Boletin

DAILY BULLETIN 07/23/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,549	-	-	5,549	-
MINI IBEX-35	3,198	71	113	3,382	0.63
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	202	3,929	19,516	23,647	0.20
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,263	-	-	45,263
MINI IBEX-35	4,029	54,958	49,928	108,915
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,575,655	1,440,420	3,689,302	6,705,377
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	19,571.30		23/07/26
	IBEX - 35 Close	19,267.00		23/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,255.5	19,292	19,625	19,234	5,549	45,262
18-Sep-26	19,284.0	-	-	-	-	1
16-Oct-26	19,270.0	-	-	-	-	-
18-Dec-26	19,252.0	-	-	-	-	-
19-Mar-27	19,301.0	-	-	-	-	-
18-Jun-27	19,180.0	-	-	-	-	-
17-Sep-27	19,144.0	-	-	-	-	-
17-Dec-27	19,111.0	-	-	-	-	-
17-Mar-28	19,163.0	-	-	-	-	-
16-Jun-28	19,004.0	-	-	-	-	-
15-Sep-28	18,968.0	-	-	-	-	-
15-Dec-28	18,912.0	-	-	-	-	-
15-Jun-29	18,785.0	-	-	-	-	-
21-Dec-29	18,701.0	-	-	-	-	-
21-Jun-30	18,572.0	-	-	-	-	-
20-Dec-30	18,477.0	-	-	-	-	-
20-Jun-31	18,347.0	-	-	-	-	-

	Previous Close	-		23/07/26
	MINI IBEX-35 Close	-		23/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	19,236.0	-	-	-	-	-
31-Jul-26	19,231.0	-	-	-	-	-
07-Aug-26	19,239.0	-	-	-	-	-
14-Aug-26	19,247.0	-	-	-	-	-
21-Aug-26	19,255.5	19,255	19,605	19,240	3,160	3,965
18-Sep-26	19,284.0	19,300	19,590	19,255	33	47
16-Oct-26	19,270.0	-	-	-	-	-
18-Dec-26	19,252.0	19,650	19,650	19,650	5	16
19-Mar-27	19,301.0	-	-	-	-	1
18-Jun-27	19,180.0	-	-	-	-	-
17-Sep-27	19,144.0	-	-	-	-	-
17-Dec-27	19,111.0	-	-	-	-	-
17-Mar-28	19,163.0	-	-	-	-	-
16-Jun-28	19,004.0	-	-	-	-	-
15-Sep-28	18,968.0	-	-	-	-	-
15-Dec-28	18,912.0	-	-	-	-	-
15-Jun-29	18,785.0	-	-	-	-	-
21-Dec-29	18,701.0	-	-	-	-	-
21-Jun-30	18,572.0	-	-	-	-	-
20-Dec-30	18,477.0	-	-	-	-	-
20-Jun-31	18,347.0	-	-	-	-	-

	Previous Close	-		23/07/26
	MICRO IBEX-35 Close	-		23/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19,255.5	-	-	-	-	-
18-Sep-26	19,284.0	-	-	-	-	-

	Previous Close	2,080.90		23/07/26
	IBEX BANCOS Close	2,021.90		23/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,025.5	-	-	-	-	-
18-Sep-26	2,027.0	-	-	-	-	-
16-Oct-26	2,018.0	-	-	-	-	-
18-Dec-26	2,011.0	-	-	-	-	-
19-Mar-27	2,023.0	-	-	-	-	-
18-Jun-27	1,995.0	-	-	-	-	-
17-Sep-27	2,005.0	-	-	-	-	-
17-Dec-27	1,985.0	-	-	-	-	-
17-Mar-28	1,998.0	-	-	-	-	-
16-Jun-28	1,961.0	-	-	-	-	-
15-Sep-28	1,972.0	-	-	-	-	-
15-Dec-28	1,949.0	-	-	-	-	-
15-Jun-29	1,921.0	-	-	-	-	-
21-Dec-29	1,911.0	-	-	-	-	-
21-Jun-30	1,883.0	-	-	-	-	-
20-Dec-30	1,872.0	-	-	-	-	-
20-Jun-31	1,844.0	-	-	-	-	-

	Previous Close	2,367.50		23/07/26
	IBEX ENERGIA Close	2,378.70		23/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,376.5	-	-	-	-	-
18-Sep-26	2,381.0	-	-	-	-	-
16-Oct-26	2,385.0	-	-	-	-	-
18-Dec-26	2,389.0	-	-	-	-	-
19-Mar-27	2,374.0	-	-	-	-	-
18-Jun-27	2,385.0	-	-	-	-	-
17-Sep-27	2,343.0	-	-	-	-	-
17-Dec-27	2,353.0	-	-	-	-	-
17-Mar-28	2,338.0	-	-	-	-	-
16-Jun-28	2,347.0	-	-	-	-	-
15-Sep-28	2,304.0	-	-	-	-	-
15-Dec-28	2,314.0	-	-	-	-	-
15-Jun-29	2,307.0	-	-	-	-	-
21-Dec-29	2,272.0	-	-	-	-	-
21-Jun-30	2,266.0	-	-	-	-	-
20-Dec-30	2,232.0	-	-	-	-	-
20-Jun-31	2,224.0	-	-	-	-	-

	Previous Close	446.70		23/07/26
	IBEX - 35 Impacto DIV Close	446.70		23/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	461.0	-	-	-	-	-
18-Sep-26	469.0	-	-	-	-	-
16-Oct-26	515.0	-	-	-	-	-
18-Dec-26	611.0	-	-	-	-	3,550
17-Dec-27	675.0	-	-	-	-	850
15-Dec-28	693.0	-	-	-	-	350
21-Dec-29	691.0	-	-	-	-	100
20-Dec-30	652.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	252.80		23/07/26
	ACCIONA Close	246.60		23/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	247.04	-	-	-	-	-
18-Sep-26	247.47	-	-	-	-	-
16-Oct-26	247.91	-	-	-	-	-
18-Dec-26	249.00	-	-	-	-	-
19-Mar-27	250.68	-	-	-	-	-
18-Jun-27	252.52	-	-	-	-	-
17-Sep-27	247.90	-	-	-	-	-
17-Dec-27	249.72	-	-	-	-	-
17-Mar-28	251.51	-	-	-	-	-
16-Jun-28	253.30	-	-	-	-	-
15-Sep-28	248.34	-	-	-	-	-
15-Dec-28	250.07	-	-	-	-	-
15-Jun-29	253.56	-	-	-	-	-
21-Dec-29	250.18	-	-	-	-	-
21-Jun-30	253.71	-	-	-	-	-
20-Dec-30	250.06	-	-	-	-	-
20-Jun-31	253.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	247.04	-	-	-	-	-
18-Sep-26	247.47	-	-	-	-	-
16-Oct-26	247.91	-	-	-	-	-
18-Dec-26	249.00	-	-	-	-	-
19-Mar-27	250.68	-	-	-	-	-
18-Jun-27	252.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	246.60	-	-	-	-	-

	Previous Close	21.98		23/07/26
	ACCIONA ENERGIA Close	21.50		23/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.54	-	-	-	-	-
18-Sep-26	21.58	-	-	-	-	-
16-Oct-26	21.61	-	-	-	-	-
18-Dec-26	21.71	-	-	-	-	-
19-Mar-27	21.86	-	-	-	-	-
18-Jun-27	21.99	-	-	-	-	-
17-Sep-27	22.13	-	-	-	-	-
17-Dec-27	22.29	-	-	-	-	-
17-Mar-28	22.45	-	-	-	-	-
16-Jun-28	22.58	-	-	-	-	-
15-Sep-28	22.74	-	-	-	-	-
15-Dec-28	22.89	-	-	-	-	-
15-Jun-29	23.18	-	-	-	-	-
21-Dec-29	23.52	-	-	-	-	-
21-Jun-30	23.82	-	-	-	-	-
20-Dec-30	24.16	-	-	-	-	-
20-Jun-31	24.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.54	-	-	-	-	-
18-Sep-26	21.58	-	-	-	-	-
16-Oct-26	21.61	-	-	-	-	-
18-Dec-26	21.71	-	-	-	-	-
19-Mar-27	21.86	-	-	-	-	-
18-Jun-27	21.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.50	-	-	-	-	-

	Previous Close	16.63		23/07/26
	ACERINOX Close	16.45		23/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.48	-	-	-	-	-
18-Sep-26	16.51	-	-	-	-	100
16-Oct-26	16.54	-	-	-	-	-
18-Dec-26	16.61	-	-	-	-	-
19-Mar-27	16.40	-	-	-	-	-
18-Jun-27	16.52	-	-	-	-	-
17-Sep-27	16.31	-	-	-	-	-
17-Dec-27	16.42	-	-	-	-	-
17-Mar-28	16.21	-	-	-	-	-
16-Jun-28	16.33	-	-	-	-	-
15-Sep-28	16.11	-	-	-	-	-
15-Dec-28	16.22	-	-	-	-	-
15-Jun-29	16.11	-	-	-	-	-
21-Dec-29	16.00	-	-	-	-	-
21-Jun-30	15.87	-	-	-	-	-
20-Dec-30	15.74	-	-	-	-	-
20-Jun-31	15.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.48	-	-	-	-	-
18-Sep-26	16.51	-	-	-	-	-
16-Oct-26	16.54	-	-	-	-	-
18-Dec-26	16.61	-	-	-	-	-
19-Mar-27	16.40	-	-	-	-	-
18-Jun-27	16.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.45	-	-	-	-	-

	Previous Close	117.10		23/07/26
	ACS Close	114.70		23/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	114.90	-	-	-	-	-
18-Sep-26	115.10	115.90	117.30	115.90	11	22
16-Oct-26	115.31	-	-	-	-	-
18-Dec-26	115.82	-	-	-	-	-
19-Mar-27	116.10	-	-	-	-	-
18-Jun-27	116.95	-	-	-	-	-
17-Sep-27	115.69	-	-	-	-	-
17-Dec-27	116.53	-	-	-	-	-
17-Mar-28	116.82	-	-	-	-	-
16-Jun-28	117.65	-	-	-	-	-
15-Sep-28	116.26	-	-	-	-	-
15-Dec-28	117.07	-	-	-	-	-
15-Jun-29	118.12	-	-	-	-	-
21-Dec-29	117.31	-	-	-	-	-
21-Jun-30	118.37	-	-	-	-	-
20-Dec-30	117.33	-	-	-	-	-
20-Jun-31	118.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	114.90	-	-	-	-	-
18-Sep-26	115.10	-	-	-	-	-
16-Oct-26	115.31	-	-	-	-	-
18-Dec-26	115.82	-	-	-	-	-
19-Mar-27	116.10	-	-	-	-	-
18-Jun-27	116.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	114.70	-	-	-	-	-

	Previous Close	26.26		23/07/26
	AENA Close	26.18		23/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.23	-	-	-	-	-
18-Sep-26	26.27	-	-	-	-	-
16-Oct-26	26.32	-	-	-	-	-
18-Dec-26	26.43	-	-	-	-	1
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-
17-Sep-27	25.77	-	-	-	-	-
17-Dec-27	25.96	-	-	-	-	-
17-Mar-28	26.14	-	-	-	-	-
16-Jun-28	25.03	-	-	-	-	-
15-Sep-28	25.20	-	-	-	-	-
15-Dec-28	25.38	-	-	-	-	-
15-Jun-29	24.38	-	-	-	-	-
21-Dec-29	24.73	-	-	-	-	-
21-Jun-30	23.68	-	-	-	-	-
20-Dec-30	24.02	-	-	-	-	-
20-Jun-31	22.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.23	-	-	-	-	-
18-Sep-26	26.27	-	-	-	-	-
16-Oct-26	26.32	-	-	-	-	-
18-Dec-26	26.43	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.18	-	-	-	-	-

	Previous Close	10.94		23/07/26
	ALMIRALL Close	11.06		23/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.08	-	-	-	-	-
18-Sep-26	11.10	-	-	-	-	-
16-Oct-26	11.12	-	-	-	-	-
18-Dec-26	11.17	-	-	-	-	-
19-Mar-27	11.24	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-
17-Sep-27	11.22	-	-	-	-	-
17-Dec-27	11.30	-	-	-	-	-
17-Mar-28	11.38	-	-	-	-	-
16-Jun-28	11.28	-	-	-	-	-
15-Sep-28	11.36	-	-	-	-	-
15-Dec-28	11.44	-	-	-	-	-
15-Jun-29	11.42	-	-	-	-	-
21-Dec-29	11.58	-	-	-	-	-
21-Jun-30	11.57	-	-	-	-	-
20-Dec-30	11.73	-	-	-	-	-
20-Jun-31	11.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.08	-	-	-	-	-
18-Sep-26	11.10	-	-	-	-	-
16-Oct-26	11.12	-	-	-	-	-
18-Dec-26	11.17	-	-	-	-	-
19-Mar-27	11.24	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.06	-	-	-	-	-

	Previous Close	48.72		23/07/26
	AMADEUS Close	48.24		23/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	48.33	-	-	-	-	-
18-Sep-26	48.41	-	-	-	-	5
16-Oct-26	48.50	-	-	-	-	-
18-Dec-26	48.71	-	-	-	-	-
19-Mar-27	48.46	-	-	-	-	-
18-Jun-27	48.81	-	-	-	-	-
17-Sep-27	48.01	-	-	-	-	-
17-Dec-27	48.36	-	-	-	-	-
17-Mar-28	48.06	-	-	-	-	-
16-Jun-28	48.41	-	-	-	-	-
15-Sep-28	47.52	-	-	-	-	-
15-Dec-28	47.85	-	-	-	-	-
15-Jun-29	47.79	-	-	-	-	-
21-Dec-29	47.12	-	-	-	-	-
21-Jun-30	47.02	-	-	-	-	-
20-Dec-30	46.23	-	-	-	-	-
20-Jun-31	46.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	48.33	-	-	-	-	-
18-Sep-26	48.41	-	-	-	-	-
16-Oct-26	48.50	-	-	-	-	-
18-Dec-26	48.71	-	-	-	-	-
19-Mar-27	48.46	-	-	-	-	-
18-Jun-27	48.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.24	-	-	-	-	-

	Previous Close	58.20		23/07/26
	ARCELORMITTAL Close	57.86		23/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.85	-	-	-	-	-
18-Sep-26	57.95	57.53	57.53	57.53	10	35
16-Oct-26	58.06	-	-	-	-	-
18-Dec-26	58.20	-	-	-	-	-
19-Mar-27	58.47	-	-	-	-	-
18-Jun-27	58.78	-	-	-	-	-
17-Sep-27	59.04	-	-	-	-	-
17-Dec-27	59.35	-	-	-	-	-
17-Mar-28	59.65	-	-	-	-	-
16-Jun-28	59.94	-	-	-	-	-
15-Sep-28	60.24	-	-	-	-	-
15-Dec-28	60.53	-	-	-	-	-
15-Jun-29	61.10	-	-	-	-	-
21-Dec-29	61.72	-	-	-	-	-
21-Jun-30	62.31	-	-	-	-	-
20-Dec-30	62.92	-	-	-	-	-
20-Jun-31	63.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.85	-	-	-	-	-
18-Sep-26	57.95	-	-	-	-	-
16-Oct-26	58.06	-	-	-	-	-
18-Dec-26	58.20	-	-	-	-	-
19-Mar-27	58.47	-	-	-	-	-
18-Jun-27	58.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.86	-	-	-	-	-

	Previous Close	4.84		23/07/26
	ATRESMEDIA Close	4.94		23/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.95	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-
16-Oct-26	4.97	-	-	-	-	-
18-Dec-26	4.81	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.62	-	-	-	-	-
17-Sep-27	4.65	-	-	-	-	-
17-Dec-27	4.50	-	-	-	-	-
17-Mar-28	4.53	-	-	-	-	-
16-Jun-28	4.29	-	-	-	-	-
15-Sep-28	4.33	-	-	-	-	-
15-Dec-28	4.18	-	-	-	-	-
15-Jun-29	4.23	-	-	-	-	-
21-Dec-29	3.82	-	-	-	-	-
21-Jun-30	3.61	-	-	-	-	-
20-Dec-30	3.46	-	-	-	-	-
20-Jun-31	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.95	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-
16-Oct-26	4.97	-	-	-	-	-
18-Dec-26	4.81	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.62	-	-	-	-	-

	Previous Close	1.22		23/07/26
	AUDAX RENOV Close	1.21		23/07/26

FUTURES AUDAX RENOV

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

	Previous Close	62.10		23/07/26
	AUXIL. FF.CC Close	61.50		23/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.50	-	-	-	-	-

	Previous Close	3.31		23/07/26
	B.SABADELL Close	3.26		23/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.26	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
16-Oct-26	3.20	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-
17-Sep-27	3.07	-	-	-	-	-
17-Dec-27	3.09	-	-	-	-	-
17-Mar-28	3.04	-	-	-	-	-
16-Jun-28	2.99	-	-	-	-	-
15-Sep-28	2.94	-	-	-	-	-
15-Dec-28	2.96	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.83	-	-	-	-	-
21-Jun-30	2.73	-	-	-	-	-
20-Dec-30	2.70	-	-	-	-	-
20-Jun-31	2.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.26	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
16-Oct-26	3.20	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.26	-	-	-	-	-

	Previous Close	15.85		23/07/26
	BANKINTER Close	15.66		23/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.69	-	-	-	-	-
18-Sep-26	15.71	15.84	15.84	15.84	2	73
16-Oct-26	15.74	-	-	-	-	-
18-Dec-26	15.48	-	-	-	-	-
19-Mar-27	15.59	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-
17-Sep-27	15.47	-	-	-	-	-
17-Dec-27	15.23	-	-	-	-	-
17-Mar-28	15.34	-	-	-	-	-
16-Jun-28	15.28	-	-	-	-	-
15-Sep-28	15.21	-	-	-	-	-
15-Dec-28	14.94	-	-	-	-	-
15-Jun-29	14.97	-	-	-	-	-
21-Dec-29	14.61	-	-	-	-	-
21-Jun-30	14.63	-	-	-	-	-
20-Dec-30	14.27	-	-	-	-	-
20-Jun-31	14.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.69	-	-	-	-	20
18-Sep-26	15.71	-	-	-	-	-
16-Oct-26	15.74	-	-	-	-	-
18-Dec-26	15.48	-	-	-	-	-
19-Mar-27	15.59	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.66	-	-	-	-	-

	Previous Close	22.94		23/07/26
	BBVA Close	22.29		23/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	22.29	-	-	-	-	-
31-Jul-26	22.30	-	-	-	-	-
07-Aug-26	22.31	-	-	-	-	-
14-Aug-26	22.32	-	-	-	-	-
21-Aug-26	22.33	-	-	-	-	5
18-Sep-26	22.37	22.40	22.82	22.40	19	21,296
16-Oct-26	22.02	-	-	-	-	-
18-Dec-26	22.11	-	-	-	-	5,000
19-Mar-27	22.26	-	-	-	-	-
18-Jun-27	21.72	-	-	-	-	-
17-Sep-27	21.86	-	-	-	-	-
17-Dec-27	21.61	-	-	-	-	-
17-Mar-28	21.76	-	-	-	-	-
16-Jun-28	21.15	-	-	-	-	-
15-Sep-28	21.29	-	-	-	-	-
15-Dec-28	21.00	-	-	-	-	-
15-Jun-29	20.48	-	-	-	-	-
21-Dec-29	20.35	-	-	-	-	-
21-Jun-30	19.82	-	-	-	-	-
20-Dec-30	19.67	-	-	-	-	-
20-Jun-31	19.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	22.33	-	-	-	-	-
18-Sep-26	22.37	-	-	-	-	-
16-Oct-26	22.02	-	-	-	-	-
18-Dec-26	22.11	-	-	-	-	-
19-Mar-27	22.26	-	-	-	-	-
18-Jun-27	21.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.29	-	-	-	-	-

	Previous Close	13.08		23/07/26
	CAIXABANK Close	12.91		23/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.93	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	18
16-Oct-26	12.97	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.95	-	-	-	-	-
18-Jun-27	12.72	-	-	-	-	-
17-Sep-27	12.80	-	-	-	-	-
17-Dec-27	12.70	-	-	-	-	-
17-Mar-28	12.79	-	-	-	-	-
16-Jun-28	12.52	-	-	-	-	-
15-Sep-28	12.61	-	-	-	-	-
15-Dec-28	12.49	-	-	-	-	-
15-Jun-29	12.32	-	-	-	-	-
21-Dec-29	12.32	-	-	-	-	-
21-Jun-30	12.14	-	-	-	-	-
20-Dec-30	12.13	-	-	-	-	-
20-Jun-31	11.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.93	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	-
16-Oct-26	12.97	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.95	-	-	-	-	-
18-Jun-27	12.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.91	-	-	-	-	-

	Previous Close	24.93		23/07/26
	CELLNEX Close	26.00		23/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.05	-	-	-	-	-
18-Sep-26	26.09	-	-	-	-	75
16-Oct-26	26.14	-	-	-	-	-
18-Dec-26	26.25	-	-	-	-	-
19-Mar-27	26.03	-	-	-	-	-
18-Jun-27	26.22	-	-	-	-	-
17-Sep-27	25.99	-	-	-	-	-
17-Dec-27	26.18	-	-	-	-	-
17-Mar-28	25.93	-	-	-	-	-
16-Jun-28	26.12	-	-	-	-	-
15-Sep-28	25.87	-	-	-	-	-
15-Dec-28	26.05	-	-	-	-	-
15-Jun-29	25.96	-	-	-	-	-
21-Dec-29	25.88	-	-	-	-	-
21-Jun-30	25.76	-	-	-	-	-
20-Dec-30	25.64	-	-	-	-	-
20-Jun-31	25.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.05	-	-	-	-	-
18-Sep-26	26.09	-	-	-	-	-
16-Oct-26	26.14	-	-	-	-	-
18-Dec-26	26.25	-	-	-	-	-
19-Mar-27	26.03	-	-	-	-	-
18-Jun-27	26.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.00	-	-	-	-	-

	Previous Close	26.00		23/07/26
	CIE AUTOMOTIVE Close	25.40		23/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.45	-	-	-	-	-
18-Sep-26	25.49	-	-	-	-	-
16-Oct-26	25.54	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
19-Mar-27	25.34	-	-	-	-	-
18-Jun-27	25.52	-	-	-	-	-
17-Sep-27	25.20	-	-	-	-	-
17-Dec-27	25.39	-	-	-	-	-
17-Mar-28	25.08	-	-	-	-	-
16-Jun-28	25.26	-	-	-	-	-
15-Sep-28	24.94	-	-	-	-	-
15-Dec-28	25.12	-	-	-	-	-
15-Jun-29	24.96	-	-	-	-	-
21-Dec-29	24.82	-	-	-	-	-
21-Jun-30	24.65	-	-	-	-	-
20-Dec-30	24.49	-	-	-	-	-
20-Jun-31	24.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.45	-	-	-	-	-
18-Sep-26	25.49	-	-	-	-	-
16-Oct-26	25.54	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
19-Mar-27	25.34	-	-	-	-	-
18-Jun-27	25.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.40	-	-	-	-	-

	Previous Close	5.54		23/07/26
	COLONIAL Close	5.56		23/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.56	-	-	-	-	-
18-Sep-26	5.57	-	-	-	-	-
16-Oct-26	5.58	-	-	-	-	-
18-Dec-26	5.61	-	-	-	-	-
19-Mar-27	5.65	-	-	-	-	-
18-Jun-27	5.69	-	-	-	-	-
17-Sep-27	5.40	-	-	-	-	-
17-Dec-27	5.44	-	-	-	-	-
17-Mar-28	5.48	-	-	-	-	-
16-Jun-28	5.52	-	-	-	-	-
15-Sep-28	5.22	-	-	-	-	-
15-Dec-28	5.25	-	-	-	-	-
15-Jun-29	5.33	-	-	-	-	-
21-Dec-29	5.05	-	-	-	-	-
21-Jun-30	5.12	-	-	-	-	-
20-Dec-30	4.80	-	-	-	-	-
20-Jun-31	4.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.56	-	-	-	-	-
18-Sep-26	5.57	-	-	-	-	-
16-Oct-26	5.58	-	-	-	-	-
18-Dec-26	5.61	-	-	-	-	-
19-Mar-27	5.65	-	-	-	-	-
18-Jun-27	5.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.56	-	-	-	-	-

	Previous Close	0.20		23/07/26
	D. FELGUERA Close	0.20		23/07/26

FUTURES D. FELGUERA

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

	Previous Close	18.26		23/07/26
	EBRO FOODS Close	18.06		23/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.09	-	-	-	-	-
18-Sep-26	18.12	-	-	-	-	-
16-Oct-26	17.93	-	-	-	-	-
18-Dec-26	18.00	-	-	-	-	-
19-Mar-27	18.13	-	-	-	-	-
18-Jun-27	18.03	-	-	-	-	-
17-Sep-27	17.91	-	-	-	-	-
17-Dec-27	17.81	-	-	-	-	-
17-Mar-28	17.94	-	-	-	-	-
16-Jun-28	17.84	-	-	-	-	-
15-Sep-28	17.73	-	-	-	-	-
15-Dec-28	17.62	-	-	-	-	-
15-Jun-29	17.64	-	-	-	-	-
21-Dec-29	17.43	-	-	-	-	-
21-Jun-30	17.45	-	-	-	-	-
20-Dec-30	17.23	-	-	-	-	-
20-Jun-31	17.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.09	-	-	-	-	-
18-Sep-26	18.12	-	-	-	-	-
16-Oct-26	17.93	-	-	-	-	-
18-Dec-26	18.00	-	-	-	-	-
19-Mar-27	18.13	-	-	-	-	-
18-Jun-27	18.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.06	-	-	-	-	-

	Previous Close	17.45		23/07/26
	ENAGAS Close	17.35		23/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.38	-	-	-	-	-
18-Sep-26	17.41	-	-	-	-	-
16-Oct-26	17.44	-	-	-	-	-
18-Dec-26	17.52	-	-	-	-	7,500
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-
17-Sep-27	16.87	-	-	-	-	-
17-Dec-27	16.99	-	-	-	-	-
17-Mar-28	16.71	-	-	-	-	-
16-Jun-28	16.83	-	-	-	-	-
15-Sep-28	16.35	-	-	-	-	-
15-Dec-28	16.46	-	-	-	-	-
15-Jun-29	16.29	-	-	-	-	-
21-Dec-29	15.52	-	-	-	-	-
21-Jun-30	15.74	-	-	-	-	-
20-Dec-30	15.35	-	-	-	-	-
20-Jun-31	15.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.38	-	-	-	-	-
18-Sep-26	17.41	-	-	-	-	-
16-Oct-26	17.44	-	-	-	-	-
18-Dec-26	17.52	-	-	-	-	-
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.35	-	-	-	-	-

	Previous Close	2.66		23/07/26
	ENCE Close	2.68		23/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.68	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-
16-Oct-26	2.69	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.76	-	-	-	-	-
17-Dec-27	2.78	-	-	-	-	-
17-Mar-28	2.80	-	-	-	-	-
16-Jun-28	2.82	-	-	-	-	-
15-Sep-28	2.84	-	-	-	-	-
15-Dec-28	2.86	-	-	-	-	-
15-Jun-29	2.90	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-
21-Jun-30	2.98	-	-	-	-	-
20-Dec-30	3.03	-	-	-	-	-
20-Jun-31	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.68	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-
16-Oct-26	2.69	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.68	-	-	-	-	-

	Previous Close	41.12		23/07/26
	ENDESA Close	40.86		23/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	40.93	-	-	-	-	-
18-Sep-26	41.00	-	-	-	-	54
16-Oct-26	41.08	-	-	-	-	-
18-Dec-26	41.26	-	-	-	-	-
19-Mar-27	41.00	-	-	-	-	-
18-Jun-27	41.31	-	-	-	-	-
17-Sep-27	40.41	-	-	-	-	-
17-Dec-27	40.71	-	-	-	-	-
17-Mar-28	40.45	-	-	-	-	-
16-Jun-28	40.74	-	-	-	-	-
15-Sep-28	39.77	-	-	-	-	-
15-Dec-28	40.04	-	-	-	-	-
15-Jun-29	40.05	-	-	-	-	-
21-Dec-29	39.32	-	-	-	-	-
21-Jun-30	39.32	-	-	-	-	-
20-Dec-30	38.46	-	-	-	-	-
20-Jun-31	38.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	40.93	-	-	-	-	-
18-Sep-26	41.00	-	-	-	-	-
16-Oct-26	41.08	-	-	-	-	-
18-Dec-26	41.26	-	-	-	-	-
19-Mar-27	41.00	-	-	-	-	-
18-Jun-27	41.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.86	-	-	-	-	-

	Previous Close	4.55		23/07/26
	FAES Close	4.54		23/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.54	-	-	-	-	-

	Previous Close	11.76		23/07/26
	FCC Close	11.68		23/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.70	-	-	-	-	-
18-Sep-26	11.72	-	-	-	-	-
16-Oct-26	11.74	-	-	-	-	-
18-Dec-26	11.79	-	-	-	-	-
19-Mar-27	11.87	-	-	-	-	-
18-Jun-27	11.96	-	-	-	-	-
17-Sep-27	11.32	-	-	-	-	-
17-Dec-27	11.41	-	-	-	-	-
17-Mar-28	11.49	-	-	-	-	-
16-Jun-28	11.57	-	-	-	-	-
15-Sep-28	10.92	-	-	-	-	-
15-Dec-28	10.99	-	-	-	-	-
15-Jun-29	11.15	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.70	-	-	-	-	-
20-Dec-30	10.08	-	-	-	-	-
20-Jun-31	10.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.70	-	-	-	-	-
18-Sep-26	11.72	-	-	-	-	-
16-Oct-26	11.74	-	-	-	-	-
18-Dec-26	11.79	-	-	-	-	-
19-Mar-27	11.87	-	-	-	-	-
18-Jun-27	11.96	-	-	-	-	-

	Previous Close	56.18		23/07/26
	FERROVIAL Close	55.52		23/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.15	-	-	-	-	-
18-Sep-26	55.25	-	-	-	-	25
16-Oct-26	55.35	-	-	-	-	-
18-Dec-26	55.12	-	-	-	-	-
19-Mar-27	55.49	-	-	-	-	-
18-Jun-27	55.63	-	-	-	-	-
17-Sep-27	55.98	-	-	-	-	-
17-Dec-27	55.92	-	-	-	-	-
17-Mar-28	56.32	-	-	-	-	-
16-Jun-28	56.43	-	-	-	-	-
15-Sep-28	56.83	-	-	-	-	-
15-Dec-28	56.74	-	-	-	-	-
15-Jun-29	57.22	-	-	-	-	-
21-Dec-29	57.56	-	-	-	-	-
21-Jun-30	58.05	-	-	-	-	-
20-Dec-30	58.37	-	-	-	-	-
20-Jun-31	58.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.15	-	-	-	-	-
18-Sep-26	55.25	-	-	-	-	-
16-Oct-26	55.35	-	-	-	-	-
18-Dec-26	55.12	-	-	-	-	-
19-Mar-27	55.49	-	-	-	-	-
18-Jun-27	55.63	-	-	-	-	-
31-Dec-99	55.52	-	-	-	-	-

	Previous Close	18.08		23/07/26
	FLUIDRA Close	17.89		23/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.92	-	-	-	-	-
18-Sep-26	17.95	-	-	-	-	-
16-Oct-26	17.99	-	-	-	-	-
18-Dec-26	17.73	-	-	-	-	-
19-Mar-27	17.85	-	-	-	-	-
18-Jun-27	17.99	-	-	-	-	-
17-Sep-27	17.74	-	-	-	-	-
17-Dec-27	17.51	-	-	-	-	-
17-Mar-28	17.63	-	-	-	-	-
16-Jun-28	17.76	-	-	-	-	-
15-Sep-28	17.48	-	-	-	-	-
15-Dec-28	17.20	-	-	-	-	-
15-Jun-29	17.44	-	-	-	-	-
21-Dec-29	16.79	-	-	-	-	-
21-Jun-30	17.03	-	-	-	-	-
20-Dec-30	16.27	-	-	-	-	-
20-Jun-31	16.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.92	-	-	-	-	-
18-Sep-26	17.95	-	-	-	-	-
16-Oct-26	17.99	-	-	-	-	-
18-Dec-26	17.73	-	-	-	-	-
19-Mar-27	17.85	-	-	-	-	-
18-Jun-27	17.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.89	-	-	-	-	-

	Previous Close	2.83		23/07/26
	GESTAMP Close	2.78		23/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.78	-	-	-	-	-

	Previous Close	104.20		23/07/26
	GRENERGY Close	103.80		23/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	103.80	-	-	-	-	-

