26 6.00	0.14	-	-	-	36.00	0.30	-	2
Sep-26 3.00	2.53	-	-	-	43.24	1.00	-	1
Sep-26 3.80	1.74	-	-	-	41.07	0.98	-	10
Sep-26 4.00	1.55	-	-	-	40.52	0.96	-	6
Sep-26 4.20	1.36	-	-	-	39.98	0.94	-	11
Sep-26 4.40	1.18	-	-	-	39.43	0.91	-	4
Sep-26 4.50	1.09	-	-	-	39.16	0.89	-	14
Sep-26 4.60	1.01	-	-	-	38.89	0.86	-	41
Sep-26 4.70	0.93	-	-	-	38.62	0.84	-	16
Sep-26 4.80	0.85	-	-	-	38.34	0.81	-	13
Sep-26 4.90	0.77	-	-	-	38.07	0.78	-	33
Sep-26 5.00	0.70	-	-	-	37.80	0.75	-	67
Sep-26 5.25	0.54	-	-	-	37.12	0.65	-	4,562
Sep-26 5.50	0.40	-	-	-	36.44	0.55	-	144
Sep-26 5.75	0.29	-	-	-	36.03	0.45	-	57
Sep-26 6.00	0.20	-	-	-	35.64	0.35	-	110
Sep-26 6.25	0.13	-	-	-	35.25	0.26	-	64
Dec-26 2.90	2.64	-	-	-	42.33	0.99	-	1
Dec-26 3.00	2.54	-	-	-	42.11	0.99	-	1
Dec-26 3.50	2.06	-	-	-	41.06	0.97	-	1
Dec-26 4.00	1.61	-	-	-	40.00	0.92	-	2
Dec-26 4.20	1.44	-	-	-	39.57	0.88	-	20
Dec-26 4.30	1.36	-	-	-	39.36	0.87	-	3
Dec-26 4.40	1.28	-	-	-	39.15	0.85	-	3
Dec-26 4.50	1.20	-	-	-	38.94	0.83	-	6
Dec-26 4.60	1.13	-	-	-	38.73	0.81	-	2
Dec-26 4.80	0.99	-	-	-	38.30	0.76	-	2
Dec-26 5.00	0.85	-	-	-	37.88	0.71	-	801
Dec-26 5.25	0.71	-	-	-	37.35	0.64	-	771
Dec-26 5.50	0.57	-	-	-	36.82	0.57	-	1,591
Dec-26 5.75	0.46	-	-	-	36.38	0.49	-	4
Dec-26 6.00	0.36	-	-	-	35.94	0.42	-	2
Dec-26 6.25	0.28	-	-	-	35.50	0.36	-	35
Mar-27 4.00	1.67	-	-	-	39.61	0.88	-	12
Mar-27 4.10	1.59	-	-	-	39.43	0.86	-	1
Mar-27 4.20	1.51	-	-	-	39.25	0.85	-	6
Mar-27 4.30	1.44	-	-	-	39.07	0.83	-	5
Mar-27 4.60	1.23	-	-	-	38.52	0.77	-	1
Mar-27 4.70	1.16	-	-	-	38.34	0.75	-	3
Mar-27 4.80	1.10	-	-	-	38.16	0.73	-	2
Mar-27 5.00	0.97	-	-	-	37.80	0.69	-	23
Mar-27 5.25	0.84	-	-	-	37.34	0.63	-	1
Mar-27 5.50	0.71	0.73	0.73	0.73	36.89	0.58	1	1
Mar-27 6.25	0.41	-	-	-	35.53	0.41	-	250
Jun-27 2.00	3.53	-	-	-	40.49	1.00	-	2
Jun-27 2.20	3.33	-	-	-	40.18	1.00	-	25
Jun-27 2.30	3.23	-	-	-	40.02	1.00	-	25
Jun-27 2.40	3.14	-	-	-	39.86	0.99	-	25
Jun-27 3.00	2.57	-	-	-	38.92	0.97	-	5
Jun-27 3.40	2.21	-	-	-	38.29	0.93	-	1
Jun-27 4.00	1.72	-	-	-	37.35	0.86	-	3
Jun-27 4.10	1.65	-	-	-	37.19	0.85	-	2
Jun-27 4.40	1.43	-	-	-	36.72	0.80	-	3
Jun-27 4.50	1.36	-	-	-	36.56	0.78	-	1
Jun-27 4.90	1.11	-	-	-	35.93	0.71	-	3
Jun-27 5.00	1.05	-	-	-	35.77	0.69	-	2
Jun-27 5.50	0.79	-	-	-	34.99	0.59	-	1
Jun-27 6.25	0.49	-	-	-	33.90	0.43	-	2
Jun-27 6.50	0.41	-	-	-	33.53	0.39	-	1
Sep-27 4.50	1.39	-	-	-	35.18	0.78	-	1
Sep-27 4.80	1.20	-	-	-	34.76	0.72	-	1
Sep-27 5.25	0.96	-	-	-	34.13	0.64	-	4
Dec-27 2.00	3.53	-	-	-	39.33	1.00	-	25
Dec-27 2.10	3.43	-	-	-	39.19	1.00	-	25
Dec-27 2.20	3.33	-	-	-	39.06	1.00	-	25
Dec-27 2.30	3.24	-	-	-	38.92	0.99	-	25
Dec-27 2.40	3.14	-	-	-	38.78	0.99	-	25
Dec-27 3.70	2.01	-	-	-	36.97	0.88	-	1
Dec-27 4.50	1.46	-	-	-	35.86	0.77	-	1
Mar-28 6.00	0.80	-	-	-	34.41	0.52	-	2
Jun-28 5.00	1.36	-	-	-	37.25	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	41.13	-	-	3
Jul-26 4.00	-	-	-	-	40.53	-	-	4
Jul-26 4.10	-	-	-	-	40.22	-	-	5
Jul-26 4.80	0.01	-	-	-	38.11	-0.05	-	100
Jul-26 5.00	0.03	-	-	-	37.50	-0.11	-	110
Jul-26 5.25	0.07	-	-	-	36.75	-0.26	-	160
Jul-26 5.50	0.17	0.16	0.16	0.16	35.99	-0.47	10	60
Jul-26 5.75	0.32	-	-	-	35.55	-0.69	-	10
Aug-26 4.80	0.09	-	-	-	41.94	-0.17	-	200
Aug-26 5.25	0.21	-	-	-	40.49	-0.34	-	5
Sep-26 2.20	-	-	-	-	48.41	-	-	3
Sep-26 2.50	-	-	-	-	47.59	-	-	65
Sep-26 3.20	-	-	-	-	45.69	-	-	50
Sep-26 3.30	-	-	-	-	45.42	-0.01	-	15
Sep-26 3.50	0.01	-	-	-	44.87	-0.01	-	17
Sep-26 3.90	0.02	-	-	-	43.78	-0.04	-	5
Sep-26 4.00	0.02	-	-	-	43.51	-0.05	-	205
Sep-26 4.10	0.03	-	-	-	43.24	-0.06	-	224
Sep-26 4.20	0.04	-	-	-	42.97	-0.07	-	2
Sep-26 4.40	0.06	-	-	-	42.42	-0.11	-	21
Sep-26 4.50	0.08	-	-	-	42.15	-0.13	-	68
Sep-26 4.70	0.11	-	-	-	41.61	-0.18	-	32
Sep-26 4.80	0.14	-	-	-	41.33	-0.21	-	76
Sep-26 4.90	0.16	-	-	-	41.06	-0.23	-	110
Sep-26 5.00	0.19	-	-	-	40.79	-0.27	-	130
Sep-26 5.25	0.28	-	-	-	40.11	-0.36	-	10
Sep-26 5.50	0.39	-	-	-	39.43	-0.45	-	13
Sep-26 6.25	0.88	-	-	-	38.24	-0.72	-	10
Dec-26 2.60	-	-	-	-	43.46	-	-	4
Dec-26 2.80	-	-	-	-	43.04	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.83	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	41.98	-0.03	-	20
Dec-26 3.50	0.03	-	-	-	41.56	-0.04	-	24
Dec-26 3.70	0.05	-	-	-	41.13	-0.06	-	4
Dec-26 3.80	0.06	-	-	-	40.92	-0.07	-	152
Dec-26 3.90	0.07	-	-	-	40.71	-0.08	-	162
Dec-26 4.00	0.08	-	-	-	40.50	-0.10	-	817
Dec-26 4.10	0.10	-	-	-	40.29	-0.11	-	12
Dec-26 4.20	0.11	-	-	-	40.07	-0.13	-	55
Dec-26 4.30	0.13	-	-	-	39.86	-0.15	-	7
Dec-26 4.40	0.15	-	-	-	39.65	-0.17	-	54
Dec-26 4.50	0.18	-	-	-	39.44	-0.19	-	76
Dec-26 4.60	0.20	-	-	-	39.23	-0.21	-	7
Dec-26 4.80	0.26	-	-	-	38.80	-0.26	-	4
Dec-26 4.90	0.30	-	-	-	38.59	-0.28	-	1
Dec-26 5.00	0.33	-	-	-	38.38	-0.31	-	163
Dec-26 5.25	0.44	-	-	-	37.85	-0.38	-	1
Dec-26 5.50	0.55	-	-	-	37.32	-0.45	-	1
Dec-26 6.00	0.84	-	-	-	36.44	-0.58	-	100
Mar-27 3.20	0.04	-	-	-	40.94	-0.04	-	40
Mar-27 3.50	0.06	-	-	-	40.40	-0.07	-	17
Mar-27 3.70	0.09	-	-	-	40.03	-0.09	-	20
Mar-27 4.00	0.14	-	-	-	39.49	-0.13	-	4
Mar-27 4.10	0.15	-	-	-	39.31	-0.14	-	1
Mar-27 4.40	0.23	-	-	-	38.76	-0.19	-	20
Mar-27 4.60	0.29	-	-	-	38.40	-0.23	-	25
Mar-27 4.70	0.32	-	-	-	38.22	-0.25	-	253
Mar-27 4.80	0.36	-	-	-	38.04	-0.27	-	2
Mar-27 5.00	0.43	-	-	-	37.68	-0.32	-	13
Jun-27 3.50	0.09	-	-	-	38.57	-0.08	-	30
Jun-27 4.00	0.17	-	-	-	37.79	-0.14	-	3
Jun-27 4.10	0.20	-	-	-	37.63	-0.16	-	2
Jun-27 4.40	0.28	-	-	-	37.16	-0.20	-	3
Jun-27 4.50	0.31	-	-	-	37.00	-0.22	-	1
Jun-27 5.00	0.49	-	-	-	36.21	-0.32	-	2
Jun-27 5.50	0.72	-	-	-	35.43	-0.42	-	1
Sep-27 3.20	0.07	-	-	-	37.80	-0.06	-	5
Sep-27 4.50	0.36	-	-	-	36.00	-0.23	-	2
Sep-27 4.80	0.47	-	-	-	35.58	-0.29	-	1
Sep-27 5.25	0.67	-	-	-	34.95	-0.37	-	1
Dec-27 3.20	0.11	-	-	-	38.55	-0.08	-	15,000
Dec-27 3.50	0.16	-	-	-	38.14	-0.11	-	20
Dec-27 4.00	0.28	-	-	-	37.44	-0.17	-	1
Dec-27 4.60	0.48	-	-	-	36.61	-0.26	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.45	-	-	-	41.99	0.78	-	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	-	-	-	42.42	-0.11	-	8

	Previous Close	21.69		29/06/26
	IBERDROLA Close	21.82		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	2.83	-	-	-	18.66	1.00	-	1
Jul-26 19.50	2.33	-	-	-	18.05	1.00	-	17,501
Jul-26 20.00	1.83	-	-	-	17.43	1.00	-	26
Jul-26 21.00	0.84	0.88	0.88	0.88	16.21	0.95	2	8
Jul-26 21.50	0.41	0.45	0.45	0.28	15.60	0.74	3	2
Jul-26 22.00	0.13	0.17	0.17	0.17	15.21	0.35	1	21
Aug-26 19.00	2.83	-	-	-	18.91	1.00	-	1
Aug-26 20.00	1.83	-	-	-	17.68	1.00	-	1
Aug-26 21.00	0.88	-	-	-	16.46	0.83	-	1
Aug-26 22.50	0.15	0.20	0.20	0.16	15.45	0.22	60	-
Sep-26 14.50	7.33	-	-	-	24.82	1.00	-	51
Sep-26 15.00	6.83	-	-	-	24.23	1.00	-	25
Sep-26 15.50	6.33	-	-	-	23.64	1.00	-	28
Sep-26 16.50	5.33	-	-	-	22.47	1.00	-	2
Sep-26 17.00	4.83	-	-	-	21.88	1.00	-	15
Sep-26 17.50	4.33	-	-	-	21.29	1.00	-	1
Sep-26 18.00	3.83	-	-	-	20.70	1.00	-	93
Sep-26 19.00	2.83	-	-	-	19.53	1.00	-	17
Sep-26 19.50	2.33	-	-	-	18.94	1.00	-	30,000
Sep-26 20.00	1.84	-	-	-	18.35	0.97	-	39
Sep-26 21.00	0.99	-	-	-	17.17	0.69	-	264
Sep-26 21.50	0.68	-	-	-	16.59	0.53	-	35
Sep-26 22.00	0.45	-	-	-	16.20	0.40	-	414
Dec-26 14.00	7.83	-	-	-	25.20	1.00	-	5
Dec-26 14.50	7.33	-	-	-	24.64	1.00	-	2
Dec-26 15.00	6.83	-	-	-	24.09	1.00	-	8,029
Dec-26 15.50	6.33	-	-	-	23.53	1.00	-	175
Dec-26 16.00	5.83	-	-	-	22.97	1.00	-	21,677
Dec-26 16.50	5.33	-	-	-	22.41	1.00	-	300
Dec-26 17.00	4.83	4.80	4.80	4.65	21.86	1.00	2	10,500
Dec-26 17.50	4.33	-	-	-	21.30	1.00	-	2
Dec-26 18.00	3.83	-	-	-	20.74	1.00	-	19,513
Dec-26 18.50	3.34	-	-	-	20.18	0.96	-	32
Dec-26 19.00	2.87	-	-	-	19.62	0.91	-	99
Dec-26 19.50	2.45	2.49	2.49	2.49	19.07	0.82	3	26,518
Dec-26 20.00	2.05	2.07	2.07	2.07	18.51	0.75	10	7,518
Dec-26 20.50	1.69	-	-	-	17.95	0.69	-	2
Dec-26 21.00	1.36	-	-	-	17.39	0.62	-	302
Dec-26 22.00	0.81	-	-	-	16.45	0.46	-	110
Dec-26 23.00	0.46	-	-	-	16.28	0.31	-	12
Dec-26 23.50	0.33	-	-	-	16.20	0.24	-	3
Dec-26 24.00	0.24	-	-	-	16.11	0.19	-	1
Mar-27 12.00	9.82	-	-	-	26.39	1.00	-	5
Mar-27 15.00	6.83	-	-	-	23.55	1.00	-	1
Mar-27 16.00	5.83	-	-	-	22.60	1.00	-	10
Mar-27 16.50	5.33	-	-	-	22.13	1.00	-	5
Mar-27 17.00	4.83	-	-	-	21.66	1.00	-	50
Mar-27 18.00	3.86	-	-	-	20.71	0.94	-	4
Mar-27 19.50	2.60	-	-	-	19.29	0.77	-	2
Mar-27 20.00	2.23	-	-	-	18.81	0.72	-	70
Mar-27 21.00	1.57	-	-	-	17.87	0.61	-	466
Mar-27 22.00	1.03	-	-	-	17.05	0.48	-	20
Mar-27 23.00	0.66	-	-	-	16.86	0.35	-	115
Mar-27 24.00	0.40	-	-	-	16.66	0.24	-	10
Mar-27 26.00	0.13	-	-	-	16.26	0.10	-	1
Jun-27 16.00	5.82	-	-	-	22.29	0.94	-	7
Jun-27 17.00	4.82	-	-	-	21.47	0.90	-	100
Jun-27 17.50	4.38	-	-	-	21.05	0.88	-	100
Jun-27 18.00	3.97	-	-	-	20.64	0.85	-	1
Jun-27 18.50	3.56	-	-	-	20.23	0.82	-	7
Jun-27 19.00	3.17	-	-	-	19.82	0.78	-	5,500
Jun-27 19.50	2.81	-	-	-	19.40	0.74	-	7
Jun-27 20.00	2.45	-	-	-	18.99	0.70	-	30
Jun-27 21.00	1.82	-	-	-	18.17	0.60	-	1,005
Jun-27 22.00	1.30	-	-	-	17.45	0.49	-	1
Sep-27 16.50	5.32	-	-	-	21.85	0.92	-	10,100
Sep-27 17.00	4.84	-	-	-	21.48	0.89	-	100
Sep-27 17.50	4.42	-	-	-	21.10	0.87	-	100
Dec-27 10.00	11.82	-	-	-	26.56	1.00	-	30
Dec-27 13.00	8.82	-	-	-	24.45	0.99	-	66,405
Dec-27 14.00	7.82	-	-	-	23.75	0.98	-	5
Dec-27 14.50	7.32	-	-	-	23.39	0.97	-	20,000
Dec-27 15.00	6.82	-	-	-	23.04	0.95	-	6
Dec-27 16.00	5.82	-	-	-	22.34	0.92	-	26
Dec-27 16.50	5.33	-	-	-	21.99	0.90	-	25
Dec-27 17.00	4.91	-	-	-	21.64	0.87	-	7,530
Dec-27 17.50	4.51	-	-	-	21.29	0.85	-	25
Dec-27 18.00	4.11	-	-	-	20.93	0.82	-	10,000
Dec-27 18.50	3.74	-	-	-	20.58	0.78	-	251
Dec-27 19.00	3.37	-	-	-	20.23	0.75	-	156
Dec-27 19.50	3.02	-	-	-	19.88	0.71	-	395
Dec-27 20.00	2.71	-	-	-	19.53	0.68	-	13,260
Dec-27 21.00	2.10	-	-	-	18.83	0.59	-	20
Dec-27 22.00	1.59	-	-	-	18.22	0.50	-	5,004
Dec-27 23.00	1.22	-	-	-	18.07	0.42	-	6
Dec-27 24.00	0.91	-	-	-	17.92	0.34	-	9
Dec-27 25.00	0.66	-	-	-	17.76	0.27	-	2
Mar-28 14.00	7.82	-	-	-	23.78	0.97	-	15
Mar-28 19.00	3.45	-	-	-	20.42	0.74	-	1
Mar-28 20.00	2.80	-	-	-	19.74	0.67	-	101
Mar-28 21.00	2.22	-	-	-	19.07	0.59	-	6
Mar-28 26.00	0.58	-	-	-	17.88	0.23	-	1
Dec-28 16.00	5.88	-	-	-	22.37	0.89	-	5,000
Dec-28 18.00	4.35	-	-	-	21.18	0.78	-	500
Dec-28 18.50	4.02	-	-	-	20.88	0.75	-	25
Dec-28 19.00	3.69	-	-	-	20.58	0.72	-	1
Dec-28 24.00	1.38	-	-	-	18.73	0.39	-	15
Dec-29 15.00	6.82	-	-	-	23.04	0.92	-	1
Dec-29 18.00	4.54	-	-	-	21.35	0.76	-	6,000
Dec-29 19.00	3.90	-	-	-	20.78	0.70	-	25
Dec-30 18.00	4.84	-	-	-	22.67	0.74	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	-	-	-	-	21.32	-	-	15
Jul-26 18.00	-	-	-	-	20.10	-	-	14
Jul-26 18.50	-	-	-	-	19.49	-	-	64,507
Jul-26 19.00	-	-	-	-	18.88	-	-	43,041
Jul-26 19.50	-	-	-	-	18.27	-0.01	-	31,500
Jul-26 20.00	0.01	-	-	-	17.65	-0.04	-	6
Jul-26 20.50	0.05	-	-	-	17.04	-0.12	-	2
Jul-26 21.00	0.15	-	-	-	16.43	-0.29	-	106
Jul-26 22.00	0.68	-	-	-	15.43	-0.79	-	2
Aug-26 19.00	0.02	-	-	-	18.30	-0.04	-	55,000
Aug-26 19.50	0.05	-	-	-	17.69	-0.07	-	3
Aug-26 20.00	0.10	-	-	-	17.07	-0.13	-	101
Aug-26 21.00	0.32	0.35	0.35	0.35	15.85	-0.35	1	30
Aug-26 21.50	0.53	-	-	-	15.24	-0.51	-	8
Aug-26 22.00	0.82	-	-	-	14.85	-0.67	-	30
Sep-26 9.75	-	-	-	-	29.30	-	-	25
Sep-26 13.00	-	-	-	-	25.47	-	-	153
Sep-26 13.50	-	-	-	-	24.89	-	-	44
Sep-26 14.00	-	-	-	-	24.30	-	-	135
Sep-26 14.50	-	-	-	-	23.71	-	-	135
Sep-26 15.00	-	-	-	-	23.12	-	-	51
Sep-26 15.50	-	-	-	-	22.53	-	-	12
Sep-26 16.00	-	-	-	-	21.95	-	-	1
Sep-26 16.50	-	-	-	-	21.36	-	-	63
Sep-26 17.00	0.01	-	-	-	20.77	-0.01	-	5,020
Sep-26 17.50	0.01	-	-	-	20.18	-0.01	-	12
Sep-26 18.00	0.02	-	-	-	19.59	-0.02	-	540
Sep-26 18.50	0.04	-	-	-	19.01	-0.04	-	30,000
Sep-26 19.00	0.06	0.10	0.10	0.10	18.42	-0.07	1	23,028
Sep-26 19.50	0.11	0.15	0.15	0.15	17.83	-0.12	1	12,496
Sep-26 20.00	0.17	-	-	-	17.24	-0.18	-	110
Sep-26 21.00	0.43	-	-	-	16.06	-0.37	-	12
Sep-26 21.50	0.64	0.73	0.73	0.72	15.48	-0.49	2	2
Dec-26 9.00	-	-	-	-	29.73	-	-	2,000
Dec-26 9.50	-	-	-	-	29.17	-	-	2
Dec-26 9.75	-	-	-	-	28.89	-	-	25
Dec-26 10.50	-	-	-	-	28.05	-	-	502
Dec-26 11.00	-	-	-	-	27.50	-	-	1,348
Dec-26 11.50	-	-	-	-	26.94	-	-	26
Dec-26 12.00	-	-	-	-	26.38	-	-	10,150
Dec-26 13.00	-	-	-	-	25.27	-	-	21
Dec-26 13.50	-	-	-	-	24.71	-	-	10,000
Dec-26 14.00	-	-	-	-	24.15	-	-	15,010
Dec-26 14.50	0.01	-	-	-	23.59	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	23.04	-0.01	-	2
Dec-26 15.50	0.02	-	-	-	22.48	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	21.92	-0.02	-	34,287
Dec-26 16.50	0.04	0.09	0.09	0.09	21.36	-0.03	5	255
Dec-26 17.00	0.05	0.08	0.08	0.08	20.81	-0.04	5	67,047
Dec-26 17.50	0.08	-	-	-	20.25	-0.06	-	10,004
Dec-26 18.00	0.11	-	-	-	19.69	-0.08	-	83,789
Dec-26 18.50	0.15	-	-	-	19.13	-0.11	-	7,403
Dec-26 19.50	0.29	-	-	-	18.02	-0.19	-	16,526
Dec-26 20.00	0.39	-	-	-	17.46	-0.24	-	14,909
Dec-26 20.50	0.52	-	-	-	16.90	-0.31	-	1
Dec-26 21.00	0.69	-	-	-	16.34	-0.39	-	3
Dec-26 21.50	0.89	-	-	-	15.79	-0.47	-	1
Mar-27 10.50	-	-	-	-	26.46	-	-	1
Mar-27 14.00	0.02	-	-	-	23.15	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	22.20	-0.02	-	1
Mar-27 16.00	0.07	-	-	-	21.25	-0.04	-	14
Mar-27 16.50	0.10	-	-	-	20.78	-0.06	-	4
Mar-27 18.00	0.24	-	-	-	19.36	-0.13	-	4
Mar-27 18.50	0.30	-	-	-	18.88	-0.16	-	1
Mar-27 19.00	0.40	-	-	-	18.41	-0.20	-	1
Mar-27 19.50	0.50	-	-	-	17.94	-0.24	-	302
Mar-27 24.00	2.86	-	-	-	15.31	-0.80	-	1
Jun-27 15.00	0.08	-	-	-	22.02	-0.04	-	10
Jun-27 16.00	0.13	-	-	-	21.19	-0.06	-	1,000
Jun-27 17.00	0.22	-	-	-	20.37	-0.10	-	5,500
Jun-27 18.00	0.35	-	-	-	19.54	-0.15	-	8
Jun-27 19.00	0.53	-	-	-	18.72	-0.22	-	9
Jun-27 19.50	0.67	-	-	-	18.30	-0.26	-	50
Jun-27 20.00	0.80	-	-	-	17.89	-0.31	-	13
Sep-27 16.00	0.22	-	-	-	21.00	-0.09	-	35,000
Sep-27 16.50	0.28	-	-	-	20.62	-0.11	-	200
Sep-27 17.00	0.34	-	-	-	20.25	-0.13	-	100
Sep-27 17.50	0.43	-	-	-	19.87	-0.16	-	200
Sep-27 18.00	0.52	-	-	-	19.50	-0.19	-	5,300
Sep-27 19.00	0.76	-	-	-	18.75	-0.26	-	50
Sep-27 19.50	0.89	-	-	-	18.38	-0.30	-	50
Sep-27 20.00	1.07	-	-	-	18.00	-0.35	-	25
Dec-27 9.50	-	-	-	-	25.05	-	-	2,000
Dec-27 10.00	0.01	-	-	-	24.70	-	-	5
Dec-27 11.50	0.02	-	-	-	23.64	-0.01	-	1,800
Dec-27 12.00	0.03	-	-	-	23.29	-0.01	-	30,000
Dec-27 13.00	0.06	-	-	-	22.59	-0.02	-	35,000
Dec-27 14.00	0.10	-	-	-	21.89	-0.04	-	10,000
Dec-27 14.50	0.13	-	-	-	21.53	-0.05	-	20,000
Dec-27 16.00	0.27	-	-	-	20.48	-0.10	-	25,000
Dec-27 16.50	0.33	-	-	-	20.13	-0.12	-	2
Dec-27 17.00	0.40	-	-	-	19.78	-0.14	-	2,750
Dec-27 17.50	0.50	-	-	-	19.43	-0.17	-	410
Dec-27 18.00	0.59	-	-	-	19.07	-0.20	-	409
Dec-27 18.50	0.71	-	-	-	18.72	-0.23	-	175
Dec-27 19.00	0.84	-	-	-	18.37	-0.27	-	1,811
Dec-27 19.50	0.98	-	-	-	18.02	-0.31	-	25
Dec-27 20.00	1.16	-	-	-	17.67	-0.35	-	4,012
Dec-27 22.00	2.04	-	-	-	16.36	-0.54	-	25
Mar-28 18.00	0.70	-	-	-	18.77	-0.22	-	200
Dec-28 15.00	0.35	-	-	-	19.63	-0.11	-	5,000
Dec-28 21.50	2.24	-	-	-	15.76	-0.50	-	4,000
Dec-28 24.00	3.81	-	-	-	15.40	-0.68	-	1
Dec-29 19.00	1.59	-	-	-	16.91	-0.34	-	2
Dec-30 14.50	0.68	-	-	-	19.35	-0.14	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.92	-	-	-	18.05	0.99	-	1,080
Jul-26 20.00	1.43	-	-	-	17.43	0.96	-	2,160
Jul-26 22.00	0.09	0.15	0.15	0.15	15.21	0.22	1	1
Sep-26 13.50	7.96	-	-	-	26.00	0.99	-	150
Sep-26 14.00	7.46	-	-	-	25.41	0.99	-	300
Sep-26 20.00	1.70	-	-	-	18.35	0.81	-	160
Sep-26 20.00	1.70	-	-	-	18.35	0.81	-	10
Dec-26 14.50	7.06	-	-	-	24.64	0.98	-	510
Dec-26 18.00	3.72	-	-	-	20.74	0.90	-	10
Dec-26 18.50	3.28	-	-	-	20.18	0.87	-	200
Dec-26 19.00	2.85	-	-	-	19.62	0.84	-	50
Dec-26 20.00	2.05	-	-	-	18.51	0.74	-	10
Dec-26 20.50	1.68	-	-	-	17.95	0.68	-	1
Dec-26 22.00	0.81	-	-	-	16.45	0.46	-	1
Dec-27 12.00	9.13	-	-	-	25.15	0.95	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	18.88	-	-	10
Sep-26 13.00	-	-	-	-	25.47	-	-	500
Sep-26 15.00	-	-	-	-	23.12	-	-	800
Sep-26 18.50	0.04	-	-	-	19.01	-0.04	-	25
Dec-26 15.00	0.01	-	-	-	23.04	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	21.92	-0.02	-	1
Dec-26 19.00	0.21	-	-	-	18.57	-0.14	-	21
Dec-27 12.00	0.03	-	-	-	23.29	-0.01	-	2,000