	Previous Close	9.74		23/07/26
	GRIFOLS Close	9.40		23/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.42	-	-	-	-	-
18-Sep-26	9.44	-	-	-	-	100
16-Oct-26	9.45	-	-	-	-	-
18-Dec-26	9.31	-	-	-	-	-
19-Mar-27	9.38	-	-	-	-	-
18-Jun-27	9.45	-	-	-	-	-
17-Sep-27	9.38	-	-	-	-	-
17-Dec-27	9.26	-	-	-	-	-
17-Mar-28	9.33	-	-	-	-	-
16-Jun-28	9.40	-	-	-	-	-
15-Sep-28	9.32	-	-	-	-	-
15-Dec-28	9.19	-	-	-	-	-
15-Jun-29	9.31	-	-	-	-	-
21-Dec-29	9.07	-	-	-	-	-
21-Jun-30	9.20	-	-	-	-	-
20-Dec-30	8.90	-	-	-	-	-
20-Jun-31	9.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	9.42	-	-	-	-	-
18-Sep-26	9.44	-	-	-	-	-
16-Oct-26	9.45	-	-	-	-	-
18-Dec-26	9.31	-	-	-	-	-
19-Mar-27	9.38	-	-	-	-	-
18-Jun-27	9.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.40	-	-	-	-	-

	Previous Close	6.95		23/07/26
	GRIFOLS B Close	6.63		23/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.63	-	-	-	-	-

	Previous Close	7.36		23/07/26
	HBX Close	7.30		23/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.31	-	-	-	-	-
18-Sep-26	7.32	-	-	-	-	-
16-Oct-26	7.33	-	-	-	-	-
18-Dec-26	7.37	-	-	-	-	-
19-Mar-27	7.42	-	-	-	-	-
18-Jun-27	7.47	-	-	-	-	-
17-Sep-27	7.44	-	-	-	-	-
17-Dec-27	7.50	-	-	-	-	-
17-Mar-28	7.55	-	-	-	-	-
16-Jun-28	7.60	-	-	-	-	-
15-Sep-28	7.58	-	-	-	-	-
15-Dec-28	7.63	-	-	-	-	-
15-Jun-29	7.74	-	-	-	-	-
21-Dec-29	7.78	-	-	-	-	-
21-Jun-30	7.89	-	-	-	-	-
20-Dec-30	7.92	-	-	-	-	-
20-Jun-31	8.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.31	-	-	-	-	-
18-Sep-26	7.32	-	-	-	-	-
16-Oct-26	7.33	-	-	-	-	-
18-Dec-26	7.37	-	-	-	-	-
19-Mar-27	7.42	-	-	-	-	-
18-Jun-27	7.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.30	-	-	-	-	-

	Previous Close	5.15		23/07/26
	IAG Close	4.95		23/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.96	-	-	-	-	-
18-Sep-26	4.97	-	-	-	-	92
16-Oct-26	4.97	-	-	-	-	-
18-Dec-26	4.95	-	-	-	-	-
19-Mar-27	4.98	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	4.99	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
17-Mar-28	5.01	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Sep-28	5.02	-	-	-	-	-
15-Dec-28	4.98	-	-	-	-	-
15-Jun-29	5.05	-	-	-	-	-
21-Dec-29	4.98	-	-	-	-	-
21-Jun-30	5.05	-	-	-	-	-
20-Dec-30	4.95	-	-	-	-	-
20-Jun-31	5.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.96	-	-	-	-	-
18-Sep-26	4.97	-	-	-	-	-
16-Oct-26	4.97	-	-	-	-	-
18-Dec-26	4.95	-	-	-	-	-
19-Mar-27	4.98	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.95	-	-	-	-	-

	Previous Close	21.27		23/07/26
	IBERDROLA Close	21.06		23/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	21.06	-	-	-	-	-
31-Jul-26	21.07	-	-	-	-	-
07-Aug-26	21.08	-	-	-	-	-
14-Aug-26	21.09	-	-	-	-	-
21-Aug-26	21.10	-	-	-	-	-
18-Sep-26	21.13	-	-	-	-	5,970
16-Oct-26	21.17	-	-	-	-	-
18-Dec-26	21.26	-	-	-	-	-
19-Mar-27	21.14	-	-	-	-	-
18-Jun-27	21.29	-	-	-	-	-
17-Sep-27	20.95	-	-	-	-	-
17-Dec-27	21.10	-	-	-	-	-
17-Mar-28	20.97	-	-	-	-	-
16-Jun-28	21.12	-	-	-	-	-
15-Sep-28	20.76	-	-	-	-	-
15-Dec-28	20.90	-	-	-	-	-
15-Jun-29	20.91	-	-	-	-	-
21-Dec-29	20.71	-	-	-	-	-
21-Jun-30	20.72	-	-	-	-	-
20-Dec-30	20.51	-	-	-	-	-
20-Jun-31	20.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.10	-	-	-	-	-
18-Sep-26	21.13	-	-	-	-	-
16-Oct-26	21.17	-	-	-	-	-
18-Dec-26	21.26	-	-	-	-	-
19-Mar-27	21.14	-	-	-	-	-
18-Jun-27	21.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.06	-	-	-	-	-

	Previous Close	54.60		23/07/26
	INDITEX Close	53.86		23/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	53.86	-	-	-	-	-
31-Jul-26	53.89	-	-	-	-	-
07-Aug-26	53.91	-	-	-	-	-
14-Aug-26	53.93	-	-	-	-	-
21-Aug-26	53.96	-	-	-	-	-
18-Sep-26	54.05	54.27	54.83	54.25	4	8,303
16-Oct-26	54.15	-	-	-	-	-
18-Dec-26	54.06	-	-	-	-	-
19-Mar-27	54.42	-	-	-	-	-
18-Jun-27	53.92	-	-	-	-	-
17-Sep-27	54.27	-	-	-	-	-
17-Dec-27	54.35	-	-	-	-	-
17-Mar-28	54.74	-	-	-	-	-
16-Jun-28	54.23	-	-	-	-	-
15-Sep-28	54.61	-	-	-	-	-
15-Dec-28	54.67	-	-	-	-	-
15-Jun-29	54.54	-	-	-	-	-
21-Dec-29	55.03	-	-	-	-	-
21-Jun-30	54.92	-	-	-	-	-
20-Dec-30	55.39	-	-	-	-	-
20-Jun-31	55.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	53.96	-	-	-	-	-
18-Sep-26	54.05	-	-	-	-	-
16-Oct-26	54.15	-	-	-	-	-
18-Dec-26	54.06	-	-	-	-	-
19-Mar-27	54.42	-	-	-	-	-
18-Jun-27	53.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.86	-	-	-	-	-

	Previous Close	51.10		23/07/26
	INDRA Close	54.72		23/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	54.82	-	-	-	-	-
18-Sep-26	54.91	54.87	54.87	53.30	42	115
16-Oct-26	55.01	-	-	-	-	-
18-Dec-26	55.25	-	-	-	-	-
19-Mar-27	55.62	-	-	-	-	-
18-Jun-27	56.03	-	-	-	-	-
17-Sep-27	56.03	-	-	-	-	-
17-Dec-27	56.44	-	-	-	-	-
17-Mar-28	56.84	-	-	-	-	-
16-Jun-28	57.25	-	-	-	-	-
15-Sep-28	57.28	-	-	-	-	-
15-Dec-28	57.67	-	-	-	-	-
15-Jun-29	58.48	-	-	-	-	-
21-Dec-29	58.93	-	-	-	-	-
21-Jun-30	59.76	-	-	-	-	-
20-Dec-30	60.21	-	-	-	-	-
20-Jun-31	61.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	54.82	-	-	-	-	-
18-Sep-26	54.91	-	-	-	-	-
16-Oct-26	55.01	-	-	-	-	-
18-Dec-26	55.25	-	-	-	-	-
19-Mar-27	55.62	-	-	-	-	-
18-Jun-27	56.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.72	-	-	-	-	-

	Previous Close	56.20		23/07/26
	LABORAT. ROVI Close	58.10		23/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.20	-	-	-	-	-
18-Sep-26	58.30	-	-	-	-	10
16-Oct-26	58.41	-	-	-	-	-
18-Dec-26	58.66	-	-	-	-	-
19-Mar-27	59.06	-	-	-	-	-
18-Jun-27	59.49	-	-	-	-	-
17-Sep-27	58.77	-	-	-	-	-
17-Dec-27	59.20	-	-	-	-	-
17-Mar-28	59.63	-	-	-	-	-
16-Jun-28	60.05	-	-	-	-	-
15-Sep-28	58.96	-	-	-	-	-
15-Dec-28	59.37	-	-	-	-	-
15-Jun-29	60.20	-	-	-	-	-
21-Dec-29	59.26	-	-	-	-	-
21-Jun-30	60.10	-	-	-	-	-
20-Dec-30	59.04	-	-	-	-	-
20-Jun-31	59.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.20	-	-	-	-	-
18-Sep-26	58.30	-	-	-	-	-
16-Oct-26	58.41	-	-	-	-	-
18-Dec-26	58.66	-	-	-	-	-
19-Mar-27	59.06	-	-	-	-	-
18-Jun-27	59.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.10	-	-	-	-	-

	Previous Close	1.25		23/07/26
	LINEA DIRECTA Close	1.23		23/07/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.23	-	-	-	-	-

	Previous Close	34.24		23/07/26
	LOGISTA Close	34.16		23/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.16	-	-	-	-	-

	Previous Close	4.57		23/07/26
	MAPFRE Close	4.54		23/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.55	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	98
16-Oct-26	4.56	-	-	-	-	-
18-Dec-26	4.50	-	-	-	-	-
19-Mar-27	4.53	-	-	-	-	-
18-Jun-27	4.45	-	-	-	-	-
17-Sep-27	4.48	-	-	-	-	-
17-Dec-27	4.42	-	-	-	-	-
17-Mar-28	4.46	-	-	-	-	-
16-Jun-28	4.36	-	-	-	-	-
15-Sep-28	4.39	-	-	-	-	-
15-Dec-28	4.34	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	4.25	-	-	-	-	-
21-Jun-30	4.19	-	-	-	-	-
20-Dec-30	4.16	-	-	-	-	-
20-Jun-31	4.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.55	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	-
16-Oct-26	4.56	-	-	-	-	-
18-Dec-26	4.50	-	-	-	-	-
19-Mar-27	4.53	-	-	-	-	-
18-Jun-27	4.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.54	-	-	-	-	-

	Previous Close	10.36		23/07/26
	MELIA HOTELS Close	10.16		23/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	-	-	-	-	-
16-Oct-26	10.21	-	-	-	-	-
18-Dec-26	10.26	-	-	-	-	-
19-Mar-27	10.33	-	-	-	-	-
18-Jun-27	10.40	-	-	-	-	-
17-Sep-27	10.28	-	-	-	-	-
17-Dec-27	10.35	-	-	-	-	-
17-Mar-28	10.43	-	-	-	-	-
16-Jun-28	10.50	-	-	-	-	-
15-Sep-28	10.38	-	-	-	-	-
15-Dec-28	10.45	-	-	-	-	-
15-Jun-29	10.59	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.69	-	-	-	-	-
20-Dec-30	10.65	-	-	-	-	-
20-Jun-31	10.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	-	-	-	-	-
16-Oct-26	10.21	-	-	-	-	-
18-Dec-26	10.26	-	-	-	-	-
19-Mar-27	10.33	-	-	-	-	-
18-Jun-27	10.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.16	-	-	-	-	-

	Previous Close	15.15		23/07/26
	MERLIN Close	15.22		23/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.25	-	-	-	-	-
18-Sep-26	15.27	-	-	-	-	-
16-Oct-26	15.30	-	-	-	-	-
18-Dec-26	15.17	-	-	-	-	-
19-Mar-27	15.27	-	-	-	-	-
18-Jun-27	15.16	-	-	-	-	-
17-Sep-27	15.26	-	-	-	-	-
17-Dec-27	15.15	-	-	-	-	-
17-Mar-28	15.26	-	-	-	-	-
16-Jun-28	15.14	-	-	-	-	-
15-Sep-28	15.25	-	-	-	-	-
15-Dec-28	15.12	-	-	-	-	-
15-Jun-29	15.10	-	-	-	-	-
21-Dec-29	15.07	-	-	-	-	-
21-Jun-30	15.05	-	-	-	-	-
20-Dec-30	15.01	-	-	-	-	-
20-Jun-31	14.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.25	-	-	-	-	-
18-Sep-26	15.27	-	-	-	-	-
16-Oct-26	15.30	-	-	-	-	-
18-Dec-26	15.17	-	-	-	-	-
19-Mar-27	15.27	-	-	-	-	-
18-Jun-27	15.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.22	-	-	-	-	-

	Previous Close	29.48		23/07/26
	NATURGY Close	29.76		23/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.21	-	-	-	-	-
18-Sep-26	29.26	29.31	29.31	29.31	10	11
16-Oct-26	29.32	-	-	-	-	-
18-Dec-26	28.85	-	-	-	-	5,000
19-Mar-27	29.04	-	-	-	-	-
18-Jun-27	28.63	-	-	-	-	-
17-Sep-27	28.18	-	-	-	-	-
17-Dec-27	27.76	-	-	-	-	-
17-Mar-28	27.96	-	-	-	-	-
16-Jun-28	27.46	-	-	-	-	-
15-Sep-28	27.05	-	-	-	-	-
15-Dec-28	26.64	-	-	-	-	-
15-Jun-29	26.33	-	-	-	-	-
21-Dec-29	25.54	-	-	-	-	-
21-Jun-30	25.22	-	-	-	-	-
20-Dec-30	24.41	-	-	-	-	-
20-Jun-31	24.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	29.21	-	-	-	-	-
18-Sep-26	29.26	-	-	-	-	-
16-Oct-26	29.32	-	-	-	-	-
18-Dec-26	28.85	-	-	-	-	-
19-Mar-27	29.04	-	-	-	-	-
18-Jun-27	28.63	-	-	-	-	-

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

	Previous Close	0.46		23/07/26
	OBRASCON HUARTE Close	0.44		23/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
16-Oct-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.46	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.47	-	-	-	-	-
15-Sep-28	0.47	-	-	-	-	-
15-Dec-28	0.47	-	-	-	-	-
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
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
16-Oct-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-

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

	Previous Close	78.80		23/07/26
	PHARMA MAR Close	78.90		23/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	79.04	-	-	-	-	-
18-Sep-26	79.18	-	-	-	-	-
16-Oct-26	79.32	-	-	-	-	-
18-Dec-26	79.67	-	-	-	-	-
19-Mar-27	80.20	-	-	-	-	-
18-Jun-27	80.79	-	-	-	-	-
17-Sep-27	80.31	-	-	-	-	-
17-Dec-27	80.89	-	-	-	-	-
17-Mar-28	81.47	-	-	-	-	-
16-Jun-28	82.05	-	-	-	-	-
15-Sep-28	81.62	-	-	-	-	-
15-Dec-28	82.19	-	-	-	-	-
15-Jun-29	83.34	-	-	-	-	-
21-Dec-29	83.54	-	-	-	-	-
21-Jun-30	84.72	-	-	-	-	-
20-Dec-30	84.92	-	-	-	-	-
20-Jun-31	86.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	79.04	-	-	-	-	-
18-Sep-26	79.18	-	-	-	-	-
16-Oct-26	79.32	-	-	-	-	-
18-Dec-26	79.67	-	-	-	-	-
19-Mar-27	80.20	-	-	-	-	-
18-Jun-27	80.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.90	-	-	-	-	-

	Previous Close	3.13		23/07/26
	PROSEGUR Close	3.20		23/07/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.20	-	-	-	-	-

	Previous Close	16.80		23/07/26
	PUIG Close	16.44		23/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.47	-	-	-	-	-
18-Sep-26	16.50	-	-	-	-	-
16-Oct-26	16.53	-	-	-	-	-
18-Dec-26	16.60	-	-	-	-	-
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.38	-	-	-	-	-
17-Sep-27	16.49	-	-	-	-	-
17-Dec-27	16.61	-	-	-	-	-
17-Mar-28	16.73	-	-	-	-	-
16-Jun-28	16.36	-	-	-	-	-
15-Sep-28	16.47	-	-	-	-	-
15-Dec-28	16.59	-	-	-	-	-
15-Jun-29	16.28	-	-	-	-	-
21-Dec-29	16.52	-	-	-	-	-
21-Jun-30	16.15	-	-	-	-	-
20-Dec-30	16.38	-	-	-	-	-
20-Jun-31	15.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.47	-	-	-	-	-
18-Sep-26	16.50	-	-	-	-	-
16-Oct-26	16.53	-	-	-	-	-
18-Dec-26	16.60	-	-	-	-	-
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.38	-	-	-	-	-

	Previous Close	15.63		23/07/26
	REDEIA Close	15.66		23/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.69	-	-	-	-	-
18-Sep-26	15.71	-	-	-	-	5
16-Oct-26	15.74	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.71	-	-	-	-	-
18-Jun-27	15.82	-	-	-	-	-
17-Sep-27	15.31	-	-	-	-	-
17-Dec-27	15.42	-	-	-	-	-
17-Mar-28	15.32	-	-	-	-	-
16-Jun-28	15.43	-	-	-	-	-
15-Sep-28	14.91	-	-	-	-	-
15-Dec-28	15.01	-	-	-	-	-
15-Jun-29	15.00	-	-	-	-	-
21-Dec-29	14.57	-	-	-	-	-
21-Jun-30	14.55	-	-	-	-	-
20-Dec-30	14.10	-	-	-	-	-
20-Jun-31	14.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.69	-	-	-	-	-
18-Sep-26	15.71	-	-	-	-	-
16-Oct-26	15.74	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.71	-	-	-	-	-
18-Jun-27	15.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.66	-	-	-	-	-

	Previous Close	25.48		23/07/26
	REPSOL Close	26.41		23/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	26.41	-	-	-	-	-
31-Jul-26	26.42	-	-	-	-	-
07-Aug-26	26.43	-	-	-	-	-
14-Aug-26	26.45	-	-	-	-	-
21-Aug-26	26.46	-	-	-	-	5
18-Sep-26	26.50	26.60	26.63	26.38	22	727
16-Oct-26	26.55	-	-	-	-	10
18-Dec-26	26.67	-	-	-	-	20,000
19-Mar-27	26.31	-	-	-	-	-
18-Jun-27	26.51	-	-	-	-	-
17-Sep-27	26.09	-	-	-	-	-
17-Dec-27	26.29	-	-	-	-	-
17-Mar-28	25.91	-	-	-	-	-
16-Jun-28	26.09	-	-	-	-	-
15-Sep-28	25.67	-	-	-	-	-
15-Dec-28	25.84	-	-	-	-	-
15-Jun-29	25.64	-	-	-	-	-
21-Dec-29	25.40	-	-	-	-	-
21-Jun-30	25.19	-	-	-	-	-
20-Dec-30	24.94	-	-	-	-	-
20-Jun-31	24.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.46	-	-	-	-	-
18-Sep-26	26.50	-	-	-	-	-
16-Oct-26	26.55	-	-	-	-	-
18-Dec-26	26.67	-	-	-	-	-
19-Mar-27	26.31	-	-	-	-	-
18-Jun-27	26.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.41	-	-	-	-	-

	Previous Close	4.86		23/07/26
	SACYR Close	4.75		23/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.76	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
16-Oct-26	4.77	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-
17-Sep-27	4.73	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.75	-	-	-	-	-
16-Jun-28	4.78	-	-	-	-	-
15-Sep-28	4.69	-	-	-	-	-
15-Dec-28	4.72	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.66	-	-	-	-	-
21-Jun-30	4.66	-	-	-	-	-
20-Dec-30	4.59	-	-	-	-	-
20-Jun-31	4.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.76	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
16-Oct-26	4.77	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.75	-	-	-	-	-

	Previous Close	12.08		23/07/26
	SANTANDER Close	11.61		23/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	11.61	-	-	-	-	-
31-Jul-26	11.62	-	-	-	-	-
07-Aug-26	11.62	-	-	-	-	-
14-Aug-26	11.63	-	-	-	-	-
21-Aug-26	11.63	-	-	-	-	-
18-Sep-26	11.65	11.65	11.92	11.65	27	183,427
16-Oct-26	11.67	-	-	-	-	-
18-Dec-26	11.58	-	-	-	-	10,000
19-Mar-27	11.66	-	-	-	-	-
18-Jun-27	11.62	-	-	-	-	-
17-Sep-27	11.69	-	-	-	-	-
17-Dec-27	11.58	-	-	-	-	-
17-Mar-28	11.66	-	-	-	-	-
16-Jun-28	11.55	-	-	-	-	-
15-Sep-28	11.63	-	-	-	-	-
15-Dec-28	11.47	-	-	-	-	-
15-Jun-29	11.42	-	-	-	-	-
21-Dec-29	11.37	-	-	-	-	-
21-Jun-30	11.32	-	-	-	-	-
20-Dec-30	11.26	-	-	-	-	-
20-Jun-31	11.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.63	11.70	11.70	11.70	20	-
18-Sep-26	11.65	-	-	-	-	1,307,400
16-Oct-26	11.67	-	-	-	-	-
18-Dec-26	11.58	-	-	-	-	-
19-Mar-27	11.66	-	-	-	-	-
18-Jun-27	11.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.61	-	-	-	-	-

	Previous Close	17.96		23/07/26
	SOLARIA Close	18.32		23/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.35	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
16-Oct-26	18.41	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.62	-	-	-	-	-
18-Jun-27	18.75	-	-	-	-	-
17-Sep-27	18.87	-	-	-	-	-
17-Dec-27	19.01	-	-	-	-	-
17-Mar-28	19.15	-	-	-	-	-
16-Jun-28	19.28	-	-	-	-	-
15-Sep-28	19.42	-	-	-	-	-
15-Dec-28	19.55	-	-	-	-	-
15-Jun-29	19.83	-	-	-	-	-
21-Dec-29	20.12	-	-	-	-	-
21-Jun-30	20.40	-	-	-	-	-
20-Dec-30	20.69	-	-	-	-	-
20-Jun-31	20.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.35	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
16-Oct-26	18.41	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.62	-	-	-	-	-
18-Jun-27	18.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.32	-	-	-	-	-

	Previous Close	29.64		23/07/26
	TECNICAS REUNIDAS Close	28.92		23/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.97	-	-	-	-	-
18-Sep-26	29.02	-	-	-	-	-
16-Oct-26	29.07	-	-	-	-	-
18-Dec-26	28.45	-	-	-	-	-
19-Mar-27	28.64	-	-	-	-	-
18-Jun-27	28.85	-	-	-	-	-
17-Sep-27	29.04	-	-	-	-	-
17-Dec-27	28.50	-	-	-	-	-
17-Mar-28	28.70	-	-	-	-	-
16-Jun-28	28.91	-	-	-	-	-
15-Sep-28	29.11	-	-	-	-	-
15-Dec-28	28.56	-	-	-	-	-
15-Jun-29	28.96	-	-	-	-	-
21-Dec-29	28.63	-	-	-	-	-
21-Jun-30	29.04	-	-	-	-	-
20-Dec-30	28.70	-	-	-	-	-
20-Jun-31	29.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.97	-	-	-	-	-
18-Sep-26	29.02	-	-	-	-	-
16-Oct-26	29.07	-	-	-	-	-
18-Dec-26	28.45	-	-	-	-	-
19-Mar-27	28.64	-	-	-	-	-
18-Jun-27	28.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.92	-	-	-	-	-

	Previous Close	3.62		23/07/26
	TELEFONICA Close	3.59		23/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
24-Jul-26	3.59	-	-	-	-	-
31-Jul-26	3.59	-	-	-	-	-
07-Aug-26	3.60	-	-	-	-	-
14-Aug-26	3.60	-	-	-	-	-
21-Aug-26	3.60	-	-	-	-	-
18-Sep-26	3.61	3.63	3.69	3.63	35	153
16-Oct-26	3.61	-	-	-	-	-
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.55	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.48	-	-	-	-	-
15-Sep-28	3.50	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.48	-	-	-	-	-
21-Jun-30	3.38	-	-	-	-	-
20-Dec-30	3.43	-	-	-	-	-
20-Jun-31	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.60	-	-	-	-	-
18-Sep-26	3.61	-	-	-	-	-
16-Oct-26	3.61	-	-	-	-	-
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-

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

	Previous Close	3.34		23/07/26
	UNICAJA Close	3.26		23/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.27	-	-	-	-	-
18-Sep-26	3.27	-	-	-	-	-
16-Oct-26	3.21	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.25	-	-	-	-	-
18-Jun-27	3.16	-	-	-	-	-
17-Sep-27	3.18	-	-	-	-	-
17-Dec-27	3.13	-	-	-	-	-
17-Mar-28	3.15	-	-	-	-	-
16-Jun-28	3.07	-	-	-	-	-
15-Sep-28	3.09	-	-	-	-	-
15-Dec-28	3.04	-	-	-	-	-
15-Jun-29	2.97	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-
21-Jun-30	2.88	-	-	-	-	-
20-Dec-30	2.85	-	-	-	-	-
20-Jun-31	2.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.27	-	-	-	-	-
18-Sep-26	3.27	-	-	-	-	-
16-Oct-26	3.21	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.25	-	-	-	-	-
18-Jun-27	3.16	-	-	-	-	-

	Previous Close	90.00		23/07/26
	VIDRALA Close	84.60		23/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	84.75	-	-	-	-	-
18-Sep-26	84.90	-	-	-	-	-
16-Oct-26	85.05	-	-	-	-	-
18-Dec-26	85.42	-	-	-	-	-
19-Mar-27	84.70	-	-	-	-	-
18-Jun-27	85.32	-	-	-	-	-
17-Sep-27	85.40	-	-	-	-	-
17-Dec-27	86.03	-	-	-	-	-
17-Mar-28	85.27	-	-	-	-	-
16-Jun-28	85.88	-	-	-	-	-
15-Sep-28	85.99	-	-	-	-	-
15-Dec-28	86.58	-	-	-	-	-
15-Jun-29	86.34	-	-	-	-	-
21-Dec-29	87.08	-	-	-	-	-
21-Jun-30	86.82	-	-	-	-	-
20-Dec-30	87.54	-	-	-	-	-
20-Jun-31	87.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	84.75	-	-	-	-	-
18-Sep-26	84.90	-	-	-	-	-
16-Oct-26	85.05	-	-	-	-	-
18-Dec-26	85.42	-	-	-	-	-
19-Mar-27	84.70	-	-	-	-	-
18-Jun-27	85.32	-	-	-	-	-

	Previous Close	56.30		23/07/26
	VISCOFAN Close	55.90		23/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.00	-	-	-	-	-
18-Sep-26	56.10	-	-	-	-	-
16-Oct-26	56.20	-	-	-	-	-
18-Dec-26	56.44	-	-	-	-	-
19-Mar-27	55.42	-	-	-	-	-
18-Jun-27	55.07	-	-	-	-	-
17-Sep-27	55.43	-	-	-	-	-
17-Dec-27	55.83	-	-	-	-	-
17-Mar-28	54.82	-	-	-	-	-
16-Jun-28	54.44	-	-	-	-	-
15-Sep-28	54.83	-	-	-	-	-
15-Dec-28	55.20	-	-	-	-	-
15-Jun-29	53.78	-	-	-	-	-
21-Dec-29	53.16	-	-	-	-	-
21-Jun-30	53.12	-	-	-	-	-
20-Dec-30	52.48	-	-	-	-	-
20-Jun-31	52.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	56.00	-	-	-	-	-
18-Sep-26	56.10	-	-	-	-	-
16-Oct-26	56.20	-	-	-	-	-
18-Dec-26	56.44	-	-	-	-	-
19-Mar-27	55.42	-	-	-	-	-
18-Jun-27	55.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		23/07/26
	BBVA DIV Close	0.600		23/07/26

FUTURES BBVA DIV

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

	Previous Close	-		23/07/26
	BBVA DIV25 Close	-		23/07/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		23/07/26
	CAIXABANK DIV Close	0.332		23/07/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		23/07/26
	CAIXABANK DIV25 Close	-		23/07/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		23/07/26
	GAS NATURAL DIV Close	0.570		23/07/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		23/07/26
	GAS NATURAL DIV25 Close	-		23/07/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		23/07/26
	IBERDROLA DIV Close	0.680		23/07/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		23/07/26
	IBERDROLA DIV25 Close	-		23/07/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		23/07/26
	INDITEX DIV Close	0.875		23/07/26

FUTURES INDITEX DIV

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

	Previous Close	-		23/07/26
	INDITEX DIV25 Close	-		23/07/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		23/07/26
	REPSOL DIV Close	1.051		23/07/26

FUTURES REPSOL DIV

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

	Previous Close	-		23/07/26
	REPSOL DIV25 Close	-		23/07/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		23/07/26
	SANTANDER DIV Close	0.125		23/07/26