	Previous Close	56.00		29/06/26
	INDITEX Close	55.40		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 52.25	3.42	-	-	-	24.53	0.87	-	96
Jul-26 54.17	1.88	-	-	-	22.75	0.69	-	101
Jul-26 56.11	0.77	-	-	-	21.37	0.41	-	5
Aug-26 56.11	1.66	-	-	-	22.28	0.47	-	300
Aug-26 59.99	0.43	-	-	-	21.06	0.18	-	300
Sep-26 40.63	15.08	-	-	-	36.63	0.97	-	25
Sep-26 41.60	14.15	-	-	-	35.85	0.97	-	50
Sep-26 43.54	12.30	-	-	-	34.30	0.95	-	50
Sep-26 44.49	11.41	-	-	-	33.54	0.93	-	25
Sep-26 45.47	10.51	-	-	-	32.76	0.92	-	75
Sep-26 46.44	9.62	-	-	-	31.98	0.90	-	50
Sep-26 47.41	8.76	-	-	-	31.20	0.88	-	50
Sep-26 48.38	7.92	-	-	-	30.43	0.85	-	25
Sep-26 50.31	6.31	-	-	-	28.88	0.79	-	25
Sep-26 52.00	5.00	-	-	-	27.53	0.72	-	1
Sep-26 52.25	4.82	-	-	-	27.33	0.71	-	102
Sep-26 54.17	3.49	-	-	-	25.79	0.61	-	382
Sep-26 56.11	2.39	-	-	-	24.65	0.50	-	1,756
Sep-26 58.05	1.59	-	-	-	24.20	0.38	-	22
Sep-26 59.99	0.99	-	-	-	23.76	0.27	-	140
Sep-26 61.92	0.58	-	-	-	23.32	0.18	-	25
Sep-26 65.78	0.16	0.17	0.17	0.17	22.44	0.06	10	10
Dec-26 35.80	20.05	-	-	-	38.16	0.97	-	3
Dec-26 38.70	17.30	-	-	-	36.36	0.95	-	1
Dec-26 39.67	16.41	-	-	-	35.76	0.94	-	52
Dec-26 40.63	15.53	-	-	-	35.16	0.93	-	25
Dec-26 44.49	12.10	-	-	-	32.77	0.87	-	120
Dec-26 46.44	10.46	-	-	-	31.56	0.83	-	26
Dec-26 47.41	9.67	-	-	-	30.96	0.81	-	325
Dec-26 48.38	8.89	-	-	-	30.36	0.79	-	400
Dec-26 50.31	7.44	-	-	-	29.16	0.73	-	50
Dec-26 52.25	6.04	-	-	-	27.96	0.67	-	31
Dec-26 54.17	4.83	-	-	-	26.77	0.60	-	60
Dec-26 56.11	3.76	-	-	-	25.88	0.52	-	149
Dec-26 58.05	2.89	-	-	-	25.52	0.44	-	645
Dec-26 59.99	2.20	-	-	-	25.15	0.37	-	200
Dec-26 61.92	1.64	1.47	1.47	1.47	24.79	0.30	5	253
Dec-26 63.85	1.17	-	-	-	24.43	0.23	-	220
Dec-26 65.78	0.83	-	-	-	24.07	0.18	-	16
Dec-26 67.72	0.57	-	-	-	23.71	0.13	-	15
Dec-26 69.66	0.37	-	-	-	23.35	0.09	-	11
Dec-26 71.60	0.24	-	-	-	22.99	0.06	-	1
Mar-27 52.25	7.19	-	-	-	28.20	0.66	-	100
Mar-27 54.17	5.97	-	-	-	27.07	0.60	-	3
Mar-27 63.85	2.09	-	-	-	25.02	0.31	-	400
Mar-27 65.78	1.60	-	-	-	24.72	0.25	-	300
Mar-27 67.72	1.26	-	-	-	24.41	0.21	-	75
Mar-27 69.66	0.92	-	-	-	24.11	0.17	-	25
Mar-27 71.60	0.71	-	-	-	23.81	0.13	-	10
Mar-27 73.53	0.50	-	-	-	23.50	0.10	-	20
Jun-27 38.70	18.15	-	-	-	35.49	0.90	-	150
Jun-27 45.47	12.63	-	-	-	32.07	0.80	-	25
Jun-27 46.44	11.92	-	-	-	31.58	0.78	-	5
Jun-27 50.31	9.15	-	-	-	29.62	0.70	-	25
Jun-27 58.05	4.77	-	-	-	26.62	0.50	-	150
Jun-27 59.99	4.04	-	-	-	26.30	0.45	-	155
Jun-27 61.92	3.34	-	-	-	25.99	0.39	-	100
Jun-27 69.66	1.45	-	-	-	24.73	0.21	-	100
Jun-27 71.60	1.12	-	-	-	24.42	0.18	-	25
Jun-27 73.53	0.89	-	-	-	24.10	0.15	-	50
Sep-27 59.99	4.77	-	-	-	26.65	0.46	-	25
Sep-27 63.85	3.44	-	-	-	26.12	0.37	-	25
Sep-27 69.66	2.05	-	-	-	25.32	0.26	-	1
Sep-27 71.60	1.71	-	-	-	25.05	0.22	-	25
Dec-27 37.73	19.53	-	-	-	35.30	0.88	-	25
Dec-27 38.70	18.77	-	-	-	34.88	0.87	-	1
Dec-27 39.67	18.01	-	-	-	34.47	0.86	-	1
Dec-27 43.54	15.04	-	-	-	32.82	0.80	-	50
Dec-27 45.47	13.68	-	-	-	31.99	0.77	-	25
Dec-27 47.41	12.31	-	-	-	31.16	0.74	-	25
Dec-27 52.25	9.24	-	-	-	29.10	0.65	-	25
Dec-27 54.17	8.08	-	-	-	28.28	0.61	-	25
Dec-27 59.99	5.50	-	-	-	27.17	0.48	-	25
Dec-27 61.92	4.84	-	-	-	26.93	0.44	-	175
Dec-27 63.85	4.18	-	-	-	26.68	0.40	-	200
Dec-27 71.60	2.28	-	-	-	25.70	0.26	-	1
Mar-28 33.30	23.54	-	-	-	37.05	0.92	-	1
Mar-28 52.89	9.49	-	-	-	28.68	0.64	-	50
Mar-28 54.86	8.37	-	-	-	27.84	0.60	-	75
Mar-28 56.81	7.47	-	-	-	27.41	0.56	-	75
Mar-28 58.77	6.61	-	-	-	27.14	0.52	-	50
Mar-28 60.73	5.86	-	-	-	26.87	0.48	-	25
Mar-28 64.65	4.52	-	-	-	26.33	0.41	-	25
Mar-28 66.60	3.95	-	-	-	26.06	0.37	-	25
Mar-28 68.56	3.46	-	-	-	25.79	0.34	-	25
Mar-28 70.53	2.96	-	-	-	25.52	0.30	-	25
Mar-28 72.49	2.54	-	-	-	25.24	0.27	-	25
Jun-28 42.12	16.80	-	-	-	32.97	0.81	-	25
Jun-28 43.10	16.12	-	-	-	32.57	0.80	-	25
Jun-28 56.81	7.82	-	-	-	27.37	0.57	-	25
Jun-28 58.77	6.96	-	-	-	27.13	0.53	-	50
Jun-28 66.60	4.33	-	-	-	26.19	0.39	-	50
Jun-28 68.56	3.84	-	-	-	25.96	0.35	-	25
Jun-28 70.53	3.34	-	-	-	25.72	0.32	-	25
Jun-28 72.49	2.88	-	-	-	25.48	0.29	-	25
Dec-28 67.24	5.05	-	-	-	26.21	0.40	-	490
Dec-29 43.51	16.88	-	-	-	29.40	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	35.41	-	-	1
Jul-26 41.60	-	-	-	-	34.51	-	-	1
Jul-26 42.57	-	-	-	-	33.61	-	-	456
Jul-26 43.54	-	-	-	-	32.71	-	-	3
Jul-26 44.49	-	-	-	-	31.83	-	-	11
Jul-26 47.41	0.01	-	-	-	29.12	-0.01	-	6
Jul-26 50.31	0.06	-	-	-	26.44	-0.05	-	1
Jul-26 52.25	0.21	-	-	-	24.64	-0.13	-	5
Jul-26 54.17	0.59	-	-	-	22.86	-0.31	-	2
Jul-26 56.11	1.43	-	-	-	21.48	-0.59	-	1
Jul-26 58.05	2.83	-	-	-	20.83	-0.84	-	2
Aug-26 39.67	0.01	-	-	-	35.71	-0.01	-	100
Aug-26 41.60	0.03	-	-	-	33.96	-0.01	-	150
Aug-26 43.54	0.05	-	-	-	32.20	-0.02	-	150
Aug-26 44.49	0.07	0.04	0.04	0.04	31.33	-0.03	2	2
Aug-26 50.31	0.45	0.51	0.51	0.51	26.04	-0.15	1	3
Aug-26 52.25	0.77	-	-	-	24.28	-0.24	-	2
Sep-26 35.80	0.03	-	-	-	39.90	-0.01	-	1
Sep-26 36.76	0.04	-	-	-	39.14	-0.01	-	27
Sep-26 38.70	0.06	-	-	-	37.58	-0.02	-	26
Sep-26 39.67	0.08	-	-	-	36.81	-0.02	-	26
Sep-26 40.63	0.10	-	-	-	36.04	-0.03	-	28
Sep-26 41.60	0.13	-	-	-	35.26	-0.03	-	240
Sep-26 42.57	0.17	-	-	-	34.49	-0.04	-	300
Sep-26 43.54	0.21	-	-	-	33.71	-0.05	-	35
Sep-26 44.49	0.26	-	-	-	32.95	-0.06	-	56
Sep-26 45.47	0.33	-	-	-	32.17	-0.08	-	59
Sep-26 46.44	0.41	-	-	-	31.39	-0.10	-	75
Sep-26 47.41	0.50	-	-	-	30.61	-0.12	-	30
Sep-26 48.38	0.62	-	-	-	29.84	-0.14	-	82
Sep-26 50.31	0.93	-	-	-	28.29	-0.21	-	100
Sep-26 52.00	1.29	-	-	-	26.94	-0.28	-	4,000
Sep-26 52.25	1.36	-	-	-	26.74	-0.29	-	26
Sep-26 54.17	1.95	-	-	-	25.20	-0.39	-	125
Dec-26 32.90	0.09	-	-	-	38.10	-0.02	-	26
Dec-26 33.87	0.12	-	-	-	37.50	-0.02	-	21
Dec-26 34.83	0.14	-	-	-	36.91	-0.02	-	25
Dec-26 35.80	0.17	-	-	-	36.31	-0.03	-	25
Dec-26 36.76	0.21	0.22	0.22	0.22	35.71	-0.03	1	26
Dec-26 37.73	0.25	-	-	-	35.11	-0.04	-	150
Dec-26 38.70	0.30	-	-	-	34.51	-0.05	-	150
Dec-26 39.67	0.35	-	-	-	33.91	-0.06	-	11
Dec-26 40.63	0.43	0.42	0.42	0.42	33.31	-0.07	10	12
Dec-26 41.60	0.50	-	-	-	32.71	-0.08	-	76
Dec-26 42.57	0.58	-	-	-	32.11	-0.09	-	150
Dec-26 43.54	0.69	-	-	-	31.51	-0.11	-	75
Dec-26 44.49	0.81	-	-	-	30.92	-0.12	-	62
Dec-26 45.47	0.93	-	-	-	30.31	-0.14	-	25
Dec-26 46.44	1.06	-	-	-	29.71	-0.16	-	28
Dec-26 47.41	1.25	-	-	-	29.11	-0.19	-	2,400
Dec-26 48.38	1.43	-	-	-	28.51	-0.21	-	77
Dec-26 50.31	1.87	-	-	-	27.31	-0.27	-	52
Dec-26 52.25	2.38	-	-	-	26.11	-0.33	-	25
Dec-26 54.17	3.07	-	-	-	24.92	-0.41	-	27
Dec-26 56.11	3.93	-	-	-	24.03	-0.49	-	35
Dec-26 59.99	6.26	-	-	-	23.30	-0.66	-	176
Dec-26 73.53	18.13	18.22	18.22	18.22	20.78	-1.00	1	1
Mar-27 33.87	0.32	-	-	-	36.97	-0.04	-	50
Mar-27 34.83	0.37	-	-	-	36.40	-0.05	-	50
Mar-27 35.80	0.42	-	-	-	35.83	-0.05	-	75
Mar-27 36.76	0.50	-	-	-	35.26	-0.06	-	75
Mar-27 37.73	0.57	-	-	-	34.69	-0.07	-	25
Mar-27 38.70	0.65	-	-	-	34.12	-0.08	-	25
Mar-27 39.67	0.73	-	-	-	33.55	-0.09	-	51
Mar-27 40.63	0.84	-	-	-	32.98	-0.10	-	78
Mar-27 41.60	0.96	-	-	-	32.41	-0.11	-	1
Mar-27 42.57	1.08	-	-	-	31.84	-0.13	-	1
Mar-27 44.49	1.35	-	-	-	30.70	-0.16	-	8
Mar-27 45.47	1.53	-	-	-	30.13	-0.18	-	3
Mar-27 50.31	2.59	-	-	-	27.27	-0.29	-	301
Jun-27 26.12	0.14	-	-	-	39.24	-0.02	-	1
Jun-27 30.96	0.34	-	-	-	36.79	-0.04	-	150
Jun-27 33.87	0.53	-	-	-	35.32	-0.06	-	200
Jun-27 34.83	0.61	-	-	-	34.84	-0.06	-	180
Jun-27 36.76	0.77	-	-	-	33.86	-0.08	-	25
Jun-27 38.70	1.01	-	-	-	32.88	-0.10	-	150
Jun-27 39.67	1.14	-	-	-	32.39	-0.12	-	101
Jun-27 41.60	1.38	-	-	-	31.41	-0.14	-	177
Jun-27 42.57	1.57	-	-	-	30.92	-0.16	-	150
Jun-27 43.54	1.75	-	-	-	30.43	-0.17	-	150
Jun-27 44.49	1.93	-	-	-	29.95	-0.19	-	50
Jun-27 46.44	2.33	-	-	-	28.97	-0.22	-	25
Jun-27 47.41	2.59	-	-	-	28.48	-0.25	-	150
Jun-27 48.38	2.84	-	-	-	27.99	-0.27	-	150
Jun-27 50.31	3.35	-	-	-	27.01	-0.31	-	2
Jun-27 52.25	4.03	-	-	-	26.03	-0.36	-	150
Jun-27 56.11	5.63	-	-	-	24.32	-0.48	-	25
Jun-27 65.78	11.89	-	-	-	22.75	-0.75	-	1
Sep-27 43.54	2.15	-	-	-	30.26	-0.18	-	25
Sep-27 44.49	2.33	-	-	-	29.82	-0.20	-	25
Sep-27 45.47	2.56	-	-	-	29.37	-0.22	-	25
Sep-27 46.44	2.81	-	-	-	28.92	-0.24	-	25
Dec-27 21.29	0.13	-	-	-	39.74	-0.01	-	2
Dec-27 33.87	0.96	-	-	-	34.37	-0.08	-	100
Dec-27 36.76	1.35	-	-	-	33.13	-0.11	-	25
Dec-27 37.73	1.48	-	-	-	32.72	-0.12	-	25
Dec-27 43.54	2.56	-	-	-	30.24	-0.20	-	10
Dec-27 45.47	3.06	-	-	-	29.41	-0.23	-	1,100
Dec-27 46.44	3.32	-	-	-	29.00	-0.25	-	150
Dec-27 47.41	3.58	-	-	-	28.58	-0.26	-	326
Dec-27 48.38	3.84	-	-	-	28.17	-0.28	-	175
Dec-27 50.31	4.47	-	-	-	27.34	-0.32	-	350
Dec-27 52.25	5.16	-	-	-	26.52	-0.36	-	375
Dec-27 54.17	5.87	-	-	-	25.70	-0.41	-	450
Dec-27 56.11	6.79	-	-	-	25.08	-0.46	-	475
Dec-27 58.05	7.82	-	-	-	24.84	-0.50	-	25
Dec-27 59.99	8.99	-	-	-	24.59	-0.55	-	25
Jun-28 43.10	3.11	-	-	-	29.20	-0.21	-	25
Jun-28 44.08	3.36	-	-	-	28.80	-0.22	-	25
Jun-28 45.06	3.62	-	-	-	28.40	-0.24	-	25
Jun-28 47.99	4.40	-	-	-	27.20	-0.28	-	25
Dec-28 51.42	6.19	-	-	-	25.60	-0.35	-	25
Dec-29 43.51	4.56	-	-	-	27.31	-0.23	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	2.46	-	-	-	23.47	0.77	-	5
Jul-26 55.37	1.12	-	-	-	21.64	0.52	-	493
Jul-26 57.35	0.37	-	-	-	20.95	0.24	-	991
Jul-26 58.05	0.23	-	-	-	20.72	0.17	-	2
Aug-26 58.05	0.90	-	-	-	21.67	0.31	-	2
Sep-26 49.44	7.02	-	-	-	29.58	0.82	-	5
Sep-26 54.17	3.48	-	-	-	25.79	0.61	-	7
Sep-26 57.35	1.84	-	-	-	24.36	0.42	-	5
Sep-26 58.05	1.58	-	-	-	24.20	0.38	-	3
Dec-26 56.11	3.74	-	-	-	25.88	0.51	-	26
Dec-26 58.05	2.89	-	-	-	25.52	0.44	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	31.83	-	-	5
Jul-26 47.46	0.01	-	-	-	29.08	-0.01	-	5
Jul-26 53.39	0.39	-	-	-	23.58	-0.23	-	5
Sep-26 41.60	0.13	-	-	-	35.26	-0.03	-	165
Sep-26 42.57	0.17	-	-	-	34.49	-0.04	-	150
Sep-26 43.54	0.21	-	-	-	33.71	-0.05	-	15
Sep-26 44.49	0.26	-	-	-	32.95	-0.06	-	10
Sep-26 54.17	1.92	-	-	-	25.20	-0.38	-	6
Dec-26 42.57	0.58	-	-	-	32.11	-0.09	-	10
Dec-26 46.44	1.06	-	-	-	29.71	-0.16	-	1
Mar-27 42.57	1.06	-	-	-	31.84	-0.12	-	1
Mar-27 47.41	1.86	-	-	-	28.98	-0.21	-	1