FUTURES SANTANDER DIV

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

	Previous Close	-		23/07/26
	SANTANDER DIV25 Close	-		23/07/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		23/07/26
	TELEFONICA DIV Close	0.150		23/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		23/07/26
	TELEFONICA DIV25 Close	-		23/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		23/07/26
	MINI IBEX-35 Close	-		23/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 19,200	92.00	-	-	-	17.99	0.58	-	2
Jul-26 w4 19,400	17.00	24.00	24.00	24.00	17.51	0.18	1	2
Jul-26 w4 19,450	10.00	-	-	-	17.41	0.11	-	11
Jul-26 w4 19,500	5.00	-	-	-	17.30	0.07	-	3
Jul-26 w4 19,600	1.00	20.00	20.00	20.00	17.10	0.02	1	2
Jul-26 w4 19,650	1.00	-	-	-	17.00	0.01	-	1
Jul-26 w4 19,700	-	4.00	4.00	4.00	16.90	-	1	6
Jul-26 w4 19,725	-	-	-	-	16.85	-	-	10
Jul-26 w4 19,750	-	-	-	-	16.80	-	-	8
Jul-26 w4 19,800	-	-	-	-	16.70	-	-	7
Jul-26 w4 19,850	-	-	-	-	16.60	-	-	2
Jul-26 w4 19,875	-	-	-	-	16.54	-	-	15
Jul-26 w4 19,900	-	-	-	-	16.49	-	-	6
Jul-26 w4 19,950	-	-	-	-	16.39	-	-	4
Jul-26 w4 20,000	-	-	-	-	16.29	-	-	4
Jul-26 w4 20,400	-	-	-	-	15.48	-	-	1
Jul-26 w4 20,500	-	-	-	-	15.28	-	-	2
Jul-26 w5 18,000	1,237.00	-	-	-	22.87	0.97	-	1
Jul-26 w5 19,300	168.00	-	-	-	17.50	0.45	-	1
Jul-26 w5 19,400	125.00	-	-	-	17.29	0.37	-	1
Jul-26 w5 19,700	43.00	81.00	106.00	81.00	16.67	0.17	3	11
Jul-26 w5 19,800	28.00	-	-	-	16.47	0.12	-	1
Jul-26 w5 19,900	17.00	27.00	27.00	27.00	16.26	0.08	2	2
Jul-26 w5 20,000	10.00	21.00	25.00	21.00	16.05	0.05	3	4
Jul-26 w5 20,100	6.00	17.00	17.00	17.00	15.85	0.03	1	1
Jul-26 w5 20,200	3.00	15.00	36.00	15.00	15.64	0.02	3	3
Aug-26 w2 18,000	1,290.00	1,400.00	1,400.00	1,400.00	21.03	0.90	1	1
Aug-26 w2 18,200	1,107.00	1,160.00	1,160.00	1,160.00	20.18	0.87	2	2
Aug-26 w2 19,850	76.00	95.00	95.00	90.00	14.50	0.20	2	-
Aug-26 16,500	2,761.00	-	-	-	26.71	0.98	-	4
Aug-26 17,000	2,270.00	-	-	-	24.65	0.96	-	1
Aug-26 17,500	1,788.00	-	-	-	22.60	0.93	-	1
Aug-26 17,700	1,598.00	-	-	-	21.78	0.92	-	1
Aug-26 18,000	1,320.00	-	-	-	20.55	0.88	-	14
Aug-26 18,050	1,274.00	-	-	-	20.35	0.87	-	1
Aug-26 18,150	1,184.00	-	-	-	19.94	0.86	-	4
Aug-26 18,200	1,140.00	-	-	-	19.73	0.85	-	1
Aug-26 18,300	1,052.00	-	-	-	19.32	0.83	-	2
Aug-26 18,350	1,009.00	-	-	-	19.12	0.82	-	1
Aug-26 18,400	966.00	-	-	-	18.91	0.81	-	6
Aug-26 18,450	923.00	-	-	-	18.70	0.80	-	1
Aug-26 18,500	881.00	-	-	-	18.50	0.78	-	7
Aug-26 18,600	799.00	-	-	-	18.09	0.76	-	3
Aug-26 18,800	642.00	-	-	-	17.27	0.69	-	6
Aug-26 18,850	605.00	-	-	-	17.06	0.68	-	1
Aug-26 18,900	568.00	840.00	840.00	840.00	16.86	0.66	2	4
Aug-26 19,000	498.00	-	-	-	16.45	0.62	-	16
Aug-26 19,100	431.00	-	-	-	16.04	0.58	-	1
Aug-26 19,150	399.00	-	-	-	15.83	0.56	-	1
Aug-26 19,200	368.00	-	-	-	15.63	0.53	-	77
Aug-26 19,300	312.00	430.00	430.00	430.00	15.31	0.49	1	8
Aug-26 19,350	287.00	353.00	353.00	353.00	15.22	0.46	1	6
Aug-26 19,400	263.00	415.00	415.00	415.00	15.12	0.44	1	6
Aug-26 19,450	241.00	-	-	-	15.03	0.41	-	2
Aug-26 19,500	219.00	255.00	355.00	255.00	14.93	0.39	12	22
Aug-26 19,550	199.00	-	-	-	14.83	0.37	-	2
Aug-26 19,600	180.00	291.00	291.00	291.00	14.74	0.34	1	45
Aug-26 19,650	163.00	250.00	250.00	250.00	14.64	0.32	1	5
Aug-26 19,700	146.00	235.00	235.00	235.00	14.55	0.30	10	111
Aug-26 19,750	131.00	-	-	-	14.45	0.27	-	100
Aug-26 19,800	116.00	150.00	200.00	150.00	14.35	0.25	7	33
Aug-26 19,850	103.00	-	-	-	14.26	0.23	-	100
Aug-26 19,900	91.00	108.00	108.00	108.00	14.16	0.21	1	14
Aug-26 19,950	80.00	100.00	100.00	100.00	14.07	0.19	1	10
Aug-26 20,000	70.00	-	-	-	13.97	0.17	-	103
Aug-26 20,100	53.00	-	-	-	13.78	0.14	-	3
Aug-26 20,200	39.00	-	-	-	13.59	0.11	-	3
Aug-26 20,300	28.00	-	-	-	13.39	0.09	-	8
Aug-26 20,400	20.00	-	-	-	13.20	0.06	-	1
Aug-26 20,450	16.00	-	-	-	13.10	0.05	-	1
Aug-26 20,500	14.00	-	-	-	13.01	0.05	-	12
Sep-26 7,500	11,743.00	-	-	-	56.50	1.00	-	3
Sep-26 12,200	7,061.00	-	-	-	40.49	0.99	-	32
Sep-26 14,000	5,273.00	-	-	-	34.36	0.99	-	5
Sep-26 15,000	4,285.00	-	-	-	30.96	0.98	-	2
Sep-26 15,500	3,794.00	-	-	-	29.26	0.97	-	1
Sep-26 16,000	3,307.00	-	-	-	27.55	0.96	-	5,500
Sep-26 16,400	2,922.00	-	-	-	26.19	0.94	-	3
Sep-26 16,500	2,826.00	-	-	-	25.85	0.94	-	1
Sep-26 17,000	2,353.00	-	-	-	24.15	0.91	-	3
Sep-26 17,200	2,167.00	-	-	-	23.47	0.90	-	1
Sep-26 17,300	2,075.00	-	-	-	23.13	0.89	-	5
Sep-26 17,400	1,984.00	-	-	-	22.79	0.88	-	3
Sep-26 17,500	1,893.00	-	-	-	22.44	0.87	-	7
Sep-26 17,600	1,803.00	-	-	-	22.10	0.86	-	2
Sep-26 18,000	1,453.00	-	-	-	20.74	0.81	-	103
Sep-26 18,100	1,368.00	-	-	-	20.40	0.79	-	1
Sep-26 18,200	1,284.00	-	-	-	20.06	0.78	-	6
Sep-26 18,300	1,202.00	-	-	-	19.72	0.76	-	3
Sep-26 18,400	1,122.00	-	-	-	19.38	0.74	-	2
Sep-26 18,500	1,043.00	1,060.00	1,060.00	1,060.00	19.04	0.72	1	22
Sep-26 18,600	966.00	-	-	-	18.70	0.70	-	1
Sep-26 18,700	891.00	-	-	-	18.36	0.67	-	1
Sep-26 18,900	747.00	-	-	-	17.68	0.62	-	1
Sep-26 18,950	712.00	700.00	700.00	700.00	17.51	0.61	1	2
Sep-26 19,000	678.00	-	-	-	17.34	0.60	-	8
Sep-26 19,100	613.00	-	-	-	17.00	0.57	-	17
Sep-26 19,200	550.00	-	-	-	16.66	0.54	-	2
Sep-26 19,300	491.00	526.00	645.00	525.00	16.34	0.51	3	4
Sep-26 19,350	465.00	589.00	589.00	589.00	16.26	0.49	1	1
Sep-26 19,400	439.00	440.00	440.00	440.00	16.18	0.47	1	10
Sep-26 19,450	415.00	-	-	-	16.10	0.46	-	1
Sep-26 19,500	391.00	438.00	438.00	438.00	16.02	0.44	1	35
Sep-26 19,550	368.00	-	-	-	15.94	0.43	-	1
Sep-26 19,650	325.00	-	-	-	15.78	0.39	-	1
Sep-26 19,700	305.00	390.00	390.00	390.00	15.70	0.38	1	2
Sep-26 19,750	285.00	-	-	-	15.62	0.36	-	3
Sep-26 19,800	266.00	-	-	-	15.54	0.34	-	3
Sep-26 19,900	231.00	-	-	-	15.38	0.31	-	96
Sep-26 19,950	215.00	-	-	-	15.30	0.30	-	5
Sep-26 20,000	199.00	-	-	-	15.22	0.28	-	83
Sep-26 20,050	184.00	-	-	-	15.14	0.27	-	1
Sep-26 20,100	170.00	-	-	-	15.06	0.25	-	5
Sep-26 20,150	157.00	-	-	-	14.98	0.24	-	1
Sep-26 20,200	145.00	-	-	-	14.90	0.22	-	2
Sep-26 20,250	133.00	-	-	-	14.82	0.21	-	2
Sep-26 20,300	121.00	-	-	-	14.74	0.20	-	38
Sep-26 20,400	101.00	-	-	-	14.58	0.17	-	2
Sep-26 20,550	75.00	-	-	-	14.33	0.14	-	1
Sep-26 20,600	68.00	-	-	-	14.25	0.13	-	1
Sep-26 20,700	55.00	-	-	-	14.09	0.11	-	80
Sep-26 21,000	27.00	-	-	-	13.61	0.06	-	2
Sep-26 21,200	16.00	-	-	-	13.29	0.04	-	10
Sep-26 21,300	12.00	-	-	-	13.13	0.03	-	5
Sep-26 24,000	-	-	-	-	8.79	-	-	5,500
Oct-26 19,450	530.00	628.00	628.00	628.00	16.49	0.47	1	1
Dec-26 8,300	10,849.00	-	-	-	47.40	0.99	-	655
Dec-26 8,600	10,553.00	-	-	-	46.57	0.99	-	1,250
Dec-26 10,500	8,681.00	-	-	-	41.34	0.98	-	30
Dec-26 12,000	7,214.00	-	-	-	37.21	0.97	-	12
Dec-26 12,200	7,019.00	-	-	-	36.66	0.97	-	32
Dec-26 13,000	6,243.00	-	-	-	34.46	0.96	-	1
Dec-26 14,800	4,527.00	-	-	-	29.51	0.92	-	32
Dec-26 15,300	4,061.00	-	-	-	28.13	0.90	-	1
Dec-26 16,000	3,420.00	-	-	-	26.20	0.87	-	10
Dec-26 16,400	3,062.00	-	-	-	25.10	0.85	-	6,000
Dec-26 16,700	2,798.00	-	-	-	24.28	0.83	-	1,500
Dec-26 16,900	2,624.00	-	-	-	23.72	0.82	-	5
Dec-26 17,000	2,538.00	-	-	-	23.45	0.81	-	19
Dec-26 17,100	2,453.00	-	-	-	23.17	0.80	-	5
Dec-26 17,200	2,368.00	-	-	-	22.90	0.79	-	1
Dec-26 17,300	2,284.00	-	-	-	22.62	0.78	-	1
Dec-26 17,400	2,201.00	-	-	-	22.35	0.77	-	8
Dec-26 17,500	2,118.00	-	-	-	22.07	0.76	-	1,006
Dec-26 17,600	2,037.00	-	-	-	21.80	0.75	-	11
Dec-26 17,700	1,956.00	-	-	-	21.52	0.74	-	5,007
Dec-26 17,800	1,876.00	-	-	-	21.25	0.73	-	92
Dec-26 17,900	1,796.00	-	-	-	20.97	0.72	-	5,004
Dec-26 18,000	1,718.00	-	-	-	20.70	0.71	-	6
Dec-26 18,100	1,641.00	-	-	-	20.42	0.70	-	1
Dec-26 18,300	1,489.00	-	-	-	19.87	0.67	-	5
Dec-26 18,400	1,416.00	-	-	-	19.60	0.66	-	1
Dec-26 18,500	1,343.00	-	-	-	19.32	0.64	-	6,004
Dec-26 18,600	1,271.00	-	-	-	19.04	0.63	-	1
Dec-26 18,900	1,065.00	-	-	-	18.22	0.58	-	1
Dec-26 19,000	999.00	-	-	-	17.94	0.56	-	4
Dec-26 19,100	935.00	-	-	-	17.67	0.55	-	1
Dec-26 19,200	873.00	-	-	-	17.39	0.53	-	4
Dec-26 19,300	816.00	844.00	844.00	844.00	17.19	0.51	1	2
Dec-26 19,500	713.00	-	-	-	16.92	0.47	-	4
Dec-26 19,600	664.00	-	-	-	16.78	0.45	-	1
Dec-26 19,700	618.00	719.00	719.00	719.00	16.64	0.43	1	1
Dec-26 19,800	573.00	-	-	-	16.51	0.41	-	2
Dec-26 19,900	530.00	-	-	-	16.37	0.39	-	6
Dec-26 20,000	490.00	-	-	-	16.24	0.37	-	10
Dec-26 20,100	451.00	-	-	-	16.10	0.35	-	2
Dec-26 20,200	414.00	-	-	-	15.97	0.33	-	1
Dec-26 20,300	379.00	-	-	-	15.83	0.32	-	1
Dec-26 20,400	347.00	392.00	392.00	392.00	15.70	0.30	1	2
Dec-26 20,500	315.00	-	-	-	15.56	0.28	-	6,004
Dec-26 20,600	286.00	-	-	-	15.43	0.26	-	6
Dec-26 21,000	187.00	-	-	-	14.89	0.19	-	5
Dec-26 21,200	148.00	-	-	-	14.62	0.16	-	1
Dec-26 21,300	131.00	-	-	-	14.48	0.15	-	1
Dec-26 21,900	56.00	-	-	-	13.67	0.08	-	1
Dec-26 22,000	48.00	-	-	-	13.54	0.07	-	3
Dec-26 22,200	34.00	-	-	-	13.27	0.05	-	3
Mar-27 12,600	6,694.00	-	-	-	33.30	0.94	-	1
Mar-27 13,000	6,318.00	-	-	-	32.37	0.93	-	2
Mar-27 13,500	5,851.00	-	-	-	31.20	0.92	-	3
Mar-27 13,900	5,481.00	-	-	-	30.27	0.91	-	3
Mar-27 14,000	5,389.00	-	-	-	30.04	0.91	-	1
Mar-27 14,100	5,297.00	-	-	-	29.81	0.91	-	1
Mar-27 15,300	4,213.00	-	-	-	27.01	0.86	-	3
Mar-27 17,000	2,760.00	-	-	-	23.04	0.77	-	2
Mar-27 17,900	2,052.00	-	-	-	20.95	0.69	-	1
Mar-27 18,000	1,977.00	-	-	-	20.71	0.68	-	750
Mar-27 18,500	1,615.00	-	-	-	19.55	0.62	-	2
Mar-27 19,000	1,279.00	-	-	-	18.38	0.56	-	1
Mar-27 20,100	704.00	-	-	-	16.70	0.40	-	1
Mar-27 20,500	546.00	-	-	-	16.21	0.34	-	1
Mar-27 20,700	476.00	-	-	-	15.96	0.31	-	1
Jun-27 18,500	1,748.00	-	-	-	19.83	0.60	-	2
Jun-27 19,000	1,425.00	-	-	-	18.78	0.54	-	2
Jun-27 19,200	1,304.00	-	-	-	18.38	0.52	-	6
Jun-27 22,000	262.00	-	-	-	15.02	0.18	-	1
Jun-27 24,000	31.00	-	-	-	12.62	0.04	-	3
Sep-27 19,800	1,167.00	-	-	-	18.11	0.46	-	1
Dec-27 14,000	5,398.00	-	-	-	27.84	0.83	-	2
Dec-27 16,200	3,644.00	-	-	-	24.12	0.74	-	32
Dec-27 16,300	3,568.00	-	-	-	23.95	0.73	-	96
Dec-27 16,400	3,493.00	-	-	-	23.78	0.73	-	32
Dec-27 16,500	3,418.00	-	-	-	23.61	0.72	-	32
Dec-27 16,700	3,270.00	-	-	-	23.27	0.71	-	32
Dec-27 17,600	2,630.00	-	-	-	21.75	0.65	-	32
Dec-27 19,400	1,516.00	-	-	-	18.89	0.50	-	6,750
Dec-27 19,500	1,467.00	-	-	-	18.79	0.49	-	4
Dec-27 20,500	1,016.00	-	-	-	17.76	0.39	-	1
Mar-28 18,400	2,269.00	-	-	-	20.50	0.59	-	32
Mar-28 18,500	2,207.00	-	-	-	20.35	0.58	-	32
Mar-28 18,600	2,146.00	-	-	-	20.20	0.57	-	32
Dec-28 16,800	3,368.00	-	-	-	21.85	0.65	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 18,200	-	-	-	-	22.26	-	-	5
Jul-26 w4 18,300	-	-	-	-	21.83	-	-	1
Jul-26 w4 18,500	-	-	-	-	20.98	-	-	4
Jul-26 w4 18,550	-	-	-	-	20.76	-	-	1
Jul-26 w4 18,600	-	-	-	-	20.55	-	-	2
Jul-26 w4 18,700	-	-	-	-	20.12	-	-	1
Jul-26 w4 18,800	1.00	-	-	-	19.70	-0.01	-	3
Jul-26 w4 18,900	3.00	-	-	-	19.27	-0.04	-	4
Jul-26 w4 19,000	10.00	-	-	-	18.85	-0.11	-	5
Jul-26 w4 19,100	25.00	-	-	-	18.42	-0.23	-	2
Jul-26 w4 19,150	38.00	-	-	-	18.21	-0.32	-	1
Jul-26 w4 19,200	56.00	15.00	15.00	15.00	17.99	-0.42	1	4
Jul-26 w4 19,250	79.00	15.00	15.00	15.00	17.81	-0.53	1	1
Jul-26 w4 19,300	108.00	-	-	-	17.71	-0.64	-	3
Jul-26 w4 19,350	142.00	-	-	-	17.61	-0.74	-	1
Jul-26 w4 19,450	224.00	120.00	120.00	120.00	17.41	-0.89	2	3
Jul-26 w4 19,500	269.00	-	-	-	17.30	-0.93	-	3
Jul-26 w4 19,600	365.00	100.00	100.00	100.00	17.10	-0.98	1	1
Jul-26 w4 19,700	464.00	-	-	-	16.90	-1.00	-	1
Jul-26 w5 18,000	6.00	-	-	-	22.87	-0.03	-	1
Jul-26 w5 18,500	29.00	-	-	-	20.74	-0.10	-	1
Jul-26 w5 18,600	39.00	-	-	-	20.32	-0.13	-	2
Jul-26 w5 18,650	45.00	-	-	-	20.11	-0.15	-	2
Jul-26 w5 18,700	52.00	-	-	-	19.89	-0.17	-	4
Jul-26 w5 18,750	60.00	-	-	-	19.68	-0.19	-	1
Jul-26 w5 18,800	69.00	-	-	-	19.47	-0.21	-	1
Jul-26 w5 18,900	90.00	-	-	-	19.05	-0.27	-	2
Jul-26 w5 19,000	116.00	-	-	-	18.62	-0.33	-	5
Jul-26 w5 19,100	148.00	-	-	-	18.20	-0.40	-	1
Jul-26 w5 19,250	211.00	101.00	101.00	101.00	17.60	-0.51	1	1
Jul-26 w5 19,400	294.00	-	-	-	17.29	-0.63	-	6
Aug-26 15,000	2.00	-	-	-	33.17	-	-	115
Aug-26 15,700	4.00	-	-	-	30.30	-0.01	-	10
Aug-26 15,800	5.00	-	-	-	29.89	-0.01	-	1
Aug-26 15,900	5.00	-	-	-	29.48	-0.01	-	290
Aug-26 16,000	6.00	-	-	-	29.07	-0.01	-	1
Aug-26 16,200	8.00	7.00	7.00	5.00	28.25	-0.01	50	53
Aug-26 16,300	9.00	-	-	-	27.84	-0.02	-	1
Aug-26 16,400	10.00	-	-	-	27.43	-0.02	-	1
Aug-26 16,500	11.00	-	-	-	27.02	-0.02	-	26
Aug-26 16,600	12.00	-	-	-	26.60	-0.02	-	11
Aug-26 16,700	14.00	-	-	-	26.19	-0.03	-	4
Aug-26 16,800	16.00	-	-	-	25.78	-0.03	-	13
Aug-26 16,850	17.00	-	-	-	25.58	-0.03	-	9
Aug-26 16,950	19.00	-	-	-	25.17	-0.03	-	1
Aug-26 17,000	20.00	27.00	27.00	27.00	24.96	-0.04	1	7
Aug-26 17,100	23.00	-	-	-	24.55	-0.04	-	17
Aug-26 17,150	24.00	-	-	-	24.35	-0.04	-	1
Aug-26 17,200	26.00	-	-	-	24.14	-0.05	-	2
Aug-26 17,300	29.00	-	-	-	23.73	-0.05	-	2
Aug-26 17,350	31.00	-	-	-	23.53	-0.06	-	1
Aug-26 17,400	33.00	-	-	-	23.32	-0.06	-	1
Aug-26 17,450	35.00	-	-	-	23.12	-0.06	-	1
Aug-26 17,500	37.00	-	-	-	22.91	-0.07	-	9
Aug-26 17,600	42.00	31.00	31.00	30.00	22.50	-0.07	2	103
Aug-26 17,700	48.00	-	-	-	22.09	-0.08	-	1
Aug-26 17,800	54.00	-	-	-	21.68	-0.10	-	3
Aug-26 17,850	58.00	-	-	-	21.48	-0.10	-	1
Aug-26 17,900	62.00	-	-	-	21.27	-0.11	-	11
Aug-26 17,950	66.00	-	-	-	21.07	-0.11	-	2
Aug-26 18,000	70.00	-	-	-	20.86	-0.12	-	23
Aug-26 18,050	75.00	-	-	-	20.66	-0.13	-	2
Aug-26 18,100	79.00	-	-	-	20.45	-0.14	-	3
Aug-26 18,150	85.00	-	-	-	20.25	-0.14	-	2
Aug-26 18,200	90.00	-	-	-	20.04	-0.15	-	6
Aug-26 18,250	96.00	-	-	-	19.84	-0.16	-	4
Aug-26 18,300	102.00	-	-	-	19.63	-0.17	-	5
Aug-26 18,350	109.00	-	-	-	19.43	-0.18	-	5
Aug-26 18,400	116.00	-	-	-	19.22	-0.19	-	7
Aug-26 18,450	124.00	-	-	-	19.01	-0.21	-	102
Aug-26 18,500	132.00	79.00	79.00	79.00	18.81	-0.22	1	6
Aug-26 18,550	141.00	-	-	-	18.60	-0.23	-	1
Aug-26 18,600	150.00	-	-	-	18.40	-0.24	-	10
Aug-26 18,650	160.00	-	-	-	18.19	-0.26	-	2
Aug-26 18,700	170.00	-	-	-	17.99	-0.27	-	78
Aug-26 18,750	181.00	-	-	-	17.78	-0.29	-	4
Aug-26 18,800	193.00	-	-	-	17.58	-0.31	-	3
Aug-26 18,850	206.00	-	-	-	17.37	-0.32	-	1
Aug-26 18,900	219.00	156.00	156.00	156.00	17.17	-0.34	10	14
Aug-26 19,000	249.00	190.00	190.00	190.00	16.76	-0.38	1	23
Aug-26 19,050	265.00	176.00	176.00	176.00	16.55	-0.40	1	4
Aug-26 19,100	282.00	207.00	218.00	207.00	16.35	-0.42	2	3
Aug-26 19,150	300.00	-	-	-	16.14	-0.44	-	1
Aug-26 19,200	319.00	345.00	345.00	345.00	15.94	-0.46	5	12
Aug-26 19,250	340.00	338.00	338.00	258.00	15.73	-0.49	2	6
Aug-26 19,300	363.00	254.00	254.00	254.00	15.62	-0.51	1	5
Aug-26 19,350	388.00	-	-	-	15.53	-0.53	-	2
Aug-26 19,400	414.00	-	-	-	15.43	-0.56	-	20
Aug-26 19,450	441.00	339.00	339.00	339.00	15.34	-0.58	2	3
Aug-26 19,500	470.00	-	-	-	15.24	-0.61	-	5
Aug-26 19,550	499.00	-	-	-	15.14	-0.63	-	12
Aug-26 19,600	530.00	510.00	510.00	362.00	15.05	-0.65	5	55
Aug-26 19,700	596.00	-	-	-	14.86	-0.70	-	2
Aug-26 19,850	702.00	511.00	511.00	511.00	14.57	-0.76	1	3
Aug-26 19,900	740.00	-	-	-	14.47	-0.78	-	1
Aug-26 20,000	818.00	-	-	-	14.28	-0.82	-	3
Aug-26 20,200	985.00	-	-	-	13.90	-0.88	-	1
Sep-26 13,000	3.00	-	-	-	37.09	-	-	2
Sep-26 13,100	3.00	-	-	-	36.75	-	-	2
Sep-26 13,500	4.00	-	-	-	35.39	-	-	2
Sep-26 13,600	4.00	-	-	-	35.05	-0.01	-	1
Sep-26 13,700	5.00	-	-	-	34.70	-0.01	-	2
Sep-26 13,900	6.00	-	-	-	34.02	-0.01	-	1
Sep-26 14,000	6.00	-	-	-	33.68	-0.01	-	4
Sep-26 14,100	7.00	-	-	-	33.34	-0.01	-	2
Sep-26 14,200	7.00	-	-	-	33.00	-0.01	-	1
Sep-26 14,300	8.00	-	-	-	32.66	-0.01	-	1
Sep-26 14,400	8.00	-	-	-	32.32	-0.01	-	4
Sep-26 14,500	9.00	-	-	-	31.98	-0.01	-	5
Sep-26 14,600	10.00	-	-	-	31.64	-0.01	-	5
Sep-26 14,700	11.00	-	-	-	31.30	-0.01	-	3
Sep-26 15,000	14.00	11.00	11.00	11.00	30.28	-0.02	10	41
Sep-26 15,100	15.00	-	-	-	29.94	-0.02	-	1
Sep-26 15,200	16.00	-	-	-	29.60	-0.02	-	2
Sep-26 15,300	17.00	-	-	-	29.26	-0.02	-	7
Sep-26 15,400	19.00	-	-	-	28.92	-0.02	-	5
Sep-26 15,500	20.00	-	-	-	28.58	-0.02	-	34
Sep-26 15,600	22.00	-	-	-	28.23	-0.03	-	1
Sep-26 15,700	24.00	-	-	-	27.89	-0.03	-	1
Sep-26 15,800	26.00	-	-	-	27.55	-0.03	-	3
Sep-26 15,900	28.00	-	-	-	27.21	-0.03	-	17
Sep-26 16,000	30.00	-	-	-	26.87	-0.04	-	5,506
Sep-26 16,100	33.00	-	-	-	26.53	-0.04	-	2
Sep-26 16,300	39.00	-	-	-	25.85	-0.05	-	1
Sep-26 16,400	42.00	-	-	-	25.51	-0.05	-	3
Sep-26 16,500	46.00	-	-	-	25.17	-0.05	-	20
Sep-26 16,600	50.00	-	-	-	24.83	-0.06	-	1
Sep-26 16,700	54.00	-	-	-	24.49	-0.06	-	1
Sep-26 16,800	58.00	-	-	-	24.15	-0.07	-	4
Sep-26 17,000	69.00	-	-	-	23.47	-0.08	-	25
Sep-26 17,200	81.00	-	-	-	22.79	-0.10	-	2
Sep-26 17,300	88.00	-	-	-	22.45	-0.10	-	2
Sep-26 17,400	96.00	-	-	-	22.11	-0.11	-	8
Sep-26 17,500	104.00	77.00	77.00	77.00	21.76	-0.12	1	113
Sep-26 17,600	113.00	-	-	-	21.42	-0.13	-	5
Sep-26 17,700	123.00	-	-	-	21.08	-0.14	-	2
Sep-26 17,800	134.00	-	-	-	20.74	-0.16	-	8
Sep-26 17,900	146.00	-	-	-	20.40	-0.17	-	3
Sep-26 18,000	159.00	-	-	-	20.06	-0.18	-	16
Sep-26 18,100	173.00	-	-	-	19.72	-0.20	-	3
Sep-26 18,150	181.00	-	-	-	19.55	-0.21	-	100
Sep-26 18,200	189.00	-	-	-	19.38	-0.21	-	5
Sep-26 18,250	197.00	-	-	-	19.21	-0.22	-	3
Sep-26 18,300	206.00	-	-	-	19.04	-0.23	-	3
Sep-26 18,400	224.00	-	-	-	18.70	-0.25	-	20
Sep-26 18,500	244.00	-	-	-	18.36	-0.27	-	11
Sep-26 18,550	255.00	197.00	197.00	197.00	18.19	-0.28	1	2
Sep-26 18,600	266.00	-	-	-	18.02	-0.29	-	13
Sep-26 18,700	290.00	-	-	-	17.68	-0.32	-	5
Sep-26 18,800	316.00	-	-	-	17.34	-0.34	-	6
Sep-26 18,850	330.00	-	-	-	17.17	-0.36	-	1
Sep-26 18,900	344.00	-	-	-	17.00	-0.37	-	1
Sep-26 19,000	375.00	-	-	-	16.66	-0.40	-	5,326
Sep-26 19,050	392.00	-	-	-	16.49	-0.41	-	1
Sep-26 19,100	409.00	-	-	-	16.32	-0.43	-	6
Sep-26 19,200	446.00	-	-	-	15.98	-0.46	-	6
Sep-26 19,300	486.00	470.00	470.00	470.00	15.66	-0.49	1	2
Sep-26 19,350	510.00	400.00	400.00	400.00	15.58	-0.51	1	2
Sep-26 19,400	534.00	-	-	-	15.50	-0.52	-	1
Sep-26 19,500	586.00	-	-	-	15.34	-0.56	-	12
Sep-26 19,600	641.00	-	-	-	15.18	-0.59	-	3
Sep-26 19,700	699.00	686.00	686.00	686.00	15.02	-0.63	1	2
Sep-26 19,800	761.00	775.00	775.00	775.00	14.86	-0.66	1	1
Sep-26 24,000	4,699.00	-	-	-	8.11	-1.00	-	5,500
Dec-26 8,600	3.00	-	-	-	45.17	-	-	1,250
Dec-26 10,900	14.00	-	-	-	38.84	-0.01	-	1
Dec-26 11,300	17.00	-	-	-	37.74	-0.01	-	1
Dec-26 11,500	19.00	-	-	-	37.19	-0.01	-	2
Dec-26 12,200	28.00	-	-	-	35.26	-0.02	-	2
Dec-26 12,300	29.00	-	-	-	34.99	-0.02	-	5
Dec-26 12,400	31.00	-	-	-	34.71	-0.02	-	1
Dec-26 12,500	32.00	-	-	-	34.44	-0.02	-	7
Dec-26 12,600	34.00	-	-	-	34.16	-0.02	-	6
Dec-26 12,900	39.00	-	-	-	33.34	-0.02	-	7
Dec-26 13,000	41.00	-	-	-	33.06	-0.02	-	7
Dec-26 13,100	43.00	-	-	-	32.79	-0.03	-	1
Dec-26 13,200	45.00	-	-	-	32.51	-0.03	-	1
Dec-26 13,500	53.00	-	-	-	31.69	-0.03	-	504
Dec-26 13,600	55.00	-	-	-	31.41	-0.03	-	5
Dec-26 13,700	58.00	-	-	-	31.13	-0.04	-	2
Dec-26 14,000	67.00	-	-	-	30.31	-0.04	-	1,034
Dec-26 14,200	73.00	-	-	-	29.76	-0.05	-	3
Dec-26 14,300	77.00	-	-	-	29.48	-0.05	-	1
Dec-26 14,400	80.00	-	-	-	29.21	-0.05	-	1
Dec-26 14,500	84.00	-	-	-	28.93	-0.05	-	1
Dec-26 14,800	97.00	-	-	-	28.11	-0.06	-	1
Dec-26 14,900	101.00	-	-	-	27.83	-0.06	-	3
Dec-26 15,000	106.00	-	-	-	27.56	-0.07	-	17
Dec-26 15,200	116.00	-	-	-	27.00	-0.07	-	1
Dec-26 15,500	133.00	-	-	-	26.18	-0.08	-	7
Dec-26 15,600	139.00	-	-	-	25.90	-0.09	-	32
Dec-26 15,700	146.00	-	-	-	25.63	-0.09	-	4
Dec-26 15,800	152.00	-	-	-	25.35	-0.10	-	4
Dec-26 16,000	167.00	-	-	-	24.80	-0.11	-	27
Dec-26 16,100	175.00	-	-	-	24.53	-0.11	-	1
Dec-26 16,300	191.00	-	-	-	23.98	-0.12	-	10
Dec-26 16,400	200.00	-	-	-	23.70	-0.13	-	6,000
Dec-26 16,500	210.00	-	-	-	23.43	-0.13	-	1
Dec-26 16,600	219.00	-	-	-	23.15	-0.14	-	2
Dec-26 16,700	230.00	-	-	-	22.88	-0.15	-	1,507
Dec-26 16,800	240.00	-	-	-	22.60	-0.15	-	4
Dec-26 16,900	252.00	-	-	-	22.32	-0.16	-	4
Dec-26 17,000	264.00	-	-	-	22.05	-0.17	-	22
Dec-26 17,100	276.00	-	-	-	21.77	-0.18	-	7
Dec-26 17,200	289.00	-	-	-	21.50	-0.19	-	105
Dec-26 17,300	303.00	-	-	-	21.22	-0.19	-	5
Dec-26 17,400	317.00	-	-	-	20.95	-0.20	-	6
Dec-26 17,500	332.00	-	-	-	20.67	-0.21	-	1,014
Dec-26 17,600	349.00	-	-	-	20.40	-0.22	-	104
Dec-26 17,700	365.00	-	-	-	20.12	-0.23	-	5,011
Dec-26 17,800	383.00	-	-	-	19.85	-0.25	-	10
Dec-26 17,900	401.00	-	-	-	19.57	-0.26	-	5,001
Dec-26 18,000	421.00	-	-	-	19.30	-0.27	-	25
Dec-26 18,100	441.00	-	-	-	19.02	-0.28	-	5
Dec-26 18,200	463.00	-	-	-	18.75	-0.30	-	7
Dec-26 18,300	486.00	-	-	-	18.47	-0.31	-	6
Dec-26 18,400	510.00	-	-	-	18.20	-0.32	-	8
Dec-26 18,500	535.00	464.00	464.00	464.00	17.92	-0.34	1	7
Dec-26 18,800	619.00	-	-	-	17.09	-0.39	-	4
Dec-26 18,900	650.00	-	-	-	16.82	-0.41	-	8
Dec-26 19,000	682.00	579.00	579.00	569.00	16.54	-0.43	2	4
Dec-26 19,100	717.00	-	-	-	16.27	-0.44	-	1
Dec-26 19,200	753.00	649.00	649.00	649.00	15.99	-0.46	1	29
Dec-26 19,300	795.00	-	-	-	15.79	-0.48	-	2
Dec-26 19,400	841.00	-	-	-	15.65	-0.51	-	2
Dec-26 19,500	891.00	773.00	773.00	770.00	15.52	-0.53	3	3
Dec-26 19,600	941.00	-	-	-	15.38	-0.55	-	2
Dec-26 19,700	994.00	-	-	-	15.24	-0.57	-	1
Dec-26 19,800	1,049.00	-	-	-	15.11	-0.59	-	1
Dec-26 20,000	1,166.00	-	-	-	14.84	-0.63	-	1
Dec-26 20,500	1,495.00	-	-	-	14.16	-0.73	-	1
Mar-27 13,000	91.00	-	-	-	30.49	-0.04	-	3
Mar-27 13,800	126.00	-	-	-	28.63	-0.06	-	32
Mar-27 15,200	213.00	-	-	-	25.36	-0.10	-	1
Mar-27 16,500	343.00	-	-	-	22.33	-0.17	-	1
Mar-27 17,000	412.00	-	-	-	21.16	-0.20	-	2
Mar-27 17,500	495.00	-	-	-	20.00	-0.24	-	21
Mar-27 18,000	596.00	-	-	-	18.83	-0.29	-	756
Mar-27 18,100	618.00	-	-	-	18.60	-0.30	-	5
Mar-27 18,200	642.00	-	-	-	18.37	-0.31	-	5
Mar-27 18,300	666.00	-	-	-	18.13	-0.33	-	5
Mar-27 18,400	692.00	-	-	-	17.90	-0.34	-	5
Mar-27 18,500	719.00	-	-	-	17.67	-0.35	-	3
Mar-27 18,600	746.00	-	-	-	17.43	-0.36	-	1
Mar-27 19,100	902.00	-	-	-	16.27	-0.43	-	5
Mar-27 19,300	974.00	-	-	-	15.80	-0.47	-	5
Mar-27 19,500	1,066.00	-	-	-	15.56	-0.50	-	5
Mar-27 19,600	1,113.00	-	-	-	15.43	-0.52	-	5
Mar-27 21,400	2,259.00	-	-	-	13.23	-0.80	-	1
Mar-27 21,600	2,418.00	-	-	-	12.98	-0.83	-	2
Mar-27 21,800	2,582.00	-	-	-	12.74	-0.85	-	1
Mar-27 21,900	2,666.00	-	-	-	12.61	-0.87	-	3
Mar-27 22,000	2,751.00	-	-	-	12.49	-0.88	-	2
Mar-27 22,900	3,564.00	-	-	-	11.39	-0.95	-	2
Jun-27 13,000	155.00	-	-	-	28.99	-0.06	-	2
Jun-27 17,000	572.00	-	-	-	20.57	-0.23	-	1
Jun-27 18,000	784.00	-	-	-	18.47	-0.32	-	1
Jun-27 19,700	1,385.00	-	-	-	15.37	-0.53	-	1
Jun-27 23,300	4,050.00	-	-	-	11.05	-0.94	-	1
Jun-27 23,400	4,144.00	-	-	-	10.93	-0.94	-	2
Jun-27 24,200	4,906.00	-	-	-	9.97	-0.97	-	2
Sep-27 12,100	144.00	-	-	-	29.12	-0.05	-	32
Sep-27 12,200	150.00	-	-	-	28.94	-0.05	-	32
Sep-27 12,300	155.00	-	-	-	28.75	-0.05	-	32
Sep-27 12,400	161.00	-	-	-	28.57	-0.06	-	32
Sep-27 14,200	295.00	-	-	-	25.24	-0.10	-	32
Dec-27 13,400	287.00	-	-	-	25.89	-0.09	-	250
Dec-27 14,700	424.00	-	-	-	23.69	-0.14	-	1
Dec-27 15,400	518.00	-	-	-	22.51	-0.17	-	32
Dec-27 15,700	563.00	-	-	-	22.00	-0.18	-	32
Dec-27 15,800	579.00	-	-	-	21.83	-0.19	-	32
Dec-27 19,300	1,493.00	-	-	-	16.04	-0.46	-	3
Dec-27 19,400	1,537.00	-	-	-	15.93	-0.48	-	6,751
Sep-28 17,500	1,151.00	-	-	-	17.53	-0.31	-	2
Dec-28 16,800	1,036.00	-	-	-	18.09	-0.27	-	1,800
Jun-29 18,800	2,074.00	-	-	-	17.61	-0.41	-	1