	Previous Close	46.92		29/06/26
	INDRA Close	48.10		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 46.00	3.25	-	-	-	51.97	0.67	-	1
Jul-26 47.00	2.65	2.94	2.94	2.94	51.41	0.59	1	1
Jul-26 48.00	2.11	2.20	2.20	2.20	50.85	0.52	15	15
Jul-26 49.00	1.66	1.73	1.73	1.70	50.48	0.44	10	10
Jul-26 50.00	1.29	-	-	-	50.14	0.37	-	5
Jul-26 52.00	0.73	0.88	0.88	0.88	49.47	0.24	5	5
Jul-26 54.00	0.37	0.35	0.35	0.35	48.79	0.14	3	9
Jul-26 56.00	0.18	0.10	0.10	0.10	48.11	0.08	1	106
Jul-26 58.00	0.08	-	-	-	47.43	0.04	-	4
Jul-26 64.00	-	-	-	-	45.39	-	-	2
Aug-26 48.00	3.61	-	-	-	49.75	0.54	-	2
Aug-26 54.00	1.47	-	-	-	47.93	0.29	-	3
Aug-26 56.00	1.01	-	-	-	47.34	0.22	-	5
Aug-26 58.00	0.70	-	-	-	46.74	0.16	-	2
Aug-26 60.00	0.47	-	-	-	46.14	0.12	-	1
Aug-26 64.00	0.18	0.12	0.12	0.12	44.95	0.05	2	3
Sep-26 18.00	30.11	-	-	-	63.41	1.00	-	1
Sep-26 26.00	22.11	-	-	-	59.59	1.00	-	1
Sep-26 37.00	11.87	-	-	-	54.33	0.87	-	28
Sep-26 48.00	4.43	-	-	-	49.07	0.55	-	1
Sep-26 50.00	3.60	-	-	-	48.74	0.48	-	100
Sep-26 52.00	2.86	-	-	-	48.45	0.41	-	7
Sep-26 54.00	2.23	-	-	-	48.16	0.34	-	9
Sep-26 60.00	1.02	-	-	-	47.29	0.19	-	13
Sep-26 62.00	0.75	-	-	-	47.00	0.15	-	1
Sep-26 64.00	0.56	-	-	-	46.71	0.12	-	2
Sep-26 68.00	0.30	-	-	-	46.12	0.07	-	5
Sep-26 70.00	0.21	-	-	-	45.83	0.05	-	96
Dec-26 30.00	18.80	-	-	-	54.08	0.93	-	25
Dec-26 31.00	17.93	-	-	-	53.74	0.92	-	25
Dec-26 32.00	17.09	-	-	-	53.40	0.90	-	25
Dec-26 35.00	14.65	-	-	-	52.38	0.86	-	25
Dec-26 45.00	8.01	-	-	-	48.98	0.65	-	21
Dec-26 47.00	6.93	-	-	-	48.30	0.60	-	4
Dec-26 48.00	6.42	6.66	6.66	6.66	47.96	0.57	1	5
Dec-26 50.00	5.55	-	-	-	47.27	0.52	-	5
Dec-26 54.00	3.98	-	-	-	45.89	0.42	-	130
Dec-26 56.00	3.31	-	-	-	45.19	0.38	-	50
Dec-26 58.00	2.74	-	-	-	44.50	0.33	-	82
Dec-26 60.00	2.25	-	-	-	43.81	0.29	-	439
Dec-26 62.00	1.79	-	-	-	43.11	0.24	-	1
Dec-26 64.00	1.46	-	-	-	42.42	0.21	-	8
Dec-26 66.00	1.12	-	-	-	41.73	0.17	-	86
Mar-27 49.00	7.31	-	-	-	45.99	0.57	-	1
Mar-27 60.00	3.64	-	-	-	44.54	0.36	-	1
Mar-27 62.00	3.21	-	-	-	44.28	0.33	-	21
Mar-27 70.00	1.81	-	-	-	43.23	0.21	-	4
Jun-27 41.00	12.57	-	-	-	47.19	0.73	-	6
Jun-27 50.00	8.08	-	-	-	45.10	0.57	-	1
Jun-27 66.00	3.62	-	-	-	44.55	0.32	-	1
Jun-27 70.00	2.89	-	-	-	44.41	0.27	-	1
Jun-27 78.00	1.88	-	-	-	44.13	0.20	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	0.04	-	-	-	56.83	-0.02	-	7
Jul-26 39.00	0.11	-	-	-	55.71	-0.04	-	3
Jul-26 40.00	0.17	-	-	-	55.15	-0.06	-	2
Jul-26 41.00	0.27	-	-	-	54.59	-0.09	-	1
Jul-26 43.00	0.55	-	-	-	53.46	-0.17	-	7
Jul-26 44.00	0.77	0.90	0.90	0.90	52.90	-0.22	15	21
Jul-26 45.00	1.03	1.04	1.04	1.04	52.34	-0.28	5	20
Jul-26 46.00	1.37	-	-	-	51.78	-0.35	-	194
Jul-26 47.00	1.78	-	-	-	51.22	-0.42	-	7
Jul-26 48.00	2.24	-	-	-	50.66	-0.49	-	5
Jul-26 49.00	2.80	-	-	-	50.29	-0.56	-	86
Jul-26 50.00	3.43	3.70	3.70	3.70	49.95	-0.63	1	26
Jul-26 52.00	4.87	5.50	5.50	5.50	49.28	-0.76	1	60
Jul-26 54.00	6.52	-	-	-	48.60	-0.86	-	136
Jul-26 56.00	8.33	-	-	-	47.92	-0.93	-	2
Aug-26 35.00	0.27	-	-	-	56.06	-0.06	-	6
Aug-26 38.00	0.58	-	-	-	54.36	-0.11	-	2
Aug-26 39.00	0.75	-	-	-	53.79	-0.13	-	27
Aug-26 40.00	0.91	-	-	-	53.22	-0.16	-	4
Aug-26 41.00	1.13	-	-	-	52.65	-0.19	-	3
Aug-26 43.00	1.63	-	-	-	51.52	-0.26	-	3
Aug-26 44.00	1.96	-	-	-	50.95	-0.30	-	3
Aug-26 45.00	2.29	2.25	2.25	2.25	50.38	-0.34	10	13
Aug-26 46.00	2.69	-	-	-	49.81	-0.38	-	1
Aug-26 47.00	3.13	-	-	-	49.25	-0.42	-	2
Aug-26 49.00	4.15	-	-	-	48.35	-0.51	-	2
Aug-26 50.00	4.71	-	-	-	48.05	-0.56	-	20
Aug-26 56.00	9.02	-	-	-	46.27	-0.79	-	13
Aug-26 60.00	12.50	-	-	-	45.07	-0.90	-	2
Sep-26 24.00	0.02	-	-	-	59.81	-	-	4
Sep-26 26.00	0.05	-	-	-	58.86	-0.01	-	4
Sep-26 30.00	0.16	-	-	-	56.94	-0.03	-	45
Sep-26 31.00	0.22	-	-	-	56.47	-0.04	-	50
Sep-26 35.00	0.56	-	-	-	54.55	-0.09	-	1
Sep-26 36.00	0.68	-	-	-	54.08	-0.10	-	1
Sep-26 37.00	0.85	-	-	-	53.60	-0.12	-	13
Sep-26 39.00	1.21	-	-	-	52.64	-0.17	-	3
Sep-26 40.00	1.45	-	-	-	52.16	-0.19	-	11
Sep-26 41.00	1.69	-	-	-	51.69	-0.22	-	20
Sep-26 42.00	1.97	-	-	-	51.21	-0.25	-	6
Sep-26 43.00	2.31	-	-	-	50.73	-0.28	-	98
Sep-26 44.00	2.64	-	-	-	50.25	-0.31	-	21
Sep-26 45.00	3.01	-	-	-	49.77	-0.35	-	6
Sep-26 46.00	3.45	-	-	-	49.29	-0.38	-	750
Sep-26 48.00	4.35	-	-	-	48.34	-0.46	-	13
Sep-26 49.00	4.92	-	-	-	48.16	-0.49	-	1
Sep-26 50.00	5.50	5.50	5.50	5.50	48.01	-0.53	1	17
Sep-26 52.00	6.77	-	-	-	47.72	-0.60	-	72
Sep-26 56.00	9.67	-	-	-	47.14	-0.72	-	11
Sep-26 60.00	12.96	-	-	-	46.56	-0.82	-	60
Dec-26 28.00	0.42	-	-	-	54.00	-0.05	-	1
Dec-26 30.00	0.64	-	-	-	53.32	-0.07	-	6
Dec-26 31.00	0.76	-	-	-	52.98	-0.08	-	1
Dec-26 32.00	0.89	-	-	-	52.64	-0.09	-	10
Dec-26 35.00	1.43	-	-	-	51.62	-0.14	-	11
Dec-26 37.00	1.91	1.88	1.88	1.88	50.94	-0.18	5	5
Dec-26 38.00	2.17	-	-	-	50.60	-0.20	-	15
Dec-26 40.00	2.75	-	-	-	49.92	-0.24	-	11
Dec-26 42.00	3.45	-	-	-	49.24	-0.28	-	11
Dec-26 45.00	4.66	-	-	-	48.22	-0.35	-	2
Dec-26 46.00	5.11	-	-	-	47.88	-0.38	-	8
Dec-26 47.00	5.56	-	-	-	47.54	-0.41	-	4
Dec-26 50.00	7.15	-	-	-	46.51	-0.48	-	7
Dec-26 52.00	8.27	-	-	-	45.82	-0.54	-	76
Dec-26 54.00	9.57	-	-	-	45.13	-0.59	-	50
Dec-26 60.00	13.85	-	-	-	43.05	-0.73	-	50
Dec-26 70.00	22.42	-	-	-	39.58	-0.92	-	1
Mar-27 39.00	3.37	-	-	-	48.71	-0.23	-	1
Mar-27 42.00	4.41	-	-	-	47.67	-0.29	-	2
Mar-27 45.00	5.71	-	-	-	46.63	-0.35	-	1
Mar-27 49.00	7.67	-	-	-	45.44	-0.44	-	20
Mar-27 50.00	8.26	-	-	-	45.31	-0.46	-	12
Mar-27 60.00	14.95	-	-	-	43.99	-0.66	-	3
Jun-27 32.00	2.02	-	-	-	49.63	-0.13	-	1
Dec-27 44.00	6.97	-	-	-	42.38	-0.32	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 52.00	0.72	0.60	0.60	0.60	49.47	0.24	10	10
Jul-26 58.00	0.08	-	-	-	47.43	0.04	-	5
Jul-26 60.00	0.03	-	-	-	46.75	0.02	-	1
Aug-26 54.00	1.46	-	-	-	47.93	0.29	-	2
Dec-26 60.00	2.24	-	-	-	43.81	0.28	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	1.03	1.04	1.04	1.04	52.34	-0.28	5	5
Jul-26 48.00	2.24	-	-	-	50.66	-0.49	-	5
Jul-26 49.00	2.79	-	-	-	50.29	-0.56	-	5
Jul-26 50.00	3.41	-	-	-	49.95	-0.63	-	5

	Previous Close	58.60		29/06/26
	LABORAT. ROVI Close	58.70		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	0.23	-	-	-	25.57	0.15	-	5
Jul-26 66.00	0.01	-	-	-	25.39	0.01	-	1
Jul-26 90.00	-	-	-	-	24.30	-	-	4
Aug-26 60.00	1.81	-	-	-	30.18	0.41	-	1
Aug-26 62.00	1.19	-	-	-	30.11	0.30	-	1
Aug-26 66.00	0.45	-	-	-	29.97	0.14	-	1
Sep-26 58.00	3.34	-	-	-	30.47	0.53	-	1
Sep-26 60.00	2.44	-	-	-	30.12	0.43	-	1
Sep-26 64.00	1.26	-	-	-	29.96	0.27	-	1
Sep-26 66.00	0.87	-	-	-	29.88	0.20	-	1
Sep-26 68.00	0.57	-	-	-	29.80	0.14	-	1
Sep-26 78.00	0.06	-	-	-	29.40	0.02	-	750
Sep-26 88.00	-	-	-	-	29.01	-	-	1
Sep-26 96.00	-	-	-	-	28.69	-	-	15
Dec-26 32.00	26.73	-	-	-	38.46	1.00	-	2
Dec-26 66.00	2.09	-	-	-	29.36	0.31	-	750
Dec-26 80.00	0.30	-	-	-	28.49	0.06	-	15
Dec-26 82.00	0.22	-	-	-	28.36	0.05	-	15
Dec-26 84.00	0.16	-	-	-	28.24	0.04	-	15
Dec-26 86.00	0.11	-	-	-	28.11	0.03	-	15
Dec-26 88.00	0.08	-	-	-	27.99	0.02	-	14
Dec-26 90.00	0.05	-	-	-	27.86	0.01	-	14
Dec-26 92.00	0.04	-	-	-	27.74	0.01	-	5
Dec-26 96.00	0.02	-	-	-	27.49	0.01	-	5
Dec-26 100.00	0.01	-	-	-	27.24	-	-	5
Mar-27 70.00	2.18	-	-	-	28.88	0.28	-	2
Mar-27 88.00	0.30	-	-	-	27.76	0.06	-	10
Jun-27 80.00	1.31	-	-	-	28.20	0.17	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	1.47	-	-	-	26.41	-0.51	-	10
Jul-26 60.00	2.74	-	-	-	26.04	-0.73	-	10
Aug-26 50.00	0.48	-	-	-	34.56	-0.12	-	1
Aug-26 52.00	0.80	-	-	-	33.64	-0.18	-	1
Aug-26 54.00	1.26	-	-	-	32.72	-0.27	-	2
Aug-26 56.00	1.91	-	-	-	31.80	-0.37	-	10
Sep-26 48.00	0.50	-	-	-	34.20	-0.10	-	1
Sep-26 50.00	0.79	-	-	-	33.35	-0.15	-	1
Sep-26 54.00	1.73	-	-	-	31.64	-0.29	-	7
Sep-26 56.00	2.41	-	-	-	30.79	-0.38	-	8
Sep-26 58.00	3.27	-	-	-	29.94	-0.47	-	5
Sep-26 60.00	4.38	-	-	-	29.59	-0.57	-	6
Sep-26 64.00	7.22	-	-	-	29.43	-0.75	-	2
Sep-26 70.00	12.41	-	-	-	29.19	-0.92	-	1,500
Sep-26 72.00	14.31	-	-	-	29.11	-0.95	-	20
Sep-26 76.00	18.21	-	-	-	28.95	-0.99	-	406
Dec-26 54.00	2.77	-	-	-	30.05	-0.32	-	7
Dec-26 56.00	3.56	-	-	-	29.40	-0.39	-	6
Dec-26 58.00	4.42	-	-	-	28.76	-0.46	-	5
Dec-26 60.00	5.52	-	-	-	28.45	-0.53	-	45
Dec-26 62.00	6.76	-	-	-	28.32	-0.60	-	1,500
Dec-26 66.00	9.61	-	-	-	28.07	-0.72	-	10
Dec-26 68.00	11.17	-	-	-	27.95	-0.78	-	65
Dec-26 76.00	18.33	-	-	-	27.45	-0.94	-	400
Mar-27 50.00	2.28	-	-	-	30.51	-0.23	-	1
Mar-27 54.00	3.57	-	-	-	29.49	-0.33	-	6
Mar-27 56.00	4.40	-	-	-	28.98	-0.38	-	5
Mar-27 58.00	5.28	-	-	-	28.47	-0.44	-	7
Mar-27 60.00	6.38	-	-	-	28.21	-0.50	-	8
Mar-27 62.00	7.54	-	-	-	28.08	-0.56	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.26	-	-	-	30.51	-0.22	-	3

	Previous Close	4.31		29/06/26
	MAPFRE Close	4.28		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.13	-	-	-	21.78	0.66	-	10
Jul-26 4.30	0.07	-	-	-	21.55	0.48	-	1
Sep-26 3.80	0.53	-	-	-	23.11	0.88	-	3
Sep-26 3.90	0.44	-	-	-	22.96	0.83	-	10
Sep-26 4.00	0.37	-	-	-	22.81	0.76	-	16
Sep-26 4.10	0.30	-	-	-	22.66	0.69	-	20
Sep-26 4.20	0.23	-	-	-	22.52	0.61	-	783
Sep-26 4.30	0.18	0.22	0.22	0.22	22.36	0.52	2	11
Sep-26 4.40	0.14	-	-	-	22.18	0.43	-	3
Sep-26 4.50	0.10	-	-	-	22.00	0.35	-	13
Sep-26 4.70	0.05	-	-	-	21.64	0.21	-	15
Dec-26 3.90	0.51	-	-	-	23.37	0.77	-	5
Dec-26 4.10	0.38	-	-	-	23.26	0.66	-	35
Dec-26 4.30	0.27	-	-	-	23.13	0.54	-	21
Dec-26 4.40	0.22	-	-	-	23.01	0.48	-	1
Dec-26 4.50	0.18	-	-	-	22.88	0.42	-	11
Mar-27 4.00	0.50	-	-	-	24.21	0.68	-	1
Mar-27 4.90	0.13	-	-	-	23.47	0.28	-	13
Jun-27 4.20	0.43	-	-	-	24.78	0.59	-	7
Jun-27 4.30	0.39	-	-	-	24.73	0.55	-	8
Jun-27 5.00	0.15	-	-	-	24.13	0.29	-	1
Dec-27 5.00	0.23	-	-	-	25.18	0.34	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.04	-	-	-	20.63	-0.33	-	3
Jul-26 4.30	0.09	0.06	0.06	0.06	20.40	-0.53	20	20
Sep-26 1.70	-	-	-	-	26.62	-	-	20
Sep-26 3.20	-	-	-	-	24.40	-	-	2
Sep-26 3.30	-	-	-	-	24.25	-0.01	-	2
Sep-26 3.60	0.01	-	-	-	23.80	-0.05	-	5
Sep-26 3.70	0.02	-	-	-	23.66	-0.08	-	50
Sep-26 5.00	0.72	-	-	-	21.51	-0.96	-	9
Dec-26 3.20	0.01	-	-	-	22.87	-0.03	-	2
Dec-26 3.60	0.05	-	-	-	22.65	-0.13	-	3
Dec-26 3.70	0.06	-	-	-	22.60	-0.17	-	116
Dec-26 3.80	0.09	-	-	-	22.54	-0.22	-	20
Dec-26 4.00	0.15	-	-	-	22.43	-0.32	-	5
Dec-26 4.20	0.24	-	-	-	22.32	-0.45	-	50
Dec-26 4.50	0.41	-	-	-	22.00	-0.62	-	20
Mar-27 3.50	0.06	-	-	-	22.71	-0.13	-	4
Mar-27 3.60	0.08	-	-	-	22.67	-0.17	-	1
Mar-27 3.70	0.10	-	-	-	22.64	-0.20	-	5
Mar-27 4.00	0.20	-	-	-	22.52	-0.34	-	3,000
Dec-27 3.60	0.21	-	-	-	23.20	-0.26	-	10

	Previous Close	12.27		29/06/26
	MELIA HOTELS Close	12.14		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	0.31	-	-	-	27.69	0.58	-	25
Aug-26 13.00	0.19	-	-	-	28.79	0.25	-	2
Aug-26 13.50	0.10	-	-	-	28.27	0.15	-	2
Sep-26 7.75	4.39	-	-	-	37.57	1.00	-	5
Sep-26 8.00	4.14	-	-	-	37.21	1.00	-	1,900
Sep-26 8.50	3.64	-	-	-	36.50	1.00	-	6
Sep-26 12.50	0.50	-	-	-	30.95	0.42	-	25
Dec-26 10.00	2.36	-	-	-	33.02	0.83	-	20
Dec-26 11.50	1.33	1.43	1.43	1.43	31.13	0.63	3	3
Dec-26 13.00	0.64	-	-	-	29.75	0.40	-	25
Mar-27 7.75	4.43	-	-	-	34.99	0.95	-	8
Mar-27 8.75	3.55	-	-	-	33.92	0.90	-	5
Mar-27 12.00	1.31	-	-	-	30.44	0.57	-	400
Mar-27 12.50	1.09	-	-	-	30.09	0.51	-	50
Jun-27 7.50	4.74	-	-	-	33.60	0.95	-	5
Jun-27 7.75	4.52	-	-	-	33.40	0.94	-	5
Sep-27 7.25	4.97	-	-	-	32.87	0.96	-	5
Dec-27 7.00	5.22	-	-	-	32.38	0.96	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	31.61	-	-	10
Jul-26 11.00	0.04	-	-	-	29.76	-0.09	-	10
Aug-26 10.00	0.05	-	-	-	34.02	-0.07	-	2
Sep-26 10.50	0.19	-	-	-	33.53	-0.18	-	400
Sep-26 11.00	0.31	-	-	-	32.82	-0.26	-	30
Dec-26 8.25	0.06	-	-	-	35.09	-0.04	-	30
Dec-26 11.00	0.55	-	-	-	31.62	-0.30	-	10
Mar-27 9.25	0.25	-	-	-	32.38	-0.13	-	50
Mar-27 9.50	0.29	-	-	-	32.12	-0.15	-	100
Mar-27 9.75	0.35	-	-	-	31.85	-0.17	-	25
Mar-27 10.00	0.40	-	-	-	31.58	-0.20	-	100
Mar-27 11.00	0.70	-	-	-	30.51	-0.31	-	3

	Previous Close	15.54		29/06/26
	MERLIN Close	15.44		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.15	-	-	-	25.25	0.28	-	85
Aug-26 16.50	0.24	-	-	-	25.08	0.27	-	1
Sep-26 16.00	0.53	-	-	-	25.20	0.42	-	14,696
Dec-26 15.50	1.07	-	-	-	25.09	0.55	-	6
Dec-26 16.50	0.65	-	-	-	24.72	0.39	-	14,693
Mar-27 14.50	1.87	-	-	-	25.95	0.67	-	5
Mar-27 16.00	1.07	-	-	-	24.65	0.48	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	0.01	-	-	-	29.27	-0.02	-	3
Jul-26 14.00	0.02	-	-	-	28.39	-0.06	-	6
Jul-26 14.50	0.07	-	-	-	27.50	-0.14	-	41
Sep-26 10.00	-	-	-	-	34.08	-	-	1
Sep-26 12.00	0.03	-	-	-	30.79	-0.03	-	2
Sep-26 12.50	0.05	-	-	-	29.97	-0.06	-	1
Sep-26 15.00	0.52	-	-	-	25.87	-0.37	-	100
Sep-26 15.50	0.73	-	-	-	25.12	-0.48	-	1
Dec-26 11.00	0.07	-	-	-	31.47	-0.05	-	300
Dec-26 14.00	0.54	-	-	-	27.33	-0.28	-	35
Jun-27 14.50	0.98	-	-	-	23.41	-0.36	-	3
Dec-27 12.50	0.57	-	-	-	24.51	-0.20	-	5,000

	Previous Close	27.92		29/06/26
	NATURGY Close	27.72		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.35	0.44	0.45	0.44	18.50	0.42	15	20
Jul-26 29.00	0.07	-	-	-	17.81	0.14	-	5
Jul-26 30.00	0.01	-	-	-	17.13	0.02	-	2
Jul-26 32.00	-	-	-	-	15.76	-	-	145
Aug-26 28.00	0.61	-	-	-	20.44	0.45	-	3
Aug-26 29.00	0.27	0.30	0.30	0.30	19.77	0.25	10	38
Aug-26 30.00	0.09	-	-	-	19.09	0.11	-	16
Aug-26 31.00	0.03	-	-	-	18.42	0.04	-	2
Aug-26 33.00	-	-	-	-	17.07	-	-	30
Sep-26 22.00	5.76	-	-	-	27.69	1.00	-	1
Sep-26 26.00	2.04	-	-	-	22.93	0.78	-	7
Sep-26 27.00	1.32	-	-	-	21.74	0.62	-	1,002
Sep-26 28.00	0.78	-	-	-	20.70	0.44	-	125
Sep-26 29.00	0.42	-	-	-	20.08	0.28	-	120
Sep-26 30.00	0.20	-	-	-	19.45	0.16	-	181
Dec-26 23.00	4.80	-	-	-	25.28	0.96	-	4
Dec-26 25.00	3.03	-	-	-	23.47	0.81	-	363
Dec-26 26.00	2.28	-	-	-	22.57	0.69	-	10
Dec-26 27.00	1.65	-	-	-	21.67	0.57	-	11
Dec-26 28.00	1.14	-	-	-	20.88	0.45	-	4
Dec-26 29.00	0.76	-	-	-	20.36	0.34	-	495
Dec-26 30.00	0.48	0.48	0.48	0.48	19.84	0.24	1	182
Dec-26 31.00	0.28	-	-	-	19.32	0.16	-	1
Dec-26 32.00	0.16	-	-	-	18.81	0.10	-	7
Dec-26 35.00	0.02	-	-	-	17.26	0.01	-	1
Mar-27 24.00	4.02	-	-	-	24.00	0.83	-	1
Mar-27 25.00	3.25	-	-	-	23.26	0.74	-	2
Mar-27 26.00	2.58	-	-	-	22.51	0.64	-	91
Mar-27 27.00	2.00	-	-	-	21.77	0.55	-	2
Mar-27 28.00	1.50	-	-	-	21.11	0.46	-	13
Mar-27 29.00	1.12	-	-	-	20.66	0.38	-	200
Mar-27 30.00	0.81	-	-	-	20.22	0.30	-	300
Mar-27 32.00	0.37	-	-	-	19.33	0.17	-	1
Mar-27 33.00	0.24	-	-	-	18.88	0.12	-	2
Jun-27 25.00	3.38	-	-	-	23.51	0.71	-	385
Jun-27 26.00	2.73	-	-	-	22.85	0.63	-	2
Jun-27 27.00	2.19	-	-	-	22.19	0.55	-	2
Jun-27 32.00	0.54	-	-	-	20.06	0.21	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	0.01	-	-	-	21.32	-0.01	-	9
Jul-26 26.00	0.04	-	-	-	20.02	-0.07	-	1
Jul-26 27.00	0.18	-	-	-	18.73	-0.25	-	12
Jul-26 28.00	0.58	-	-	-	17.60	-0.59	-	75
Jul-26 29.00	1.32	-	-	-	16.91	-0.89	-	168
Jul-26 30.00	2.28	-	-	-	16.23	-1.00	-	1
Aug-26 26.00	0.38	-	-	-	20.96	-0.27	-	1
Aug-26 27.00	0.72	0.68	0.68	0.68	19.67	-0.45	10	20
Aug-26 28.00	1.25	-	-	-	18.54	-0.65	-	55
Sep-26 18.00	-	-	-	-	29.95	-	-	10
Sep-26 19.00	-	-	-	-	28.76	-	-	25
Sep-26 19.50	0.01	-	-	-	28.17	-	-	25
Sep-26 20.00	0.01	-	-	-	27.57	-0.01	-	26
Sep-26 21.00	0.02	-	-	-	26.38	-0.02	-	28
Sep-26 22.00	0.04	-	-	-	25.19	-0.03	-	27
Sep-26 23.00	0.08	-	-	-	24.00	-0.06	-	30
Sep-26 24.00	0.16	-	-	-	22.81	-0.11	-	328
Sep-26 25.00	0.30	-	-	-	21.62	-0.19	-	25
Sep-26 26.00	0.52	-	-	-	20.43	-0.30	-	3
Sep-26 27.00	0.87	-	-	-	19.24	-0.45	-	61
Sep-26 28.00	1.38	-	-	-	18.20	-0.62	-	17
Dec-26 18.00	0.03	-	-	-	27.39	-0.01	-	2
Dec-26 19.50	0.06	-	-	-	26.03	-0.03	-	5
Dec-26 20.00	0.08	-	-	-	25.58	-0.04	-	13
Dec-26 22.00	0.22	-	-	-	23.78	-0.10	-	2
Dec-26 23.00	0.34	-	-	-	22.88	-0.15	-	13
Dec-26 24.00	0.52	-	-	-	21.97	-0.21	-	2,142
Dec-26 25.00	0.77	-	-	-	21.07	-0.29	-	124
Dec-26 26.00	1.10	1.00	1.00	1.00	20.17	-0.39	4	99
Dec-26 28.00	2.07	-	-	-	18.48	-0.62	-	3
Mar-27 18.00	0.06	-	-	-	25.97	-0.03	-	1
Mar-27 24.00	0.73	-	-	-	21.49	-0.24	-	501
Mar-27 26.00	1.36	-	-	-	20.00	-0.39	-	193
Mar-27 28.00	2.32	-	-	-	18.60	-0.58	-	1
Jun-27 25.00	1.39	1.30	1.30	1.30	20.29	-0.35	1	1
Jun-27 26.00	1.77	-	-	-	19.63	-0.43	-	1
Jun-27 27.00	2.24	-	-	-	18.97	-0.51	-	2
Sep-27 26.00	2.18	-	-	-	19.60	-0.46	-	95
Dec-27 26.00	2.58	-	-	-	19.58	-0.48	-	97
Jun-28 26.00	3.06	-	-	-	19.39	-0.50	-	95

	Previous Close	0.46		29/06/26
	OBRASCON HUARTE Close	0.45		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	0.02	-	-	-	42.23	0.53	-	100
Jul-26 0.50	-	-	-	-	42.19	0.15	-	600
Sep-26 0.25	0.20	-	-	-	43.68	1.00	-	600
Dec-26 0.40	0.08	-	-	-	42.37	0.72	-	5
Dec-26 0.50	0.04	-	-	-	42.18	0.43	-	1
Mar-28 0.50	0.09	-	-	-	42.36	0.57	-	10

	Previous Close	73.00		29/06/26
	PHARMA MAR Close	73.10		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 96.00	-	-	-	-	44.12	-	-	2
Jul-26 105.00	-	-	-	-	42.31	-	-	2
Jul-26 115.00	-	-	-	-	40.30	-	-	2
Aug-26 80.00	2.35	-	-	-	46.00	0.31	-	2
Sep-26 78.00	4.28	-	-	-	47.19	0.41	-	1
Sep-26 82.00	3.04	-	-	-	46.79	0.33	-	2
Sep-26 92.00	1.19	-	-	-	45.78	0.16	-	4
Sep-26 130.00	0.01	-	-	-	41.97	-	-	2
Sep-26 135.00	-	-	-	-	41.47	-	-	4
Sep-26 140.00	-	-	-	-	40.97	-	-	2
Sep-26 150.00	-	-	-	-	40.42	-	-	4
Dec-26 76.00	7.98	-	-	-	46.47	0.51	-	1
Dec-26 110.00	1.26	-	-	-	45.70	0.13	-	1
Mar-27 88.00	5.89	-	-	-	43.74	0.38	-	1
Mar-27 105.00	2.82	-	-	-	43.35	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	1.17	-	-	-	54.98	-0.22	-	23
Jul-26 68.00	1.69	-	-	-	53.82	-0.29	-	1
Jul-26 80.00	8.63	-	-	-	49.46	-0.81	-	1
Jul-26 82.00	10.34	-	-	-	49.05	-0.87	-	1
Jul-26 84.00	12.14	-	-	-	48.65	-0.91	-	1
Jul-26 86.00	14.02	-	-	-	48.25	-0.95	-	2
Jul-26 88.00	15.94	-	-	-	47.85	-0.97	-	40
Jul-26 90.00	17.90	-	-	-	47.45	-0.98	-	19
Jul-26 110.00	37.84	-	-	-	43.44	-1.00	-	2
Aug-26 66.00	3.03	-	-	-	53.21	-0.29	-	2
Sep-26 45.00	0.43	-	-	-	63.96	-0.04	-	15
Sep-26 46.00	0.49	-	-	-	63.43	-0.05	-	9
Sep-26 47.00	0.55	-	-	-	62.89	-0.05	-	12
Sep-26 54.00	1.33	1.67	1.67	1.67	59.16	-0.12	1	-
Sep-26 60.00	2.46	-	-	-	55.96	-0.20	-	6
Sep-26 62.00	2.91	-	-	-	54.89	-0.23	-	5
Sep-26 66.00	4.14	-	-	-	52.76	-0.31	-	3
Sep-26 70.00	5.67	-	-	-	50.62	-0.40	-	1
Sep-26 74.00	7.58	-	-	-	48.88	-0.49	-	2
Sep-26 78.00	10.01	-	-	-	48.48	-0.59	-	1
Sep-26 80.00	11.38	-	-	-	48.28	-0.63	-	1
Sep-26 82.00	12.75	-	-	-	48.08	-0.67	-	5
Sep-26 88.00	17.47	-	-	-	47.48	-0.78	-	3
Sep-26 92.00	20.88	-	-	-	47.07	-0.84	-	1
Dec-26 46.00	1.46	-	-	-	58.68	-0.09	-	2
Dec-26 48.00	1.78	-	-	-	57.81	-0.11	-	1
Dec-26 60.00	4.44	-	-	-	52.55	-0.24	-	2
Dec-26 62.00	5.08	-	-	-	51.68	-0.27	-	1
Dec-26 70.00	8.06	-	-	-	48.18	-0.39	-	1
Dec-26 76.00	11.19	-	-	-	46.75	-0.49	-	15
Dec-26 78.00	12.39	-	-	-	46.71	-0.53	-	10
Mar-27 41.00	1.37	-	-	-	55.98	-0.07	-	8
Mar-27 43.00	1.65	-	-	-	55.29	-0.09	-	3
Mar-27 52.00	3.42	-	-	-	52.17	-0.16	-	1
Mar-27 78.00	13.89	-	-	-	44.75	-0.50	-	1
Mar-27 80.00	15.12	-	-	-	44.70	-0.53	-	2
Mar-27 105.00	34.67	-	-	-	44.13	-0.80	-	1
Jun-27 39.00	1.49	-	-	-	53.40	-0.07	-	3
Jun-27 42.00	2.01	-	-	-	52.62	-0.09	-	1

	Previous Close	15.94		29/06/26
	PUIG Close	16.22		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.32	0.20	0.20	0.20	30.43	0.42	20	26
Jul-26 17.50	0.07	-	-	-	29.45	0.13	-	10
Jul-26 18.00	0.03	-	-	-	28.95	0.06	-	6
Jul-26 19.00	-	-	-	-	27.97	0.01	-	1
Aug-26 15.50	1.24	1.25	1.25	1.25	32.72	0.67	5	5
Aug-26 16.00	0.94	-	-	-	32.42	0.58	-	5
Aug-26 16.50	0.70	-	-	-	32.06	0.48	-	15
Aug-26 17.00	0.50	-	-	-	31.67	0.38	-	5
Aug-26 17.50	0.34	-	-	-	31.28	0.29	-	5
Aug-26 18.00	0.22	-	-	-	30.89	0.21	-	7
Sep-26 11.00	5.29	-	-	-	39.21	0.99	-	1
Sep-26 14.50	2.20	-	-	-	37.13	0.77	-	3
Sep-26 16.00	1.26	-	-	-	36.23	0.58	-	9
Sep-26 16.50	1.02	1.10	1.10	1.10	35.92	0.51	1	2
Sep-26 17.00	0.80	0.73	0.73	0.73	35.60	0.43	2	7
Sep-26 17.50	0.63	-	-	-	35.28	0.37	-	8,908
Sep-26 18.00	0.48	-	-	-	34.97	0.30	-	2
Sep-26 19.00	0.27	0.28	0.28	0.28	34.33	0.20	5	6
Sep-26 21.00	0.06	-	-	-	33.05	0.06	-	8,553
Dec-26 15.00	2.37	-	-	-	37.18	0.68	-	3
Dec-26 16.50	1.59	-	-	-	36.52	0.54	-	2
Dec-26 17.00	1.38	-	-	-	36.47	0.49	-	10
Dec-26 18.00	1.03	-	-	-	36.37	0.40	-	25
Dec-26 18.50	0.88	-	-	-	36.32	0.36	-	5
Dec-26 19.00	0.75	-	-	-	36.26	0.32	-	1
Dec-26 19.50	0.64	-	-	-	36.21	0.29	-	20
Dec-26 23.00	0.18	-	-	-	35.85	0.10	-	1
Jun-27 11.00	5.68	-	-	-	34.95	0.92	-	5
Jun-27 15.50	2.56	-	-	-	33.29	0.65	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	32.57	-	-	3
Jul-26 14.00	0.01	-	-	-	32.25	-0.02	-	3
Jul-26 14.50	0.03	-	-	-	31.94	-0.05	-	17
Jul-26 15.00	0.07	-	-	-	31.62	-0.12	-	16
Jul-26 15.50	0.17	-	-	-	31.30	-0.24	-	5
Jul-26 16.00	0.34	-	-	-	30.98	-0.40	-	2
Jul-26 17.00	0.93	-	-	-	30.07	-0.74	-	19
Aug-26 12.50	0.01	-	-	-	34.22	-0.02	-	3
Aug-26 14.50	0.19	-	-	-	32.99	-0.16	-	10
Aug-26 15.00	0.30	-	-	-	32.68	-0.24	-	1
Aug-26 16.50	0.92	-	-	-	31.71	-0.52	-	9
Sep-26 12.00	0.04	-	-	-	37.55	-0.03	-	5
Sep-26 12.50	0.07	-	-	-	37.25	-0.06	-	149
Sep-26 13.00	0.12	-	-	-	36.95	-0.08	-	22
Sep-26 13.50	0.18	-	-	-	36.65	-0.12	-	18
Sep-26 14.00	0.27	-	-	-	36.35	-0.17	-	42
Sep-26 14.50	0.39	-	-	-	36.06	-0.22	-	1
Sep-26 15.00	0.54	-	-	-	35.76	-0.28	-	8,344
Sep-26 15.50	0.71	-	-	-	35.46	-0.35	-	5
Sep-26 16.00	0.93	-	-	-	35.16	-0.43	-	244
Sep-26 16.50	1.19	-	-	-	34.85	-0.50	-	12
Sep-26 17.50	1.80	-	-	-	34.21	-0.65	-	4
Dec-26 11.00	0.09	-	-	-	37.43	-0.05	-	2
Dec-26 12.00	0.19	-	-	-	36.92	-0.09	-	502
Dec-26 12.50	0.26	-	-	-	36.66	-0.12	-	5
Dec-26 13.00	0.35	-	-	-	36.40	-0.15	-	3
Dec-26 13.50	0.46	-	-	-	36.15	-0.18	-	4
Dec-26 14.00	0.59	-	-	-	35.89	-0.22	-	52
Dec-26 14.50	0.75	-	-	-	35.63	-0.27	-	2,465
Dec-26 15.00	0.92	-	-	-	35.38	-0.32	-	16
Dec-26 15.50	1.14	-	-	-	35.12	-0.37	-	5
Dec-26 16.00	1.36	-	-	-	34.86	-0.42	-	30
Dec-26 16.50	1.62	-	-	-	34.72	-0.47	-	17
Dec-26 17.00	1.91	-	-	-	34.67	-0.52	-	6
Dec-26 17.50	2.22	-	-	-	34.62	-0.57	-	10
Dec-26 18.00	2.57	-	-	-	34.57	-0.62	-	5
Dec-26 21.00	4.96	-	-	-	34.26	-0.85	-	6
Dec-26 32.00	15.78	-	-	-	33.13	-1.00	-	1
Mar-27 12.00	0.33	-	-	-	36.00	-0.12	-	1
Mar-27 13.50	0.67	-	-	-	35.30	-0.21	-	5
Mar-27 14.00	0.83	-	-	-	35.06	-0.25	-	1
Mar-27 15.50	1.41	-	-	-	34.35	-0.37	-	2
Mar-27 16.00	1.64	-	-	-	34.11	-0.41	-	85
Mar-27 16.50	1.90	-	-	-	33.92	-0.45	-	274
Jun-27 16.00	1.89	-	-	-	31.70	-0.43	-	411
Jun-27 21.00	5.30	-	-	-	30.15	-0.77	-	20
Sep-27 11.00	0.30	-	-	-	31.53	-0.10	-	19
Dec-27 15.00	1.58	-	-	-	29.23	-0.35	-	4
Dec-27 15.50	1.81	-	-	-	29.11	-0.38	-	162
Dec-27 16.00	2.06	-	-	-	28.98	-0.42	-	156
Dec-27 16.50	2.34	-	-	-	28.86	-0.45	-	151
Mar-28 17.50	2.98	-	-	-	27.80	-0.52	-	143

	Previous Close	15.42		29/06/26
	REDEIA Close	14.98		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	1.01	0.87	0.87	0.87	19.55	0.94	1	1
Jul-26 15.00	0.24	0.22	0.22	0.22	17.91	0.51	3	3
Jul-26 15.50	0.06	-	-	-	17.23	0.20	-	3
Aug-26 15.50	0.22	-	-	-	17.56	0.33	-	1
Sep-26 14.00	1.26	-	-	-	21.45	0.78	-	1
Sep-26 15.00	0.59	-	-	-	19.92	0.53	-	10
Sep-26 15.50	0.36	0.30	0.30	0.26	19.26	0.39	4	13
Sep-26 16.00	0.20	-	-	-	18.59	0.26	-	8
Sep-26 16.50	0.09	-	-	-	17.92	0.15	-	1
Sep-26 17.00	0.04	-	-	-	17.25	0.07	-	35
Sep-26 17.50	0.01	-	-	-	16.59	0.03	-	1
Sep-26 18.50	-	-	-	-	15.25	-	-	1
Dec-26 14.00	1.53	-	-	-	21.19	0.73	-	36
Dec-26 15.00	0.90	-	-	-	20.06	0.56	-	25
Dec-26 15.50	0.65	-	-	-	19.50	0.46	-	17
Dec-26 16.00	0.45	-	-	-	18.95	0.36	-	263
Dec-26 16.50	0.30	-	-	-	18.39	0.27	-	18
Dec-26 17.00	0.18	-	-	-	17.83	0.19	-	25
Dec-26 17.50	0.11	-	-	-	17.28	0.12	-	26
Dec-26 18.00	0.06	-	-	-	16.72	0.07	-	2
Mar-27 12.00	3.25	-	-	-	23.34	0.91	1	-
Mar-27 13.50	2.02	-	-	-	21.91	0.77	-	1
Mar-27 14.00	1.67	-	-	-	21.43	0.71	-	10
Mar-27 15.50	0.82	0.75	0.75	0.75	19.96	0.47	2	123
Mar-27 16.00	0.62	-	-	-	19.45	0.39	-	196
Mar-27 16.50	0.45	-	-	-	18.93	0.32	-	27
Mar-27 17.00	0.31	-	-	-	18.42	0.24	-	6
Mar-27 17.50	0.21	-	-	-	17.91	0.18	-	10
Jun-27 16.00	0.80	-	-	-	19.57	0.42	-	1
Jun-27 17.00	0.46	-	-	-	18.57	0.29	-	1
Dec-27 14.50	1.59	-	-	-	20.48	0.62	-	278
Dec-27 18.00	0.29	-	-	-	17.10	0.20	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	-	-	-	20.41	-	-	11
Jul-26 13.50	-	-	-	-	18.77	-0.01	-	11
Jul-26 14.00	0.01	0.05	0.05	0.05	17.94	-0.04	1	147
Jul-26 14.50	0.06	0.07	0.07	0.07	17.12	-0.18	1	17
Jul-26 15.00	0.22	-	-	-	16.30	-0.50	-	10
Jul-26 15.50	0.56	0.55	0.55	0.55	15.62	-0.83	1	3
Aug-26 14.00	0.09	0.12	0.12	0.12	18.84	-0.16	1	10
Aug-26 14.50	0.20	0.19	0.23	0.19	18.05	-0.29	3	14
Aug-26 15.50	0.67	-	-	-	16.58	-0.69	-	2
Sep-26 12.50	0.02	-	-	-	21.55	-0.03	-	11
Sep-26 13.00	0.04	-	-	-	20.78	-0.06	-	9
Sep-26 13.50	0.08	-	-	-	20.01	-0.12	-	59
Sep-26 14.00	0.16	-	-	-	19.24	-0.20	-	38
Sep-26 14.50	0.29	0.27	0.27	0.27	18.48	-0.32	1	15
Sep-26 15.00	0.48	-	-	-	17.71	-0.47	-	25
Sep-26 15.50	0.76	-	-	-	17.05	-0.64	-	3
Sep-26 16.00	1.11	-	-	-	16.38	-0.80	-	33
Sep-26 16.50	1.54	-	-	-	15.71	-0.92	-	1
Sep-26 19.00	4.02	-	-	-	12.37	-1.00	-	1
Dec-26 11.50	0.03	-	-	-	22.95	-0.03	-	20
Dec-26 12.00	0.06	-	-	-	22.38	-0.06	-	12
Dec-26 12.50	0.10	-	-	-	21.81	-0.09	-	16
Dec-26 13.00	0.16	-	-	-	21.25	-0.13	-	4
Dec-26 13.50	0.25	-	-	-	20.68	-0.19	-	101
Dec-26 14.00	0.36	-	-	-	20.11	-0.27	-	125
Dec-26 14.50	0.52	0.49	0.55	0.49	19.54	-0.36	8	99
Dec-26 15.00	0.72	0.75	0.75	0.75	18.98	-0.46	1	17
Dec-26 15.50	0.98	-	-	-	18.42	-0.57	-	3
Dec-26 16.00	1.29	-	-	-	17.87	-0.68	-	32
Dec-26 17.00	2.06	-	-	-	16.75	-0.88	-	1
Dec-26 18.00	3.02	-	-	-	15.64	-1.00	1	-
Mar-27 11.50	0.07	-	-	-	21.30	-0.06	-	1
Mar-27 12.50	0.18	-	-	-	20.34	-0.13	-	8
Mar-27 13.00	0.26	-	-	-	19.86	-0.18	-	103
Mar-27 13.50	0.37	-	-	-	19.39	-0.24	-	15
Mar-27 14.00	0.51	-	-	-	18.91	-0.31	-	162
Mar-27 14.50	0.69	-	-	-	18.43	-0.39	-	7
Mar-27 15.00	0.91	-	-	-	17.95	-0.47	-	1
Mar-27 15.50	1.17	-	-	-	17.44	-0.57	-	3
Mar-27 16.00	1.47	-	-	-	16.93	-0.66	-	1
Mar-27 17.00	2.20	-	-	-	15.90	-0.81	-	3
Jun-27 14.00	0.59	0.59	0.59	0.59	18.36	-0.31	10	11
Jun-27 14.50	0.78	-	-	-	17.95	-0.39	-	5
Jun-27 15.00	1.00	-	-	-	17.55	-0.47	-	1
Jun-27 15.50	1.24	-	-	-	17.05	-0.55	-	13
Sep-27 12.50	0.36	-	-	-	18.81	-0.20	-	5
Dec-27 14.00	0.89	-	-	-	17.42	-0.39	-	20
Dec-27 15.00	1.37	-	-	-	16.81	-0.52	-	11
Dec-27 19.00	4.38	-	-	-	12.72	-0.96	-	6
Dec-28 13.00	0.94	-	-	-	17.47	-0.34	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.08	-	-	-	20.01	-0.12	-	2
Sep-26 14.00	0.16	-	-	-	19.24	-0.20	-	1
Sep-26 15.00	0.47	-	-	-	17.71	-0.46	-	1
Sep-26 18.00	2.93	-	-	-	13.71	-0.99	-	13
Dec-26 13.50	0.24	-	-	-	20.68	-0.19	-	4