STOCK OPTIONS

	Previous Close	252.80		23/07/26
	ACCIONA Close	246.60		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 270.00	3.06	-	-	-	37.55	0.22	-	2
Sep-26 220.00	32.63	-	-	-	40.96	0.79	-	5
Sep-26 230.00	25.15	-	-	-	39.21	0.71	-	1
Sep-26 260.00	8.84	-	-	-	35.35	0.39	-	15
Sep-26 280.00	3.48	-	-	-	33.94	0.20	-	2
Sep-26 310.00	0.52	-	-	-	31.83	0.04	-	5
Sep-26 340.00	0.04	-	-	-	29.72	-	-	10
Dec-26 210.00	47.49	-	-	-	40.17	0.79	-	2
Dec-26 230.00	33.35	-	-	-	37.71	0.67	-	5
Dec-26 260.00	17.62	-	-	-	35.18	0.47	-	2
Dec-26 280.00	10.76	-	-	-	34.45	0.34	-	5
Dec-26 320.00	3.42	-	-	-	32.99	0.14	-	5
Mar-27 160.00	92.93	-	-	-	44.74	0.92	-	1
Mar-27 270.00	20.31	-	-	-	34.76	0.45	-	5
Mar-27 290.00	13.91	-	-	-	34.14	0.35	-	5
Jun-27 220.00	50.46	-	-	-	36.65	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 200.00	0.74	-	-	-	47.29	-0.05	-	21
Aug-26 240.00	7.54	-	-	-	38.80	-0.38	-	1
Sep-26 120.00	0.01	-	-	-	57.45	-	-	1
Sep-26 170.00	0.39	-	-	-	48.66	-0.02	-	1
Sep-26 200.00	2.01	-	-	-	43.39	-0.09	-	10
Sep-26 210.00	3.22	2.60	2.60	2.60	41.63	-0.14	1	1
Sep-26 240.00	10.70	-	-	-	36.36	-0.39	-	1
Dec-26 175.00	3.01	-	-	-	44.29	-0.08	-	2
Dec-26 195.00	5.71	-	-	-	41.83	-0.15	-	15
Dec-26 200.00	6.68	-	-	-	41.21	-0.17	-	20
Dec-26 210.00	8.83	-	-	-	39.98	-0.22	-	2
Mar-27 200.00	10.47	-	-	-	40.07	-0.20	-	20
Mar-27 210.00	13.04	-	-	-	39.00	-0.24	-	5
Mar-27 290.00	53.29	-	-	-	33.74	-0.67	-	5
Mar-27 300.00	60.95	-	-	-	33.43	-0.72	-	5
Jun-27 320.00	78.17	-	-	-	31.04	-0.79	-	5

	Previous Close	21.98		23/07/26
	ACCIONA ENERGIA Close	21.50		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	0.01	-	-	-	29.88	0.01	-	1
Dec-26 24.00	0.99	-	-	-	33.17	0.36	-	3
Dec-26 25.00	0.73	-	-	-	32.86	0.29	-	1
Dec-26 27.00	0.37	-	-	-	32.24	0.17	-	1
Dec-26 30.00	0.11	-	-	-	31.31	0.06	-	1
Dec-26 31.00	0.07	-	-	-	31.00	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.63	-	-	-	36.26	-0.38	-	1
Sep-26 20.00	0.57	-	-	-	36.12	-0.28	-	3
Sep-26 21.00	0.94	-	-	-	35.45	-0.40	-	2
Sep-26 23.00	2.07	-	-	-	34.47	-0.66	-	2
Dec-26 18.00	0.66	-	-	-	39.36	-0.19	-	2
Dec-26 19.00	0.94	-	-	-	38.71	-0.26	-	3
Dec-26 21.00	1.71	-	-	-	37.41	-0.40	-	15
Jun-27 24.00	3.88	-	-	-	31.72	-0.57	-	13

	Previous Close	16.63		23/07/26
	ACERINOX Close	16.45		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.21	-	-	-	33.33	0.76	-	2
Aug-26 16.00	0.86	-	-	-	32.18	0.64	-	4
Aug-26 16.50	0.57	-	-	-	31.11	0.51	-	50
Aug-26 17.00	0.36	-	-	-	30.74	0.38	-	22
Aug-26 17.50	0.21	-	-	-	30.36	0.26	-	11
Aug-26 18.00	0.11	-	-	-	29.99	0.16	-	5
Sep-26 14.50	2.22	-	-	-	36.14	0.84	-	150
Sep-26 15.00	1.82	-	-	-	35.10	0.78	-	3
Sep-26 15.50	1.46	-	-	-	34.05	0.70	-	10
Sep-26 16.00	1.13	-	-	-	33.01	0.62	-	11
Sep-26 17.00	0.62	-	-	-	31.71	0.43	-	14
Sep-26 17.50	0.44	-	-	-	31.39	0.34	-	5
Sep-26 18.00	0.31	-	-	-	31.06	0.26	-	1
Sep-26 21.00	0.01	-	-	-	29.12	0.02	-	1
Dec-26 9.75	6.82	-	-	-	41.28	0.99	-	2
Dec-26 11.00	5.63	-	-	-	39.40	0.96	-	10
Dec-26 13.00	3.83	-	-	-	36.40	0.88	-	11
Dec-26 13.50	3.41	-	-	-	35.65	0.85	-	20
Dec-26 14.00	3.02	-	-	-	34.90	0.81	-	10
Dec-26 14.50	2.63	-	-	-	34.15	0.77	-	10
Dec-26 15.00	2.29	-	-	-	33.40	0.72	-	2
Dec-26 16.00	1.65	-	-	-	31.90	0.61	-	10
Dec-26 17.00	1.14	-	-	-	30.97	0.49	-	5
Dec-26 17.50	0.93	-	-	-	30.74	0.43	-	35
Dec-26 18.00	0.76	-	-	-	30.51	0.38	-	20
Dec-26 19.00	0.49	-	-	-	30.04	0.27	-	20
Dec-26 19.50	0.38	-	-	-	29.81	0.23	-	1
Mar-27 8.75	7.84	-	-	-	42.55	0.99	-	1
Mar-27 11.00	5.73	-	-	-	39.59	0.94	-	15
Mar-27 13.00	4.03	-	-	-	36.95	0.85	-	1
Mar-27 13.50	3.64	-	-	-	36.30	0.82	-	5
Mar-27 14.00	3.27	-	-	-	35.64	0.78	-	5
Mar-27 14.50	2.91	-	-	-	34.98	0.74	-	150
Mar-27 15.50	2.27	-	-	-	33.66	0.66	-	150
Mar-27 16.00	1.97	-	-	-	33.00	0.61	-	150
Mar-27 17.00	1.48	-	-	-	32.19	0.51	-	150
Mar-27 17.50	1.27	-	-	-	31.98	0.47	-	100
Mar-27 18.50	0.93	-	-	-	31.58	0.38	-	50
Mar-27 19.00	0.79	-	-	-	31.38	0.34	-	25
Sep-27 13.50	4.03	-	-	-	37.39	0.77	-	5
Sep-27 14.00	3.68	-	-	-	36.72	0.74	-	1
Sep-27 16.50	2.24	-	-	-	33.42	0.57	-	150
Dec-27 11.00	5.97	-	-	-	39.10	0.89	-	10
Dec-27 12.00	5.20	-	-	-	37.92	0.84	-	1
Dec-27 13.00	4.49	-	-	-	36.74	0.79	-	10
Jun-28 12.50	4.93	-	-	-	35.39	0.81	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	38.62	-	-	2
Aug-26 13.00	0.01	-	-	-	37.48	-0.01	-	106
Aug-26 14.00	0.03	-	-	-	35.19	-0.05	-	1
Aug-26 14.50	0.07	-	-	-	34.05	-0.08	-	30
Aug-26 15.00	0.12	-	-	-	32.90	-0.15	-	35
Aug-26 15.50	0.21	0.21	0.21	0.21	31.76	-0.24	1	11
Aug-26 18.00	1.62	-	-	-	28.42	-0.86	-	2
Sep-26 9.00	-	-	-	-	44.83	-	-	23
Sep-26 9.50	-	-	-	-	43.79	-	-	43
Sep-26 9.75	-	-	-	-	43.26	-	-	1
Sep-26 10.00	-	-	-	-	42.74	-	-	10
Sep-26 10.50	-	-	-	-	41.70	-	-	40
Sep-26 11.00	-	-	-	-	40.65	-	-	150
Sep-26 12.00	0.01	-	-	-	38.57	-0.01	-	10
Sep-26 13.00	0.04	-	-	-	36.48	-0.04	-	9
Sep-26 14.00	0.11	-	-	-	34.39	-0.10	-	10
Sep-26 15.00	0.27	-	-	-	32.31	-0.21	-	5
Sep-26 15.50	0.39	0.40	0.40	0.40	31.26	-0.29	10	12
Sep-26 16.00	0.55	0.54	0.54	0.54	30.22	-0.38	25	29
Oct-26 15.50	0.53	-	-	-	30.86	-0.31	-	10
Dec-26 9.50	0.02	-	-	-	40.86	-0.01	-	1
Dec-26 9.75	0.02	-	-	-	40.49	-0.01	-	1
Dec-26 10.00	0.03	-	-	-	40.11	-0.02	-	97
Dec-26 10.50	0.04	-	-	-	39.36	-0.03	-	35
Dec-26 11.00	0.07	-	-	-	38.61	-0.04	-	51
Dec-26 11.50	0.09	-	-	-	37.86	-0.05	-	25
Dec-26 12.00	0.13	-	-	-	37.11	-0.07	-	75
Dec-26 12.50	0.18	-	-	-	36.36	-0.09	-	145
Dec-26 13.00	0.24	-	-	-	35.61	-0.12	-	10
Dec-26 13.50	0.32	-	-	-	34.86	-0.15	-	45
Mar-27 8.00	0.02	-	-	-	41.57	-0.01	-	2
Mar-27 10.00	0.10	-	-	-	38.94	-0.04	-	175
Mar-27 10.50	0.14	-	-	-	38.28	-0.06	-	60
Mar-27 11.00	0.18	-	-	-	37.62	-0.07	-	160
Mar-27 11.50	0.23	-	-	-	36.96	-0.09	-	126
Mar-27 12.00	0.31	-	-	-	36.30	-0.12	-	70
Mar-27 13.50	0.59	-	-	-	34.33	-0.20	-	12
Mar-27 15.00	1.03	-	-	-	32.35	-0.32	-	100
Mar-27 15.50	1.23	-	-	-	31.69	-0.37	-	5
Jun-27 8.75	0.09	-	-	-	40.30	-0.03	-	1
Jun-27 10.00	0.19	-	-	-	38.63	-0.06	-	243
Jun-27 11.00	0.30	-	-	-	37.29	-0.09	-	80
Sep-27 12.00	0.62	-	-	-	35.47	-0.16	-	207
Dec-27 12.00	0.70	-	-	-	34.27	-0.17	-	150
Mar-28 12.00	0.77	-	-	-	32.66	-0.18	-	208

	Previous Close	117.10		23/07/26
	ACS Close	114.70		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 120.00	3.11	-	-	-	39.56	0.37	-	16
Aug-26 125.00	1.69	-	-	-	38.77	0.24	-	25
Aug-26 130.00	0.81	-	-	-	37.99	0.14	-	15
Aug-26 135.00	0.36	-	-	-	37.20	0.07	-	11
Aug-26 140.00	0.14	-	-	-	36.42	0.03	-	3
Aug-26 145.00	0.04	-	-	-	35.63	0.01	-	1
Aug-26 150.00	0.01	-	-	-	34.85	-	-	5
Sep-26 105.00	13.13	-	-	-	40.26	0.74	-	5
Sep-26 110.00	9.73	-	-	-	38.89	0.65	-	5
Sep-26 115.00	6.86	6.61	6.61	6.61	37.57	0.53	1	40
Sep-26 120.00	4.69	-	-	-	36.98	0.42	-	15
Sep-26 125.00	3.05	-	-	-	36.38	0.31	-	10
Sep-26 130.00	1.88	-	-	-	35.79	0.22	-	99
Sep-26 140.00	0.59	0.73	0.86	0.73	34.60	0.09	5	12
Sep-26 145.00	0.30	-	-	-	34.00	0.05	-	22
Sep-26 150.00	0.14	-	-	-	33.40	0.03	-	3
Sep-26 155.00	0.06	-	-	-	32.81	0.01	-	5
Sep-26 165.00	0.01	-	-	-	31.62	-	-	5
Oct-26 125.00	4.46	-	-	-	36.28	0.36	-	1
Oct-26 140.00	1.41	-	-	-	35.63	0.15	-	2
Dec-26 86.00	31.46	-	-	-	42.88	0.89	-	1
Dec-26 90.00	28.10	-	-	-	41.97	0.86	-	25
Dec-26 92.00	26.46	-	-	-	41.52	0.84	-	25
Dec-26 105.00	16.97	-	-	-	38.57	0.70	-	1
Dec-26 110.00	13.86	-	-	-	37.44	0.63	-	5
Dec-26 115.00	10.98	-	-	-	36.37	0.56	-	87
Dec-26 120.00	8.92	-	-	-	36.34	0.49	-	80
Dec-26 125.00	7.12	-	-	-	36.31	0.42	-	86
Dec-26 130.00	5.58	-	-	-	36.28	0.35	-	711
Dec-26 135.00	4.42	-	-	-	36.25	0.29	-	1
Dec-26 140.00	3.36	-	-	-	36.22	0.24	-	2
Dec-26 145.00	2.65	-	-	-	36.19	0.20	-	7
Dec-26 150.00	1.98	-	-	-	36.16	0.16	-	80
Dec-26 155.00	1.53	-	-	-	36.14	0.13	-	15
Dec-26 160.00	1.12	-	-	-	36.11	0.10	-	15
Dec-26 165.00	0.87	-	-	-	36.08	0.08	-	25
Mar-27 92.00	28.49	-	-	-	40.47	0.81	-	1
Mar-27 96.00	25.51	-	-	-	39.65	0.78	-	1
Mar-27 100.00	22.80	-	-	-	38.82	0.74	-	1
Mar-27 115.00	13.70	-	-	-	35.78	0.57	-	5
Mar-27 140.00	5.41	-	-	-	34.69	0.30	-	180
Mar-27 145.00	4.29	-	-	-	34.47	0.25	-	25
Mar-27 150.00	3.53	-	-	-	34.25	0.22	-	200
Mar-27 155.00	2.77	-	-	-	34.03	0.18	-	20
Mar-27 160.00	2.22	-	-	-	33.82	0.15	-	20
Mar-27 165.00	1.74	-	-	-	33.60	0.12	-	60
Jun-27 54.00	62.14	-	-	-	47.86	0.97	-	1
Jun-27 56.00	60.32	-	-	-	47.43	0.97	-	2
Jun-27 88.00	33.47	-	-	-	40.55	0.82	-	1
Jun-27 96.00	27.71	-	-	-	38.83	0.76	-	25
Jun-27 100.00	24.99	-	-	-	37.97	0.73	-	25
Jun-27 165.00	2.85	-	-	-	32.62	0.17	-	5
Sep-27 86.00	35.60	-	-	-	40.36	0.83	-	25
Sep-27 105.00	22.80	-	-	-	36.49	0.68	-	25
Dec-27 70.00	48.74	-	-	-	42.12	0.91	-	60
Dec-27 94.00	30.97	-	-	-	37.66	0.76	-	25
Dec-27 110.00	21.16	-	-	-	34.68	0.64	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 98.00	0.54	0.45	0.45	0.45	41.99	-0.08	1	1
Aug-26 100.00	0.72	-	-	-	41.38	-0.11	-	1
Aug-26 105.00	1.51	-	-	-	39.87	-0.20	-	5
Aug-26 110.00	2.83	-	-	-	38.36	-0.33	-	28
Aug-26 115.00	4.84	-	-	-	36.89	-0.48	-	275
Aug-26 120.00	7.80	8.35	8.35	8.35	36.11	-0.65	1	-
Aug-26 125.00	11.45	-	-	-	35.32	-0.79	-	10
Sep-26 50.00	-	-	-	-	52.65	-	-	25
Sep-26 52.00	-	-	-	-	52.11	-	-	50
Sep-26 54.00	-	-	-	-	51.56	-	-	50
Sep-26 56.00	-	-	-	-	51.02	-	-	51
Sep-26 66.00	0.01	-	-	-	48.28	-	-	25
Sep-26 68.00	0.01	-	-	-	47.74	-	-	25
Sep-26 70.00	0.02	-	-	-	47.19	-	-	25
Sep-26 72.00	0.03	-	-	-	46.64	-	-	1
Sep-26 76.00	0.06	-	-	-	45.55	-0.01	-	42
Sep-26 78.00	0.09	-	-	-	45.01	-0.01	-	52
Sep-26 80.00	0.12	-	-	-	44.46	-0.02	-	27
Sep-26 84.00	0.22	-	-	-	43.37	-0.03	-	25
Sep-26 90.00	0.51	-	-	-	41.73	-0.06	-	25
Sep-26 94.00	0.85	-	-	-	40.63	-0.09	-	5
Sep-26 96.00	1.05	-	-	-	40.09	-0.11	-	10
Sep-26 100.00	1.64	-	-	-	39.00	-0.16	-	30
Sep-26 105.00	2.70	-	-	-	37.63	-0.25	-	10
Sep-26 110.00	4.21	-	-	-	36.26	-0.35	-	32
Sep-26 115.00	6.32	-	-	-	34.94	-0.47	-	8
Sep-26 120.00	9.17	-	-	-	34.35	-0.60	-	6
Sep-26 125.00	12.59	-	-	-	33.75	-0.71	-	1
Dec-26 23.00	-	-	-	-	55.49	-	-	201
Dec-26 24.00	-	-	-	-	55.26	-	-	25
Dec-26 25.00	-	-	-	-	55.03	-	-	25
Dec-26 27.00	-	-	-	-	54.58	-	-	25
Dec-26 28.00	-	-	-	-	54.35	-	-	75
Dec-26 29.00	-	-	-	-	54.13	-	-	75
Dec-26 30.00	-	-	-	-	53.90	-	-	17
Dec-26 33.00	-	-	-	-	53.22	-	-	6
Dec-26 34.00	-	-	-	-	52.99	-	-	25
Dec-26 35.00	-	-	-	-	52.77	-	-	200
Dec-26 46.00	0.01	-	-	-	50.27	-	-	25
Dec-26 54.00	0.05	-	-	-	48.46	-	-	25
Dec-26 58.00	0.09	-	-	-	47.55	-0.01	-	25
Dec-26 60.00	0.13	-	-	-	47.10	-0.01	-	95
Dec-26 62.00	0.16	-	-	-	46.65	-0.01	-	5
Dec-26 66.00	0.26	-	-	-	45.74	-0.02	-	1
Dec-26 76.00	0.73	-	-	-	43.47	-0.05	-	5
Dec-26 78.00	0.86	-	-	-	43.02	-0.06	-	5
Dec-26 80.00	1.06	-	-	-	42.57	-0.07	-	5
Dec-26 82.00	1.25	-	-	-	42.11	-0.08	-	10
Dec-26 84.00	1.44	-	-	-	41.66	-0.09	-	10
Dec-26 86.00	1.69	-	-	-	41.21	-0.10	-	10
Dec-26 88.00	1.99	-	-	-	40.75	-0.12	-	45
Dec-26 90.00	2.29	-	-	-	40.30	-0.14	-	44
Dec-26 94.00	3.01	-	-	-	39.39	-0.17	-	45
Dec-26 96.00	3.45	-	-	-	38.94	-0.19	-	80
Dec-26 98.00	3.89	-	-	-	38.49	-0.21	-	10
Dec-26 100.00	4.34	-	-	-	38.03	-0.24	-	177
Dec-26 105.00	5.88	-	-	-	36.90	-0.30	-	3
Dec-26 110.00	7.69	-	-	-	35.77	-0.37	-	50
Dec-26 115.00	9.78	-	-	-	34.70	-0.45	-	10
Mar-27 88.00	3.45	-	-	-	39.52	-0.15	-	2
Mar-27 90.00	3.89	-	-	-	39.11	-0.17	-	3
Mar-27 92.00	4.33	-	-	-	38.69	-0.19	-	2
Mar-27 98.00	5.84	-	-	-	37.46	-0.24	-	115
Mar-27 100.00	6.45	-	-	-	37.04	-0.26	-	110
Mar-27 105.00	7.97	-	-	-	36.01	-0.32	-	6
Mar-27 110.00	9.97	-	-	-	34.98	-0.37	-	10
Mar-27 120.00	14.91	-	-	-	33.78	-0.50	-	1
Jun-27 22.00	-	-	-	-	52.70	-	-	360
Jun-27 24.00	-	-	-	-	52.27	-	-	85
Jun-27 28.00	0.01	-	-	-	51.41	-	-	2
Jun-27 33.00	0.03	-	-	-	50.33	-	-	2
Jun-27 70.00	1.74	-	-	-	42.37	-0.07	-	1
Sep-27 78.00	3.58	-	-	-	39.19	-0.13	-	25
Sep-27 92.00	6.75	-	-	-	36.34	-0.22	-	25
Dec-27 50.00	0.77	-	-	-	43.26	-0.03	-	25
Dec-27 78.00	4.22	-	-	-	38.06	-0.13	-	25
Dec-27 84.00	5.53	-	-	-	36.94	-0.17	-	5
Dec-27 98.00	9.35	-	-	-	34.34	-0.27	-	25
Dec-27 100.00	9.95	-	-	-	33.96	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	65.22	-	-	-	51.04	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	2.81	-	-	-	38.36	-0.32	-	2
Aug-26 115.00	4.84	-	-	-	36.89	-0.48	-	50
Sep-26 140.00	25.24	-	-	-	31.97	-0.93	-	5

	Previous Close	26.26		23/07/26
	AENA Close	26.18		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	0.87	-	-	-	25.30	0.56	-	2
Aug-26 27.00	0.41	-	-	-	24.18	0.35	-	2
Aug-26 28.00	0.15	-	-	-	23.11	0.17	-	28
Aug-26 29.00	0.04	-	-	-	22.04	0.06	-	11
Sep-26 24.00	2.55	-	-	-	26.68	0.82	-	2
Sep-26 25.00	1.79	-	-	-	25.52	0.71	-	25
Sep-26 27.00	0.67	-	-	-	23.43	0.40	-	870
Sep-26 28.00	0.34	-	-	-	22.55	0.25	-	1
Dec-26 26.00	1.80	-	-	-	23.67	0.57	-	2
Dec-26 27.00	1.30	-	-	-	23.07	0.47	-	76
Dec-26 29.00	0.60	-	-	-	22.03	0.28	-	6
Mar-27 21.00	5.94	-	-	-	28.09	0.87	-	6
Mar-27 26.00	2.33	-	-	-	24.02	0.59	-	3
Mar-27 27.00	1.84	-	-	-	23.54	0.51	-	30
Jun-27 25.00	3.03	-	-	-	24.36	0.66	-	2
Jun-27 29.00	1.17	-	-	-	22.52	0.37	-	150
Jun-27 34.00	0.22	-	-	-	20.80	0.10	-	100
Dec-27 23.00	4.69	-	-	-	25.58	0.75	-	16
Dec-27 25.00	3.42	-	-	-	24.39	0.64	-	25
Dec-27 28.00	2.01	-	-	-	23.15	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.27	-	-	-	25.08	-0.24	-	5
Aug-26 26.00	0.60	-	-	-	23.77	-0.44	-	1
Sep-26 18.50	-	-	-	-	32.60	-	-	2
Sep-26 19.00	-	-	-	-	32.02	-	-	32
Sep-26 19.50	0.01	-	-	-	31.44	-0.01	-	4
Sep-26 20.00	0.01	-	-	-	30.86	-0.01	-	14
Sep-26 21.00	0.03	-	-	-	29.70	-0.02	-	97
Sep-26 22.00	0.07	-	-	-	28.54	-0.05	-	60
Sep-26 23.00	0.14	-	-	-	27.38	-0.10	-	40
Sep-26 24.00	0.28	-	-	-	26.23	-0.18	-	11
Sep-26 25.00	0.51	-	-	-	25.07	-0.29	-	3
Sep-26 26.00	0.87	-	-	-	23.91	-0.44	-	1
Sep-26 27.00	1.39	-	-	-	22.98	-0.61	-	28
Dec-26 18.00	0.05	-	-	-	31.45	-0.02	-	2
Dec-26 19.00	0.08	-	-	-	30.53	-0.04	-	3
Dec-26 19.50	0.11	-	-	-	30.07	-0.05	-	4
Dec-26 20.00	0.13	-	-	-	29.62	-0.06	-	4
Dec-26 21.00	0.22	-	-	-	28.70	-0.09	-	5
Dec-26 22.00	0.34	-	-	-	27.78	-0.13	-	207
Dec-26 23.00	0.51	-	-	-	26.87	-0.19	-	2
Dec-26 24.00	0.73	-	-	-	25.95	-0.26	-	2
Dec-26 25.00	1.02	-	-	-	25.03	-0.34	-	5
Mar-27 18.00	0.11	-	-	-	29.35	-0.04	-	2
Mar-27 20.00	0.25	-	-	-	27.72	-0.08	-	501
Mar-27 21.00	0.37	-	-	-	26.90	-0.12	-	9
Mar-27 22.00	0.52	-	-	-	26.09	-0.16	-	4
Mar-27 24.00	0.97	-	-	-	24.46	-0.27	-	1
Mar-27 26.00	1.66	-	-	-	22.83	-0.43	-	6
Mar-27 32.00	5.87	-	-	-	20.31	-0.92	-	1
Jun-27 18.00	0.21	-	-	-	26.72	-0.07	-	1
Jun-27 19.00	0.30	-	-	-	25.98	-0.09	-	1
Jun-27 23.00	1.07	-	-	-	23.03	-0.28	-	1
Jun-27 26.00	2.24	-	-	-	20.81	-0.50	-	1
Jun-27 27.00	2.80	-	-	-	20.40	-0.58	-	25
Sep-27 18.00	0.26	-	-	-	25.69	-0.08	-	1
Sep-27 23.00	1.20	-	-	-	22.38	-0.28	-	2

	Previous Close	10.94		23/07/26
	ALMIRALL Close	11.06		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.35	-	-	-	29.62	0.40	-	3
Sep-26 14.00	0.01	-	-	-	27.28	0.02	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.02	-	-	-	33.79	-0.05	-	2,000
Aug-26 10.50	0.18	-	-	-	33.43	-0.27	-	2,000
Aug-26 11.00	0.38	-	-	-	33.25	-0.45	-	50
Sep-26 12.00	1.12	-	-	-	29.86	-0.73	-	1