	Previous Close	21.24		29/06/26
	REPSOL Close	21.57		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	4.08	-	-	-	38.51	1.00	-	150
Jul-26 19.00	2.58	-	-	-	36.28	0.99	-	4
Jul-26 20.00	1.61	-	-	-	34.80	0.93	-	1
Jul-26 20.50	1.18	-	-	-	34.06	0.83	-	1
Jul-26 21.00	0.80	-	-	-	33.32	0.69	-	22
Jul-26 22.00	0.29	-	-	-	32.12	0.35	-	10,017
Jul-26 23.00	0.08	-	-	-	31.32	0.12	-	44
Jul-26 24.00	0.02	-	-	-	30.52	0.03	-	3,039
Jul-26 25.00	-	-	-	-	29.71	-	-	142
Jul-26 26.00	-	-	-	-	28.91	-	-	150
Aug-26 18.50	3.10	-	-	-	37.77	0.96	-	3
Aug-26 21.00	1.14	-	-	-	34.10	0.56	-	1
Aug-26 22.00	0.69	0.63	0.63	0.63	32.91	0.39	1	5
Aug-26 23.00	0.39	0.35	0.35	0.35	32.11	0.26	1	37
Aug-26 24.00	0.19	-	-	-	31.31	0.15	-	151
Aug-26 25.00	0.09	-	-	-	30.50	0.08	-	30
Aug-26 26.00	0.03	-	-	-	29.70	0.04	-	24
Sep-26 14.00	7.58	-	-	-	41.01	1.00	-	51
Sep-26 14.50	7.08	-	-	-	40.43	1.00	-	450
Sep-26 15.00	6.58	-	-	-	39.86	1.00	-	674
Sep-26 15.50	6.08	-	-	-	39.29	1.00	-	295
Sep-26 16.00	5.58	-	-	-	38.72	1.00	-	160
Sep-26 16.50	5.08	-	-	-	38.15	1.00	-	279
Sep-26 17.00	4.58	-	-	-	37.58	1.00	-	311
Sep-26 17.50	4.08	-	-	-	37.00	0.99	-	13
Sep-26 18.00	3.60	-	-	-	36.43	0.97	-	303
Sep-26 18.50	3.14	-	-	-	35.86	0.91	-	405
Sep-26 19.00	2.70	-	-	-	35.29	0.84	-	21
Sep-26 19.50	2.32	-	-	-	34.72	0.76	-	1
Sep-26 20.00	1.96	-	-	-	34.15	0.68	-	52
Sep-26 21.00	1.36	-	-	-	33.00	0.55	-	16
Sep-26 22.00	0.91	-	-	-	32.03	0.42	-	11,963
Sep-26 23.00	0.57	-	-	-	31.29	0.31	-	167
Sep-26 24.00	0.34	-	-	-	30.55	0.21	-	93
Sep-26 25.00	0.18	-	-	-	29.81	0.13	-	332
Sep-26 26.00	0.09	0.15	0.15	0.15	29.06	0.07	20	27
Sep-26 27.00	0.04	-	-	-	28.32	0.04	-	62
Sep-26 28.00	0.02	-	-	-	27.58	0.02	-	68
Sep-26 29.00	0.01	-	-	-	26.84	0.01	-	5
Sep-26 30.00	-	-	-	-	26.10	-	-	6
Sep-26 31.00	-	-	-	-	25.36	-	-	1
Dec-26 10.00	11.57	-	-	-	39.77	1.00	-	14
Dec-26 12.00	9.58	-	-	-	38.38	1.00	-	152
Dec-26 13.00	8.58	-	-	-	37.68	1.00	-	60
Dec-26 13.50	8.08	-	-	-	37.33	1.00	-	95
Dec-26 14.00	7.58	-	-	-	36.98	1.00	-	19,223
Dec-26 14.50	7.08	-	-	-	36.64	1.00	-	1
Dec-26 15.00	6.58	-	-	-	36.29	1.00	-	10
Dec-26 15.50	6.08	-	-	-	35.94	1.00	-	3,160
Dec-26 16.00	5.59	-	-	-	35.59	0.98	-	2,077
Dec-26 16.50	5.12	-	-	-	35.25	0.94	-	1
Dec-26 17.00	4.67	-	-	-	34.90	0.90	-	76
Dec-26 17.50	4.26	-	-	-	34.55	0.85	-	50
Dec-26 18.00	3.87	-	-	-	34.20	0.79	-	127
Dec-26 18.50	3.50	-	-	-	33.85	0.76	-	364
Dec-26 19.00	3.17	-	-	-	33.51	0.73	-	15
Dec-26 19.50	2.83	-	-	-	33.16	0.69	-	101
Dec-26 20.00	2.53	-	-	-	32.81	0.65	-	59
Dec-26 21.00	1.97	-	-	-	32.12	0.57	-	6
Dec-26 22.00	1.52	-	-	-	31.61	0.48	-	4,059
Dec-26 23.00	1.16	-	-	-	31.37	0.40	-	14
Dec-26 24.00	0.85	-	-	-	31.12	0.32	-	11,631
Dec-26 25.00	0.62	-	-	-	30.87	0.25	-	41
Dec-26 26.00	0.45	-	-	-	30.62	0.20	-	1,006
Dec-26 27.00	0.31	-	-	-	30.38	0.15	-	4
Dec-26 28.00	0.21	-	-	-	30.13	0.11	-	3
Dec-26 29.00	0.15	-	-	-	29.88	0.08	-	3
Dec-26 30.00	0.09	-	-	-	29.64	0.06	-	11
Dec-26 31.00	0.06	-	-	-	29.39	0.04	-	1
Mar-27 10.00	11.57	-	-	-	41.15	1.00	-	5
Mar-27 13.00	8.57	-	-	-	38.69	1.00	-	22
Mar-27 13.50	8.07	-	-	-	38.28	1.00	-	25
Mar-27 14.00	7.57	-	-	-	37.87	1.00	-	350
Mar-27 14.50	7.08	-	-	-	37.46	1.00	-	5
Mar-27 15.00	6.58	-	-	-	37.05	1.00	-	11
Mar-27 15.50	6.11	-	-	-	36.64	0.96	-	9
Mar-27 16.00	5.66	-	-	-	36.23	0.91	-	15
Mar-27 16.50	5.23	-	-	-	35.82	0.85	-	25
Mar-27 17.00	4.84	-	-	-	35.41	0.83	-	2
Mar-27 17.50	4.46	-	-	-	35.00	0.80	-	32
Mar-27 18.00	4.10	-	-	-	34.59	0.77	-	70
Mar-27 18.50	3.76	-	-	-	34.18	0.74	-	16
Mar-27 19.00	3.42	-	-	-	33.77	0.71	-	10
Mar-27 19.50	3.11	-	-	-	33.37	0.68	-	10
Mar-27 22.00	1.80	-	-	-	31.56	0.49	-	27
Mar-27 23.00	1.45	-	-	-	31.32	0.42	-	4,000
Mar-27 24.00	1.12	1.15	1.15	1.15	31.07	0.36	1	312
Mar-27 25.00	0.88	-	-	-	30.82	0.30	-	153
Mar-27 27.00	0.51	-	-	-	30.33	0.20	-	20
Mar-27 28.00	0.39	-	-	-	30.08	0.16	-	1
Mar-27 29.00	0.28	-	-	-	29.83	0.12	-	2,000
Mar-27 30.00	0.21	-	-	-	29.59	0.10	-	1
Mar-27 32.00	0.11	-	-	-	29.09	0.05	-	180
Jun-27 11.00	10.57	-	-	-	39.65	0.98	-	1
Jun-27 11.50	10.07	-	-	-	39.25	0.98	-	5
Jun-27 12.50	9.07	-	-	-	38.45	0.96	-	50
Jun-27 13.00	8.57	-	-	-	38.05	0.95	-	72
Jun-27 13.50	8.07	-	-	-	37.64	0.94	-	27
Jun-27 14.00	7.57	-	-	-	37.24	0.93	-	25
Jun-27 14.50	7.07	-	-	-	36.84	0.91	-	5,050
Jun-27 15.00	6.59	-	-	-	36.44	0.89	-	110
Jun-27 15.50	6.18	-	-	-	36.04	0.87	-	50
Jun-27 16.00	5.80	-	-	-	35.64	0.85	-	2
Jun-27 16.50	5.41	-	-	-	35.23	0.83	-	53
Jun-27 17.00	5.03	-	-	-	34.83	0.80	-	1,021
Jun-27 17.50	4.68	-	-	-	34.43	0.78	-	26
Jun-27 19.00	3.69	-	-	-	33.23	0.69	-	1
Jun-27 19.50	3.40	-	-	-	32.82	0.66	-	1
Jun-27 27.00	0.73	-	-	-	29.48	0.24	-	3
Sep-27 12.50	9.07	-	-	-	39.17	0.96	-	50
Sep-27 13.00	8.57	-	-	-	38.74	0.95	-	50
Sep-27 15.50	6.25	-	-	-	36.57	0.86	-	1
Sep-27 18.00	4.43	-	-	-	34.41	0.74	-	3,000
Sep-27 18.50	4.12	-	-	-	33.98	0.72	-	3,000
Sep-27 20.00	3.22	-	-	-	32.68	0.63	-	2,000
Sep-27 21.00	2.71	-	-	-	31.81	0.57	-	6
Sep-27 22.00	2.24	-	-	-	31.20	0.51	-	5
Sep-27 24.00	1.56	-	-	-	30.64	0.40	-	2
Dec-27 11.00	10.57	-	-	-	40.17	0.98	-	2
Dec-27 12.00	9.57	-	-	-	39.30	0.96	-	2
Dec-27 12.50	9.07	-	-	-	38.87	0.95	-	50
Dec-27 13.00	8.57	-	-	-	38.44	0.94	-	30
Dec-27 13.50	8.07	-	-	-	38.00	0.92	-	5
Dec-27 14.00	7.57	-	-	-	37.57	0.91	-	5,150
Dec-27 14.50	7.15	-	-	-	37.14	0.89	-	2,100
Dec-27 15.00	6.75	-	-	-	36.71	0.87	-	149
Dec-27 15.50	6.35	-	-	-	36.27	0.85	-	2
Dec-27 16.00	5.99	-	-	-	35.84	0.83	-	3
Dec-27 16.50	5.63	-	-	-	35.41	0.80	-	1,528
Dec-27 17.00	5.28	-	-	-	34.97	0.78	-	24
Dec-27 17.50	4.93	-	-	-	34.54	0.76	-	2
Dec-27 19.50	3.72	-	-	-	32.81	0.65	-	5
Dec-27 20.00	3.42	-	-	-	32.38	0.63	-	10,000
Dec-27 24.00	1.81	-	-	-	30.46	0.42	-	5,000
Dec-27 25.00	1.53	-	-	-	30.22	0.37	-	1
Mar-28 16.50	5.63	-	-	-	34.96	0.80	-	1
Mar-28 18.00	4.64	-	-	-	33.71	0.73	-	1
Mar-28 19.00	4.03	-	-	-	32.87	0.68	-	5
Mar-28 24.00	1.88	-	-	-	30.20	0.42	-	6
Mar-28 25.00	1.62	-	-	-	29.99	0.38	-	1,000
Mar-28 27.00	1.15	-	-	-	29.56	0.30	-	2,000
Mar-28 32.00	0.48	-	-	-	28.47	0.15	-	2,000
Jun-28 19.00	4.23	-	-	-	33.15	0.67	-	6
Jun-28 20.00	3.71	-	-	-	32.39	0.62	-	10
Jun-28 22.00	2.79	-	-	-	31.12	0.53	-	4
Jun-28 24.00	2.16	-	-	-	30.75	0.44	-	2,500
Dec-28 16.00	6.16	-	-	-	35.22	0.80	-	2,000
Dec-28 17.00	5.54	-	-	-	34.59	0.76	-	15,000
Dec-28 24.00	2.46	-	-	-	31.39	0.46	-	1,500
Dec-29 10.00	11.57	-	-	-	37.03	1.00	-	200
Dec-29 11.50	10.07	-	-	-	36.34	0.98	-	1
Dec-29 12.00	9.57	-	-	-	36.11	0.97	-	1
Dec-29 12.50	9.07	-	-	-	35.87	0.96	-	803
Dec-29 17.00	5.60	-	-	-	33.79	0.75	-	25
Dec-30 22.00	3.63	-	-	-	31.68	0.56	-	1,500
Dec-30 26.00	2.69	-	-	-	31.62	0.45	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 21.00	0.08	-	-	-	31.37	-0.20	-	3
Jul-26 16.50	-	-	-	-	36.99	-	-	2
Jul-26 18.00	0.01	-	-	-	34.77	-0.02	-	10
Jul-26 18.50	0.03	-	-	-	34.02	-0.04	-	10
Jul-26 19.00	0.06	-	-	-	33.28	-0.08	-	15
Jul-26 19.50	0.11	-	-	-	32.54	-0.14	-	152
Jul-26 20.00	0.21	-	-	-	31.80	-0.23	-	39
Jul-26 20.50	0.35	0.32	0.32	0.32	31.06	-0.34	1	7
Jul-26 21.00	0.55	-	-	-	30.32	-0.48	-	7,617
Jul-26 22.00	1.17	1.15	1.15	1.15	29.12	-0.75	5	18
Jul-26 23.00	2.01	1.95	1.95	1.95	28.32	-0.92	1	2
Jul-26 24.00	2.98	-	-	-	27.52	-0.99	-	2
Aug-26 17.50	0.09	-	-	-	34.78	-0.07	-	2
Aug-26 18.00	0.14	-	-	-	34.04	-0.10	-	6
Aug-26 19.00	0.28	-	-	-	32.57	-0.18	-	1
Aug-26 19.50	0.39	-	-	-	31.84	-0.24	-	2
Aug-26 20.00	0.53	-	-	-	31.10	-0.31	-	18
Aug-26 20.50	0.70	-	-	-	30.37	-0.38	-	3
Aug-26 21.00	0.91	-	-	-	29.64	-0.47	-	11
Aug-26 22.00	1.47	-	-	-	28.45	-0.64	-	1
Aug-26 24.00	3.05	-	-	-	26.85	-0.90	-	150
Sep-26 6.75	-	-	-	-	46.12	-	-	2
Sep-26 10.50	-	-	-	-	41.83	-	-	9
Sep-26 11.00	-	-	-	-	41.26	-	-	30
Sep-26 11.50	-	-	-	-	40.69	-	-	51
Sep-26 12.00	-	-	-	-	40.11	-	-	295
Sep-26 12.50	-	-	-	-	39.54	-	-	80
Sep-26 13.00	-	-	-	-	38.97	-	-	119
Sep-26 13.50	0.01	-	-	-	38.40	-0.01	-	12
Sep-26 14.00	0.01	-	-	-	37.83	-0.01	-	143
Sep-26 14.50	0.02	-	-	-	37.25	-0.01	-	277
Sep-26 15.00	0.03	-	-	-	36.68	-0.02	-	35
Sep-26 15.50	0.04	-	-	-	36.11	-0.03	-	6
Sep-26 16.00	0.06	-	-	-	35.54	-0.04	-	10
Sep-26 16.50	0.09	-	-	-	34.97	-0.06	-	200
Sep-26 17.00	0.13	-	-	-	34.40	-0.08	-	655
Sep-26 17.50	0.18	-	-	-	33.82	-0.10	-	204
Sep-26 18.00	0.25	-	-	-	33.25	-0.14	-	358
Sep-26 18.50	0.33	-	-	-	32.68	-0.18	-	212
Sep-26 19.00	0.44	-	-	-	32.11	-0.22	-	14
Sep-26 19.50	0.57	0.55	0.55	0.55	31.54	-0.27	5	104
Sep-26 20.00	0.73	-	-	-	30.97	-0.33	-	12
Sep-26 21.00	1.12	-	-	-	29.82	-0.46	-	115
Sep-26 22.00	1.67	-	-	-	28.85	-0.60	-	7
Sep-26 23.00	2.35	-	-	-	28.11	-0.73	-	10
Sep-26 24.00	3.15	-	-	-	27.37	-0.84	-	1
Dec-26 8.00	-	-	-	-	39.64	-	-	9,500
Dec-26 8.75	-	-	-	-	39.12	-	-	1
Dec-26 9.00	-	-	-	-	38.94	-	-	13,015
Dec-26 9.50	-	-	-	-	38.59	-	-	750
Dec-26 10.00	-	-	-	-	38.25	-	-	34,000
Dec-26 10.50	-	-	-	-	37.90	-	-	1,000
Dec-26 11.00	0.01	-	-	-	37.55	-	-	15,621
Dec-26 11.50	0.01	-	-	-	37.20	-0.01	-	3,187
Dec-26 12.00	0.02	-	-	-	36.86	-0.01	-	15,760
Dec-26 12.50	0.03	-	-	-	36.51	-0.01	-	156
Dec-26 13.00	0.04	-	-	-	36.16	-0.02	-	12,000
Dec-26 13.50	0.05	-	-	-	35.81	-0.02	-	1
Dec-26 14.00	0.07	-	-	-	35.46	-0.03	-	11,025
Dec-26 14.50	0.10	-	-	-	35.12	-0.04	-	224
Dec-26 15.00	0.14	-	-	-	34.77	-0.06	-	4,184
Dec-26 15.50	0.19	-	-	-	34.42	-0.07	-	21,501
Dec-26 16.00	0.24	-	-	-	34.07	-0.09	-	2,160
Dec-26 16.50	0.31	-	-	-	33.73	-0.12	-	161
Dec-26 17.00	0.39	-	-	-	33.38	-0.14	-	137
Dec-26 17.50	0.48	-	-	-	33.03	-0.17	-	160
Dec-26 18.00	0.60	-	-	-	32.68	-0.20	-	26
Dec-26 18.50	0.71	-	-	-	32.33	-0.23	-	1
Dec-26 19.00	0.87	-	-	-	31.99	-0.27	-	4,002
Dec-26 19.50	1.03	-	-	-	31.64	-0.31	-	12
Dec-26 20.00	1.22	-	-	-	31.29	-0.35	-	2,023
Dec-26 20.50	1.43	-	-	-	30.94	-0.40	-	2
Dec-26 21.00	1.65	-	-	-	30.60	-0.44	-	150
Dec-26 22.00	2.20	-	-	-	30.09	-0.53	-	74
Dec-26 23.00	2.84	-	-	-	29.85	-0.62	-	11
Dec-26 24.00	3.55	-	-	-	29.60	-0.71	-	20
Dec-26 25.00	4.33	-	-	-	29.35	-0.78	-	5
Dec-26 27.00	6.08	-	-	-	28.86	-0.90	-	2
Dec-26 28.00	7.01	-	-	-	28.61	-0.94	-	20
Mar-27 7.25	-	-	-	-	40.44	-	-	4
Mar-27 8.00	-	-	-	-	39.82	-	-	1
Mar-27 10.00	0.02	-	-	-	38.19	-0.01	-	245
Mar-27 11.50	0.06	-	-	-	36.96	-0.02	-	216
Mar-27 12.00	0.07	-	-	-	36.55	-0.03	-	210
Mar-27 12.50	0.10	-	-	-	36.14	-0.03	-	401
Mar-27 13.50	0.16	-	-	-	35.32	-0.06	-	4
Mar-27 14.00	0.21	-	-	-	34.91	-0.07	-	55
Mar-27 14.50	0.26	-	-	-	34.50	-0.08	-	100
Mar-27 15.00	0.33	-	-	-	34.09	-0.10	-	140
Mar-27 15.50	0.40	-	-	-	33.68	-0.12	-	250
Mar-27 16.00	0.48	-	-	-	33.27	-0.14	-	750
Mar-27 16.50	0.59	-	-	-	32.86	-0.17	-	25
Mar-27 17.00	0.70	-	-	-	32.45	-0.19	-	75
Mar-27 18.50	1.12	-	-	-	31.22	-0.28	-	1
Mar-27 21.00	2.15	-	-	-	29.18	-0.47	-	210
Mar-27 22.00	2.69	-	-	-	28.60	-0.55	-	22
Mar-27 23.00	3.35	-	-	-	28.36	-0.62	-	10
Mar-27 24.00	4.06	-	-	-	28.11	-0.69	-	1
Mar-27 28.00	7.38	-	-	-	27.12	-0.89	-	2
Jun-27 8.00	0.01	-	-	-	39.10	-	-	25,000
Jun-27 9.50	0.03	-	-	-	37.90	-0.01	-	40
Jun-27 10.00	0.04	-	-	-	37.50	-0.01	-	10
Jun-27 10.50	0.06	-	-	-	37.10	-0.02	-	2
Jun-27 11.50	0.11	-	-	-	36.29	-0.03	-	80
Jun-27 12.00	0.14	-	-	-	35.89	-0.04	-	210
Jun-27 12.50	0.17	-	-	-	35.49	-0.05	-	200
Jun-27 13.00	0.22	-	-	-	35.09	-0.06	-	5,010
Jun-27 13.50	0.27	-	-	-	34.68	-0.07	-	183
Jun-27 14.00	0.32	-	-	-	34.28	-0.09	-	38
Jun-27 14.50	0.40	0.33	0.33	0.33	33.88	-0.10	20	20
Jun-27 16.00	0.66	-	-	-	32.68	-0.16	-	25
Jun-27 19.50	1.71	-	-	-	29.86	-0.35	-	100
Jun-27 21.00	2.38	-	-	-	28.66	-0.46	-	2
Jun-27 22.00	2.91	-	-	-	28.07	-0.53	-	2
Sep-27 10.50	0.13	-	-	-	37.47	-0.03	-	100
Sep-27 11.00	0.16	-	-	-	37.04	-0.04	-	101
Sep-27 11.50	0.20	-	-	-	36.60	-0.05	-	100
Sep-27 12.00	0.25	-	-	-	36.17	-0.06	-	104
Sep-27 14.00	0.52	-	-	-	34.44	-0.12	-	25
Sep-27 14.50	0.59	-	-	-	34.01	-0.13	-	270
Sep-27 15.50	0.81	-	-	-	33.14	-0.17	-	159
Sep-27 18.00	1.51	-	-	-	30.98	-0.29	-	1,000
Dec-27 7.75	0.04	-	-	-	38.62	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	38.40	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	37.97	-0.02	-	8,000
Dec-27 9.00	0.08	-	-	-	37.54	-0.02	-	7,000
Dec-27 9.75	0.12	-	-	-	36.89	-0.03	-	62
Dec-27 10.00	0.13	-	-	-	36.67	-0.03	-	11,028
Dec-27 10.50	0.16	-	-	-	36.24	-0.04	-	12,938
Dec-27 11.00	0.20	-	-	-	35.81	-0.05	-	27,620
Dec-27 12.00	0.30	-	-	-	34.94	-0.07	-	1
Dec-27 12.50	0.36	-	-	-	34.51	-0.08	-	25
Dec-27 13.00	0.43	-	-	-	34.08	-0.09	-	266
Dec-27 14.00	0.58	-	-	-	33.21	-0.12	-	15,000
Dec-27 14.50	0.68	-	-	-	32.78	-0.14	-	7
Dec-27 15.00	0.79	-	-	-	32.35	-0.16	-	7,001
Dec-27 16.00	1.01	-	-	-	31.48	-0.20	-	30,000
Dec-27 16.50	1.15	-	-	-	31.05	-0.22	-	1,525
Dec-27 17.00	1.30	-	-	-	30.61	-0.24	-	25
Dec-27 18.00	1.60	-	-	-	29.75	-0.29	-	101
Dec-27 20.00	2.39	-	-	-	28.02	-0.41	-	2
Dec-27 21.00	2.87	-	-	-	27.15	-0.47	-	50
Dec-27 22.00	3.41	-	-	-	26.56	-0.53	-	20
Dec-27 24.00	4.73	-	-	-	26.10	-0.64	-	10
Mar-28 12.00	0.37	-	-	-	33.48	-0.08	-	1,000
Mar-28 13.50	0.59	-	-	-	32.22	-0.12	-	1,000
Mar-28 18.00	1.80	-	-	-	28.47	-0.31	-	1
Mar-28 21.00	3.10	-	-	-	25.97	-0.48	-	120
Mar-28 22.00	3.66	-	-	-	25.40	-0.54	-	114
Mar-28 26.00	6.48	-	-	-	24.53	-0.74	-	25
Jun-28 18.00	1.96	-	-	-	28.54	-0.31	-	4,000
Jun-28 19.50	2.56	-	-	-	27.41	-0.39	-	1
Jun-28 21.00	3.28	-	-	-	26.27	-0.47	-	120
Jun-28 22.00	3.84	-	-	-	25.76	-0.53	-	6,500
Jun-28 23.00	4.48	-	-	-	25.57	-0.58	-	107
Sep-28 18.00	2.25	-	-	-	28.59	-0.33	-	300
Dec-28 9.00	0.20	-	-	-	34.11	-0.04	-	40,500
Dec-28 10.00	0.30	-	-	-	33.48	-0.06	-	10,000
Dec-28 11.50	0.52	-	-	-	32.53	-0.09	-	1,000
Dec-28 15.00	1.32	-	-	-	30.31	-0.20	-	28,500
Dec-28 16.00	1.62	-	-	-	29.68	-0.24	-	15,000
Dec-28 18.00	2.36	-	-	-	28.41	-0.33	-	1,000
Dec-28 24.00	5.67	-	-	-	25.85	-0.61	-	1,500
Jun-29 11.00	0.56	-	-	-	32.06	-0.09	-	140
Dec-29 7.75	0.19	-	-	-	32.54	-0.04	-	30,000
Dec-29 8.00	0.22	-	-	-	32.42	-0.04	-	17,000
Dec-29 11.00	0.67	-	-	-	31.03	-0.10	-	20,000
Dec-29 11.50	0.79	-	-	-	30.80	-0.12	-	17,000
Dec-29 12.50	1.02	-	-	-	30.33	-0.15	-	800
Dec-29 24.00	6.46	-	-	-	26.02	-0.59	-	20
Dec-30 14.00	1.76	-	-	-	28.79	-0.22	-	3,000
Dec-30 18.50	3.70	-	-	-	27.19	-0.38	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 22.00	0.13	0.18	0.18	0.18	31.87	0.29	3	-
Jul-26 w1 24.00	-	-	-	-	30.39	-	-	10
Jul-26 17.50	3.55	-	-	-	38.51	0.98	-	10
Jul-26 19.00	2.12	-	-	-	36.28	0.90	-	5
Jul-26 20.00	1.29	-	-	-	34.80	0.75	-	30
Jul-26 21.00	0.65	-	-	-	33.32	0.53	-	15
Jul-26 21.00	0.65	0.52	0.52	0.52	33.32	0.53	10	123
Jul-26 22.00	0.25	-	-	-	32.12	0.28	-	15
Jul-26 22.00	0.25	-	-	-	32.12	0.28	-	5
Jul-26 23.00	0.07	-	-	-	31.32	0.11	-	10
Jul-26 24.00	0.02	-	-	-	30.52	0.03	-	3
Aug-26 23.00	0.38	-	-	-	32.11	0.26	-	10
Sep-26 14.00	7.11	-	-	-	41.01	0.98	-	1
Sep-26 14.50	6.62	-	-	-	40.43	0.98	-	1
Sep-26 21.00	1.37	-	-	-	33.00	0.54	-	10
Sep-26 22.00	0.91	-	-	-	32.03	0.42	-	73
Sep-26 23.00	0.57	-	-	-	31.29	0.31	-	14
Sep-26 24.00	0.34	-	-	-	30.55	0.21	-	1
Sep-26 26.00	0.09	-	-	-	29.06	0.07	-	1
Dec-26 14.50	6.80	-	-	-	36.64	0.94	-	1
Dec-26 15.00	6.35	-	-	-	36.29	0.92	-	33
Dec-26 17.00	4.64	-	-	-	34.90	0.84	-	7
Dec-26 18.00	3.86	-	-	-	34.20	0.79	-	27
Dec-26 23.00	1.15	1.00	1.00	1.00	31.37	0.39	5	6
Dec-26 24.00	0.85	-	-	-	31.12	0.32	-	188
Dec-26 25.00	0.62	-	-	-	30.87	0.25	-	18
Dec-26 27.00	0.31	0.33	0.33	0.33	30.38	0.15	5	1
Mar-27 23.00	1.39	-	-	-	31.32	0.40	-	1
Mar-27 24.00	1.10	-	-	-	31.07	0.34	-	5
Mar-27 27.00	0.50	-	-	-	30.33	0.19	-	10
Dec-27 12.00	8.80	-	-	-	39.30	0.88	-	15,000
Dec-27 16.00	5.78	-	-	-	35.84	0.76	-	7
Dec-28 15.25	6.31	-	-	-	35.69	0.73	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	0.01	-	-	-	34.77	-0.02	-	4
Jul-26 20.00	0.20	-	-	-	31.80	-0.23	-	10
Jul-26 20.00	0.20	-	-	-	31.80	-0.23	-	10
Jul-26 21.00	0.55	-	-	-	30.32	-0.47	-	10
Jul-26 21.00	0.55	-	-	-	30.32	-0.47	-	45
Jul-26 22.00	1.16	-	-	-	29.12	-0.74	-	25
Jul-26 22.00	1.16	-	-	-	29.12	-0.74	-	30
Jul-26 23.00	2.01	-	-	-	28.32	-0.91	-	5
Aug-26 19.00	0.28	-	-	-	32.57	-0.18	-	5
Sep-26 11.00	-	-	-	-	41.26	-	-	1,200
Sep-26 16.00	0.06	-	-	-	35.54	-0.04	-	10
Sep-26 18.00	0.25	-	-	-	33.25	-0.14	-	5
Sep-26 19.00	0.44	-	-	-	32.11	-0.22	-	15
Dec-26 11.00	0.01	-	-	-	37.55	-	-	1
Dec-26 13.50	0.05	-	-	-	35.81	-0.02	-	150
Dec-26 14.50	0.10	-	-	-	35.12	-0.04	-	150
Dec-26 15.00	0.14	-	-	-	34.77	-0.06	-	1
Dec-26 15.50	0.18	-	-	-	34.42	-0.07	-	450
Dec-26 16.00	0.24	-	-	-	34.07	-0.09	-	33
Dec-26 17.00	0.38	-	-	-	33.38	-0.14	-	154
Dec-26 18.00	0.59	-	-	-	32.68	-0.20	-	7
Dec-26 19.50	1.02	-	-	-	31.64	-0.30	-	20
Dec-26 20.00	1.21	-	-	-	31.29	-0.34	-	15
Dec-26 22.00	2.17	-	-	-	30.09	-0.52	-	15
Mar-27 11.50	0.05	-	-	-	36.96	-0.02	-	1
Sep-27 17.00	1.18	-	-	-	31.84	-0.23	-	5
Dec-28 15.25	1.35	-	-	-	30.15	-0.20	-	750

	Previous Close	4.72		29/06/26
	SACYR Close	4.63		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.01	-	-	-	27.91	0.91	-	10
Dec-26 3.90	0.85	-	-	-	27.79	0.85	-	25
Dec-26 4.00	0.77	-	-	-	27.73	0.82	-	5
Dec-26 4.20	0.62	-	-	-	27.62	0.75	-	20
Dec-26 4.30	0.56	-	-	-	27.56	0.71	-	43
Dec-26 4.50	0.44	-	-	-	27.44	0.62	-	10
Dec-26 4.70	0.34	-	-	-	27.28	0.53	-	10
Dec-26 4.80	0.30	-	-	-	27.16	0.48	-	10
Dec-26 5.00	0.22	-	-	-	26.92	0.40	-	30
Mar-27 3.70	1.04	-	-	-	26.35	0.89	-	10
Mar-27 3.80	0.95	-	-	-	26.30	0.86	-	10
Mar-27 4.80	0.35	-	-	-	25.75	0.50	-	20,000
Jun-27 3.90	0.91	-	-	-	25.17	0.81	-	25
Dec-27 4.00	0.87	-	-	-	24.17	0.76	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	0.01	-	-	-	28.45	-0.02	-	20
Sep-26 4.50	0.18	-	-	-	28.13	-0.38	-	100
Dec-26 3.50	0.02	-	-	-	28.35	-0.06	-	10
Dec-26 3.80	0.06	-	-	-	28.18	-0.12	-	5
Dec-26 4.70	0.37	-	-	-	27.61	-0.48	-	50
Dec-26 5.00	0.55	-	-	-	27.25	-0.61	-	100
Mar-27 4.20	0.21	-	-	-	26.28	-0.29	-	3
Jun-27 3.40	0.05	-	-	-	25.49	-0.08	-	20