	Previous Close	48.72		23/07/26
	AMADEUS Close	48.24		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	1.02	-	-	-	30.93	0.37	-	28
Aug-26 52.00	0.48	-	-	-	30.75	0.21	-	56
Aug-26 54.00	0.21	-	-	-	30.57	0.11	-	51
Aug-26 56.00	0.08	0.15	0.15	0.15	30.39	0.05	1	27
Aug-26 60.00	0.01	-	-	-	30.03	0.01	-	1,992
Aug-26 62.00	-	-	-	-	29.85	-	-	4
Sep-26 38.00	10.54	-	-	-	38.86	0.95	-	2
Sep-26 40.00	8.69	-	-	-	37.27	0.91	-	2
Sep-26 49.00	2.08	-	-	-	30.58	0.48	-	25
Sep-26 50.00	1.65	-	-	-	30.40	0.42	-	150
Sep-26 52.00	1.01	-	-	-	30.04	0.29	-	850
Sep-26 54.00	0.58	-	-	-	29.69	0.19	-	3
Sep-26 56.00	0.31	-	-	-	29.33	0.12	-	450
Sep-26 58.00	0.15	-	-	-	28.97	0.06	-	1
Sep-26 60.00	0.07	-	-	-	28.61	0.03	-	2
Sep-26 62.00	0.03	-	-	-	28.25	0.01	-	1,000
Sep-26 64.00	0.01	-	-	-	27.89	0.01	-	2
Sep-26 66.00	-	-	-	-	27.53	-	-	5
Sep-26 70.00	-	-	-	-	26.81	-	-	31
Sep-26 72.00	-	-	-	-	26.45	-	-	25
Sep-26 74.00	-	-	-	-	26.09	-	-	25
Sep-26 84.00	-	-	-	-	24.30	-	-	24
Oct-26 48.00	3.11	3.44	3.44	3.44	30.76	0.56	1	1
Dec-26 38.00	11.28	-	-	-	35.38	0.89	-	4
Dec-26 39.00	10.43	-	-	-	34.85	0.87	-	25
Dec-26 40.00	9.58	-	-	-	34.33	0.84	-	11
Dec-26 45.00	5.88	-	-	-	31.70	0.69	-	15
Dec-26 49.00	3.56	-	-	-	29.89	0.53	-	1
Dec-26 50.00	3.12	-	-	-	29.74	0.48	-	10
Dec-26 52.00	2.36	-	-	-	29.45	0.40	-	500
Dec-26 54.00	1.72	-	-	-	29.16	0.32	-	13
Dec-26 56.00	1.24	-	-	-	28.87	0.25	-	26
Dec-26 58.00	0.88	-	-	-	28.58	0.19	-	25
Dec-26 60.00	0.60	-	-	-	28.29	0.14	-	501
Dec-26 62.00	0.39	-	-	-	28.00	0.10	-	25
Dec-26 64.00	0.26	-	-	-	27.71	0.07	-	27
Dec-26 66.00	0.17	-	-	-	27.42	0.05	-	51
Dec-26 68.00	0.10	-	-	-	27.13	0.03	-	25
Dec-26 70.00	0.06	-	-	-	26.84	0.02	-	1
Dec-26 72.00	0.03	-	-	-	26.55	0.01	-	25
Dec-26 74.00	0.02	-	-	-	26.26	0.01	-	5
Dec-26 90.00	-	-	-	-	23.94	-	-	3
Mar-27 40.00	10.22	-	-	-	34.16	0.81	-	1
Mar-27 45.00	6.73	-	-	-	31.88	0.67	-	2
Mar-27 50.00	4.06	-	-	-	30.13	0.50	-	2
Mar-27 52.00	3.27	-	-	-	29.83	0.44	-	25
Mar-27 54.00	2.59	-	-	-	29.52	0.37	-	500
Mar-27 56.00	2.05	-	-	-	29.22	0.31	-	60
Mar-27 58.00	1.56	-	-	-	28.92	0.26	-	35
Mar-27 60.00	1.21	-	-	-	28.61	0.21	-	1
Mar-27 62.00	0.89	-	-	-	28.31	0.17	-	50
Mar-27 66.00	0.48	-	-	-	27.70	0.10	-	1
Jun-27 40.00	10.91	-	-	-	33.87	0.78	-	1
Jun-27 52.00	4.15	-	-	-	29.75	0.47	-	26
Jun-27 58.00	2.30	-	-	-	28.63	0.31	-	25
Jun-27 62.00	1.46	-	-	-	27.88	0.22	-	50
Jun-27 64.00	1.11	-	-	-	27.51	0.18	-	25
Jun-27 66.00	0.88	-	-	-	27.14	0.15	-	25
Jun-27 68.00	0.65	-	-	-	26.76	0.12	-	25
Sep-27 49.00	5.92	-	-	-	30.91	0.56	-	5
Sep-27 66.00	1.19	-	-	-	27.74	0.18	-	26
Dec-27 56.00	3.95	-	-	-	29.73	0.41	-	17
Dec-27 60.00	2.89	-	-	-	29.04	0.33	-	1
Dec-27 72.00	0.91	-	-	-	26.97	0.14	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	0.07	-	-	-	41.31	-0.03	-	3
Aug-26 41.00	0.15	-	-	-	39.00	-0.06	-	2
Aug-26 42.00	0.22	-	-	-	37.85	-0.09	-	2
Aug-26 43.00	0.31	-	-	-	36.70	-0.12	-	14
Aug-26 44.00	0.44	-	-	-	35.54	-0.16	-	30
Aug-26 45.00	0.62	0.61	0.61	0.60	34.39	-0.22	2	17
Aug-26 46.00	0.85	-	-	-	33.23	-0.28	-	10
Aug-26 47.00	1.14	-	-	-	32.08	-0.36	-	10
Aug-26 48.00	1.53	1.55	1.55	1.39	30.93	-0.45	3	76
Aug-26 49.00	2.05	1.97	1.97	1.97	30.58	-0.55	1	14
Aug-26 50.00	2.68	-	-	-	30.49	-0.64	-	33
Aug-26 52.00	4.16	-	-	-	30.31	-0.80	-	10
Sep-26 38.00	0.15	-	-	-	37.84	-0.05	-	8
Sep-26 39.00	0.20	-	-	-	37.04	-0.06	-	6
Sep-26 40.00	0.28	-	-	-	36.25	-0.08	-	3
Sep-26 41.00	0.36	-	-	-	35.45	-0.10	-	25
Sep-26 42.00	0.49	0.43	0.43	0.43	34.66	-0.14	1	717
Sep-26 43.00	0.63	-	-	-	33.86	-0.17	-	15
Sep-26 44.00	0.84	-	-	-	33.07	-0.22	-	229
Sep-26 45.00	1.06	0.95	0.95	0.95	32.27	-0.26	2	231
Sep-26 46.00	1.35	-	-	-	31.48	-0.32	-	3,537
Sep-26 47.00	1.69	-	-	-	30.69	-0.38	-	202
Sep-26 48.00	2.09	2.10	2.10	1.90	29.89	-0.45	3	75
Sep-26 49.00	2.61	2.59	2.59	2.59	29.56	-0.52	1	56
Sep-26 50.00	3.18	-	-	-	29.38	-0.59	-	87
Sep-26 52.00	4.56	-	-	-	29.02	-0.72	-	13
Sep-26 54.00	6.15	-	-	-	28.67	-0.83	-	4
Sep-26 56.00	7.91	-	-	-	28.31	-0.91	-	1
Sep-26 58.00	9.79	-	-	-	27.95	-0.96	-	25
Sep-26 60.00	11.76	-	-	-	27.59	-1.00	-	28
Sep-26 66.00	17.76	-	-	-	26.51	-1.00	-	25
Sep-26 68.00	19.76	-	-	-	26.15	-1.00	-	50
Sep-26 70.00	21.76	-	-	-	25.79	-1.00	-	50
Oct-26 36.00	0.16	0.16	0.16	0.16	37.46	-0.04	8	18
Oct-26 39.00	0.37	-	-	-	35.50	-0.09	-	2
Oct-26 40.00	0.47	0.41	0.41	0.41	34.84	-0.11	485	526
Oct-26 41.00	0.61	0.57	0.57	0.57	34.18	-0.14	2	2
Oct-26 48.00	2.53	2.60	2.60	2.60	29.59	-0.45	1	1
Dec-26 38.00	0.65	-	-	-	34.92	-0.11	-	54
Dec-26 39.00	0.79	-	-	-	34.39	-0.13	-	174
Dec-26 40.00	0.93	0.90	0.90	0.90	33.87	-0.15	2	107
Dec-26 42.00	1.35	-	-	-	32.82	-0.21	-	1
Dec-26 43.00	1.57	-	-	-	32.29	-0.24	-	65
Dec-26 44.00	1.87	-	-	-	31.77	-0.28	-	15
Dec-26 45.00	2.17	-	-	-	31.24	-0.31	-	83
Dec-26 46.00	2.52	2.20	2.20	2.20	30.72	-0.35	1	44
Dec-26 47.00	2.91	-	-	-	30.19	-0.39	-	100
Dec-26 48.00	3.32	-	-	-	29.67	-0.44	-	2,024
Dec-26 49.00	3.84	-	-	-	29.43	-0.48	-	13
Dec-26 50.00	4.39	-	-	-	29.28	-0.53	-	879
Dec-26 52.00	5.63	-	-	-	28.99	-0.61	-	536
Dec-26 54.00	7.02	-	-	-	28.70	-0.70	-	51
Dec-26 56.00	8.55	-	-	-	28.41	-0.77	-	6
Dec-26 58.00	10.23	-	-	-	28.12	-0.84	-	1
Dec-26 60.00	11.99	-	-	-	27.83	-0.89	-	26
Dec-26 62.00	13.84	-	-	-	27.54	-0.94	-	3
Dec-26 64.00	15.77	-	-	-	27.25	-0.98	-	1
Dec-26 68.00	19.76	-	-	-	26.67	-1.00	-	25
Dec-26 70.00	21.76	-	-	-	26.38	-1.00	-	25
Mar-27 38.00	1.16	1.18	1.18	1.12	33.41	-0.15	10	116
Mar-27 39.00	1.38	-	-	-	32.95	-0.17	-	55
Mar-27 40.00	1.59	-	-	-	32.50	-0.20	-	3
Mar-27 41.00	1.80	-	-	-	32.04	-0.22	-	54
Mar-27 42.00	2.09	-	-	-	31.59	-0.25	-	2
Mar-27 45.00	3.04	-	-	-	30.22	-0.34	-	4
Mar-27 46.00	3.44	-	-	-	29.76	-0.37	-	10
Mar-27 47.00	3.83	-	-	-	29.31	-0.41	-	13
Mar-27 48.00	4.27	-	-	-	28.85	-0.44	-	515
Mar-27 49.00	4.80	-	-	-	28.62	-0.48	-	15
Mar-27 50.00	5.35	-	-	-	28.47	-0.51	-	1
Mar-27 52.00	6.57	-	-	-	28.17	-0.58	-	4
Mar-27 54.00	7.87	7.57	7.57	7.57	27.86	-0.65	1	2
Mar-27 62.00	14.25	-	-	-	26.65	-0.86	-	1
Jun-27 38.00	1.62	1.60	1.60	1.55	32.77	-0.17	10	65
Jun-27 39.00	1.83	-	-	-	32.35	-0.19	-	10
Jun-27 42.00	2.63	-	-	-	31.11	-0.26	-	25
Jun-27 43.00	2.93	-	-	-	30.69	-0.29	-	25
Jun-27 44.00	3.24	-	-	-	30.28	-0.31	-	3
Jun-27 45.00	3.63	-	-	-	29.86	-0.34	-	1
Jun-27 46.00	4.03	-	-	-	29.45	-0.37	-	1
Jun-27 48.00	4.86	-	-	-	28.62	-0.43	-	7
Jun-27 49.00	5.38	-	-	-	28.38	-0.46	-	3
Jun-27 50.00	5.92	-	-	-	28.19	-0.50	-	24
Jun-27 52.00	7.08	-	-	-	27.82	-0.56	-	7
Jun-27 60.00	12.81	-	-	-	26.33	-0.78	-	11
Sep-27 52.00	7.96	-	-	-	27.47	-0.56	-	1
Sep-27 54.00	9.22	-	-	-	27.10	-0.61	-	1
Dec-27 46.00	5.15	-	-	-	28.59	-0.39	-	50
Dec-27 47.00	5.59	-	-	-	28.24	-0.41	-	25
Dec-27 48.00	6.08	-	-	-	27.88	-0.44	-	51
Dec-27 50.00	7.13	-	-	-	27.49	-0.49	-	7
Dec-27 52.00	8.30	-	-	-	27.14	-0.54	-	3
Mar-28 49.00	6.96	-	-	-	27.03	-0.46	-	1
Jun-28 46.00	5.79	-	-	-	27.57	-0.38	-	2
Jun-28 48.00	6.76	-	-	-	26.99	-0.43	-	6
Jun-28 56.00	11.49	-	-	-	25.90	-0.61	-	1
Jun-28 60.00	14.36	-	-	-	25.38	-0.69	-	3
Jun-28 62.00	15.86	-	-	-	25.11	-0.73	-	3
Jun-28 70.00	22.48	-	-	-	24.06	-0.86	-	3
Sep-28 46.00	6.37	6.31	6.31	6.31	27.24	-0.39	2	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.84	-	-	-	31.77	-0.27	-	1
Dec-26 46.00	2.49	-	-	-	30.72	-0.35	-	1
Sep-27 60.00	13.36	-	-	-	25.98	-0.72	-	1

	Previous Close	58.20		23/07/26
	ARCELORMITTAL Close	57.86		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 43.00	14.98	-	-	-	57.53	0.98	-	1
Aug-26 48.00	10.33	10.95	10.95	10.80	55.46	0.90	2	2
Aug-26 56.00	4.37	-	-	-	52.14	0.62	-	22
Aug-26 60.00	2.35	-	-	-	50.01	0.43	-	37
Aug-26 62.00	1.63	-	-	-	48.75	0.33	-	90
Aug-26 64.00	1.08	-	-	-	47.48	0.25	-	51
Aug-26 66.00	0.67	-	-	-	46.21	0.17	-	101
Aug-26 70.00	0.21	-	-	-	43.68	0.07	-	50
Sep-26 21.00	36.88	-	-	-	62.55	1.00	-	3
Sep-26 25.00	32.88	-	-	-	61.05	1.00	-	1
Sep-26 40.00	18.09	-	-	-	55.44	0.96	-	25
Sep-26 58.00	4.43	-	-	-	48.75	0.54	-	31
Sep-26 68.00	1.35	-	-	-	48.40	0.23	-	5
Sep-26 70.00	1.06	-	-	-	48.33	0.19	-	118
Sep-26 74.00	0.60	-	-	-	48.19	0.12	-	25
Sep-26 76.00	0.44	-	-	-	48.12	0.09	-	25
Sep-26 78.00	0.33	-	-	-	48.05	0.07	-	100
Sep-26 80.00	0.23	-	-	-	47.98	0.05	-	50
Sep-26 84.00	0.12	-	-	-	47.85	0.03	-	100
Dec-26 26.00	32.00	-	-	-	57.78	0.99	-	4
Dec-26 35.00	23.48	-	-	-	54.72	0.95	-	3
Dec-26 45.00	15.14	-	-	-	51.32	0.83	-	10
Dec-26 50.00	11.61	-	-	-	49.62	0.74	-	149
Dec-26 56.00	8.03	-	-	-	47.58	0.61	-	1
Dec-26 60.00	6.13	-	-	-	46.58	0.52	-	10
Dec-26 70.00	2.87	-	-	-	44.85	0.31	-	5
Dec-26 74.00	2.01	-	-	-	44.16	0.24	-	2
Dec-29 30.00	31.07	-	-	-	38.40	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.18	-	-	-	55.14	-0.05	-	1
Aug-26 47.00	0.33	-	-	-	54.31	-0.08	-	65
Aug-26 48.00	0.43	-	-	-	53.90	-0.10	-	28
Aug-26 49.00	0.56	0.57	0.57	0.57	53.49	-0.12	3	6
Aug-26 50.00	0.72	-	-	-	53.07	-0.15	-	50
Aug-26 54.00	1.69	-	-	-	51.41	-0.29	-	2
Aug-26 56.00	2.42	-	-	-	50.58	-0.38	-	10
Aug-26 58.00	3.33	-	-	-	49.72	-0.48	-	37
Aug-26 68.00	10.51	-	-	-	43.38	-0.90	-	25
Sep-26 24.00	-	-	-	-	59.64	-	-	1
Sep-26 38.00	0.10	-	-	-	54.40	-0.02	-	5
Sep-26 40.00	0.16	-	-	-	53.65	-0.03	-	2
Sep-26 44.00	0.45	-	-	-	52.15	-0.08	-	25
Sep-26 45.00	0.56	-	-	-	51.78	-0.09	-	50
Sep-26 46.00	0.67	-	-	-	51.40	-0.11	-	25
Dec-26 34.00	0.39	-	-	-	53.79	-0.04	-	5
Dec-26 35.00	0.45	-	-	-	53.45	-0.05	-	5
Dec-26 37.00	0.65	-	-	-	52.77	-0.07	-	5
Dec-26 38.00	0.76	-	-	-	52.43	-0.08	-	5
Dec-26 39.00	0.87	-	-	-	52.09	-0.09	-	1
Dec-26 40.00	1.01	-	-	-	51.75	-0.10	-	3
Dec-26 46.00	2.20	-	-	-	49.71	-0.19	-	1
Dec-26 49.00	3.01	-	-	-	48.69	-0.24	-	50
Dec-26 50.00	3.35	-	-	-	48.35	-0.26	-	80
Dec-26 54.00	4.82	-	-	-	46.99	-0.35	-	4
Mar-27 36.00	1.13	-	-	-	51.42	-0.08	-	5
Dec-27 24.00	0.39	-	-	-	46.12	-0.03	-	1
Dec-30 44.00	6.85	-	-	-	35.03	-0.20	-	1

	Previous Close	4.84		23/07/26
	ATRESMEDIA Close	4.94		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.50	0.04	-	-	-	24.49	0.15	-	1
Dec-26 2.20	2.76	-	-	-	38.00	1.00	-	2
Dec-26 5.25	0.19	-	-	-	24.33	0.39	-	11
Dec-26 5.50	0.10	-	-	-	22.84	0.26	-	16
Dec-26 5.75	0.05	-	-	-	21.36	0.15	-	10
Dec-26 6.00	0.02	-	-	-	19.88	0.07	-	2
Mar-27 3.40	1.58	-	-	-	30.51	0.98	-	2
Mar-27 5.00	0.35	-	-	-	25.18	0.52	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	0.04	-	-	-	17.96	-0.27	-	4
Sep-26 4.60	0.03	-	-	-	19.54	-0.16	-	3
Sep-26 4.80	0.08	-	-	-	18.73	-0.32	-	4
Sep-26 4.90	0.12	-	-	-	18.32	-0.43	-	1
Dec-26 4.50	0.12	-	-	-	20.25	-0.28	-	18
Dec-26 5.50	0.70	-	-	-	15.02	-0.91	-	25
Dec-26 6.00	1.18	-	-	-	12.06	-1.00	-	20
Mar-27 4.50	0.18	-	-	-	21.36	-0.31	-	5
Jun-27 4.00	0.17	-	-	-	24.76	-0.23	-	5
Jun-27 4.50	0.34	-	-	-	23.61	-0.41	-	2
Jun-27 4.60	0.39	-	-	-	23.38	-0.45	-	2
Jun-27 7.00	2.33	-	-	-	14.40	-1.00	-	2

	Previous Close	3.31		23/07/26
	B.SABADELL Close	3.26		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.99	0.30	-	-	-	34.78	0.83	-	60
Aug-26 3.25	0.13	-	-	-	33.93	0.53	-	58
Aug-26 3.33	0.09	-	-	-	33.59	0.43	-	3
Aug-26 3.42	0.06	-	-	-	33.20	0.32	-	1
Sep-26 2.14	1.12	-	-	-	35.40	1.00	-	116
Sep-26 2.48	0.78	-	-	-	34.46	0.99	-	1
Sep-26 2.56	0.70	-	-	-	34.24	0.99	-	25
Sep-26 2.65	0.62	-	-	-	34.00	0.97	-	20
Sep-26 2.74	0.53	-	-	-	33.75	0.95	-	2
Sep-26 2.91	0.38	-	-	-	33.28	0.86	-	52
Sep-26 2.99	0.32	-	-	-	33.06	0.79	-	59
Sep-26 3.16	0.20	-	-	-	32.59	0.63	-	2
Sep-26 3.25	0.15	-	-	-	32.34	0.53	-	11
Sep-26 3.33	0.12	-	-	-	32.03	0.44	-	8
Sep-26 3.42	0.08	-	-	-	31.68	0.35	-	8
Sep-26 3.50	0.06	-	-	-	31.37	0.27	-	3
Dec-26 2.48	0.78	-	-	-	30.64	0.98	-	50
Dec-26 2.74	0.55	-	-	-	30.05	0.87	-	28
Dec-26 2.82	0.48	-	-	-	29.87	0.82	-	3
Dec-26 2.91	0.42	-	-	-	29.67	0.76	-	4
Dec-26 2.99	0.36	0.35	0.35	0.35	29.49	0.70	2	7
Dec-26 3.08	0.31	-	-	-	29.29	0.64	-	664
Dec-26 3.16	0.26	-	-	-	29.11	0.58	-	6
Dec-26 3.25	0.22	-	-	-	28.90	0.52	-	11
Dec-26 3.33	0.19	-	-	-	28.62	0.46	-	3
Dec-26 3.59	0.10	-	-	-	27.66	0.30	-	1
Mar-27 2.22	1.04	-	-	-	31.67	1.00	-	20
Mar-27 2.74	0.57	-	-	-	30.55	0.82	-	10
Mar-27 2.91	0.45	-	-	-	30.18	0.72	-	38
Mar-27 3.16	0.31	-	-	-	29.65	0.57	-	92
Mar-27 3.25	0.27	-	-	-	29.45	0.52	-	6
Mar-27 3.33	0.23	0.21	0.21	0.21	29.20	0.48	1	2
Mar-27 3.42	0.20	-	-	-	28.90	0.43	-	9
Mar-27 3.50	0.17	-	-	-	28.64	0.39	-	3
Jun-27 2.99	0.44	0.48	0.48	0.48	31.26	0.65	1	1
Jun-27 3.76	0.15	-	-	-	29.33	0.31	-	1
Jun-27 3.93	0.11	-	-	-	28.86	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.65	-	-	-	-	26.46	-	-	6
Aug-26 2.74	-	-	-	-	26.16	-0.01	-	20
Aug-26 3.08	0.03	-	-	-	25.05	-0.20	-	20
Aug-26 3.16	0.05	-	-	-	24.78	-0.32	-	4
Aug-26 3.25	0.08	0.10	0.10	0.10	24.49	-0.47	2	3
Aug-26 3.33	0.13	-	-	-	24.15	-0.61	-	31
Sep-26 2.22	-	-	-	-	26.19	-	-	5,249
Sep-26 2.48	-	-	-	-	25.47	-	-	1
Sep-26 2.65	-	-	-	-	25.01	-0.03	-	26
Sep-26 2.74	0.01	-	-	-	24.76	-0.05	-	23
Sep-26 2.82	0.01	-	-	-	24.54	-0.09	-	5
Sep-26 2.91	0.03	-	-	-	24.29	-0.15	-	5
Sep-26 2.99	0.04	-	-	-	24.07	-0.23	-	15
Sep-26 3.08	0.07	-	-	-	23.82	-0.33	-	30
Sep-26 3.16	0.10	-	-	-	23.60	-0.44	-	5
Sep-26 3.33	0.20	-	-	-	23.04	-0.66	-	30
Dec-26 2.48	0.01	-	-	-	24.73	-0.04	-	411
Dec-26 2.56	0.01	-	-	-	24.55	-0.06	-	10
Dec-26 2.65	0.02	-	-	-	24.34	-0.09	-	10
Dec-26 2.74	0.04	-	-	-	24.14	-0.13	-	20
Dec-26 2.82	0.05	-	-	-	23.96	-0.18	-	21
Dec-26 2.91	0.07	-	-	-	23.76	-0.23	-	2
Dec-26 2.99	0.10	0.14	0.14	0.14	23.58	-0.29	1	12
Dec-26 3.08	0.13	-	-	-	23.38	-0.36	-	52
Dec-26 3.16	0.16	-	-	-	23.20	-0.43	-	50
Mar-27 2.48	0.03	-	-	-	25.36	-0.10	-	1
Mar-27 2.65	0.06	-	-	-	24.99	-0.17	-	20
Mar-27 2.82	0.10	-	-	-	24.63	-0.25	-	113
Mar-27 2.99	0.16	-	-	-	24.26	-0.35	-	205
Mar-27 3.08	0.20	-	-	-	24.07	-0.41	-	200
Mar-27 3.33	0.34	-	-	-	23.45	-0.58	-	141
Mar-27 3.59	0.52	-	-	-	22.60	-0.74	-	100
Jun-27 2.74	0.13	-	-	-	25.39	-0.26	-	5
Sep-27 2.39	0.08	-	-	-	26.61	-0.15	-	5
Dec-27 2.74	0.20	-	-	-	26.13	-0.30	-	1,538
Dec-27 2.82	0.24	-	-	-	25.98	-0.33	-	3,026
Mar-28 2.56	0.20	-	-	-	28.07	-0.26	-	830
Mar-28 2.74	0.27	-	-	-	27.78	-0.32	-	769
Mar-28 2.82	0.30	-	-	-	27.64	-0.35	-	758
Mar-28 2.91	0.34	-	-	-	27.50	-0.39	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.01	-	-	-	24.73	-0.04	-	10

	Previous Close	15.85		23/07/26
	BANKINTER Close	15.66		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.50	1.29	-	-	-	27.80	0.85	-	1
Aug-26 15.00	0.88	-	-	-	26.66	0.74	-	70
Sep-26 13.50	2.29	-	-	-	30.17	0.91	-	23
Sep-26 14.00	1.85	-	-	-	29.07	0.85	-	11
Sep-26 14.50	1.44	-	-	-	27.97	0.78	-	1
Sep-26 15.00	1.07	-	-	-	26.88	0.69	-	3
Dec-26 13.50	2.56	-	-	-	30.38	0.83	-	11
Dec-26 14.00	2.16	-	-	-	29.42	0.78	-	2
Dec-26 15.00	1.45	-	-	-	27.48	0.65	-	10
Dec-26 15.50	1.14	-	-	-	26.51	0.58	-	10
Dec-26 16.00	0.89	-	-	-	26.09	0.50	-	50
Mar-27 15.00	1.66	-	-	-	26.97	0.63	-	21
Mar-27 16.50	0.92	-	-	-	25.65	0.44	-	100
Mar-27 17.00	0.75	-	-	-	25.50	0.38	-	100
Jun-27 16.00	1.30	-	-	-	25.52	0.51	-	25
Dec-27 14.50	2.34	-	-	-	26.90	0.66	-	3
Dec-27 15.50	1.80	-	-	-	25.80	0.57	-	1
Dec-27 17.00	1.20	-	-	-	25.28	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	33.77	-0.01	-	1
Sep-26 6.50	-	-	-	-	45.53	-	-	31
Sep-26 7.00	-	-	-	-	44.44	-	-	1
Sep-26 10.50	-	-	-	-	36.76	-	-	3
Sep-26 11.00	-	-	-	-	35.67	-	-	3
Sep-26 11.50	0.01	-	-	-	34.57	-0.01	-	4
Sep-26 12.50	0.03	-	-	-	32.38	-0.03	-	2
Sep-26 13.00	0.05	-	-	-	31.28	-0.06	-	20
Sep-26 13.50	0.09	-	-	-	30.19	-0.09	-	10
Sep-26 14.00	0.14	-	-	-	29.09	-0.15	-	10
Sep-26 15.00	0.36	-	-	-	26.90	-0.31	-	5
Dec-26 7.25	-	-	-	-	41.49	-	-	1
Dec-26 11.00	0.07	-	-	-	34.23	-0.05	-	1
Dec-26 12.00	0.15	-	-	-	32.29	-0.09	-	1,020
Dec-26 12.50	0.21	-	-	-	31.32	-0.12	-	114
Dec-26 13.00	0.27	-	-	-	30.35	-0.16	-	20
Dec-26 13.50	0.37	-	-	-	29.38	-0.21	-	3,360
Dec-26 14.00	0.49	-	-	-	28.42	-0.26	-	25
Dec-26 16.00	1.28	-	-	-	25.09	-0.55	-	25
Mar-27 13.50	0.51	-	-	-	27.56	-0.23	-	8
Jun-27 11.00	0.20	-	-	-	29.82	-0.09	-	222
Jun-27 12.50	0.43	-	-	-	27.74	-0.17	-	3
Dec-27 10.50	0.27	-	-	-	28.10	-0.10	-	1,000
Dec-27 11.00	0.34	-	-	-	27.55	-0.12	-	50
Dec-27 15.00	1.48	-	-	-	23.12	-0.42	-	25
Mar-28 13.00	0.92	-	-	-	26.18	-0.26	-	194
Mar-28 14.00	1.27	-	-	-	25.24	-0.34	-	175