	Previous Close	11.83		29/06/26
	SANTANDER Close	11.92		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 9.00	2.92	-	-	-	37.22	1.00	-	1
Jul-26 w1 10.00	1.92	-	-	-	33.67	1.00	-	1
Jul-26 w1 11.00	0.92	-	-	-	30.12	1.00	-	1
Jul-26 w2 9.50	2.42	-	-	-	35.77	1.00	-	1
Jul-26 9.50	2.43	-	-	-	36.37	1.00	-	1
Jul-26 10.00	1.93	-	-	-	34.65	0.99	-	6
Jul-26 10.50	1.44	-	-	-	32.93	0.96	-	2
Jul-26 11.00	0.98	-	-	-	31.21	0.89	-	42
Jul-26 11.50	0.57	-	-	-	29.49	0.72	-	218
Jul-26 12.00	0.27	0.19	0.19	0.19	28.01	0.48	1	110
Jul-26 12.50	0.10	-	-	-	27.74	0.24	-	146
Aug-26 9.00	2.96	-	-	-	39.17	0.98	-	150
Aug-26 10.50	1.58	-	-	-	34.05	0.86	-	1,800
Aug-26 11.00	1.17	-	-	-	32.34	0.77	-	362
Aug-26 11.50	0.80	-	-	-	30.64	0.65	-	4
Aug-26 12.00	0.51	-	-	-	29.17	0.51	-	17
Aug-26 12.50	0.31	-	-	-	28.92	0.37	-	41
Aug-26 13.00	0.18	0.17	0.17	0.17	28.67	0.24	39	120
Aug-26 13.50	0.09	-	-	-	28.41	0.14	-	30
Sep-26 5.50	6.45	-	-	-	49.34	1.00	-	17
Sep-26 5.75	6.20	-	-	-	48.57	1.00	-	1
Sep-26 6.00	5.95	-	-	-	47.80	1.00	-	2
Sep-26 6.50	5.45	-	-	-	46.26	1.00	-	16
Sep-26 7.00	4.96	-	-	-	44.72	1.00	-	4
Sep-26 7.75	4.22	-	-	-	42.41	0.99	-	30
Sep-26 8.00	3.97	-	-	-	41.64	0.98	-	100
Sep-26 8.50	3.49	-	-	-	40.11	0.97	-	458
Sep-26 8.75	3.25	-	-	-	39.34	0.96	-	3,200
Sep-26 9.00	3.01	-	-	-	38.57	0.95	-	21
Sep-26 9.25	2.77	-	-	-	37.80	0.94	-	29
Sep-26 9.50	2.55	-	-	-	37.03	0.92	-	4
Sep-26 9.75	2.32	-	-	-	36.26	0.90	-	5,021
Sep-26 10.00	2.10	-	-	-	35.49	0.88	-	119
Sep-26 10.50	1.68	-	-	-	33.95	0.82	-	5
Sep-26 11.00	1.29	-	-	-	32.41	0.74	-	23
Sep-26 11.50	0.95	-	-	-	30.88	0.64	-	7
Sep-26 12.00	0.66	-	-	-	29.53	0.52	-	1,110
Sep-26 12.50	0.45	-	-	-	29.20	0.41	-	8
Sep-26 13.00	0.29	-	-	-	28.86	0.30	-	26
Sep-26 14.50	0.06	-	-	-	27.86	0.08	-	3
Dec-26 3.00	8.94	-	-	-	54.76	1.00	-	1
Dec-26 4.00	7.95	-	-	-	52.16	1.00	-	100
Dec-26 4.50	7.45	-	-	-	50.86	1.00	-	1
Dec-26 4.80	7.16	-	-	-	50.07	1.00	-	5,050
Dec-26 4.90	7.06	-	-	-	49.81	1.00	-	50
Dec-26 5.00	6.96	-	-	-	49.55	1.00	-	25
Dec-26 5.25	6.71	-	-	-	48.90	1.00	-	25
Dec-26 5.75	6.22	-	-	-	47.60	1.00	-	6
Dec-26 6.00	5.97	-	-	-	46.95	0.99	-	7
Dec-26 6.50	5.48	-	-	-	45.65	0.99	-	5
Dec-26 7.00	5.00	-	-	-	44.35	0.98	-	86
Dec-26 7.50	4.52	4.48	4.48	4.48	43.05	0.97	1	28
Dec-26 7.75	4.28	-	-	-	42.40	0.96	-	2
Dec-26 8.00	4.05	-	-	-	41.75	0.95	-	10,163
Dec-26 8.25	3.82	-	-	-	41.10	0.94	-	150
Dec-26 8.50	3.60	-	-	-	40.45	0.93	-	100
Dec-26 8.75	3.37	-	-	-	39.80	0.91	-	22
Dec-26 9.00	3.15	-	-	-	39.15	0.89	-	284
Dec-26 9.25	2.94	-	-	-	38.50	0.88	-	2
Dec-26 9.50	2.73	-	-	-	37.85	0.86	-	102
Dec-26 9.75	2.53	-	-	-	37.20	0.83	-	7
Dec-26 10.00	2.33	-	-	-	36.55	0.81	-	66
Dec-26 10.50	1.95	-	-	-	35.25	0.75	-	97
Dec-26 11.00	1.59	-	-	-	33.95	0.69	-	78
Dec-26 11.50	1.28	-	-	-	32.65	0.62	-	110
Dec-26 12.00	1.00	-	-	-	31.49	0.54	-	15
Dec-26 12.50	0.77	-	-	-	31.06	0.46	-	80,152
Dec-26 13.00	0.60	-	-	-	30.62	0.38	-	1,055
Dec-26 13.50	0.44	-	-	-	30.19	0.31	-	16
Dec-26 14.00	0.32	-	-	-	29.75	0.25	-	100
Dec-26 14.50	0.23	-	-	-	29.32	0.19	-	100
Mar-27 4.60	7.36	-	-	-	48.26	1.00	-	25
Mar-27 4.70	7.26	-	-	-	48.03	1.00	-	25
Mar-27 4.80	7.16	-	-	-	47.81	1.00	-	50
Mar-27 4.90	7.06	-	-	-	47.58	1.00	-	50
Mar-27 5.00	6.96	-	-	-	47.35	1.00	-	50
Mar-27 5.25	6.72	-	-	-	46.79	0.99	-	25
Mar-27 6.00	5.99	-	-	-	45.09	0.99	-	25
Mar-27 6.25	5.75	-	-	-	44.52	0.98	-	25
Mar-27 7.50	4.58	-	-	-	41.69	0.94	-	1
Mar-27 8.00	4.13	-	-	-	40.56	0.92	-	2
Mar-27 9.25	3.09	-	-	-	37.72	0.84	-	70
Mar-27 9.50	2.90	-	-	-	37.16	0.82	-	36
Mar-27 10.00	2.52	-	-	-	36.03	0.77	-	20
Mar-27 11.50	1.54	-	-	-	32.63	0.61	-	52
Mar-27 12.00	1.26	-	-	-	31.61	0.55	-	6,575
Mar-27 12.50	1.04	-	-	-	31.19	0.49	-	52,506
Mar-27 13.00	0.85	-	-	-	30.77	0.43	-	100
Mar-27 13.50	0.68	-	-	-	30.35	0.37	-	100
Mar-27 15.00	0.33	-	-	-	29.09	0.22	-	90
Jun-27 6.00	6.01	-	-	-	44.32	0.98	-	25
Jun-27 6.25	5.77	-	-	-	43.81	0.97	-	25
Jun-27 6.50	5.54	-	-	-	43.30	0.96	-	25
Jun-27 6.75	5.31	-	-	-	42.79	0.95	-	25
Jun-27 7.00	5.09	-	-	-	42.28	0.94	-	25
Jun-27 7.25	4.86	-	-	-	41.77	0.94	-	25
Jun-27 7.50	4.64	-	-	-	41.26	0.92	-	5
Jun-27 8.25	4.01	-	-	-	39.73	0.88	-	5
Jun-27 9.00	3.42	-	-	-	38.20	0.83	-	6,000
Jun-27 9.75	2.86	-	-	-	36.67	0.78	-	1
Jun-27 10.00	2.69	-	-	-	36.16	0.76	-	5,030
Jun-27 10.50	2.34	-	-	-	35.14	0.72	-	3
Jun-27 11.00	2.03	-	-	-	34.11	0.67	-	15
Jun-27 12.50	1.25	-	-	-	31.80	0.51	-	5
Sep-27 9.00	3.53	3.44	3.44	3.44	37.93	0.82	2	153
Sep-27 12.00	1.66	-	-	-	32.48	0.57	-	1
Dec-27 2.30	9.64	-	-	-	49.74	1.00	-	22
Dec-27 4.20	7.75	-	-	-	46.39	1.00	-	7,000
Dec-27 4.90	7.07	-	-	-	45.16	0.99	-	4
Dec-27 5.00	6.97	-	-	-	44.98	0.99	-	2
Dec-27 5.25	6.73	-	-	-	44.54	0.99	-	3
Dec-27 5.50	6.50	-	-	-	44.10	0.98	-	5
Dec-27 7.00	5.17	-	-	-	41.46	0.92	-	2,545
Dec-27 7.50	4.75	-	-	-	40.57	0.90	-	4
Dec-27 8.00	4.36	-	-	-	39.69	0.87	-	13
Dec-27 8.50	3.98	-	-	-	38.81	0.84	-	2
Dec-27 9.00	3.62	-	-	-	37.93	0.81	-	151
Dec-27 9.25	3.44	-	-	-	37.49	0.79	-	25
Dec-27 10.00	2.93	-	-	-	36.17	0.74	-	20
Dec-27 10.50	2.63	-	-	-	35.29	0.70	-	1
Dec-27 11.00	2.33	-	-	-	34.41	0.66	-	5,000
Dec-27 11.50	2.04	-	-	-	33.53	0.62	-	150
Dec-27 12.00	1.79	-	-	-	32.73	0.58	-	5
Mar-28 8.75	3.88	-	-	-	37.97	0.82	-	1
Mar-28 9.00	3.71	-	-	-	37.56	0.80	-	450
Mar-28 9.25	3.55	-	-	-	37.16	0.79	-	300
Mar-28 9.50	3.38	-	-	-	36.75	0.77	-	50
Mar-28 9.75	3.21	-	-	-	36.35	0.75	-	250
Mar-28 10.00	3.05	-	-	-	35.94	0.74	-	126
Mar-28 12.00	1.94	-	-	-	32.77	0.58	-	150
Mar-28 13.50	1.36	-	-	-	31.77	0.47	-	150
Jun-28 6.00	6.06	-	-	-	42.10	0.95	-	3
Jun-28 7.75	4.65	-	-	-	39.46	0.87	-	4
Jun-28 9.50	3.44	-	-	-	36.81	0.77	-	5
Jun-28 10.00	3.13	-	-	-	36.06	0.74	-	150
Jun-28 12.50	1.84	-	-	-	32.80	0.55	-	2
Sep-28 15.50	1.06	-	-	-	31.26	0.37	-	15
Dec-28 8.50	4.22	-	-	-	38.29	0.82	-	3,004
Dec-28 9.00	3.90	-	-	-	37.61	0.79	-	4
Dec-28 12.00	2.27	-	-	-	33.56	0.60	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 12.00	0.19	-	-	-	28.19	-0.58	-	1
Jul-26 w2 11.00	0.02	-	-	-	31.72	-0.07	-	20
Jul-26 w2 11.50	0.09	-	-	-	29.95	-0.24	-	10
Jul-26 w2 12.00	0.28	-	-	-	28.44	-0.54	-	5
Jul-26 w2 12.50	0.63	-	-	-	28.17	-0.83	-	6
Jul-26 9.00	-	-	-	-	38.89	-	-	160
Jul-26 9.25	-	-	-	-	38.03	-	-	53
Jul-26 9.50	-	-	-	-	37.17	-	-	7
Jul-26 9.75	-	-	-	-	36.31	-0.01	-	156
Jul-26 10.00	-	-	-	-	35.45	-0.01	-	51
Jul-26 10.50	0.02	-	-	-	33.73	-0.04	-	7
Jul-26 11.00	0.05	-	-	-	32.01	-0.12	-	517
Jul-26 11.50	0.15	-	-	-	30.29	-0.28	-	4
Jul-26 12.00	0.35	0.34	0.34	0.34	28.81	-0.52	1	7
Jul-26 12.50	0.68	0.71	0.71	0.71	28.54	-0.76	1	7
Aug-26 9.75	0.05	-	-	-	36.81	-0.06	-	455
Aug-26 10.00	0.07	-	-	-	35.95	-0.09	-	220
Aug-26 10.50	0.13	-	-	-	34.25	-0.15	-	107
Aug-26 11.00	0.22	-	-	-	32.54	-0.23	-	76
Aug-26 12.00	0.56	-	-	-	29.37	-0.49	-	10
Sep-26 4.00	-	-	-	-	54.26	-	-	2
Sep-26 6.00	-	-	-	-	48.11	-	-	32,505
Sep-26 6.75	-	-	-	-	45.80	-	-	103
Sep-26 7.00	-	-	-	-	45.03	-	-	14,626
Sep-26 7.25	0.01	-	-	-	44.26	-0.01	-	30
Sep-26 7.50	0.01	-	-	-	43.49	-0.01	-	210
Sep-26 7.75	0.01	-	-	-	42.72	-0.01	-	10,010
Sep-26 8.00	0.01	-	-	-	41.95	-0.02	-	10,209
Sep-26 8.25	0.02	-	-	-	41.18	-0.02	-	91
Sep-26 8.50	0.03	-	-	-	40.42	-0.03	-	5,001
Sep-26 8.75	0.04	-	-	-	39.65	-0.04	-	55
Sep-26 9.00	0.05	-	-	-	38.88	-0.05	-	133
Sep-26 9.25	0.06	-	-	-	38.11	-0.06	-	4,041
Sep-26 9.50	0.08	-	-	-	37.34	-0.08	-	730
Sep-26 9.75	0.11	-	-	-	36.57	-0.10	-	240
Sep-26 10.00	0.14	-	-	-	35.80	-0.13	-	25
Sep-26 10.50	0.22	-	-	-	34.26	-0.19	-	330
Sep-26 11.00	0.33	-	-	-	32.72	-0.27	-	143
Sep-26 11.50	0.48	-	-	-	31.19	-0.37	-	11
Sep-26 12.00	0.69	-	-	-	29.84	-0.48	-	150
Sep-26 12.50	0.98	-	-	-	29.51	-0.60	-	201
Dec-26 2.50	-	-	-	-	54.85	-	-	40
Dec-26 2.80	-	-	-	-	54.07	-	-	60,000
Dec-26 3.20	-	-	-	-	53.03	-	-	10
Dec-26 3.40	-	-	-	-	52.51	-	-	2
Dec-26 3.50	-	-	-	-	52.25	-	-	5
Dec-26 3.60	-	-	-	-	51.99	-	-	50,002
Dec-26 4.00	-	-	-	-	50.95	-	-	25,007
Dec-26 4.20	-	-	-	-	50.43	-	-	25
Dec-26 4.30	-	-	-	-	50.17	-	-	15,000
Dec-26 4.40	-	-	-	-	49.91	-	-	10,000
Dec-26 4.60	-	-	-	-	49.38	-	-	80
Dec-26 4.70	-	-	-	-	49.12	-	-	5
Dec-26 4.80	-	-	-	-	48.86	-	-	15,000
Dec-26 4.90	-	-	-	-	48.60	-	-	150
Dec-26 5.00	-	-	-	-	48.34	-	-	20,400
Dec-26 5.25	0.01	-	-	-	47.69	-	-	600
Dec-26 6.00	0.01	-	-	-	45.74	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	45.09	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	44.44	-0.02	-	155
Dec-26 6.75	0.03	-	-	-	43.79	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	43.14	-0.03	-	10,171
Dec-26 7.25	0.05	-	-	-	42.49	-0.03	-	50
Dec-26 7.50	0.06	-	-	-	41.84	-0.04	-	18
Dec-26 7.75	0.08	-	-	-	41.19	-0.05	-	51
Dec-26 8.00	0.09	-	-	-	40.54	-0.06	-	34,884
Dec-26 8.25	0.12	-	-	-	39.89	-0.07	-	610
Dec-26 8.50	0.14	-	-	-	39.24	-0.08	-	15,882
Dec-26 8.75	0.16	-	-	-	38.59	-0.10	-	856
Dec-26 9.00	0.20	-	-	-	37.94	-0.12	-	5,091
Dec-26 9.25	0.23	-	-	-	37.29	-0.13	-	1,002
Dec-26 9.50	0.27	0.31	0.31	0.31	36.64	-0.15	2	34
Dec-26 9.75	0.32	-	-	-	35.99	-0.18	-	20
Dec-26 10.00	0.37	-	-	-	35.34	-0.20	-	90,005
Dec-26 10.50	0.49	-	-	-	34.04	-0.26	-	4,555
Dec-26 11.00	0.64	0.65	0.65	0.65	32.74	-0.32	70	306
Dec-26 11.50	0.82	0.84	0.84	0.84	31.44	-0.40	2	35
Dec-26 12.00	1.04	-	-	-	30.28	-0.48	-	88
Dec-26 13.50	2.00	-	-	-	28.98	-0.71	-	100
Dec-26 14.00	2.38	-	-	-	28.54	-0.77	-	3
Mar-27 5.25	0.02	-	-	-	45.72	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	45.15	-0.01	-	150
Mar-27 6.00	0.04	-	-	-	44.02	-0.02	-	150
Mar-27 6.75	0.08	-	-	-	42.32	-0.04	-	371
Mar-27 7.00	0.09	-	-	-	41.75	-0.05	-	1
Mar-27 7.25	0.11	-	-	-	41.19	-0.05	-	16,000
Mar-27 8.00	0.18	-	-	-	39.49	-0.09	-	100
Mar-27 8.25	0.21	-	-	-	38.92	-0.10	-	5,400
Mar-27 8.50	0.25	-	-	-	38.35	-0.11	-	100
Mar-27 8.75	0.29	-	-	-	37.79	-0.13	-	5
Mar-27 9.00	0.32	-	-	-	37.22	-0.14	-	40
Mar-27 9.50	0.43	-	-	-	36.09	-0.18	-	52,500
Mar-27 9.75	0.48	-	-	-	35.52	-0.21	-	6,500
Mar-27 10.00	0.54	-	-	-	34.96	-0.23	-	27
Mar-27 11.00	0.84	-	-	-	32.69	-0.33	-	4
Mar-27 11.50	1.03	-	-	-	31.56	-0.39	-	53
Jun-27 3.00	-	-	-	-	48.85	-	-	15,000
Jun-27 4.00	0.01	-	-	-	46.81	-	-	1
Jun-27 5.50	0.05	-	-	-	43.74	-0.02	-	42
Jun-27 6.00	0.08	-	-	-	42.72	-0.03	-	20,100
Jun-27 7.00	0.16	-	-	-	40.68	-0.06	-	5,150
Jun-27 7.25	0.18	-	-	-	40.17	-0.07	-	150
Jun-27 7.50	0.21	-	-	-	39.66	-0.08	-	810
Jun-27 7.75	0.25	-	-	-	39.15	-0.10	-	150
Jun-27 8.00	0.28	-	-	-	38.64	-0.11	-	6,000
Jun-27 8.75	0.41	-	-	-	37.11	-0.15	-	10
Jun-27 9.00	0.46	-	-	-	36.60	-0.17	-	16,003
Jun-27 10.00	0.71	-	-	-	34.56	-0.25	-	10,000
Jun-27 10.50	0.86	-	-	-	33.54	-0.29	-	5,001
Jun-27 11.50	1.23	-	-	-	31.49	-0.40	-	5,000
Sep-27 8.00	0.34	-	-	-	37.65	-0.12	-	315
Sep-27 9.50	0.67	-	-	-	34.88	-0.22	-	263
Sep-27 9.75	0.74	-	-	-	34.42	-0.24	-	25
Sep-27 10.00	0.82	-	-	-	33.96	-0.26	-	5
Sep-27 12.00	1.59	-	-	-	30.36	-0.44	-	1
Dec-27 3.30	0.01	-	-	-	45.27	-	-	10
Dec-27 3.50	0.01	-	-	-	44.91	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	44.21	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	44.03	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	43.68	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	43.33	-0.02	-	51,025
Dec-27 4.70	0.05	-	-	-	42.80	-0.02	-	10
Dec-27 5.25	0.09	-	-	-	41.83	-0.03	-	11,500
Dec-27 5.50	0.10	-	-	-	41.39	-0.04	-	1
Dec-27 5.75	0.12	-	-	-	40.95	-0.04	-	50,000
Dec-27 6.00	0.15	-	-	-	40.51	-0.05	-	150
Dec-27 6.25	0.17	-	-	-	40.07	-0.06	-	150
Dec-27 6.50	0.20	-	-	-	39.63	-0.07	-	151
Dec-27 6.75	0.23	-	-	-	39.19	-0.08	-	150
Dec-27 7.00	0.27	-	-	-	38.75	-0.09	-	10,500
Dec-27 7.25	0.31	-	-	-	38.31	-0.10	-	325
Dec-27 7.50	0.35	-	-	-	37.86	-0.11	-	300
Dec-27 7.75	0.38	-	-	-	37.42	-0.12	-	5,000
Dec-27 8.00	0.44	-	-	-	36.98	-0.14	-	75
Dec-27 8.50	0.54	-	-	-	36.10	-0.16	-	10,000
Dec-27 8.75	0.60	-	-	-	35.66	-0.18	-	23
Dec-27 9.00	0.65	-	-	-	35.22	-0.19	-	4,000
Dec-27 9.75	0.87	-	-	-	33.90	-0.25	-	25,000
Dec-27 10.00	0.95	-	-	-	33.46	-0.27	-	21
Dec-27 10.50	1.12	-	-	-	32.58	-0.31	-	4,745
Dec-27 11.00	1.31	-	-	-	31.70	-0.35	-	5,002
Dec-27 11.50	1.51	-	-	-	30.82	-0.40	-	25
Dec-27 12.00	1.75	-	-	-	30.02	-0.44	-	301
Mar-28 9.00	0.72	-	-	-	34.36	-0.20	-	150
Mar-28 9.25	0.80	-	-	-	33.96	-0.22	-	150
Mar-28 9.75	0.94	-	-	-	33.15	-0.25	-	5
Mar-28 10.00	1.02	-	-	-	32.74	-0.27	-	150
Mar-28 10.50	1.20	-	-	-	31.93	-0.31	-	389
Mar-28 11.00	1.39	-	-	-	31.12	-0.35	-	300
Mar-28 12.00	1.83	-	-	-	29.57	-0.44	-	150
Jun-28 5.00	0.11	-	-	-	40.01	-0.03	-	10,000
Jun-28 11.00	1.51	-	-	-	30.95	-0.35	-	381
Jun-28 11.50	1.73	-	-	-	30.19	-0.39	-	450
Jun-28 12.00	1.97	-	-	-	29.51	-0.43	-	600
Dec-28 4.20	0.08	-	-	-	39.85	-0.03	-	10,000
Dec-28 6.00	0.29	-	-	-	37.38	-0.08	-	12,500
Dec-28 8.00	0.69	-	-	-	34.64	-0.16	-	15,500
Dec-28 8.50	0.83	-	-	-	33.95	-0.19	-	3,000
Dec-28 9.00	0.98	-	-	-	33.27	-0.22	-	5,000
Dec-28 10.00	1.32	-	-	-	31.90	-0.29	-	12,000
Dec-29 3.90	0.11	-	-	-	38.40	-0.03	-	3,250
Dec-29 5.50	0.34	-	-	-	36.52	-0.08	-	25,000
Dec-29 8.00	0.93	-	-	-	33.58	-0.18	-	11,000
Dec-29 10.50	1.81	-	-	-	30.65	-0.32	-	200
Dec-30 6.00	0.55	-	-	-	35.11	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.43	-	-	-	36.37	1.00	-	20
Jul-26 10.00	1.93	-	-	-	34.65	0.99	-	60
Jul-26 10.50	1.44	-	-	-	32.93	0.96	-	110
Jul-26 11.00	0.98	-	-	-	31.21	0.88	-	120
Jul-26 11.00	0.98	-	-	-	31.21	0.88	-	2,349
Jul-26 11.50	0.57	-	-	-	29.49	0.72	-	4,698
Jul-26 11.50	0.57	-	-	-	29.49	0.72	-	90
Jul-26 12.00	0.27	0.22	0.22	0.22	28.01	0.48	35	50
Jul-26 12.00	0.27	-	-	-	28.01	0.48	-	30
Jul-26 12.50	0.10	-	-	-	27.74	0.24	-	40
Aug-26 10.50	1.57	-	-	-	34.05	0.85	-	30
Aug-26 11.00	1.17	-	-	-	32.34	0.77	-	10
Aug-26 11.50	0.81	-	-	-	30.64	0.65	-	10
Aug-26 12.00	0.51	-	-	-	29.17	0.51	-	60
Aug-26 12.00	0.51	-	-	-	29.17	0.51	-	10
Aug-26 12.50	0.31	-	-	-	28.92	0.36	-	10
Aug-26 12.50	0.31	-	-	-	28.92	0.36	-	30
Sep-26 9.00	3.01	-	-	-	38.57	0.95	-	10
Sep-26 10.50	1.68	-	-	-	33.95	0.81	-	10
Sep-26 10.50	1.68	-	-	-	33.95	0.81	-	40
Sep-26 11.00	1.29	-	-	-	32.41	0.73	-	20
Sep-26 11.50	0.95	-	-	-	30.88	0.63	-	10
Sep-26 11.50	0.95	-	-	-	30.88	0.63	-	40
Sep-26 12.00	0.66	-	-	-	29.53	0.52	-	4,000
Dec-26 6.50	5.38	-	-	-	45.65	0.97	-	31
Dec-26 8.00	3.97	-	-	-	41.75	0.93	-	2
Dec-26 8.50	3.53	-	-	-	40.45	0.90	-	2
Dec-26 8.75	3.31	3.23	3.23	3.23	39.80	0.89	1	25
Dec-26 9.00	3.09	-	-	-	39.15	0.87	-	10
Dec-26 10.00	2.28	-	-	-	36.55	0.78	-	10
Dec-26 10.50	1.91	-	-	-	35.25	0.73	-	10
Dec-26 11.00	1.57	-	-	-	33.95	0.67	-	10
Dec-26 12.00	0.98	-	-	-	31.49	0.52	-	20
Dec-26 12.50	0.77	-	-	-	31.06	0.45	-	2
Mar-27 4.00	7.85	-	-	-	49.62	0.98	-	20
Mar-27 5.00	6.88	-	-	-	47.35	0.97	-	20
Sep-27 11.00	2.20	-	-	-	34.23	0.64	-	1
Dec-27 10.00	2.87	-	-	-	36.17	0.70	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	37.17	-	-	10
Jul-26 9.75	-	-	-	-	36.31	-0.01	-	31
Jul-26 10.00	-	-	-	-	35.45	-0.01	-	40
Jul-26 10.00	-	-	-	-	35.45	-0.01	-	25
Jul-26 10.50	0.02	-	-	-	33.73	-0.04	-	10
Jul-26 10.50	0.02	-	-	-	33.73	-0.04	-	110
Jul-26 11.00	0.05	-	-	-	32.01	-0.12	-	41
Jul-26 11.50	0.15	-	-	-	30.29	-0.28	-	15
Jul-26 12.00	0.34	-	-	-	28.81	-0.52	-	30
Jul-26 13.50	1.57	-	-	-	28.01	-0.97	-	15
Aug-26 10.00	0.07	-	-	-	35.95	-0.09	-	10
Aug-26 11.00	0.21	-	-	-	32.54	-0.23	-	11
Aug-26 11.00	0.21	-	-	-	32.54	-0.23	-	10
Aug-26 11.50	0.35	-	-	-	30.84	-0.35	-	51
Aug-26 12.00	0.56	-	-	-	29.37	-0.49	-	20
Aug-26 13.00	1.22	-	-	-	28.87	-0.76	-	8
Aug-26 13.50	1.63	-	-	-	28.61	-0.85	-	8
Sep-26 6.25	-	-	-	-	47.34	-	-	1,700
Sep-26 7.50	0.01	-	-	-	43.49	-0.01	-	900
Sep-26 8.25	0.02	-	-	-	41.18	-0.02	-	50
Sep-26 9.50	0.08	-	-	-	37.34	-0.08	-	10
Sep-26 10.50	0.21	-	-	-	34.26	-0.19	-	10
Sep-26 11.00	0.32	-	-	-	32.72	-0.26	-	1
Sep-26 12.00	0.68	-	-	-	29.84	-0.47	-	1
Sep-26 13.50	1.70	-	-	-	28.84	-0.79	-	25
Dec-26 6.75	0.03	-	-	-	43.79	-0.02	-	2,800
Dec-26 9.00	0.20	-	-	-	37.94	-0.11	-	10
Dec-26 9.75	0.31	-	-	-	35.99	-0.17	-	26
Dec-26 10.00	0.37	-	-	-	35.34	-0.20	-	25
Dec-26 11.50	0.81	-	-	-	31.44	-0.39	-	1
Dec-29 10.50	1.81	-	-	-	30.65	-0.30	-	60

	Previous Close	21.50		29/06/26
	SOLARIA Close	21.44		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.53	-	-	-	39.68	0.41	-	10
Jul-26 23.00	0.23	-	-	-	38.96	0.23	-	5
Jul-26 27.00	-	-	-	-	36.10	-	-	1
Dec-26 18.00	4.62	-	-	-	44.30	0.78	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	1.07	-	-	-	39.79	-0.59	-	35
Jul-26 23.00	1.78	-	-	-	39.07	-0.78	-	20
Jul-26 24.00	2.63	-	-	-	38.36	-0.90	-	50
Jul-26 25.00	3.57	-	-	-	37.64	-0.97	-	20

	Previous Close	30.04		29/06/26
	TECNICAS REUNIDAS Close	29.72		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 31.15	0.63	-	-	-	44.00	0.34	-	10
Jul-26 32.99	0.23	0.06	0.06	0.06	43.60	0.16	2	2
Jul-26 36.65	0.02	-	-	-	42.82	0.02	-	5
Jul-26 37.57	0.01	-	-	-	42.63	0.01	-	5
Sep-26 32.07	1.83	-	-	-	47.95	0.42	-	5
Sep-26 32.99	1.55	-	-	-	47.84	0.37	-	7
Sep-26 33.90	1.28	-	-	-	47.72	0.33	-	6
Sep-26 34.82	1.08	-	-	-	47.61	0.29	-	135
Sep-26 36.65	0.73	-	-	-	47.39	0.21	-	5
Dec-26 41.23	0.77	-	-	-	45.64	0.18	-	5
Mar-27 37.00	2.42	-	-	-	48.33	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	0.07	-	-	-	51.52	-0.05	-	5
Jul-26 25.66	0.14	-	-	-	50.08	-0.08	-	3
Jul-26 29.32	0.97	-	-	-	44.33	-0.42	-	375
Jul-26 30.24	1.43	-	-	-	43.59	-0.55	-	1
Jul-26 31.15	2.01	-	-	-	43.40	-0.67	-	5
Jul-26 32.99	3.46	-	-	-	43.00	-0.85	-	1
Jul-26 33.90	4.27	-	-	-	42.81	-0.91	-	2
Jul-26 34.82	5.14	-	-	-	42.61	-0.95	-	5
Jul-26 35.74	6.03	-	-	-	42.42	-0.98	-	10
Aug-26 22.91	0.32	-	-	-	57.18	-0.09	-	7
Aug-26 23.82	0.43	-	-	-	55.76	-0.12	-	5
Aug-26 27.49	1.23	-	-	-	50.04	-0.30	-	5
Aug-26 29.32	1.90	-	-	-	47.18	-0.43	-	3
Aug-26 30.24	2.36	-	-	-	46.47	-0.50	-	3
Sep-26 18.33	0.14	-	-	-	62.65	-0.04	-	5
Sep-26 19.24	0.20	-	-	-	61.36	-0.05	-	5
Sep-26 22.91	0.59	-	-	-	56.17	-0.13	-	5
Dec-26 18.33	0.48	-	-	-	55.89	-0.08	-	2
Dec-26 20.16	0.75	-	-	-	54.00	-0.12	-	1
Dec-26 21.07	0.89	-	-	-	53.07	-0.14	-	5
Mar-27 16.00	0.47	-	-	-	55.58	-0.06	-	1
Mar-27 30.00	4.71	-	-	-	44.27	-0.45	-	5