	Previous Close	22.94		23/07/26
	BBVA Close	22.29		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 22.00	0.35	-	-	-	34.23	0.77	-	20
Jul-26 w5 23.00	0.22	-	-	-	36.42	0.29	-	20
Aug-26 18.00	4.36	-	-	-	42.32	0.97	-	1
Aug-26 19.00	3.40	-	-	-	39.84	0.93	-	5,000
Aug-26 20.00	2.50	-	-	-	37.35	0.86	-	14,500
Aug-26 20.50	2.07	-	-	-	36.11	0.81	-	1
Aug-26 21.00	1.68	2.02	2.02	2.02	34.87	0.75	5	2,531
Aug-26 22.00	0.99	1.10	1.10	1.10	32.39	0.58	1	8,018
Aug-26 23.00	0.51	0.52	0.54	0.52	31.34	0.39	151	156
Aug-26 24.00	0.23	-	-	-	30.88	0.22	-	1,079
Aug-26 25.00	0.09	-	-	-	30.41	0.10	-	110
Sep-26 13.50	8.84	-	-	-	47.58	1.00	-	75
Sep-26 14.00	8.34	-	-	-	46.55	1.00	-	75
Sep-26 14.50	7.85	-	-	-	45.53	0.99	-	75
Sep-26 15.00	7.36	-	-	-	44.51	0.99	-	152
Sep-26 15.50	6.86	-	-	-	43.48	0.99	-	150
Sep-26 16.00	6.37	-	-	-	42.46	0.98	-	300
Sep-26 16.50	5.89	-	-	-	41.43	0.97	-	300
Sep-26 17.00	5.40	-	-	-	40.41	0.96	-	1,950
Sep-26 17.50	4.93	-	-	-	39.38	0.95	-	5,000
Sep-26 18.50	4.00	-	-	-	37.33	0.91	-	151
Sep-26 19.00	3.55	-	-	-	36.31	0.89	-	4,290
Sep-26 19.50	3.11	-	-	-	35.29	0.85	-	250
Sep-26 20.00	2.69	-	-	-	34.26	0.81	-	7,149
Sep-26 21.00	1.92	-	-	-	32.21	0.71	-	2,009
Sep-26 22.00	1.26	-	-	-	30.16	0.58	-	532
Sep-26 23.00	0.76	0.92	0.92	0.92	29.23	0.43	150	324
Sep-26 24.00	0.44	-	-	-	28.75	0.29	-	55
Sep-26 25.00	0.23	-	-	-	28.27	0.18	-	10
Sep-26 26.00	0.10	-	-	-	27.79	0.09	-	10
Dec-26 13.00	9.38	-	-	-	47.00	0.99	-	26
Dec-26 15.00	7.45	-	-	-	43.44	0.96	-	30
Dec-26 16.00	6.51	-	-	-	41.66	0.94	-	4,000
Dec-26 16.50	6.06	-	-	-	40.77	0.92	-	50
Dec-26 17.00	5.61	-	-	-	39.88	0.90	-	4,311
Dec-26 17.50	5.16	-	-	-	38.99	0.89	-	650
Dec-26 18.00	4.73	-	-	-	38.10	0.86	-	158
Dec-26 18.50	4.32	-	-	-	37.21	0.84	-	8
Dec-26 19.00	3.91	-	-	-	36.32	0.81	-	2,520
Dec-26 19.50	3.52	-	-	-	35.44	0.77	-	30
Dec-26 20.00	3.14	-	-	-	34.55	0.74	-	162
Dec-26 21.00	2.44	-	-	-	32.77	0.66	-	3,522
Dec-26 22.00	1.81	-	-	-	30.99	0.56	-	28
Dec-26 23.00	1.33	-	-	-	30.12	0.47	-	2,210
Dec-26 24.00	0.96	-	-	-	29.63	0.37	-	2
Dec-26 25.00	0.67	-	-	-	29.13	0.29	-	208
Dec-26 26.00	0.45	-	-	-	28.64	0.22	-	10
Dec-26 27.00	0.29	-	-	-	28.15	0.15	-	150
Mar-27 9.50	12.84	-	-	-	51.33	1.00	-	25
Mar-27 12.00	10.40	-	-	-	47.25	0.98	-	25
Mar-27 13.00	9.44	-	-	-	45.62	0.97	-	1
Mar-27 15.50	7.16	-	-	-	41.55	0.91	-	5
Mar-27 16.00	6.73	-	-	-	40.73	0.89	-	1,005
Mar-27 16.50	6.29	-	-	-	39.92	0.87	-	250
Mar-27 17.50	5.48	-	-	-	38.29	0.83	-	40
Mar-27 18.00	5.07	-	-	-	37.47	0.81	-	100
Mar-27 19.00	4.31	-	-	-	35.84	0.76	-	104
Mar-27 19.50	3.95	-	-	-	35.03	0.73	-	9
Mar-27 20.00	3.59	-	-	-	34.21	0.70	-	3,050
Mar-27 22.00	2.31	-	-	-	30.95	0.57	-	4,060
Mar-27 23.00	1.84	-	-	-	30.18	0.50	-	161
Mar-27 24.00	1.45	-	-	-	29.76	0.43	-	391
Mar-27 25.00	1.11	-	-	-	29.35	0.36	-	211
Mar-27 26.00	0.86	-	-	-	28.93	0.29	-	500
Mar-27 27.00	0.63	-	-	-	28.51	0.24	-	500
Mar-27 28.00	0.46	-	-	-	28.09	0.19	-	200
Jun-27 12.00	10.41	-	-	-	47.04	0.98	-	150
Jun-27 12.50	9.94	-	-	-	46.30	0.97	-	25
Jun-27 13.00	9.47	-	-	-	45.56	0.96	-	1
Jun-27 15.00	7.67	-	-	-	42.60	0.91	-	5
Jun-27 17.00	6.02	-	-	-	39.64	0.84	-	6,000
Jun-27 20.00	3.85	-	-	-	35.20	0.69	-	150
Jun-27 21.00	3.21	-	-	-	33.72	0.64	-	2,600
Jun-27 22.00	2.63	-	-	-	32.24	0.57	-	3,150
Jun-27 23.00	2.14	-	-	-	31.52	0.51	-	21
Jun-27 24.00	1.76	-	-	-	31.12	0.45	-	10
Jun-27 25.00	1.42	-	-	-	30.72	0.39	-	15
Sep-27 11.50	10.90	-	-	-	45.92	0.98	-	150
Sep-27 12.00	10.43	-	-	-	45.26	0.97	-	150
Sep-27 15.00	7.76	-	-	-	41.31	0.89	-	2
Sep-27 20.00	4.09	-	-	-	34.73	0.68	-	1
Sep-27 22.00	2.90	-	-	-	32.10	0.57	-	1
Dec-27 11.00	11.38	-	-	-	46.59	0.99	-	150
Dec-27 11.50	10.91	-	-	-	45.96	0.98	-	26
Dec-27 13.50	9.09	-	-	-	43.45	0.93	-	150
Dec-27 15.00	7.84	-	-	-	41.57	0.88	-	75
Dec-27 16.00	7.05	-	-	-	40.31	0.85	-	6,000
Dec-27 17.00	6.31	-	-	-	39.06	0.81	-	150
Dec-27 17.50	5.95	-	-	-	38.43	0.79	-	100
Dec-27 18.00	5.60	-	-	-	37.80	0.77	-	1
Dec-27 20.00	4.30	-	-	-	35.29	0.68	-	150
Dec-27 25.00	1.96	-	-	-	31.23	0.43	-	4,000
Mar-28 17.00	6.51	-	-	-	39.01	0.79	-	600
Mar-28 17.50	6.15	-	-	-	38.40	0.78	-	300
Mar-28 18.00	5.80	-	-	-	37.80	0.76	-	300
Mar-28 21.00	3.96	-	-	-	34.16	0.63	-	350
Mar-28 25.00	2.26	-	-	-	31.42	0.45	-	1
Jun-28 10.00	12.35	-	-	-	47.08	1.00	-	1
Jun-28 17.00	6.52	-	-	-	39.43	0.79	-	750
Jun-28 17.50	6.18	-	-	-	38.89	0.77	-	600
Jun-28 18.00	5.87	-	-	-	38.34	0.75	-	575
Jun-28 18.50	5.56	-	-	-	37.80	0.73	-	3
Jun-28 19.00	5.26	-	-	-	37.25	0.71	-	50
Jun-28 19.50	4.95	-	-	-	36.71	0.69	-	100
Jun-28 20.00	4.64	-	-	-	36.16	0.67	-	125
Jun-28 21.00	4.11	-	-	-	35.07	0.63	-	525
Jun-28 22.00	3.59	-	-	-	33.98	0.59	-	4,450
Jun-28 23.00	3.13	-	-	-	33.33	0.54	-	150
Jun-28 24.00	2.78	-	-	-	32.87	0.50	-	300
Jun-28 25.00	2.42	-	-	-	32.40	0.46	-	1,000
Dec-29 15.00	8.04	-	-	-	40.21	0.86	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 21.00	-	-	-	-	37.19	-	-	13
Jul-26 w4 22.00	0.06	-	-	-	34.74	-0.23	-	20
Jul-26 w5 19.50	0.01	-	-	-	43.84	-0.02	-	20
Jul-26 w5 20.00	0.02	-	-	-	42.61	-0.04	-	10
Aug-26 w1 19.50	0.04	-	-	-	40.55	-0.05	-	20
Aug-26 w1 20.00	0.07	-	-	-	39.33	-0.08	-	10
Aug-26 w2 21.00	0.28	0.16	0.16	0.16	35.57	-0.23	10	10
Aug-26 13.50	-	-	-	-	53.04	-	-	10
Aug-26 16.50	0.01	-	-	-	45.59	-0.01	-	1
Aug-26 17.00	0.01	-	-	-	44.35	-0.01	-	22
Aug-26 17.50	0.02	-	-	-	43.11	-0.02	-	10
Aug-26 18.00	0.03	-	-	-	41.87	-0.03	-	14,505
Aug-26 18.50	0.05	-	-	-	40.63	-0.05	-	151
Aug-26 19.00	0.07	-	-	-	39.39	-0.07	-	7,500
Aug-26 19.50	0.11	-	-	-	38.15	-0.10	-	150
Aug-26 20.00	0.17	-	-	-	36.90	-0.13	-	8,155
Aug-26 20.50	0.24	-	-	-	35.66	-0.18	-	133
Aug-26 21.00	0.34	0.31	0.31	0.22	34.42	-0.25	2	223
Aug-26 22.00	0.65	0.62	0.62	0.62	31.94	-0.42	5,001	5,013
Aug-26 26.00	3.72	-	-	-	29.50	-0.98	-	1
Sep-26 6.75	-	-	-	-	60.59	-	-	1
Sep-26 8.25	-	-	-	-	57.51	-	-	5
Sep-26 9.00	-	-	-	-	55.98	-	-	674
Sep-26 9.25	-	-	-	-	55.47	-	-	368
Sep-26 9.50	-	-	-	-	54.95	-	-	25
Sep-26 9.75	-	-	-	-	54.44	-	-	200
Sep-26 10.00	-	-	-	-	53.93	-	-	40,150
Sep-26 10.50	-	-	-	-	52.90	-	-	300
Sep-26 11.00	-	-	-	-	51.88	-	-	350
Sep-26 11.50	-	-	-	-	50.86	-	-	1
Sep-26 12.00	-	-	-	-	49.83	-	-	1
Sep-26 12.50	-	-	-	-	48.81	-	-	50
Sep-26 13.00	-	-	-	-	47.78	-	-	130
Sep-26 14.00	-	-	-	-	45.73	-	-	55
Sep-26 14.50	0.01	-	-	-	44.71	-0.01	-	6
Sep-26 15.00	0.01	-	-	-	43.69	-0.01	-	108
Sep-26 15.50	0.02	-	-	-	42.66	-0.01	-	56
Sep-26 16.00	0.02	-	-	-	41.64	-0.02	-	89
Sep-26 16.50	0.04	-	-	-	40.61	-0.02	-	58
Sep-26 17.00	0.05	-	-	-	39.59	-0.03	-	4,956
Sep-26 17.50	0.07	-	-	-	38.56	-0.05	-	151
Sep-26 18.00	0.09	-	-	-	37.54	-0.06	-	7,085
Sep-26 18.50	0.13	-	-	-	36.51	-0.08	-	200
Sep-26 19.00	0.17	-	-	-	35.49	-0.11	-	7,071
Sep-26 19.50	0.24	-	-	-	34.47	-0.14	-	301
Sep-26 20.00	0.31	-	-	-	33.44	-0.18	-	12,031
Sep-26 20.50	0.41	0.40	0.40	0.40	32.42	-0.23	1	252
Sep-26 21.00	0.53	-	-	-	31.39	-0.29	-	3,218
Sep-26 22.00	0.86	-	-	-	29.34	-0.42	-	153
Sep-26 23.00	1.37	-	-	-	28.41	-0.58	-	450
Sep-26 26.00	3.75	-	-	-	26.97	-0.93	-	50
Oct-26 20.00	0.54	-	-	-	32.31	-0.24	-	2
Oct-26 22.00	1.20	-	-	-	28.51	-0.47	-	2
Dec-26 5.75	-	-	-	-	58.12	-	-	150
Dec-26 6.00	-	-	-	-	57.68	-	-	10,150
Dec-26 6.25	-	-	-	-	57.23	-	-	150
Dec-26 6.50	-	-	-	-	56.79	-	-	13,250
Dec-26 6.75	-	-	-	-	56.34	-	-	450
Dec-26 7.00	-	-	-	-	55.90	-	-	300
Dec-26 7.25	-	-	-	-	55.45	-	-	600
Dec-26 7.50	-	-	-	-	55.01	-	-	450
Dec-26 7.75	-	-	-	-	54.56	-	-	451
Dec-26 8.00	-	-	-	-	54.12	-	-	18,450
Dec-26 8.25	-	-	-	-	53.68	-	-	15
Dec-26 8.50	-	-	-	-	53.23	-	-	25,000
Dec-26 8.75	-	-	-	-	52.79	-	-	311
Dec-26 9.00	-	-	-	-	52.34	-	-	14,933
Dec-26 9.25	0.01	-	-	-	51.90	-	-	75
Dec-26 9.50	0.01	-	-	-	51.45	-	-	76
Dec-26 9.75	0.01	-	-	-	51.01	-	-	200
Dec-26 10.00	0.01	-	-	-	50.56	-	-	226
Dec-26 10.50	0.01	-	-	-	49.67	-0.01	-	300
Dec-26 11.00	0.02	-	-	-	48.78	-0.01	-	481
Dec-26 11.50	0.03	-	-	-	47.89	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	47.00	-0.01	-	8,410
Dec-26 12.50	0.05	-	-	-	46.11	-0.02	-	250
Dec-26 13.00	0.06	-	-	-	45.22	-0.02	-	42,101
Dec-26 13.50	0.08	-	-	-	44.33	-0.03	-	400
Dec-26 14.00	0.10	-	-	-	43.44	-0.04	-	706
Dec-26 14.50	0.13	-	-	-	42.55	-0.05	-	300
Dec-26 15.00	0.15	-	-	-	41.66	-0.05	-	3,774
Dec-26 15.50	0.19	-	-	-	40.77	-0.07	-	12
Dec-26 16.00	0.23	-	-	-	39.88	-0.08	-	116
Dec-26 16.50	0.28	-	-	-	38.99	-0.10	-	520
Dec-26 17.00	0.34	-	-	-	38.10	-0.12	-	8,736
Dec-26 17.50	0.40	-	-	-	37.21	-0.14	-	136
Dec-26 18.00	0.47	-	-	-	36.32	-0.16	-	20,169
Dec-26 18.50	0.57	-	-	-	35.43	-0.19	-	105
Dec-26 19.00	0.66	-	-	-	34.54	-0.21	-	13,512
Dec-26 20.00	0.91	-	-	-	32.77	-0.28	-	10,511
Dec-26 21.00	1.21	-	-	-	30.99	-0.36	-	9,140
Dec-26 22.00	1.59	-	-	-	29.21	-0.46	-	150
Dec-26 23.00	2.11	-	-	-	28.34	-0.56	-	2,600
Mar-27 8.50	0.02	-	-	-	50.85	-0.01	-	25
Mar-27 8.75	0.02	-	-	-	50.44	-0.01	-	25
Mar-27 9.00	0.03	-	-	-	50.03	-0.01	-	25
Mar-27 9.25	0.03	-	-	-	49.63	-0.01	-	25
Mar-27 9.50	0.03	-	-	-	49.22	-0.01	-	30
Mar-27 9.75	0.04	-	-	-	48.81	-0.01	-	25
Mar-27 10.50	0.06	-	-	-	47.59	-0.02	-	175
Mar-27 11.00	0.07	-	-	-	46.77	-0.02	-	175
Mar-27 11.50	0.09	-	-	-	45.96	-0.02	-	32,250
Mar-27 12.00	0.11	-	-	-	45.14	-0.03	-	40
Mar-27 12.50	0.14	-	-	-	44.33	-0.04	-	30
Mar-27 13.00	0.16	-	-	-	43.51	-0.04	-	40
Mar-27 13.50	0.20	-	-	-	42.70	-0.05	-	20
Mar-27 14.00	0.24	-	-	-	41.88	-0.06	-	30
Mar-27 15.00	0.32	-	-	-	40.25	-0.09	-	220
Mar-27 16.00	0.45	-	-	-	38.62	-0.11	-	5,500
Mar-27 16.50	0.51	-	-	-	37.81	-0.13	-	450
Mar-27 17.00	0.58	-	-	-	36.99	-0.15	-	2,150
Mar-27 17.50	0.67	-	-	-	36.18	-0.17	-	4,150
Mar-27 18.50	0.86	-	-	-	34.55	-0.21	-	10
Mar-27 19.50	1.11	-	-	-	32.92	-0.27	-	310
Mar-27 20.00	1.25	1.08	1.08	1.08	32.10	-0.30	150	6,160
Mar-27 20.50	1.39	-	-	-	31.29	-0.33	-	20
Mar-27 21.00	1.57	-	-	-	30.47	-0.37	-	381
Mar-27 22.00	1.94	1.80	1.80	1.80	28.84	-0.44	1	14
Jun-27 4.30	-	-	-	-	54.62	-	-	1
Jun-27 4.50	-	-	-	-	54.33	-	-	1
Jun-27 4.90	-	-	-	-	53.74	-	-	150
Jun-27 5.00	-	-	-	-	53.59	-	-	300
Jun-27 5.25	-	-	-	-	53.22	-	-	298
Jun-27 7.00	0.02	-	-	-	50.63	-	-	2
Jun-27 8.00	0.04	-	-	-	49.15	-0.01	-	1
Jun-27 8.25	0.04	-	-	-	48.78	-0.01	-	7
Jun-27 9.00	0.06	-	-	-	47.67	-0.02	-	7,000
Jun-27 9.75	0.09	-	-	-	46.56	-0.02	-	175
Jun-27 10.00	0.10	-	-	-	46.19	-0.02	-	10,000
Jun-27 11.00	0.15	-	-	-	44.70	-0.04	-	75
Jun-27 12.00	0.22	0.18	0.18	0.18	43.22	-0.05	20	20
Jun-27 12.50	0.26	-	-	-	42.48	-0.06	-	197
Jun-27 13.00	0.31	-	-	-	41.74	-0.07	-	1,106
Jun-27 13.50	0.35	-	-	-	41.00	-0.08	-	170
Jun-27 14.00	0.41	-	-	-	40.26	-0.09	-	13
Jun-27 14.50	0.48	-	-	-	39.52	-0.11	-	400
Jun-27 15.00	0.55	-	-	-	38.78	-0.12	-	600
Jun-27 15.50	0.62	-	-	-	38.04	-0.13	-	20
Jun-27 16.00	0.71	-	-	-	37.30	-0.15	-	3
Jun-27 16.50	0.81	0.63	0.63	0.63	36.56	-0.17	100	250
Jun-27 17.00	0.90	-	-	-	35.82	-0.19	-	151
Jun-27 17.50	1.00	-	-	-	35.08	-0.21	-	150
Jun-27 18.00	1.13	-	-	-	34.34	-0.23	-	165
Jun-27 19.00	1.39	-	-	-	32.86	-0.28	-	150
Jun-27 20.00	1.71	-	-	-	31.38	-0.34	-	2,603
Jun-27 20.50	1.89	-	-	-	30.64	-0.37	-	10
Jun-27 22.00	2.49	-	-	-	28.42	-0.47	-	10
Jun-27 23.00	3.02	-	-	-	27.70	-0.54	-	160
Sep-27 7.75	0.04	-	-	-	46.96	-0.01	-	10
Sep-27 16.00	0.85	-	-	-	36.11	-0.16	-	309
Sep-27 16.50	0.95	-	-	-	35.45	-0.18	-	10
Sep-27 17.00	1.04	-	-	-	34.79	-0.20	-	379
Sep-27 17.50	1.17	-	-	-	34.13	-0.22	-	150
Sep-27 18.00	1.30	-	-	-	33.48	-0.24	-	150
Sep-27 20.00	1.91	-	-	-	30.84	-0.34	-	1
Sep-27 22.00	2.70	-	-	-	28.21	-0.46	-	1
Dec-27 4.40	0.01	-	-	-	50.46	-	-	1
Dec-27 4.90	0.01	-	-	-	49.83	-	-	150
Dec-27 5.00	0.01	-	-	-	49.71	-	-	150
Dec-27 6.50	0.04	-	-	-	47.82	-0.01	-	10
Dec-27 7.00	0.05	-	-	-	47.20	-0.01	-	150
Dec-27 7.25	0.06	-	-	-	46.88	-0.01	-	150
Dec-27 7.75	0.08	-	-	-	46.25	-0.02	-	1
Dec-27 8.25	0.10	-	-	-	45.63	-0.02	-	150
Dec-27 8.50	0.11	-	-	-	45.31	-0.02	-	6,150
Dec-27 8.75	0.13	-	-	-	45.00	-0.02	-	1
Dec-27 9.00	0.14	-	-	-	44.68	-0.03	-	7,650
Dec-27 9.25	0.16	-	-	-	44.37	-0.03	-	150
Dec-27 9.50	0.17	-	-	-	44.06	-0.03	-	250
Dec-27 9.75	0.19	-	-	-	43.74	-0.04	-	150
Dec-27 10.00	0.20	-	-	-	43.43	-0.04	-	407
Dec-27 10.50	0.25	-	-	-	42.80	-0.05	-	300
Dec-27 11.00	0.30	-	-	-	42.17	-0.05	-	5,304
Dec-27 12.00	0.40	-	-	-	40.92	-0.07	-	3,300
Dec-27 12.50	0.47	-	-	-	40.29	-0.08	-	300
Dec-27 13.00	0.54	-	-	-	39.66	-0.09	-	10,000
Dec-27 13.50	0.61	-	-	-	39.03	-0.11	-	150
Dec-27 14.00	0.68	-	-	-	38.40	-0.12	-	150
Dec-27 16.00	1.07	-	-	-	35.89	-0.18	-	15,000
Dec-27 16.50	1.18	-	-	-	35.26	-0.20	-	174
Dec-27 17.00	1.31	-	-	-	34.64	-0.22	-	8,500
Dec-27 17.50	1.45	-	-	-	34.01	-0.24	-	292
Dec-27 18.00	1.58	-	-	-	33.38	-0.26	-	150
Dec-27 20.00	2.23	-	-	-	30.87	-0.35	-	4,000
Dec-27 21.00	2.60	-	-	-	29.61	-0.40	-	150
Dec-27 22.00	3.04	-	-	-	28.35	-0.46	-	10,302
Dec-27 23.00	3.56	-	-	-	27.68	-0.52	-	300
Mar-28 15.00	1.01	-	-	-	36.78	-0.16	-	150
Mar-28 15.50	1.11	-	-	-	36.17	-0.17	-	150
Mar-28 18.00	1.75	-	-	-	33.15	-0.26	-	25
Mar-28 20.00	2.41	-	-	-	30.72	-0.35	-	150
Mar-28 21.00	2.78	-	-	-	29.51	-0.40	-	150
Mar-28 22.00	3.22	-	-	-	28.30	-0.45	-	150
Mar-28 23.00	3.73	-	-	-	27.64	-0.51	-	150
Jun-28 15.50	1.27	-	-	-	34.77	-0.19	-	1
Jun-28 18.00	1.98	-	-	-	32.04	-0.28	-	1,250
Jun-28 19.00	2.34	-	-	-	30.95	-0.32	-	4,450
Jun-28 20.00	2.68	-	-	-	29.86	-0.37	-	3,300
Jun-28 21.00	3.12	-	-	-	28.77	-0.42	-	750
Jun-28 22.00	3.55	-	-	-	27.68	-0.47	-	2,350
Jun-28 23.00	4.10	-	-	-	27.03	-0.52	-	1,500
Dec-28 12.00	0.67	-	-	-	35.91	-0.10	-	3,500
Dec-28 12.50	0.76	-	-	-	35.48	-0.11	-	1,500
Dec-28 16.00	1.60	-	-	-	32.50	-0.22	-	17
Dec-28 18.50	2.42	-	-	-	30.37	-0.31	-	3
Dec-28 20.00	3.00	-	-	-	29.09	-0.37	-	90
Jun-29 16.00	1.87	-	-	-	31.57	-0.24	-	1,250
Dec-29 12.50	1.04	-	-	-	32.87	-0.14	-	3,000
Dec-29 20.00	3.70	-	-	-	28.50	-0.39	-	70
Dec-30 20.50	4.49	-	-	-	27.95	-0.42	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 21.00	1.41	-	-	-	39.91	0.85	-	10
Aug-26 18.50	3.88	-	-	-	41.08	0.95	-	10
Aug-26 19.00	3.40	-	-	-	39.84	0.93	-	20
Aug-26 20.00	2.50	-	-	-	37.35	0.86	-	40
Aug-26 20.50	2.07	-	-	-	36.11	0.81	-	46
Aug-26 21.00	1.68	-	-	-	34.87	0.75	-	30
Aug-26 21.00	1.68	-	-	-	34.87	0.75	-	144
Aug-26 22.00	0.99	-	-	-	32.39	0.58	-	10
Aug-26 22.00	0.99	-	-	-	32.39	0.58	-	105
Aug-26 23.00	0.51	-	-	-	31.34	0.39	-	70
Aug-26 23.00	0.51	-	-	-	31.34	0.39	-	911
Aug-26 24.00	0.23	-	-	-	30.88	0.22	-	1,782
Aug-26 24.00	0.23	0.35	0.35	0.35	30.88	0.22	30	146
Sep-26 12.00	10.33	10.90	10.90	10.90	50.65	1.00	10	-
Sep-26 17.50	4.93	5.50	5.50	5.50	39.38	0.95	10	-
Sep-26 19.00	3.55	-	-	-	36.31	0.88	-	10
Sep-26 20.00	2.69	-	-	-	34.26	0.81	-	10
Sep-26 21.00	1.92	-	-	-	32.21	0.71	-	10
Sep-26 22.00	1.25	-	-	-	30.16	0.58	-	160
Sep-26 23.00	0.76	-	-	-	29.23	0.43	-	4
Dec-26 17.00	5.45	-	-	-	39.88	0.87	-	10
Dec-26 19.00	3.81	-	-	-	36.32	0.77	-	10
Dec-26 19.50	3.44	-	-	-	35.44	0.74	-	10
Dec-26 21.00	2.39	-	-	-	32.77	0.63	-	10
Dec-26 22.00	1.79	-	-	-	30.99	0.54	-	10
Dec-26 22.00	1.79	-	-	-	30.99	0.54	-	4
Dec-26 23.00	1.31	-	-	-	30.12	0.45	-	4
Dec-26 23.00	1.31	-	-	-	30.12	0.45	-	10
Dec-26 24.00	0.95	-	-	-	29.63	0.36	-	10
Dec-26 24.00	0.95	-	-	-	29.63	0.36	-	8
Dec-26 25.00	0.67	-	-	-	29.13	0.28	-	6
Dec-26 28.00	0.19	-	-	-	27.65	0.11	-	14
Dec-26 29.00	0.11	-	-	-	27.16	0.07	-	20
Mar-27 19.00	4.30	-	-	-	35.84	0.74	-	200
Mar-27 19.00	4.30	-	-	-	35.84	0.74	-	200
Mar-27 19.50	3.94	4.20	4.20	4.20	35.03	0.72	20	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	0.05	-	-	-	40.63	-0.05	-	5
Aug-26 20.00	0.17	-	-	-	36.90	-0.13	-	10
Aug-26 20.50	0.24	-	-	-	35.66	-0.18	-	20
Aug-26 21.00	0.34	-	-	-	34.42	-0.25	-	61
Aug-26 21.00	0.34	-	-	-	34.42	-0.25	-	20
Aug-26 22.00	0.65	-	-	-	31.94	-0.42	-	30
Aug-26 22.00	0.65	0.43	0.43	0.43	31.94	-0.42	5	131
Aug-26 23.00	1.17	-	-	-	30.89	-0.61	-	10
Aug-26 23.00	1.17	0.85	0.85	0.85	30.89	-0.61	5	25
Aug-26 24.00	1.89	-	-	-	30.43	-0.78	-	10
Sep-26 9.50	-	-	-	-	54.95	-	-	600
Sep-26 10.50	-	-	-	-	52.90	-	-	700
Sep-26 16.00	0.02	-	-	-	41.64	-0.02	-	10
Sep-26 17.00	0.05	-	-	-	39.59	-0.03	-	20
Sep-26 18.00	0.10	-	-	-	37.54	-0.06	-	10
Sep-26 19.00	0.18	-	-	-	35.49	-0.11	-	10
Sep-26 20.00	0.31	-	-	-	33.44	-0.18	-	10
Sep-26 22.00	0.86	-	-	-	29.34	-0.42	-	10
Dec-26 7.25	-	-	-	-	55.45	-	-	150
Dec-26 8.50	-	-	-	-	53.23	-	-	150
Dec-26 8.75	-	-	-	-	52.79	-	-	150
Dec-26 9.00	0.01	-	-	-	52.34	-	-	150
Dec-26 10.00	0.01	-	-	-	50.56	-	-	40
Dec-26 15.50	0.19	-	-	-	40.77	-0.07	-	5
Dec-26 16.50	0.28	-	-	-	38.99	-0.10	-	10
Dec-26 17.00	0.34	-	-	-	38.10	-0.11	-	23
Dec-26 17.50	0.40	-	-	-	37.21	-0.13	-	17
Dec-26 22.00	1.57	-	-	-	29.21	-0.45	-	3
Dec-26 23.00	2.09	-	-	-	28.34	-0.54	-	1
Mar-27 10.00	0.04	-	-	-	48.40	-0.01	-	150
Mar-27 14.50	0.28	-	-	-	41.07	-0.07	-	10
Mar-27 17.00	0.58	-	-	-	36.99	-0.15	-	20
Mar-27 18.00	0.76	-	-	-	35.36	-0.19	-	1

	Previous Close	13.08		23/07/26
	CAIXABANK Close	12.91		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	1.03	-	-	-	28.92	0.83	-	1
Aug-26 12.50	0.64	-	-	-	27.04	0.68	-	251
Aug-26 13.00	0.34	-	-	-	25.44	0.48	-	6
Aug-26 13.50	0.16	-	-	-	25.05	0.28	-	1
Sep-26 9.00	3.94	-	-	-	38.97	0.99	-	1
Sep-26 10.00	2.96	-	-	-	35.43	0.97	-	1
Sep-26 10.50	2.48	-	-	-	33.66	0.95	-	1
Sep-26 11.00	2.01	-	-	-	31.89	0.91	-	2
Sep-26 11.50	1.57	-	-	-	30.12	0.85	-	4
Sep-26 12.00	1.16	-	-	-	28.35	0.77	-	10
Sep-26 12.50	0.79	-	-	-	26.58	0.65	-	32
Sep-26 13.00	0.49	-	-	-	25.08	0.50	-	10
Sep-26 13.50	0.29	-	-	-	24.70	0.35	-	5
Dec-26 7.00	5.96	-	-	-	45.71	0.99	-	7,500
Dec-26 9.25	3.79	-	-	-	38.04	0.95	-	1
Dec-26 10.50	2.65	-	-	-	33.78	0.88	-	1,134
Dec-26 11.00	2.22	-	-	-	32.08	0.83	-	20
Dec-26 11.50	1.81	-	-	-	30.37	0.77	-	6,000
Dec-26 12.00	1.43	-	-	-	28.67	0.70	-	1
Dec-26 12.50	1.09	-	-	-	26.96	0.62	-	450
Dec-26 13.00	0.80	0.80	0.80	0.80	25.51	0.52	1	3
Mar-27 9.50	3.66	-	-	-	35.97	0.89	-	1
Mar-27 10.50	2.81	-	-	-	32.89	0.83	-	14
Mar-27 12.00	1.66	-	-	-	28.28	0.67	-	2
Mar-27 12.50	1.33	-	-	-	26.74	0.61	-	9
Mar-27 13.00	1.04	-	-	-	25.42	0.53	-	400
Jun-27 9.75	3.48	-	-	-	34.07	0.87	-	150
Jun-27 10.00	3.28	-	-	-	33.41	0.85	-	150
Jun-27 10.50	2.87	-	-	-	32.10	0.82	-	150
Jun-27 11.00	2.49	-	-	-	30.78	0.77	-	150
Jun-27 12.00	1.77	-	-	-	28.14	0.67	-	1
Jun-27 13.00	1.16	-	-	-	25.69	0.54	-	25
Jun-27 14.50	0.59	-	-	-	24.65	0.35	-	1
Dec-27 10.50	3.08	-	-	-	32.50	0.78	-	20
Dec-27 11.00	2.71	-	-	-	31.40	0.74	-	1
Dec-27 11.50	2.38	-	-	-	30.30	0.70	-	1
Jun-28 10.00	3.58	-	-	-	33.84	0.80	-	150
Jun-28 10.50	3.22	-	-	-	32.95	0.77	-	300
Jun-28 11.00	2.90	-	-	-	32.06	0.73	-	1,250
Jun-28 11.50	2.59	-	-	-	31.16	0.69	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	-	-	-	-	38.90	-	-	2
Aug-26 10.00	-	-	-	-	37.02	-0.01	-	5
Aug-26 10.50	0.01	-	-	-	35.13	-0.02	-	20
Aug-26 11.00	0.02	-	-	-	33.24	-0.04	-	1
Aug-26 11.50	0.05	-	-	-	31.36	-0.09	-	1
Aug-26 12.00	0.11	-	-	-	29.47	-0.17	-	11
Aug-26 12.50	0.22	-	-	-	27.59	-0.32	-	1
Aug-26 13.50	0.74	0.68	0.68	0.68	25.60	-0.72	1	2
Sep-26 5.50	-	-	-	-	52.08	-	-	70,900
Sep-26 7.75	-	-	-	-	44.12	-	-	3
Sep-26 8.00	-	-	-	-	43.24	-	-	174
Sep-26 8.50	-	-	-	-	41.47	-	-	1,000
Sep-26 9.00	0.01	-	-	-	39.70	-0.01	-	1
Sep-26 10.50	0.04	-	-	-	34.39	-0.05	-	3
Sep-26 11.00	0.08	-	-	-	32.62	-0.09	-	25
Sep-26 11.50	0.13	-	-	-	30.85	-0.15	-	1
Sep-26 12.00	0.22	-	-	-	29.08	-0.24	-	256
Sep-26 12.50	0.35	-	-	-	27.31	-0.35	-	8
Sep-26 13.00	0.56	-	-	-	25.81	-0.50	-	10
Dec-26 5.25	-	-	-	-	50.92	-	-	75
Dec-26 6.75	0.01	-	-	-	45.81	-0.01	-	3
Dec-26 7.25	0.02	-	-	-	44.10	-0.01	-	1
Dec-26 8.00	0.04	-	-	-	41.54	-0.03	-	100
Dec-26 8.25	0.05	-	-	-	40.69	-0.03	-	100
Dec-26 8.50	0.06	-	-	-	39.84	-0.04	-	103
Dec-26 8.75	0.07	-	-	-	38.99	-0.05	-	10
Dec-26 9.00	0.08	-	-	-	38.13	-0.06	-	11
Dec-26 9.50	0.12	-	-	-	36.43	-0.08	-	2
Dec-26 10.00	0.16	-	-	-	34.72	-0.11	-	76
Dec-26 10.50	0.22	-	-	-	33.02	-0.14	-	1,030
Dec-26 11.00	0.30	-	-	-	31.32	-0.19	-	40
Dec-26 11.50	0.39	-	-	-	29.61	-0.25	-	6,002
Dec-26 12.50	0.68	-	-	-	26.20	-0.40	-	5
Mar-27 6.00	0.02	-	-	-	45.56	-0.01	-	7,675
Mar-27 6.50	0.03	-	-	-	44.03	-0.02	-	29,800
Mar-27 8.00	0.09	-	-	-	39.42	-0.05	-	1
Mar-27 8.75	0.15	-	-	-	37.11	-0.07	-	350
Mar-27 10.00	0.28	-	-	-	33.27	-0.14	-	29
Mar-27 12.00	0.68	-	-	-	27.12	-0.33	-	150
Mar-27 12.50	0.85	-	-	-	25.58	-0.40	-	8
Jun-27 7.75	0.14	-	-	-	37.60	-0.06	-	8,200
Jun-27 10.00	0.41	-	-	-	31.67	-0.17	-	4,025
Jun-27 10.50	0.50	-	-	-	30.36	-0.21	-	175
Jun-27 11.00	0.62	-	-	-	29.04	-0.26	-	25
Jun-27 11.50	0.75	-	-	-	27.72	-0.31	-	25
Jun-27 12.00	0.91	-	-	-	26.40	-0.37	-	25
Jun-27 13.00	1.31	-	-	-	23.95	-0.50	-	50
Dec-27 3.50	0.01	-	-	-	44.15	-	-	1
Dec-27 4.20	0.02	-	-	-	42.61	-0.01	-	1
Dec-27 5.50	0.05	-	-	-	39.76	-0.02	-	160
Dec-27 5.75	0.07	-	-	-	39.21	-0.03	-	1
Dec-27 6.00	0.08	-	-	-	38.66	-0.03	-	150
Dec-27 8.00	0.25	-	-	-	34.27	-0.09	-	150
Dec-27 8.25	0.28	-	-	-	33.72	-0.10	-	225
Dec-27 8.50	0.31	-	-	-	33.17	-0.11	-	150
Dec-27 8.75	0.34	-	-	-	32.62	-0.12	-	150
Dec-27 9.00	0.39	-	-	-	32.07	-0.14	-	150
Dec-27 9.25	0.43	-	-	-	31.52	-0.15	-	150
Dec-27 9.50	0.48	-	-	-	30.98	-0.17	-	150
Dec-27 9.75	0.52	-	-	-	30.43	-0.18	-	150
Dec-27 10.00	0.57	-	-	-	29.88	-0.20	-	150
Jun-28 8.50	0.44	-	-	-	31.59	-0.14	-	150
Jun-28 9.00	0.53	-	-	-	30.70	-0.16	-	150
Jun-28 9.25	0.58	-	-	-	30.25	-0.18	-	150
Jun-28 9.50	0.63	-	-	-	29.81	-0.19	-	300
Jun-28 9.75	0.70	-	-	-	29.36	-0.21	-	150
Jun-28 10.00	0.76	-	-	-	28.92	-0.23	-	150
Dec-28 4.50	0.05	-	-	-	36.79	-0.02	-	15,000
Dec-28 8.75	0.61	-	-	-	30.75	-0.16	-	450
Dec-29 5.00	0.14	-	-	-	33.73	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.34	-	-	-	25.44	0.48	-	10
Sep-26 13.00	0.49	-	-	-	25.08	0.50	-	10
Dec-26 9.00	3.92	-	-	-	38.89	0.93	-	10
Dec-26 11.00	2.16	-	-	-	32.08	0.80	-	10
Dec-26 12.00	1.40	-	-	-	28.67	0.67	-	10
Dec-26 12.50	1.06	-	-	-	26.96	0.59	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.11	-	-	-	29.47	-0.18	-	10
Sep-26 11.50	0.13	-	-	-	30.85	-0.15	-	10