	Previous Close	3.65		29/06/26
	TELEFONICA Close	3.59		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.13	-	-	-	24.53	0.70	-	32
Jul-26 3.60	0.07	-	-	-	23.64	0.50	-	150,000
Jul-26 3.80	0.01	-	-	-	23.01	0.14	-	3
Jul-26 3.90	-	-	-	-	22.69	0.06	-	110
Jul-26 4.10	-	-	-	-	22.06	-	-	60
Jul-26 4.20	-	-	-	-	21.74	-	-	10
Aug-26 3.80	0.06	-	-	-	24.95	0.30	-	42
Aug-26 3.90	0.04	-	-	-	24.64	0.21	-	3
Aug-26 4.00	0.02	-	-	-	24.33	0.14	-	10
Aug-26 4.20	0.01	-	-	-	23.72	0.05	-	10
Sep-26 3.50	0.23	-	-	-	25.46	0.62	-	12
Sep-26 3.80	0.09	-	-	-	24.05	0.34	-	1,003
Sep-26 3.90	0.06	-	-	-	23.75	0.26	-	30
Sep-26 4.00	0.04	-	-	-	23.45	0.19	-	316
Sep-26 4.10	0.03	-	-	-	23.15	0.13	-	10,005
Sep-26 4.20	0.02	-	-	-	22.86	0.09	-	608
Sep-26 4.30	0.01	-	-	-	22.56	0.05	-	250
Sep-26 4.40	-	-	-	-	22.26	0.03	-	1,100
Sep-26 4.60	-	-	-	-	21.67	0.01	-	6
Dec-26 2.90	0.76	-	-	-	29.08	0.89	-	1
Dec-26 3.00	0.68	-	-	-	28.35	0.86	-	1
Dec-26 3.30	0.44	-	-	-	26.18	0.73	-	10
Dec-26 3.40	0.37	-	-	-	25.46	0.68	-	60
Dec-26 3.50	0.31	0.32	0.33	0.32	24.73	0.62	3	188
Dec-26 3.60	0.25	0.24	0.24	0.24	24.05	0.55	100	86,505
Dec-26 3.70	0.20	-	-	-	23.75	0.49	-	565
Dec-26 3.80	0.16	-	-	-	23.46	0.42	-	325
Dec-26 3.90	0.13	-	-	-	23.16	0.36	-	638
Dec-26 4.00	0.10	-	-	-	22.86	0.30	-	120,800
Dec-26 4.10	0.07	-	-	-	22.56	0.24	-	560
Dec-26 4.20	0.05	-	-	-	22.27	0.19	-	1,154
Dec-26 4.30	0.04	-	-	-	21.97	0.15	-	515
Dec-26 4.40	0.03	-	-	-	21.67	0.11	-	14
Dec-26 4.50	0.02	-	-	-	21.38	0.08	-	43,670
Dec-26 4.60	0.01	-	-	-	21.08	0.06	-	35,000
Dec-26 4.70	0.01	-	-	-	20.78	0.04	-	20,010
Dec-26 4.90	-	-	-	-	20.19	0.02	-	8,004
Dec-26 5.00	-	-	-	-	19.89	0.01	-	771
Dec-26 5.25	-	-	-	-	19.15	-	-	8
Dec-26 5.50	-	-	-	-	18.40	-	-	2
Mar-27 2.20	1.44	-	-	-	32.13	0.98	-	1
Mar-27 3.10	0.65	-	-	-	27.12	0.79	-	30
Mar-27 3.20	0.58	-	-	-	26.56	0.76	-	10
Mar-27 3.40	0.44	-	-	-	25.45	0.67	-	1
Mar-27 3.50	0.38	-	-	-	24.89	0.62	-	2
Mar-27 3.60	0.32	-	-	-	24.36	0.57	-	52
Mar-27 3.70	0.27	-	-	-	24.07	0.52	-	5
Mar-27 3.80	0.23	-	-	-	23.79	0.46	-	7
Mar-27 3.90	0.19	-	-	-	23.50	0.41	-	5
Mar-27 4.00	0.16	-	-	-	23.21	0.36	-	105
Mar-27 4.20	0.10	-	-	-	22.63	0.26	-	12
Mar-27 4.30	0.08	-	-	-	22.35	0.22	-	2
Mar-27 4.40	0.06	-	-	-	22.06	0.18	-	5,000
Mar-27 4.60	0.04	-	-	-	21.48	0.12	-	20,000
Mar-27 4.80	0.02	-	-	-	20.91	0.07	-	25
Jun-27 3.00	0.76	-	-	-	27.50	0.82	-	5
Jun-27 3.50	0.42	-	-	-	25.32	0.63	-	1
Jun-27 3.60	0.37	-	-	-	24.90	0.58	-	100
Jun-27 3.80	0.28	-	-	-	24.40	0.49	-	25
Jun-27 3.90	0.24	-	-	-	24.15	0.44	-	14
Jun-27 4.00	0.20	-	-	-	23.90	0.40	-	58
Jun-27 4.10	0.17	-	-	-	23.65	0.35	-	4,028
Jun-27 4.20	0.14	-	-	-	23.40	0.31	-	24,002
Jun-27 4.30	0.12	-	-	-	23.15	0.27	-	100
Jun-27 4.40	0.10	-	-	-	22.90	0.23	-	456
Jun-27 4.50	0.08	-	-	-	22.65	0.20	-	6,700
Jun-27 4.70	0.05	-	-	-	22.15	0.14	-	10
Jun-27 4.80	0.04	-	-	-	21.90	0.12	-	150
Jun-27 4.90	0.03	-	-	-	21.65	0.10	-	150
Jun-27 5.00	0.02	-	-	-	21.40	0.08	-	150
Jun-27 5.50	-	-	-	-	20.14	0.02	-	5
Jun-27 5.75	-	-	-	-	19.51	0.01	-	20
Sep-27 3.70	0.34	-	-	-	24.83	0.54	-	31
Sep-27 3.80	0.30	-	-	-	24.58	0.49	-	4
Sep-27 3.90	0.26	-	-	-	24.33	0.45	-	150
Sep-27 4.60	0.08	-	-	-	22.58	0.19	-	2
Sep-27 5.50	0.01	-	-	-	20.32	0.03	-	22
Dec-27 2.30	1.36	-	-	-	29.88	0.96	-	10
Dec-27 2.40	1.28	-	-	-	29.56	0.94	-	10
Dec-27 2.50	1.19	-	-	-	29.23	0.92	-	10
Dec-27 2.60	1.10	-	-	-	28.91	0.90	-	10
Dec-27 2.70	1.02	-	-	-	28.58	0.88	-	25
Dec-27 2.80	0.94	-	-	-	28.26	0.86	-	15
Dec-27 2.90	0.87	-	-	-	27.93	0.83	-	15
Dec-27 3.10	0.72	-	-	-	27.28	0.76	-	8
Dec-27 3.20	0.66	-	-	-	26.96	0.73	-	750
Dec-27 3.50	0.48	-	-	-	25.98	0.62	-	38
Dec-27 3.60	0.43	-	-	-	25.67	0.58	-	22
Dec-27 3.70	0.38	-	-	-	25.44	0.54	-	11
Dec-27 3.80	0.34	-	-	-	25.22	0.50	-	9,010
Dec-27 3.90	0.30	-	-	-	25.00	0.46	-	1
Dec-27 4.00	0.27	-	-	-	24.78	0.42	-	870
Dec-27 4.10	0.23	-	-	-	24.55	0.39	-	102
Dec-27 4.20	0.20	-	-	-	24.33	0.35	-	3
Dec-27 4.30	0.18	-	-	-	24.11	0.32	-	36
Dec-27 4.40	0.15	-	-	-	23.88	0.29	-	79
Dec-27 4.50	0.13	-	-	-	23.66	0.26	-	139
Dec-27 4.60	0.11	-	-	-	23.44	0.23	-	1
Dec-27 4.70	0.10	-	-	-	23.22	0.20	-	30,150
Dec-27 5.00	0.06	-	-	-	22.55	0.14	-	461
Dec-27 5.25	0.04	-	-	-	21.99	0.09	-	167
Dec-27 5.50	0.02	-	-	-	21.43	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.32	0.02	-	21,105
Mar-28 2.10	1.55	-	-	-	30.42	0.97	-	10
Mar-28 2.20	1.46	-	-	-	30.13	0.96	-	10
Mar-28 2.30	1.37	-	-	-	29.84	0.95	-	10
Mar-28 2.40	1.28	-	-	-	29.56	0.93	-	10
Mar-28 2.50	1.20	-	-	-	29.27	0.91	-	10
Mar-28 2.60	1.12	-	-	-	28.98	0.89	-	10
Mar-28 2.70	1.04	-	-	-	28.69	0.86	-	50
Mar-28 2.80	0.96	-	-	-	28.40	0.84	-	15
Mar-28 2.90	0.89	-	-	-	28.12	0.81	-	15
Mar-28 3.00	0.82	-	-	-	27.83	0.78	-	20
Mar-28 3.10	0.75	-	-	-	27.54	0.75	-	20
Mar-28 3.20	0.69	-	-	-	27.25	0.72	-	27
Mar-28 3.30	0.63	-	-	-	26.96	0.68	-	25
Mar-28 3.40	0.57	-	-	-	26.68	0.65	-	521
Mar-28 3.50	0.52	-	-	-	26.39	0.61	-	25
Mar-28 3.60	0.47	-	-	-	26.11	0.58	-	26
Mar-28 3.70	0.43	-	-	-	25.92	0.54	-	25
Mar-28 4.00	0.31	-	-	-	25.33	0.44	-	2
Mar-28 4.50	0.17	-	-	-	24.36	0.29	-	100
Mar-28 4.60	0.15	-	-	-	24.16	0.27	-	1
Jun-28 4.00	0.33	-	-	-	25.53	0.45	-	100
Jun-28 4.50	0.19	-	-	-	24.64	0.31	-	2
Jun-28 5.00	0.10	-	-	-	23.76	0.19	-	4
Dec-28 3.80	0.45	-	-	-	26.32	0.52	-	3
Dec-28 4.00	0.38	-	-	-	26.02	0.47	-	18
Dec-28 4.50	0.24	-	-	-	25.28	0.34	-	55
Dec-28 4.80	0.18	-	-	-	24.83	0.28	-	10
Dec-28 5.00	0.15	-	-	-	24.54	0.23	-	11
Dec-28 5.25	0.11	-	-	-	24.16	0.19	-	50
Dec-29 3.40	0.69	-	-	-	27.71	0.64	-	10
Dec-29 4.30	0.38	-	-	-	26.59	0.43	-	1
Dec-29 4.50	0.33	-	-	-	26.35	0.39	-	7
Dec-29 5.00	0.23	-	-	-	25.75	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.28	0.21	-	250
Dec-30 4.50	0.39	-	-	-	26.95	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.30	-	-	-	-	24.19	-0.05	-	40
Jul-26 3.50	0.03	-	-	-	22.28	-0.29	-	20
Jul-26 3.60	0.07	-	-	-	21.39	-0.51	-	150,020
Jul-26 3.70	0.13	-	-	-	21.07	-0.73	-	93
Jul-26 3.80	0.22	-	-	-	20.76	-0.89	-	26
Jul-26 3.90	0.31	0.32	0.32	0.32	20.44	-0.98	2	127
Jul-26 4.00	0.41	0.43	0.43	0.43	20.13	-1.00	1	13
Jul-26 4.10	0.51	-	-	-	19.81	-1.00	-	1
Aug-26 3.40	0.05	-	-	-	24.70	-0.26	-	20
Aug-26 3.50	0.08	-	-	-	23.75	-0.36	-	3
Aug-26 3.60	0.13	-	-	-	22.87	-0.48	-	10
Aug-26 3.70	0.18	-	-	-	22.56	-0.61	-	13
Aug-26 3.80	0.25	-	-	-	22.26	-0.73	-	2
Aug-26 4.10	0.51	-	-	-	21.34	-0.96	-	1
Sep-26 2.60	-	-	-	-	32.02	-0.01	-	4
Sep-26 2.70	-	-	-	-	31.14	-0.02	-	5
Sep-26 2.90	0.01	-	-	-	29.38	-0.05	-	28
Sep-26 3.00	0.02	-	-	-	28.49	-0.08	-	2
Sep-26 3.10	0.03	-	-	-	27.61	-0.11	-	20
Sep-26 3.20	0.04	-	-	-	26.73	-0.16	-	6
Sep-26 3.30	0.06	-	-	-	25.85	-0.22	-	108
Sep-26 3.40	0.08	-	-	-	24.97	-0.29	-	50
Sep-26 3.50	0.11	-	-	-	24.08	-0.38	-	183
Sep-26 3.60	0.16	-	-	-	23.26	-0.48	-	215
Sep-26 3.70	0.21	-	-	-	22.96	-0.58	-	10,000
Sep-26 3.80	0.27	-	-	-	22.67	-0.68	-	217
Sep-26 3.90	0.35	-	-	-	22.37	-0.77	-	305
Sep-26 4.00	0.43	-	-	-	22.07	-0.84	-	10,077
Sep-26 4.10	0.52	-	-	-	21.77	-0.91	-	772
Sep-26 4.20	0.61	-	-	-	21.48	-0.96	-	18
Sep-26 4.30	0.71	-	-	-	21.18	-0.99	-	5
Sep-26 4.40	0.81	-	-	-	20.88	-1.00	59	-
Dec-26 2.50	0.01	-	-	-	31.55	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	29.38	-0.08	-	98
Dec-26 2.90	0.04	-	-	-	28.66	-0.11	-	50
Dec-26 3.00	0.05	-	-	-	27.93	-0.14	-	17
Dec-26 3.10	0.07	-	-	-	27.21	-0.18	-	212
Dec-26 3.20	0.09	-	-	-	26.48	-0.22	-	177
Dec-26 3.30	0.12	-	-	-	25.76	-0.27	-	47
Dec-26 3.40	0.14	-	-	-	25.04	-0.33	-	65,220
Dec-26 3.50	0.18	-	-	-	24.31	-0.39	-	20,214
Dec-26 3.60	0.22	0.21	0.21	0.21	23.63	-0.46	30,100	95,176
Dec-26 3.70	0.27	-	-	-	23.33	-0.53	-	328
Dec-26 3.80	0.33	-	-	-	23.04	-0.60	-	348
Dec-26 3.90	0.40	-	-	-	22.74	-0.67	-	2,628
Dec-26 4.00	0.47	-	-	-	22.44	-0.73	-	107,538
Dec-26 4.10	0.55	-	-	-	22.14	-0.80	-	1
Dec-26 4.20	0.63	-	-	-	21.85	-0.85	-	18
Dec-26 4.30	0.72	-	-	-	21.55	-0.90	-	83
Dec-26 4.40	0.81	-	-	-	21.25	-0.95	-	56
Dec-26 4.50	0.91	-	-	-	20.96	-0.98	12,500	50,045
Dec-26 4.60	1.01	-	-	-	20.66	-1.00	-	25,010
Dec-26 4.70	1.11	-	-	-	20.36	-1.00	20	-
Dec-26 6.00	2.41	2.36	2.36	2.36	16.50	-1.00	140	-
Mar-27 3.20	0.13	-	-	-	25.84	-0.24	-	33
Mar-27 3.30	0.16	-	-	-	25.29	-0.29	-	1
Mar-27 3.70	0.32	-	-	-	23.35	-0.50	-	17
Mar-27 3.80	0.37	-	-	-	23.07	-0.56	-	220
Mar-27 3.90	0.44	-	-	-	22.78	-0.62	-	719
Mar-27 4.00	0.50	-	-	-	22.49	-0.68	-	674
Mar-27 4.10	0.58	-	-	-	22.20	-0.73	-	29
Mar-27 4.20	0.65	-	-	-	21.91	-0.79	-	600
Mar-27 4.40	0.82	-	-	-	21.34	-0.89	-	5,000
Mar-27 4.50	0.92	-	-	-	21.05	-0.93	-	5
Mar-27 4.60	1.01	-	-	-	20.76	-0.97	-	20,000
Mar-27 5.50	1.91	-	-	-	18.17	-1.00	-	300
Jun-27 3.10	0.14	-	-	-	24.15	-0.26	-	1
Jun-27 3.20	0.17	-	-	-	23.71	-0.30	-	15
Jun-27 3.30	0.21	-	-	-	23.28	-0.34	-	15
Jun-27 3.40	0.25	-	-	-	22.84	-0.39	-	35
Jun-27 3.50	0.29	-	-	-	22.40	-0.44	-	7
Jun-27 3.60	0.34	-	-	-	21.98	-0.50	-	25,005
Jun-27 3.70	0.40	-	-	-	21.73	-0.55	-	2
Jun-27 3.80	0.46	-	-	-	21.48	-0.60	-	4,341
Jun-27 3.90	0.52	-	-	-	21.23	-0.65	-	19
Jun-27 4.00	0.59	-	-	-	20.98	-0.69	-	10
Jun-27 4.20	0.74	-	-	-	20.48	-0.78	-	20
Jun-27 4.30	0.82	-	-	-	20.23	-0.82	-	20
Jun-27 4.40	0.90	-	-	-	19.98	-0.85	-	5
Jun-27 4.60	1.08	-	-	-	19.48	-0.90	-	4
Jun-27 5.00	1.45	1.39	1.39	1.39	18.48	-0.97	20	56
Jun-27 5.50	1.93	1.87	1.87	1.87	17.22	-0.99	420	420
Jun-27 5.75	2.17	-	-	-	16.59	-1.00	-	25
Jun-27 6.00	2.42	2.36	2.36	2.36	15.97	-1.00	100	-
Sep-27 2.50	0.04	-	-	-	24.84	-0.08	-	20
Sep-27 2.90	0.10	-	-	-	23.35	-0.19	-	30
Sep-27 3.10	0.15	-	-	-	22.61	-0.26	-	1
Sep-27 3.80	0.47	-	-	-	20.26	-0.59	-	1
Sep-27 4.00	0.60	-	-	-	19.76	-0.68	-	4
Sep-27 4.10	0.67	-	-	-	19.51	-0.73	-	1
Sep-27 4.20	0.75	-	-	-	19.26	-0.77	-	2
Sep-27 5.75	2.17	-	-	-	15.37	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.33	-0.05	-	6,000
Dec-27 2.70	0.09	-	-	-	24.70	-0.14	-	100
Dec-27 3.00	0.16	-	-	-	23.73	-0.23	-	7,500
Dec-27 3.20	0.22	-	-	-	23.08	-0.31	-	1
Dec-27 3.30	0.26	-	-	-	22.75	-0.35	-	5
Dec-27 3.40	0.30	-	-	-	22.43	-0.39	-	10
Dec-27 3.50	0.34	-	-	-	22.10	-0.43	-	10
Dec-27 3.60	0.39	-	-	-	21.79	-0.48	-	30,000
Dec-27 3.80	0.51	-	-	-	21.34	-0.57	-	9,000
Dec-27 4.00	0.63	-	-	-	20.90	-0.65	-	20,003
Dec-27 4.10	0.71	-	-	-	20.67	-0.69	-	3
Dec-27 4.20	0.78	-	-	-	20.45	-0.73	-	1
Dec-27 4.30	0.85	-	-	-	20.23	-0.77	-	4
Dec-27 4.40	0.93	-	-	-	20.00	-0.80	-	3
Dec-27 4.50	1.02	-	-	-	19.78	-0.83	-	3
Dec-27 4.60	1.10	-	-	-	19.56	-0.86	-	250
Dec-27 4.70	1.19	-	-	-	19.34	-0.88	-	30,000
Dec-27 5.00	1.46	-	-	-	18.67	-0.94	-	5
Dec-27 5.50	1.93	-	-	-	17.55	-0.98	-	5
Mar-28 3.30	0.29	-	-	-	23.12	-0.35	-	6
Mar-28 3.90	0.60	-	-	-	21.69	-0.59	-	40
Mar-28 4.00	0.66	-	-	-	21.49	-0.63	-	25
Mar-28 4.30	0.88	-	-	-	20.91	-0.74	-	2
Mar-28 4.50	1.04	-	-	-	20.52	-0.80	-	1
Mar-28 4.60	1.12	-	-	-	20.32	-0.83	-	1
Mar-28 5.25	1.70	-	-	-	19.05	-0.95	-	4
Mar-28 5.50	1.94	1.87	1.87	1.87	18.57	-0.97	17	17
Jun-28 3.60	0.49	-	-	-	22.40	-0.49	-	3
Dec-28 3.00	0.26	-	-	-	23.87	-0.28	-	20,000
Dec-28 4.80	1.37	-	-	-	20.86	-0.81	-	50
Dec-29 3.50	0.59	-	-	-	23.19	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.23	-	-	-	25.46	0.62	-	1
Sep-26 3.60	0.17	-	-	-	24.64	0.53	-	2
Sep-26 3.90	0.06	-	-	-	23.75	0.26	-	100
Sep-26 4.00	0.04	-	-	-	23.45	0.19	-	32
Dec-26 3.70	0.20	-	-	-	23.75	0.48	-	4
Dec-26 4.30	0.04	-	-	-	21.97	0.15	-	27
Dec-26 5.25	-	-	-	-	19.15	-	-	190
Sep-27 3.70	0.31	-	-	-	24.83	0.48	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.06	-	-	-	25.85	-0.21	-	5
Sep-26 3.50	0.11	-	-	-	24.08	-0.37	-	11
Sep-26 3.60	0.15	-	-	-	23.26	-0.47	-	25
Sep-26 3.70	0.21	-	-	-	22.96	-0.57	-	25
Sep-26 3.80	0.27	-	-	-	22.67	-0.66	-	10
Sep-26 4.00	0.42	-	-	-	22.07	-0.82	-	700
Sep-26 4.30	0.69	-	-	-	21.18	-0.95	-	100
Sep-26 4.50	0.89	-	-	-	20.59	-0.98	-	112
Sep-26 5.25	1.63	-	-	-	18.36	-1.00	-	15
Dec-26 3.40	0.14	0.14	0.14	0.14	25.04	-0.32	4	4
Dec-26 3.90	0.39	-	-	-	22.74	-0.64	-	10
Dec-26 4.20	0.62	-	-	-	21.85	-0.80	-	50
Dec-26 7.50	3.83	-	-	-	13.10	-0.99	-	5
Dec-26 9.50	5.81	-	-	-	13.10	-0.99	-	50
Dec-26 11.00	7.29	-	-	-	13.10	-0.99	-	52
Dec-26 12.00	8.28	-	-	-	13.10	-0.99	-	361
Dec-26 16.50	12.73	-	-	-	13.10	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	25.84	-0.23	-	800
Mar-27 3.40	0.18	-	-	-	24.73	-0.32	-	1,000
Mar-27 3.60	0.26	-	-	-	23.64	-0.42	-	1,200
Mar-27 7.75	4.03	-	-	-	13.44	-0.98	-	750

	Previous Close	3.09		29/06/26
	UNICAJA Close	3.08		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.35	-	-	-	28.17	0.79	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.01	-	-	-	22.13	-0.09	-	200
Sep-26 3.00	0.08	-	-	-	21.96	-0.37	-	25
Sep-26 3.20	0.19	-	-	-	21.80	-0.62	-	25
Sep-26 3.40	0.34	-	-	-	21.61	-0.83	-	25
Sep-26 3.50	0.43	-	-	-	21.51	-0.90	-	25
Dec-26 2.30	0.01	-	-	-	22.47	-0.03	-	5
Dec-26 2.50	0.02	-	-	-	22.36	-0.09	-	4

	Previous Close	83.10		29/06/26
	VIDRALA Close	83.10		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 80.00	3.29	-	-	-	15.11	0.90	-	2
Sep-26 80.00	4.64	-	-	-	18.68	0.68	-	1
Dec-26 80.00	5.99	-	-	-	17.95	0.66	-	1
Mar-27 84.00	4.80	-	-	-	18.09	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	20.25	-	-	1
Sep-26 66.67	0.07	-	-	-	23.20	-0.02	-	2
Sep-26 74.29	0.44	-	-	-	20.11	-0.11	-	1
Sep-26 78.10	1.03	1.00	1.00	1.00	18.57	-0.23	1	-
Sep-26 81.90	2.15	-	-	-	17.03	-0.42	-	11
Sep-26 87.62	5.59	-	-	-	16.14	-0.77	-	4
Sep-26 89.52	7.14	-	-	-	15.97	-0.86	-	2
Dec-26 60.00	0.06	-	-	-	22.14	-0.01	-	1
Dec-26 72.00	0.67	-	-	-	19.11	-0.12	-	1
Dec-26 80.00	2.34	-	-	-	17.08	-0.34	-	1
Mar-27 58.00	0.08	-	-	-	20.24	-0.02	-	1
Mar-27 72.00	1.15	-	-	-	17.88	-0.16	-	3
Mar-27 76.00	2.04	-	-	-	17.21	-0.26	-	10

	Previous Close	58.60		29/06/26
	VISCOFAN Close	58.50		29/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	0.62	-	-	-	15.18	0.43	-	4
Aug-26 58.95	1.43	-	-	-	17.31	0.49	-	5
Aug-26 60.92	0.69	-	-	-	17.03	0.29	-	11
Sep-26 45.20	13.54	-	-	-	23.29	0.99	-	1
Sep-26 49.13	9.69	-	-	-	21.19	0.97	-	1
Sep-26 53.06	6.03	-	-	-	19.08	0.88	-	2
Sep-26 55.02	4.37	-	-	-	18.03	0.79	-	5
Sep-26 56.99	2.88	-	-	-	16.98	0.67	-	5
Sep-26 58.95	1.72	-	-	-	16.15	0.50	-	6
Sep-26 60.92	0.94	-	-	-	16.05	0.33	-	13
Sep-26 64.85	0.21	-	-	-	15.84	0.10	-	1
Dec-26 46.18	12.95	-	-	-	20.64	0.97	-	1
Dec-26 62.89	1.18	-	-	-	15.75	0.31	-	1
Dec-26 64.85	0.74	-	-	-	15.73	0.21	-	1
Mar-27 72.71	0.15	-	-	-	15.44	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	0.01	-	-	-	19.25	-0.01	-	3
Jul-26 55.02	0.06	-	-	-	17.93	-0.06	-	2
Jul-26 56.99	0.29	-	-	-	16.61	-0.23	-	10
Jul-26 58.95	1.03	-	-	-	15.52	-0.57	-	127
Aug-26 53.06	0.21	-	-	-	20.60	-0.09	-	1
Aug-26 55.02	0.44	-	-	-	19.28	-0.18	-	2
Sep-26 40.29	-	-	-	-	26.85	-	-	1
Sep-26 42.25	0.01	-	-	-	25.80	-	-	3
Sep-26 43.23	0.01	-	-	-	25.28	-	-	3
Sep-26 44.22	0.01	-	-	-	24.75	-0.01	-	4
Sep-26 45.20	0.02	-	-	-	24.22	-0.01	-	2
Sep-26 46.18	0.03	-	-	-	23.70	-0.01	-	4
Sep-26 47.16	0.05	-	-	-	23.17	-0.02	-	4
Sep-26 49.13	0.10	-	-	-	22.12	-0.04	-	12
Sep-26 51.09	0.20	-	-	-	21.07	-0.07	-	4
Sep-26 53.06	0.38	-	-	-	20.01	-0.13	-	36
Sep-26 55.02	0.69	-	-	-	18.96	-0.22	-	14
Sep-26 58.95	2.01	-	-	-	17.08	-0.51	-	5
Sep-26 62.89	4.71	-	-	-	16.87	-0.81	-	2
Dec-26 40.29	0.04	-	-	-	25.48	-0.01	-	2
Dec-26 42.25	0.08	-	-	-	24.71	-0.02	-	1
Dec-26 43.23	0.10	-	-	-	24.32	-0.03	-	1
Dec-26 44.22	0.13	-	-	-	23.93	-0.03	-	12
Dec-26 45.20	0.17	-	-	-	23.55	-0.04	-	1
Dec-26 47.16	0.28	-	-	-	22.78	-0.06	-	1
Dec-26 48.15	0.36	-	-	-	22.39	-0.08	-	1
Dec-26 49.13	0.43	0.61	0.61	0.61	22.00	-0.10	1	4
Dec-26 53.06	1.02	-	-	-	20.46	-0.20	-	10
Mar-27 48.15	0.58	-	-	-	19.55	-0.12	-	1
Jun-27 53.06	1.90	-	-	-	17.42	-0.28	-	1
Dec-28 44.22	1.30	-	-	-	17.92	-0.15	-	1

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

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

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