	Previous Close	24.93		23/07/26
	CELLNEX Close	26.00		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.61	-	-	-	34.71	0.68	-	67
Aug-26 26.00	0.99	-	-	-	33.06	0.53	-	12
Aug-26 27.00	0.58	0.47	0.50	0.45	32.56	0.37	30	73
Aug-26 28.00	0.30	-	-	-	32.06	0.23	-	9
Aug-26 30.00	0.06	-	-	-	31.06	0.06	-	3
Aug-26 32.00	0.01	-	-	-	30.06	0.01	-	1
Sep-26 25.00	1.95	-	-	-	33.34	0.65	-	20
Sep-26 26.00	1.35	-	-	-	31.84	0.54	-	7
Sep-26 27.00	0.91	0.80	0.80	0.80	31.44	0.42	1	25
Sep-26 28.00	0.59	-	-	-	31.05	0.30	-	45
Sep-26 29.00	0.36	0.33	0.33	0.33	30.65	0.21	1	29
Sep-26 30.00	0.20	-	-	-	30.25	0.13	-	62
Sep-26 31.00	0.11	0.12	0.12	0.12	29.85	0.08	1	18
Sep-26 32.00	0.05	-	-	-	29.46	0.05	-	56
Sep-26 33.00	0.03	-	-	-	29.06	0.02	-	25
Sep-26 34.00	0.01	-	-	-	28.66	0.01	-	41
Sep-26 35.00	-	-	-	-	28.26	-	-	30
Sep-26 36.00	-	-	-	-	27.87	-	-	25
Sep-26 37.00	-	-	-	-	27.47	-	-	25
Sep-26 38.00	-	-	-	-	27.07	-	-	25
Sep-26 39.00	-	-	-	-	26.67	-	-	25
Sep-26 40.00	-	-	-	-	26.28	-	-	25
Dec-26 18.00	8.39	-	-	-	42.46	0.94	-	2
Dec-26 20.00	6.62	-	-	-	39.79	0.88	-	1
Dec-26 21.00	5.76	-	-	-	38.46	0.85	-	1
Dec-26 24.00	3.49	-	-	-	34.46	0.70	-	11
Dec-26 25.00	2.83	-	-	-	33.12	0.63	-	46
Dec-26 28.00	1.38	-	-	-	31.05	0.41	-	96
Dec-26 29.00	1.04	-	-	-	30.67	0.34	2,000	2,064
Dec-26 30.00	0.79	-	-	-	30.30	0.28	-	148
Dec-26 31.00	0.58	-	-	-	29.93	0.22	-	110
Dec-26 32.00	0.41	-	-	-	29.56	0.17	-	218
Dec-26 33.00	0.29	-	-	-	29.19	0.13	-	120
Dec-26 34.00	0.20	-	-	-	28.82	0.09	-	190
Dec-26 35.00	0.13	-	-	-	28.44	0.07	-	115
Dec-26 36.00	0.09	-	-	-	28.07	0.05	-	85
Dec-26 37.00	0.05	-	-	-	27.70	0.03	-	50
Dec-26 38.00	0.03	-	-	-	27.33	0.02	-	25
Dec-26 39.00	0.02	-	-	-	26.96	0.01	-	25
Dec-26 40.00	0.01	-	-	-	26.58	0.01	-	125
Dec-26 42.00	-	-	-	-	25.84	-	-	25
Dec-26 44.00	-	-	-	-	25.10	-	-	25
Dec-26 45.00	-	-	-	-	24.73	-	-	25
Dec-26 46.00	-	-	-	-	24.35	-	-	25
Mar-27 20.00	6.82	-	-	-	37.72	0.86	-	33
Mar-27 23.00	4.55	-	-	-	34.61	0.74	-	2
Mar-27 26.00	2.67	-	-	-	31.49	0.56	-	26
Mar-27 27.00	2.22	-	-	-	31.13	0.50	-	25
Mar-27 29.00	1.48	-	-	-	30.41	0.38	-	1
Mar-27 30.00	1.18	-	-	-	30.05	0.33	-	317
Mar-27 31.00	0.94	-	-	-	29.70	0.28	-	75
Mar-27 32.00	0.73	-	-	-	29.34	0.23	-	120
Mar-27 33.00	0.56	-	-	-	28.98	0.19	-	51
Mar-27 34.00	0.43	-	-	-	28.62	0.15	-	25
Mar-27 35.00	0.32	-	-	-	28.26	0.12	-	25
Jun-27 20.00	7.08	-	-	-	36.21	0.84	-	6
Jun-27 25.00	3.70	-	-	-	32.04	0.62	-	1
Jun-27 28.00	2.28	-	-	-	30.52	0.47	-	100
Jun-27 29.00	1.94	-	-	-	30.17	0.42	-	100
Jun-27 30.00	1.60	-	-	-	29.83	0.37	-	125
Jun-27 31.00	1.34	-	-	-	29.48	0.33	-	150
Jun-27 32.00	1.09	-	-	-	29.13	0.28	-	100
Jun-27 33.00	0.89	-	-	-	28.79	0.24	-	112
Jun-27 34.00	0.72	-	-	-	28.44	0.21	-	175
Jun-27 35.00	0.57	-	-	-	28.09	0.17	-	150
Jun-27 36.00	0.45	-	-	-	27.75	0.14	-	125
Jun-27 37.00	0.34	-	-	-	27.40	0.12	-	125
Jun-27 38.00	0.27	-	-	-	27.06	0.10	-	75
Jun-27 39.00	0.20	-	-	-	26.71	0.08	-	75
Jun-27 40.00	0.15	-	-	-	26.36	0.06	-	50
Jun-27 41.00	0.11	-	-	-	26.02	0.05	-	50
Jun-27 42.00	0.08	-	-	-	25.67	0.03	-	50
Jun-27 43.00	0.06	-	-	-	25.33	0.03	-	50
Jun-27 44.00	0.04	-	-	-	24.98	0.02	-	50
Jun-27 45.00	0.03	-	-	-	24.63	0.01	-	50
Jun-27 46.00	0.02	-	-	-	24.29	0.01	-	50
Jun-27 49.00	-	-	-	-	23.25	-	-	50
Jun-27 50.00	-	-	-	-	22.90	-	-	411
Sep-27 34.00	0.91	-	-	-	28.19	0.23	-	20
Sep-27 35.00	0.73	-	-	-	27.83	0.20	-	100
Sep-27 36.00	0.60	-	-	-	27.47	0.17	-	75
Sep-27 37.00	0.48	-	-	-	27.11	0.14	-	75
Sep-27 41.00	0.17	-	-	-	25.68	0.06	-	50
Dec-27 25.00	4.28	-	-	-	31.82	0.62	-	25
Dec-27 26.00	3.79	-	-	-	31.22	0.58	-	2
Dec-27 27.00	3.36	-	-	-	30.90	0.54	-	2,500
Dec-27 28.00	2.93	-	-	-	30.58	0.50	-	7
Dec-27 29.00	2.59	-	-	-	30.26	0.46	-	1
Dec-27 30.00	2.25	-	-	-	29.94	0.42	-	115
Dec-27 31.00	1.94	-	-	-	29.62	0.38	-	75
Dec-27 32.00	1.69	-	-	-	29.30	0.34	-	51
Dec-27 33.00	1.44	-	-	-	28.98	0.31	-	25
Dec-27 34.00	1.22	-	-	-	28.66	0.27	-	74
Dec-27 35.00	1.05	-	-	-	28.34	0.24	-	50
Dec-27 37.00	0.72	-	-	-	27.69	0.18	-	25
Dec-27 38.00	0.61	-	-	-	27.37	0.16	-	570
Dec-27 40.00	0.40	-	-	-	26.73	0.12	-	48
Dec-27 44.00	0.17	-	-	-	25.45	0.06	-	25
Mar-28 29.00	2.85	-	-	-	30.64	0.47	-	11
Jun-28 26.00	4.31	-	-	-	31.27	0.59	-	4
Dec-29 40.00	1.89	-	-	-	29.46	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.04	-	-	-	41.46	-0.03	-	2
Aug-26 22.00	0.08	-	-	-	39.81	-0.06	-	1
Aug-26 23.00	0.16	-	-	-	38.15	-0.11	-	61
Aug-26 24.00	0.32	-	-	-	36.50	-0.20	-	59
Aug-26 25.00	0.57	-	-	-	34.84	-0.32	-	13
Aug-26 26.00	0.95	-	-	-	33.19	-0.48	-	6
Aug-26 27.00	1.54	-	-	-	32.69	-0.64	-	30
Aug-26 28.00	2.26	-	-	-	32.19	-0.78	-	1
Sep-26 19.00	0.04	-	-	-	42.30	-0.02	-	1
Sep-26 20.00	0.08	-	-	-	40.80	-0.04	-	1
Sep-26 21.00	0.14	-	-	-	39.30	-0.07	-	19
Sep-26 22.00	0.23	-	-	-	37.80	-0.11	-	62
Sep-26 23.00	0.37	-	-	-	36.30	-0.17	-	20
Sep-26 24.00	0.58	-	-	-	34.80	-0.25	-	250
Sep-26 25.00	0.87	-	-	-	33.30	-0.35	-	76
Sep-26 26.00	1.26	-	-	-	31.80	-0.47	-	69
Sep-26 27.00	1.83	-	-	-	31.40	-0.59	-	77
Sep-26 28.00	2.50	-	-	-	31.01	-0.70	-	56
Sep-26 29.00	3.28	-	-	-	30.61	-0.80	-	28
Sep-26 30.00	4.13	-	-	-	30.21	-0.88	-	21
Dec-26 18.00	0.21	-	-	-	42.07	-0.06	-	2,001
Dec-26 20.00	0.41	-	-	-	39.40	-0.11	-	23
Dec-26 21.00	0.55	-	-	-	38.07	-0.15	-	225
Dec-26 22.00	0.74	-	-	-	36.73	-0.19	-	129
Dec-26 23.00	0.96	-	-	-	35.40	-0.24	-	689
Dec-26 24.00	1.24	-	-	-	34.07	-0.30	2,000	4,503
Dec-26 25.00	1.58	-	-	-	32.73	-0.37	-	69
Dec-26 26.00	1.96	-	-	-	31.40	-0.45	-	102
Dec-26 27.00	2.51	-	-	-	31.03	-0.52	-	56
Dec-26 28.00	3.12	-	-	-	30.66	-0.60	-	25
Dec-26 29.00	3.79	-	-	-	30.28	-0.68	-	3
Dec-26 30.00	4.55	-	-	-	29.91	-0.74	-	1
Dec-26 32.00	6.20	-	-	-	29.17	-0.86	-	26
Dec-26 33.00	7.10	-	-	-	28.80	-0.91	-	25
Dec-26 39.00	13.00	-	-	-	26.57	-1.00	-	25
Dec-26 40.00	14.00	-	-	-	26.19	-1.00	-	25
Mar-27 20.00	0.67	-	-	-	36.18	-0.15	-	1
Mar-27 23.00	1.38	-	-	-	33.07	-0.28	-	3
Mar-27 24.00	1.70	-	-	-	32.03	-0.33	-	2
Mar-27 25.00	2.08	-	-	-	30.99	-0.39	-	75
Mar-27 26.00	2.51	-	-	-	29.95	-0.46	-	60
Mar-27 27.00	3.05	-	-	-	29.59	-0.52	-	117
Mar-27 28.00	3.66	-	-	-	29.23	-0.58	-	5
Mar-27 30.00	5.03	-	-	-	28.51	-0.70	-	10
Mar-27 31.00	5.78	-	-	-	28.16	-0.75	-	2
Mar-27 32.00	6.59	-	-	-	27.80	-0.80	-	10
Mar-27 36.00	10.12	-	-	-	26.36	-0.93	-	25
Mar-27 37.00	11.05	-	-	-	26.00	-0.95	-	25
Jun-27 20.00	0.82	-	-	-	33.74	-0.16	-	25
Jun-27 22.00	1.29	-	-	-	32.07	-0.24	-	27
Jun-27 23.00	1.58	-	-	-	31.24	-0.28	-	25
Jun-27 24.00	1.92	-	-	-	30.41	-0.33	-	59
Jun-27 25.00	2.31	-	-	-	29.57	-0.39	-	2
Jun-27 26.00	2.74	-	-	-	28.74	-0.44	-	1,500
Jun-27 28.00	3.87	-	-	-	28.05	-0.56	-	1
Jun-27 29.00	4.52	-	-	-	27.70	-0.62	-	3
Jun-27 30.00	5.20	-	-	-	27.36	-0.67	-	25
Jun-27 31.00	5.94	-	-	-	27.01	-0.72	-	75
Jun-27 32.00	6.71	-	-	-	26.66	-0.77	-	50
Jun-27 33.00	7.53	-	-	-	26.32	-0.81	-	50
Jun-27 34.00	8.37	-	-	-	25.97	-0.85	-	100
Jun-27 35.00	9.25	-	-	-	25.62	-0.88	-	100
Jun-27 36.00	10.15	-	-	-	25.28	-0.91	-	125
Jun-27 37.00	11.08	-	-	-	24.93	-0.93	-	100
Jun-27 38.00	12.02	-	-	-	24.59	-0.96	-	100
Jun-27 39.00	13.00	-	-	-	24.24	-0.99	-	25
Jun-27 40.00	14.00	-	-	-	23.89	-1.00	-	50
Jun-27 41.00	15.00	-	-	-	23.55	-1.00	-	2
Sep-27 21.00	1.22	-	-	-	31.40	-0.21	-	1
Sep-27 24.00	2.20	-	-	-	29.25	-0.34	-	3
Sep-27 36.00	10.24	-	-	-	24.22	-0.88	-	25
Sep-27 37.00	11.14	-	-	-	23.86	-0.91	-	25
Dec-27 21.00	1.37	-	-	-	30.49	-0.22	-	1
Dec-27 23.00	1.99	-	-	-	29.29	-0.30	-	3
Dec-27 30.00	5.63	-	-	-	26.20	-0.63	-	75
Dec-27 31.00	6.34	-	-	-	25.88	-0.67	-	50
Dec-27 32.00	7.07	-	-	-	25.56	-0.72	-	26
Dec-27 33.00	7.84	-	-	-	25.24	-0.76	-	25
Dec-27 34.00	8.65	-	-	-	24.92	-0.79	-	25
Mar-28 21.00	1.59	-	-	-	29.96	-0.23	-	25
Mar-28 22.00	1.89	-	-	-	29.43	-0.27	-	100
Mar-28 24.00	2.65	-	-	-	28.38	-0.35	-	100
Mar-28 25.00	3.06	-	-	-	27.86	-0.39	-	2
Jun-28 30.00	6.15	-	-	-	26.70	-0.59	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.59	-	-	-	31.05	0.30	-	25
Sep-26 31.00	0.11	-	-	-	29.85	0.08	-	25
Sep-26 32.00	0.06	-	-	-	29.46	0.05	-	25
Sep-26 33.00	0.03	-	-	-	29.06	0.02	-	25
Dec-26 28.00	1.38	-	-	-	31.05	0.41	-	50
Dec-26 29.00	1.05	-	-	-	30.67	0.34	-	3
Dec-26 32.00	0.42	-	-	-	29.56	0.17	-	50
Dec-30 30.00	4.41	-	-	-	30.30	0.47	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.87	-	-	-	33.30	-0.35	-	10
Dec-26 24.00	1.23	-	-	-	34.07	-0.30	-	2
Mar-27 24.00	1.68	-	-	-	32.03	-0.32	-	1

	Previous Close	26.00		23/07/26
	CIE AUTOMOTIVE Close	25.40		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.85	0.90	0.90	0.90	21.22	0.63	5	5
Sep-26 23.00	2.60	2.80	2.80	2.80	22.02	0.89	1	4
Sep-26 30.00	0.01	-	-	-	19.70	0.02	-	10
Sep-26 31.00	-	-	-	-	19.48	0.01	-	11
Sep-26 33.00	-	-	-	-	19.03	-	-	1
Dec-26 24.00	2.27	-	-	-	20.50	0.72	-	1
Dec-26 26.00	1.13	-	-	-	19.75	0.48	-	1
Dec-26 27.00	0.75	-	-	-	19.59	0.36	-	6
Dec-26 31.00	0.09	-	-	-	18.96	0.07	-	2
Mar-27 22.00	3.95	-	-	-	21.07	0.86	-	1
Mar-27 24.00	2.46	-	-	-	20.28	0.70	-	2
Mar-27 25.00	1.85	-	-	-	19.89	0.60	-	2
Mar-27 29.00	0.47	-	-	-	19.35	0.22	-	1
Mar-27 30.00	0.31	-	-	-	19.25	0.16	-	2
Jun-27 29.00	0.70	-	-	-	19.17	0.27	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	0.91	-	-	-	20.13	-0.64	-	5
Aug-26 28.00	2.60	-	-	-	19.58	-0.98	-	10
Sep-26 26.00	1.09	-	-	-	19.67	-0.59	-	1
Dec-26 24.00	0.65	-	-	-	20.63	-0.29	-	1
Dec-26 25.00	1.02	-	-	-	20.16	-0.41	-	1
Dec-26 26.00	1.51	-	-	-	19.88	-0.53	-	2
Mar-27 24.00	1.02	-	-	-	19.98	-0.35	-	1

	Previous Close	5.54		23/07/26
	COLONIAL Close	5.56		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.60	-	-	-	23.76	0.89	-	6
Sep-26 5.25	0.40	-	-	-	22.89	0.76	-	45
Sep-26 5.75	0.12	-	-	-	21.42	0.37	-	20
Dec-26 4.00	1.60	-	-	-	24.03	0.99	-	6
Dec-26 4.60	1.03	-	-	-	22.98	0.92	-	65
Dec-26 5.25	0.51	-	-	-	21.85	0.71	-	5
Dec-26 5.50	0.36	-	-	-	21.42	0.58	-	5
Dec-26 9.50	-	-	-	-	16.59	-	-	1
Mar-27 5.50	0.45	-	-	-	20.98	0.59	-	25
Mar-27 5.75	0.33	-	-	-	20.73	0.49	-	45
Mar-27 6.00	0.23	-	-	-	20.49	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	-	-	-	-	19.33	-0.02	-	85
Aug-26 5.25	0.02	-	-	-	17.82	-0.12	-	5
Aug-26 5.50	0.07	-	-	-	16.30	-0.39	-	7
Aug-26 5.75	0.22	-	-	-	15.28	-0.78	-	2
Sep-26 4.70	-	-	-	-	21.56	-0.02	-	1
Sep-26 4.80	0.01	-	-	-	21.21	-0.03	-	10
Sep-26 5.00	0.02	-	-	-	20.51	-0.09	-	219
Sep-26 5.25	0.05	-	-	-	19.64	-0.21	-	1
Sep-26 5.50	0.13	-	-	-	18.77	-0.42	-	18
Dec-26 4.00	-	-	-	-	22.66	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	22.13	-0.03	-	2,000
Dec-26 4.80	0.04	-	-	-	21.26	-0.11	-	2
Dec-26 4.90	0.06	-	-	-	21.09	-0.14	-	2
Dec-26 5.00	0.08	-	-	-	20.92	-0.18	-	130
Dec-26 5.25	0.14	-	-	-	20.48	-0.29	-	955
Dec-26 5.50	0.24	-	-	-	20.05	-0.42	-	100
Mar-27 4.80	0.07	-	-	-	20.27	-0.15	-	1
Mar-27 5.00	0.12	-	-	-	20.04	-0.21	-	101
Mar-27 5.25	0.19	-	-	-	19.76	-0.31	-	200
Mar-27 5.50	0.29	-	-	-	19.47	-0.42	-	304
Jun-27 5.50	0.35	-	-	-	20.16	-0.41	-	141

	Previous Close	18.26		23/07/26
	EBRO FOODS Close	18.06		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.25	-	-	-	14.23	0.37	-	3
Sep-26 19.00	0.10	-	-	-	13.43	0.20	-	3
Mar-27 18.50	0.65	-	-	-	14.05	0.45	-	1
Jun-27 18.00	1.01	-	-	-	14.45	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	0.08	-	-	-	15.39	-0.14	-	1
Sep-26 17.50	0.18	-	-	-	14.98	-0.27	-	1
Sep-26 18.00	0.36	-	-	-	14.56	-0.45	-	1
Dec-26 18.50	0.96	-	-	-	14.14	-0.62	-	2
Jun-27 18.00	0.97	-	-	-	14.17	-0.48	-	8

	Previous Close	17.45		23/07/26
	ENAGAS Close	17.35		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 17.00	0.61	-	-	-	19.96	0.66	-	6
Aug-26 17.50	0.32	-	-	-	19.01	0.46	-	15
Aug-26 18.00	0.14	-	-	-	18.36	0.26	-	10
Aug-26 18.50	0.05	-	-	-	17.72	0.11	-	4
Sep-26 13.50	3.90	-	-	-	27.30	0.99	-	2
Sep-26 15.00	2.44	-	-	-	24.33	0.94	-	1
Sep-26 16.00	1.54	-	-	-	22.35	0.84	-	7
Sep-26 17.00	0.78	-	-	-	20.37	0.63	-	5
Sep-26 17.50	0.50	-	-	-	19.48	0.49	-	307
Sep-26 18.00	0.29	0.28	0.28	0.28	18.82	0.34	4	47
Sep-26 18.50	0.14	-	-	-	18.16	0.21	-	26
Sep-26 19.00	0.06	-	-	-	17.49	0.11	-	1
Dec-26 15.50	2.33	-	-	-	24.81	0.80	-	25
Dec-26 16.00	1.94	-	-	-	23.96	0.75	-	407
Dec-26 17.00	1.26	-	-	-	22.25	0.61	-	31
Dec-26 17.50	0.96	-	-	-	21.50	0.53	-	38
Dec-26 18.00	0.72	-	-	-	21.00	0.45	-	82
Dec-26 18.50	0.53	-	-	-	20.50	0.36	-	50
Dec-26 19.00	0.37	-	-	-	20.00	0.28	-	146
Dec-26 19.50	0.25	-	-	-	19.50	0.21	-	123
Dec-26 20.00	0.16	-	-	-	19.00	0.15	-	27
Mar-27 12.00	5.50	-	-	-	28.58	0.98	-	1
Mar-27 15.50	2.41	-	-	-	23.94	0.78	-	301
Mar-27 16.00	2.03	-	-	-	23.28	0.73	-	32
Mar-27 17.00	1.38	-	-	-	21.95	0.60	-	56
Mar-27 17.50	1.11	-	-	-	21.38	0.53	-	34
Mar-27 18.00	0.88	-	-	-	21.03	0.45	-	142
Mar-27 19.00	0.52	-	-	-	20.32	0.32	-	56
Mar-27 19.50	0.38	-	-	-	19.96	0.25	-	10
Mar-27 20.00	0.28	-	-	-	19.61	0.20	-	96
Jun-27 16.00	2.26	-	-	-	23.84	0.69	-	10
Jun-27 18.00	1.15	-	-	-	21.89	0.48	-	1
Jun-27 19.50	0.64	-	-	-	21.11	0.32	-	2
Jun-27 20.00	0.51	-	-	-	20.86	0.27	-	5
Sep-27 20.00	0.62	-	-	-	22.00	0.29	-	29
Dec-27 15.00	3.14	-	-	-	25.97	0.76	-	1
Dec-27 16.00	2.49	-	-	-	24.93	0.67	-	26
Dec-27 19.50	0.93	-	-	-	22.66	0.36	-	2
Dec-27 20.00	0.80	-	-	-	22.46	0.32	-	1
Dec-27 21.00	0.57	-	-	-	22.06	0.25	-	10
Jun-28 18.00	1.50	-	-	-	21.71	0.49	-	1
Dec-28 16.00	2.40	-	-	-	21.23	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.04	-	-	-	21.03	-0.08	-	22
Aug-26 16.50	0.09	-	-	-	19.95	-0.17	-	12
Aug-26 17.00	0.21	0.22	0.22	0.22	18.86	-0.33	1	2
Sep-26 12.00	-	-	-	-	29.21	-	-	6
Sep-26 12.50	-	-	-	-	28.22	-	-	12
Sep-26 13.00	-	-	-	-	27.23	-	-	217
Sep-26 13.50	-	-	-	-	26.24	-0.01	-	27
Sep-26 14.00	0.01	-	-	-	25.25	-0.01	-	44
Sep-26 14.50	0.02	-	-	-	24.26	-0.03	-	1
Sep-26 15.00	0.03	-	-	-	23.27	-0.05	-	25
Sep-26 15.50	0.07	-	-	-	22.28	-0.09	-	45
Sep-26 16.00	0.12	-	-	-	21.29	-0.15	-	11
Sep-26 16.50	0.21	-	-	-	20.30	-0.24	-	12
Sep-26 17.50	0.56	-	-	-	18.42	-0.52	-	3
Sep-26 18.00	0.85	-	-	-	17.76	-0.68	-	1
Dec-26 12.00	0.03	-	-	-	31.55	-0.02	-	150
Dec-26 12.50	0.05	-	-	-	30.69	-0.03	-	2
Dec-26 13.00	0.07	-	-	-	29.84	-0.05	-	227
Dec-26 13.50	0.10	-	-	-	28.98	-0.07	-	51
Dec-26 14.00	0.14	-	-	-	28.13	-0.09	-	284
Dec-26 14.50	0.20	-	-	-	27.27	-0.12	-	126
Dec-26 15.00	0.26	-	-	-	26.42	-0.16	-	602
Dec-26 15.50	0.36	-	-	-	25.56	-0.21	-	30
Dec-26 16.00	0.47	-	-	-	24.71	-0.26	-	22
Dec-26 16.50	0.61	-	-	-	23.85	-0.32	-	25
Dec-26 17.00	0.78	0.80	0.80	0.80	23.00	-0.40	2	-
Dec-26 17.50	0.99	-	-	-	22.25	-0.48	-	26
Mar-27 12.00	0.07	-	-	-	27.22	-0.04	-	1
Mar-27 13.00	0.13	-	-	-	25.90	-0.08	-	25
Mar-27 14.00	0.24	-	-	-	24.57	-0.13	-	233
Mar-27 14.50	0.32	-	-	-	23.91	-0.16	-	56
Mar-27 15.00	0.41	-	-	-	23.25	-0.21	-	25
Mar-27 15.50	0.53	-	-	-	22.58	-0.26	-	1
Mar-27 16.00	0.67	-	-	-	21.92	-0.31	-	540
Mar-27 16.50	0.84	-	-	-	21.26	-0.38	-	25
Mar-27 17.00	1.03	-	-	-	20.59	-0.45	-	36
Jun-27 17.00	1.18	-	-	-	20.55	-0.44	-	52
Jun-27 17.50	1.42	-	-	-	20.05	-0.50	-	25
Sep-27 12.50	0.29	-	-	-	25.90	-0.11	-	470
Sep-27 13.00	0.35	-	-	-	25.35	-0.14	-	75
Sep-27 13.50	0.45	-	-	-	24.81	-0.17	-	1
Sep-27 14.00	0.54	-	-	-	24.26	-0.20	-	25
Sep-27 17.00	1.57	-	-	-	20.97	-0.48	-	25
Dec-27 11.00	0.16	-	-	-	26.73	-0.06	-	4,100
Dec-27 14.00	0.61	-	-	-	23.62	-0.21	-	1
Mar-28 12.00	0.31	-	-	-	24.07	-0.11	-	75
Mar-28 14.50	0.82	-	-	-	21.67	-0.26	-	173
Mar-28 15.50	1.14	-	-	-	20.71	-0.35	-	25
Mar-28 16.00	1.32	-	-	-	20.23	-0.39	-	50
Mar-28 16.50	1.54	-	-	-	19.75	-0.44	-	25
Jun-28 16.00	1.33	-	-	-	19.29	-0.39	-	25
Jun-28 16.50	1.55	-	-	-	18.85	-0.44	-	25
Jun-28 18.00	2.33	-	-	-	17.91	-0.58	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.89	-	-	-	29.28	0.99	-	25
Sep-26 13.50	3.90	-	-	-	27.30	0.99	-	5
Sep-26 14.00	3.41	-	-	-	26.31	0.98	-	6
Sep-26 17.00	0.78	-	-	-	20.37	0.63	-	1
Sep-26 17.50	0.49	-	-	-	19.48	0.49	-	1
Sep-26 18.00	0.28	-	-	-	18.82	0.34	-	25
Dec-26 16.50	1.58	-	-	-	23.10	0.68	-	25
Dec-26 18.00	0.72	-	-	-	21.00	0.44	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	31.19	-	-	1
Sep-26 14.00	0.01	-	-	-	25.25	-0.01	-	25
Sep-26 15.50	0.06	-	-	-	22.28	-0.09	-	25
Sep-26 16.00	0.12	-	-	-	21.29	-0.15	-	2
Sep-26 17.00	0.35	-	-	-	19.31	-0.36	-	25
Dec-26 13.00	0.07	-	-	-	29.84	-0.05	-	25
Dec-26 13.50	0.10	-	-	-	28.98	-0.07	-	75
Dec-26 14.00	0.14	-	-	-	28.13	-0.09	-	25
Dec-26 17.00	0.77	-	-	-	23.00	-0.39	-	10
Mar-27 14.50	0.31	-	-	-	23.91	-0.16	-	50
Mar-27 15.00	0.40	-	-	-	23.25	-0.20	-	1
Mar-27 15.50	0.52	-	-	-	22.58	-0.25	-	9
Jun-27 15.50	0.64	-	-	-	22.33	-0.26	-	6

	Previous Close	2.66		23/07/26
	ENCE Close	2.68		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.40	0.28	-	-	-	19.70	0.98	-	4
Mar-27 2.00	0.72	-	-	-	24.61	0.95	-	4
Mar-27 2.10	0.63	-	-	-	24.51	0.92	-	4
Jun-27 2.40	0.44	-	-	-	24.12	0.76	-	10
Mar-28 2.00	0.84	-	-	-	27.90	0.87	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.50	1.82	-	-	-	15.38	-1.00	-	10

	Previous Close	41.12		23/07/26
	ENDESA Close	40.86		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 40.00	1.45	-	-	-	19.76	0.67	-	11
Aug-26 41.00	0.83	-	-	-	18.66	0.50	-	4
Sep-26 38.00	3.39	-	-	-	22.68	0.81	-	1
Sep-26 40.00	1.86	-	-	-	20.34	0.64	-	1
Sep-26 41.00	1.25	-	-	-	19.32	0.52	-	5
Sep-26 42.00	0.83	-	-	-	19.17	0.39	-	1
Dec-26 24.00	17.11	-	-	-	36.04	0.99	-	2
Dec-26 35.00	6.71	-	-	-	25.45	0.86	-	12
Dec-26 36.00	5.84	-	-	-	24.49	0.83	-	10
Dec-26 37.00	5.03	-	-	-	23.53	0.79	-	4
Dec-26 38.00	4.24	-	-	-	22.56	0.74	-	4
Dec-26 40.00	2.81	-	-	-	20.64	0.62	-	19
Dec-26 42.00	1.73	-	-	-	19.69	0.47	-	1
Dec-26 43.00	1.35	-	-	-	19.58	0.39	-	5
Mar-27 32.00	9.72	-	-	-	29.28	0.89	-	1
Mar-27 33.00	8.82	8.90	8.90	8.90	28.30	0.87	5	-
Mar-27 34.00	7.97	-	-	-	27.33	0.85	-	150
Mar-27 40.00	3.36	-	-	-	21.45	0.60	-	1
Mar-27 41.00	2.76	-	-	-	20.59	0.55	-	3
Mar-27 43.00	1.89	-	-	-	20.35	0.43	-	5
Mar-27 44.00	1.54	-	-	-	20.23	0.37	-	2
Mar-27 45.00	1.25	-	-	-	20.10	0.32	-	1
Jun-27 25.00	16.32	-	-	-	34.08	0.97	-	1
Jun-27 27.00	14.46	-	-	-	32.43	0.94	-	2
Jun-27 32.00	10.00	-	-	-	28.31	0.87	-	294
Jun-27 33.00	9.18	-	-	-	27.49	0.84	-	291
Jun-27 37.00	6.04	-	-	-	24.19	0.72	-	1
Jun-27 38.00	5.30	-	-	-	23.37	0.69	-	1
Jun-27 41.00	3.38	-	-	-	20.99	0.55	-	2
Jun-27 42.00	2.92	-	-	-	20.85	0.51	-	2
Jun-27 44.00	2.13	-	-	-	20.57	0.41	-	40
Jun-27 48.00	1.03	-	-	-	20.02	0.24	-	5
Sep-27 43.00	2.82	-	-	-	21.64	0.47	-	75
Sep-27 44.00	2.43	-	-	-	21.48	0.43	-	150
Sep-27 49.00	1.08	-	-	-	20.66	0.24	-	5
Dec-27 29.00	12.77	-	-	-	29.53	0.91	-	1
Dec-27 31.00	11.09	-	-	-	28.29	0.87	-	1
Dec-27 34.00	8.71	-	-	-	26.43	0.79	-	1
Dec-27 40.00	4.64	-	-	-	22.71	0.60	-	26
Mar-28 40.00	4.84	-	-	-	22.62	0.60	-	25
Mar-28 44.00	3.07	-	-	-	21.69	0.45	-	20
Mar-28 45.00	2.70	-	-	-	21.56	0.41	-	1,215
Mar-28 46.00	2.40	-	-	-	21.42	0.38	-	85
Mar-28 47.00	2.13	-	-	-	21.28	0.35	-	795
Mar-28 48.00	1.86	-	-	-	21.14	0.32	-	130
Mar-28 49.00	1.62	-	-	-	21.00	0.29	-	70
Mar-28 50.00	1.43	-	-	-	20.86	0.26	-	70
Jun-28 46.00	2.74	-	-	-	21.43	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 34.00	0.01	-	-	-	27.73	-0.01	-	5
Aug-26 35.00	0.02	-	-	-	26.47	-0.02	-	5
Aug-26 36.00	0.04	-	-	-	25.22	-0.03	-	2
Aug-26 37.00	0.08	-	-	-	23.96	-0.06	-	10
Aug-26 38.00	0.15	-	-	-	22.70	-0.12	-	1
Aug-26 39.00	0.30	-	-	-	21.45	-0.21	-	1
Sep-26 25.00	-	-	-	-	36.99	-	-	4
Sep-26 27.00	-	-	-	-	34.66	-	-	445
Sep-26 28.00	-	-	-	-	33.49	-	-	19
Sep-26 29.00	-	-	-	-	32.33	-	-	148
Sep-26 30.00	0.01	-	-	-	31.16	-	-	147
Sep-26 31.00	0.01	-	-	-	29.99	-0.01	-	146
Sep-26 34.00	0.06	-	-	-	26.49	-0.03	-	10
Sep-26 35.00	0.10	-	-	-	25.33	-0.05	-	25
Sep-26 36.00	0.15	-	-	-	24.16	-0.08	-	50
Sep-26 37.00	0.23	-	-	-	22.99	-0.12	-	30
Sep-26 38.00	0.36	-	-	-	21.83	-0.18	-	6
Sep-26 40.00	0.81	-	-	-	19.49	-0.36	-	1
Sep-26 41.00	1.21	-	-	-	18.47	-0.49	-	5
Sep-26 43.00	2.49	-	-	-	18.18	-0.75	-	5
Dec-26 19.00	-	-	-	-	39.63	-	-	15
Dec-26 28.00	0.06	-	-	-	30.97	-0.02	-	25
Dec-26 30.00	0.11	-	-	-	29.04	-0.03	-	10
Dec-26 32.00	0.20	-	-	-	27.12	-0.06	-	10
Dec-26 33.00	0.26	-	-	-	26.16	-0.08	-	35
Dec-26 34.00	0.33	-	-	-	25.19	-0.10	-	1
Dec-26 35.00	0.44	-	-	-	24.23	-0.13	-	10
Dec-26 37.00	0.73	-	-	-	22.31	-0.21	-	10
Mar-27 37.00	1.26	-	-	-	22.26	-0.26	-	10
Jun-27 15.50	0.01	-	-	-	39.93	-	-	5
Jun-27 22.00	0.11	-	-	-	34.57	-0.02	-	10
Jun-27 37.00	1.60	-	-	-	22.21	-0.27	-	3
Jun-27 38.00	1.84	-	-	-	21.39	-0.32	-	4
Dec-27 17.50	0.06	-	-	-	33.46	-0.01	-	1
Dec-27 27.00	0.51	-	-	-	27.57	-0.08	-	1
Dec-27 30.00	0.85	-	-	-	25.71	-0.13	-	5
Dec-27 31.00	1.01	-	-	-	25.09	-0.15	-	30
Dec-27 32.00	1.18	-	-	-	24.47	-0.17	-	5
Dec-27 34.00	1.55	-	-	-	23.23	-0.22	-	5
Dec-27 44.00	5.56	-	-	-	18.52	-0.62	-	15
Mar-28 22.00	0.26	-	-	-	29.77	-0.04	-	150
Mar-28 24.00	0.39	-	-	-	28.63	-0.06	-	150
Mar-28 26.00	0.54	-	-	-	27.49	-0.08	-	150
Mar-28 27.00	0.66	-	-	-	26.91	-0.09	-	150
Mar-28 28.00	0.78	-	-	-	26.34	-0.11	-	150
Jun-28 25.00	0.51	-	-	-	27.18	-0.07	-	150
Jun-28 26.00	0.62	-	-	-	26.67	-0.08	-	150
Jun-28 27.00	0.73	-	-	-	26.15	-0.10	-	293
Jun-28 29.00	0.98	-	-	-	25.13	-0.13	-	143
Jun-28 30.00	1.15	-	-	-	24.61	-0.15	-	143
Jun-28 31.00	1.33	-	-	-	24.10	-0.17	-	142
Jun-28 32.00	1.50	-	-	-	23.58	-0.19	-	142
Jun-28 33.00	1.73	-	-	-	23.07	-0.21	-	142
Dec-28 31.00	1.70	-	-	-	23.24	-0.19	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	2.21	-	-	-	21.02	0.80	-	10
Aug-26 41.00	0.83	-	-	-	18.66	0.50	-	10
Sep-26 17.00	23.92	-	-	-	47.17	1.00	-	25
Sep-26 34.00	7.05	-	-	-	27.34	0.96	-	25
Sep-26 34.00	7.05	-	-	-	27.34	0.96	-	25
Sep-26 43.00	0.51	-	-	-	19.03	0.28	-	1
Oct-26 42.00	1.14	-	-	-	19.42	0.42	-	1
Oct-26 44.00	0.52	-	-	-	19.11	0.24	-	2
Dec-26 33.00	8.49	-	-	-	27.38	0.90	-	10
Dec-26 40.00	2.80	-	-	-	20.64	0.61	-	10
Dec-26 42.00	1.73	-	-	-	19.69	0.46	-	10
Mar-27 37.00	5.40	-	-	-	24.39	0.72	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 37.00	0.08	-	-	-	23.96	-0.06	-	10
Aug-26 40.00	0.53	-	-	-	20.19	-0.33	-	10
Sep-26 24.00	-	-	-	-	38.16	-	-	25
Sep-26 25.00	-	-	-	-	36.99	-	-	25
Sep-26 26.00	-	-	-	-	35.83	-	-	25
Sep-26 26.00	-	-	-	-	35.83	-	-	25
Sep-26 32.00	0.02	-	-	-	28.83	-0.01	-	10
Sep-26 34.00	0.06	-	-	-	26.49	-0.03	-	25
Sep-26 35.00	0.09	-	-	-	25.33	-0.05	-	25
Sep-26 35.00	0.09	-	-	-	25.33	-0.05	-	50
Sep-26 36.00	0.15	-	-	-	24.16	-0.08	-	25
Sep-26 37.00	0.23	-	-	-	22.99	-0.12	-	50
Sep-26 39.00	0.54	0.42	0.42	0.42	20.66	-0.26	10	10
Dec-26 32.00	0.20	-	-	-	27.12	-0.06	-	8
Dec-26 36.00	0.56	-	-	-	23.27	-0.16	-	10

	Previous Close	11.76		23/07/26
	FCC Close	11.68		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.37	-	-	-	16.62	0.33	-	1
Dec-27 16.50	0.05	-	-	-	17.93	0.05	-	1
Jun-28 11.50	1.52	-	-	-	23.85	0.60	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.14	-	-	-	22.24	-0.22	-	14
Sep-26 12.00	0.53	-	-	-	19.52	-0.61	-	3
Dec-26 10.50	0.20	-	-	-	22.69	-0.19	-	20
Mar-27 9.50	0.12	-	-	-	23.15	-0.10	-	257
Mar-27 10.00	0.18	-	-	-	22.52	-0.15	-	250
Mar-27 10.50	0.29	-	-	-	21.89	-0.22	-	482
Mar-27 11.00	0.43	-	-	-	21.26	-0.31	-	224
Jun-27 12.00	0.99	-	-	-	20.94	-0.49	-	417
Sep-27 11.00	0.95	-	-	-	23.48	-0.41	-	226

	Previous Close	56.18		23/07/26
	FERROVIAL Close	55.52		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 58.00	0.73	-	-	-	28.17	0.28	-	26
Sep-26 50.00	6.24	-	-	-	34.74	0.79	-	25
Sep-26 52.00	4.69	-	-	-	32.59	0.70	-	25
Sep-26 54.00	3.31	-	-	-	30.44	0.60	-	50
Sep-26 56.00	2.16	-	-	-	28.52	0.48	-	58
Sep-26 58.00	1.32	-	-	-	27.31	0.35	-	2,050
Sep-26 60.00	0.72	-	-	-	26.09	0.23	-	102
Sep-26 62.00	0.35	-	-	-	24.88	0.13	-	104
Sep-26 64.00	0.14	-	-	-	23.67	0.06	-	2
Sep-26 66.00	0.04	-	-	-	22.46	0.02	-	25
Sep-26 74.00	-	-	-	-	17.60	-	-	75
Dec-26 47.00	9.79	-	-	-	35.26	0.81	-	1
Dec-26 50.00	7.43	-	-	-	32.54	0.73	-	50
Dec-26 52.00	5.95	-	-	-	30.73	0.66	-	26
Dec-26 54.00	4.63	-	-	-	28.92	0.59	-	25
Dec-26 56.00	3.48	-	-	-	27.34	0.51	-	54
Dec-26 58.00	2.57	-	-	-	26.53	0.42	-	25
Dec-26 60.00	1.81	-	-	-	25.71	0.33	-	3,025
Dec-26 64.00	0.81	-	-	-	24.08	0.19	-	5
Dec-26 66.00	0.50	-	-	-	23.26	0.13	-	5
Dec-26 68.00	0.28	-	-	-	22.44	0.08	-	235
Dec-26 70.00	0.15	-	-	-	21.63	0.05	-	25
Mar-27 50.00	8.40	-	-	-	31.23	0.70	-	24
Mar-27 52.00	7.03	-	-	-	29.82	0.65	-	15
Mar-27 58.00	3.67	-	-	-	26.61	0.46	-	25
Mar-27 60.00	2.92	-	-	-	26.01	0.40	-	25
Mar-27 62.00	2.23	-	-	-	25.40	0.33	-	25
Sep-27 44.00	14.25	-	-	-	33.77	0.80	-	25
Sep-27 50.00	10.03	-	-	-	30.71	0.69	-	25
Sep-27 52.00	8.79	-	-	-	29.69	0.65	-	25
Sep-27 56.00	6.47	-	-	-	27.78	0.56	-	25
Dec-27 50.00	10.69	-	-	-	30.76	0.69	-	25
Dec-27 60.00	5.45	-	-	-	27.38	0.48	-	25
Dec-27 70.00	2.37	-	-	-	25.40	0.28	-	25
Mar-28 52.00	10.15	-	-	-	29.82	0.66	-	25
Mar-28 54.00	8.96	-	-	-	29.06	0.62	-	25
Mar-28 60.00	6.21	-	-	-	27.68	0.50	-	25
Jun-28 50.00	11.95	-	-	-	30.54	0.69	-	50
Jun-28 56.00	8.60	-	-	-	28.42	0.59	-	50
Jun-28 58.00	7.71	-	-	-	28.10	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	0.50	-	-	-	26.37	-0.21	-	2
Aug-26 56.00	1.84	-	-	-	21.86	-0.59	-	26
Aug-26 60.00	4.97	-	-	-	19.10	-0.95	-	10
Aug-26 64.00	8.92	-	-	-	16.34	-1.00	-	25
Sep-26 36.00	0.01	-	-	-	42.30	-	-	25
Sep-26 42.00	0.07	-	-	-	35.85	-0.02	-	25
Sep-26 45.00	0.16	-	-	-	32.63	-0.05	-	25
Sep-26 48.00	0.33	-	-	-	29.40	-0.10	-	25
Sep-26 49.00	0.44	-	-	-	28.33	-0.13	-	5
Sep-26 52.00	0.89	-	-	-	25.10	-0.26	-	3,005
Sep-26 54.00	1.44	-	-	-	22.95	-0.39	-	1,043
Sep-26 58.00	3.52	-	-	-	19.82	-0.73	-	35
Sep-26 62.00	6.94	-	-	-	17.39	-0.98	-	1
Sep-26 64.00	8.92	-	-	-	16.18	-1.00	-	25
Dec-26 44.00	0.73	-	-	-	32.52	-0.12	-	51
Dec-26 49.00	1.43	-	-	-	27.99	-0.23	-	26
Dec-26 50.00	1.64	-	-	-	27.08	-0.26	-	25
Dec-26 54.00	2.75	-	-	-	23.46	-0.42	-	26
Dec-26 56.00	3.59	-	-	-	21.88	-0.52	-	25
Dec-26 58.00	4.72	-	-	-	21.07	-0.63	-	130
Mar-27 39.00	0.64	-	-	-	34.41	-0.08	-	100
Mar-27 45.00	1.34	-	-	-	30.20	-0.17	-	25
Mar-27 46.00	1.51	-	-	-	29.50	-0.19	-	25
Mar-27 47.00	1.68	-	-	-	28.79	-0.21	-	50
Mar-27 48.00	1.86	-	-	-	28.09	-0.23	-	75
Mar-27 49.00	2.10	-	-	-	27.39	-0.26	-	90
Mar-27 50.00	2.34	-	-	-	26.69	-0.28	-	125
Mar-27 52.00	2.88	-	-	-	25.28	-0.35	-	135
Mar-27 54.00	3.55	-	-	-	23.88	-0.42	-	26
Mar-27 56.00	4.40	-	-	-	22.67	-0.50	-	25
Mar-27 58.00	5.49	-	-	-	22.07	-0.58	-	25
Jun-27 44.00	1.72	-	-	-	30.62	-0.17	-	25
Jun-27 49.00	2.78	-	-	-	27.61	-0.27	-	50
Jun-27 60.00	7.45	-	-	-	22.65	-0.61	-	5
Sep-27 41.00	1.55	-	-	-	31.75	-0.14	-	1
Sep-27 44.00	2.10	-	-	-	30.22	-0.19	-	51
Sep-27 45.00	2.28	-	-	-	29.71	-0.20	-	25
Sep-27 47.00	2.77	-	-	-	28.69	-0.24	-	25
Sep-27 48.00	3.03	-	-	-	28.18	-0.26	-	50
Sep-27 49.00	3.28	-	-	-	27.67	-0.28	-	25
Dec-27 35.00	1.02	-	-	-	33.93	-0.09	-	1
Dec-27 39.00	1.55	-	-	-	32.13	-0.13	-	25
Dec-27 40.00	1.74	-	-	-	31.68	-0.14	-	25
Dec-27 45.00	2.74	-	-	-	29.43	-0.21	-	25
Dec-27 54.00	5.48	-	-	-	25.37	-0.40	-	525
Mar-28 58.00	7.88	-	-	-	24.48	-0.49	-	1
Mar-28 60.00	9.03	-	-	-	24.12	-0.54	-	3
Mar-28 62.00	10.25	-	-	-	23.76	-0.59	-	26
Mar-28 64.00	11.53	-	-	-	23.40	-0.64	-	25
Jun-28 44.00	3.15	-	-	-	29.28	-0.21	-	25
Jun-28 45.00	3.41	-	-	-	28.91	-0.23	-	25
Jun-28 46.00	3.68	-	-	-	28.53	-0.24	-	25
Jun-28 48.00	4.20	-	-	-	27.79	-0.27	-	25
Jun-28 49.00	4.55	-	-	-	27.42	-0.29	-	25
Jun-28 50.00	4.90	-	-	-	27.04	-0.31	-	25
Jun-28 52.00	5.59	-	-	-	26.30	-0.35	-	25
Jun-28 54.00	6.33	-	-	-	25.56	-0.39	-	26
Jun-28 56.00	7.25	-	-	-	24.92	-0.44	-	25
Jun-28 58.00	8.27	-	-	-	24.60	-0.48	-	1
Jun-28 64.00	11.89	-	-	-	23.67	-0.62	-	50

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.09	-	-	-	25.41	0.06	-	112
Aug-26 64.00	0.02	-	-	-	24.03	0.02	-	224
Sep-26 60.00	0.72	-	-	-	26.09	0.23	-	70
Dec-26 60.00	1.81	-	-	-	25.71	0.33	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.42	-	-	-	22.95	-0.38	-	15
Sep-26 60.00	5.02	-	-	-	18.60	-0.86	-	45
Sep-26 62.00	6.81	-	-	-	17.39	-0.95	-	160
Sep-26 64.00	8.74	-	-	-	16.18	-0.98	-	45
Dec-26 49.00	1.42	-	-	-	27.99	-0.23	-	25
Dec-26 50.00	1.62	-	-	-	27.08	-0.26	-	25
Mar-27 40.00	0.72	-	-	-	33.71	-0.09	-	300

	Previous Close	18.08		23/07/26
	FLUIDRA Close	17.89		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	0.95	-	-	-	34.24	0.52	-	2
Sep-26 19.00	0.55	-	-	-	33.77	0.36	-	2
Sep-26 21.00	0.14	-	-	-	32.84	0.13	-	1
Sep-26 29.00	-	-	-	-	29.11	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.14	-	-	-	38.24	-0.14	-	2
Aug-26 17.00	0.36	-	-	-	36.88	-0.29	-	1
Aug-26 17.50	0.54	-	-	-	36.20	-0.39	-	2
Aug-26 19.50	1.79	-	-	-	35.61	-0.79	-	1
Sep-26 16.50	0.40	-	-	-	35.26	-0.25	-	1
Sep-26 17.50	0.75	-	-	-	33.90	-0.40	-	5
Sep-26 18.50	1.26	-	-	-	33.09	-0.57	-	1
Dec-26 17.00	1.03	-	-	-	30.89	-0.38	-	325
Dec-26 17.50	1.24	-	-	-	30.27	-0.44	-	25
Dec-26 18.00	1.49	-	-	-	29.71	-0.49	-	625
Dec-26 18.50	1.76	-	-	-	29.42	-0.55	-	1
Dec-26 19.00	2.08	-	-	-	29.12	-0.61	-	185
Dec-26 21.00	3.56	-	-	-	27.93	-0.80	-	7
Mar-27 21.00	3.77	-	-	-	27.91	-0.74	-	14
Jun-27 27.00	9.22	-	-	-	26.22	-0.96	-	11
Jun-27 28.00	10.19	-	-	-	25.96	-0.97	-	11

	Previous Close	9.74		23/07/26
	GRIFOLS Close	9.40		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.00	0.57	-	-	-	30.04	0.72	-	10
Aug-26 9.25	0.40	-	-	-	29.04	0.60	-	12
Aug-26 9.50	0.27	-	-	-	28.31	0.47	-	11
Aug-26 9.75	0.17	-	-	-	27.97	0.35	-	6
Aug-26 10.00	0.10	-	-	-	27.63	0.23	-	29
Aug-26 11.00	0.01	-	-	-	26.29	0.02	-	1
Sep-26 6.75	2.68	-	-	-	39.81	0.99	-	11
Sep-26 8.00	1.50	-	-	-	35.51	0.89	-	6
Sep-26 8.75	0.89	-	-	-	32.93	0.74	-	4
Sep-26 9.00	0.72	-	-	-	32.07	0.67	-	12
Sep-26 9.25	0.56	-	-	-	31.21	0.59	-	102
Sep-26 9.50	0.43	-	-	-	30.59	0.50	-	144
Sep-26 9.75	0.32	-	-	-	30.34	0.42	-	3
Sep-26 10.00	0.23	-	-	-	30.10	0.33	-	169
Sep-26 10.50	0.12	-	-	-	29.60	0.20	-	122
Sep-26 11.00	0.05	-	-	-	29.10	0.10	-	2
Sep-26 11.50	0.02	-	-	-	28.61	0.05	-	30
Sep-26 12.00	0.01	-	-	-	28.11	0.02	-	116
Sep-26 12.50	-	-	-	-	27.61	0.01	-	27
Oct-26 10.00	0.35	-	-	-	31.10	0.38	-	10
Dec-26 7.75	1.91	-	-	-	36.69	0.84	-	1
Dec-26 8.50	1.34	-	-	-	34.48	0.73	-	29
Dec-26 8.75	1.17	-	-	-	33.75	0.69	-	25
Dec-26 9.00	1.01	-	-	-	33.01	0.64	-	58
Dec-26 9.25	0.85	-	-	-	32.28	0.59	-	75
Dec-26 9.50	0.73	-	-	-	31.77	0.54	-	315
Dec-26 9.75	0.61	-	-	-	31.63	0.48	-	102
Dec-26 10.00	0.52	-	-	-	31.49	0.43	-	186
Dec-26 10.50	0.36	-	-	-	31.21	0.33	-	172
Dec-26 11.00	0.24	-	-	-	30.92	0.25	-	43
Dec-26 11.50	0.16	-	-	-	30.64	0.18	-	20
Dec-26 12.00	0.10	-	-	-	30.36	0.12	-	48
Dec-26 12.50	0.06	-	-	-	30.07	0.08	-	99
Dec-26 13.00	0.04	-	-	-	29.79	0.05	-	1,307
Dec-26 13.50	0.02	-	-	-	29.51	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	29.22	0.02	-	25
Dec-26 14.50	0.01	-	-	-	28.94	0.01	-	25
Dec-26 15.00	-	-	-	-	28.65	0.01	-	44
Dec-26 15.50	-	-	-	-	28.37	-	-	5
Dec-26 17.00	-	-	-	-	27.52	-	-	25
Dec-26 17.50	-	-	-	-	27.24	-	-	25
Mar-27 6.00	3.50	-	-	-	39.56	0.96	-	5
Mar-27 6.25	3.27	-	-	-	38.98	0.95	-	3
Mar-27 7.00	2.61	-	-	-	37.26	0.89	-	3
Mar-27 7.50	2.20	-	-	-	36.10	0.84	-	41
Mar-27 8.50	1.47	-	-	-	33.80	0.71	-	2
Mar-27 8.75	1.32	-	-	-	33.22	0.67	-	201
Mar-27 9.00	1.17	-	-	-	32.65	0.62	-	222
Mar-27 9.25	1.02	-	-	-	32.07	0.58	-	127
Mar-27 9.50	0.91	-	-	-	31.67	0.54	-	50
Mar-27 9.75	0.80	-	-	-	31.55	0.50	-	107
Mar-27 10.00	0.70	-	-	-	31.42	0.46	-	170
Mar-27 10.50	0.53	-	-	-	31.18	0.38	-	14
Mar-27 11.50	0.30	-	-	-	30.68	0.24	-	11
Mar-27 12.00	0.22	-	-	-	30.43	0.19	-	216
Mar-27 12.50	0.16	-	-	-	30.18	0.15	-	32
Mar-27 13.00	0.11	-	-	-	29.93	0.11	-	518
Mar-27 14.00	0.05	0.07	0.10	0.07	29.44	0.06	10	30
Mar-27 16.00	0.01	-	-	-	28.45	0.01	-	10
Jun-27 8.00	1.98	-	-	-	34.93	0.75	-	5
Jun-27 8.75	1.51	-	-	-	33.42	0.66	-	2
Jun-27 9.00	1.36	-	-	-	32.91	0.62	-	64
Jun-27 9.25	1.22	-	-	-	32.41	0.59	-	28
Jun-27 9.50	1.11	1.18	1.18	1.18	32.06	0.55	2	29
Jun-27 9.75	1.00	-	-	-	31.96	0.52	-	25
Jun-27 10.00	0.90	-	-	-	31.87	0.49	-	35
Jun-27 11.50	0.47	-	-	-	31.28	0.31	-	10
Jun-27 12.00	0.37	-	-	-	31.09	0.25	-	17
Jun-27 12.50	0.29	-	-	-	30.89	0.21	-	250
Jun-27 13.00	0.22	-	-	-	30.70	0.17	-	10
Jun-27 15.00	0.07	-	-	-	29.92	0.07	-	40
Jun-27 16.00	0.04	-	-	-	29.53	0.04	-	850
Sep-27 15.00	0.14	-	-	-	31.11	0.11	-	10
Dec-27 8.00	2.18	-	-	-	35.63	0.73	-	2
Dec-27 8.75	1.74	-	-	-	34.35	0.65	-	15
Dec-27 11.00	0.85	-	-	-	32.84	0.42	-	1
Dec-27 11.50	0.72	-	-	-	32.72	0.37	-	5
Dec-27 15.00	0.21	-	-	-	31.85	0.14	-	4
Mar-28 15.00	0.30	-	-	-	32.42	0.18	-	3
Dec-28 9.00	1.86	-	-	-	32.49	0.63	-	14
Dec-28 12.00	0.90	-	-	-	31.38	0.39	-	1
Dec-28 15.50	0.37	-	-	-	30.63	0.20	-	3
Dec-28 16.50	0.28	-	-	-	30.42	0.16	-	2
Dec-28 17.50	0.22	-	-	-	30.21	0.13	-	6
Dec-29 15.50	0.54	-	-	-	30.21	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.50	0.01	-	-	-	39.61	-0.02	-	1
Aug-26 8.00	0.03	-	-	-	37.63	-0.06	-	14
Aug-26 8.25	0.04	-	-	-	36.63	-0.09	-	14
Aug-26 8.50	0.07	-	-	-	35.64	-0.14	-	133
Aug-26 8.75	0.12	0.12	0.12	0.12	34.65	-0.21	2	36
Aug-26 9.00	0.18	-	-	-	33.66	-0.30	-	206
Aug-26 9.25	0.27	-	-	-	32.66	-0.41	-	68
Aug-26 9.50	0.39	-	-	-	31.93	-0.52	-	10
Aug-26 9.75	0.54	-	-	-	31.59	-0.64	-	20
Sep-26 6.50	-	-	-	-	38.83	-0.01	-	10
Sep-26 7.25	0.02	-	-	-	36.25	-0.03	-	4
Sep-26 7.75	0.04	-	-	-	34.53	-0.07	-	3
Sep-26 8.00	0.06	-	-	-	33.67	-0.10	-	31
Sep-26 8.25	0.09	-	-	-	32.81	-0.14	-	25
Sep-26 8.50	0.13	-	-	-	31.95	-0.19	-	207
Sep-26 8.75	0.19	0.18	0.18	0.18	31.09	-0.25	3	74
Sep-26 9.00	0.26	-	-	-	30.23	-0.33	-	116
Sep-26 9.25	0.35	-	-	-	29.37	-0.41	-	107
Sep-26 9.50	0.47	-	-	-	28.75	-0.50	-	65
Sep-26 9.75	0.61	-	-	-	28.50	-0.60	-	15
Sep-26 10.00	0.78	-	-	-	28.26	-0.69	-	49
Sep-26 10.50	1.17	-	-	-	27.76	-0.83	-	135
Sep-26 11.00	1.62	-	-	-	27.26	-0.93	-	96
Sep-26 11.50	2.10	-	-	-	26.77	-0.99	-	39
Sep-26 12.00	2.60	-	-	-	26.27	-1.00	-	22
Sep-26 12.50	3.10	-	-	-	25.77	-1.00	-	10
Sep-26 16.00	6.60	-	-	-	22.30	-1.00	-	4
Oct-26 10.00	0.84	-	-	-	27.36	-0.65	-	10
Dec-26 6.00	0.03	-	-	-	38.13	-0.03	-	25
Dec-26 6.25	0.04	-	-	-	37.40	-0.04	-	5
Dec-26 6.50	0.05	-	-	-	36.66	-0.05	-	1
Dec-26 6.75	0.07	-	-	-	35.92	-0.06	-	25
Dec-26 7.00	0.09	-	-	-	35.19	-0.08	-	10
Dec-26 7.25	0.11	-	-	-	34.45	-0.11	-	291
Dec-26 7.50	0.15	-	-	-	33.72	-0.13	-	29
Dec-26 7.75	0.19	-	-	-	32.98	-0.16	-	26
Dec-26 8.00	0.24	-	-	-	32.25	-0.20	-	330
Dec-26 8.25	0.29	-	-	-	31.51	-0.24	-	2
Dec-26 8.50	0.37	-	-	-	30.77	-0.29	-	758
Dec-26 8.75	0.44	-	-	-	30.04	-0.34	-	16
Dec-26 9.00	0.54	-	-	-	29.30	-0.39	-	227
Dec-26 9.25	0.64	-	-	-	28.57	-0.45	-	130
Dec-26 9.50	0.77	-	-	-	28.06	-0.51	-	445
Dec-26 9.75	0.91	-	-	-	27.92	-0.57	-	13
Dec-26 10.00	1.08	-	-	-	27.78	-0.62	-	2,274
Dec-26 10.50	1.44	-	-	-	27.50	-0.72	-	29
Dec-26 11.00	1.83	-	-	-	27.21	-0.81	-	280
Dec-26 11.50	2.27	-	-	-	26.93	-0.87	-	7
Dec-26 12.00	2.72	-	-	-	26.65	-0.92	-	1
Dec-26 12.50	3.19	-	-	-	26.36	-0.95	-	1
Dec-26 13.00	3.67	-	-	-	26.08	-0.97	-	10
Dec-26 13.50	4.16	-	-	-	25.80	-0.99	-	113
Mar-27 6.25	0.11	-	-	-	38.19	-0.07	-	50
Mar-27 6.50	0.13	-	-	-	37.62	-0.09	-	17
Mar-27 6.75	0.17	-	-	-	37.04	-0.11	-	250
Mar-27 7.00	0.20	-	-	-	36.47	-0.13	-	163
Mar-27 7.25	0.25	-	-	-	35.89	-0.15	-	76
Mar-27 7.50	0.30	-	-	-	35.31	-0.18	-	770
Mar-27 7.75	0.36	-	-	-	34.74	-0.21	-	146
Mar-27 8.00	0.42	-	-	-	34.16	-0.24	-	127
Mar-27 8.25	0.50	-	-	-	33.58	-0.28	-	5
Mar-27 8.50	0.58	-	-	-	33.01	-0.31	-	13
Mar-27 8.75	0.67	-	-	-	32.43	-0.35	-	3
Mar-27 9.00	0.77	-	-	-	31.86	-0.39	-	1,130
Mar-27 9.25	0.88	-	-	-	31.28	-0.44	-	5
Mar-27 10.00	1.30	-	-	-	30.63	-0.56	-	15
Mar-27 10.50	1.64	-	-	-	30.39	-0.64	-	14
Mar-27 11.00	2.01	-	-	-	30.14	-0.72	-	130
Mar-27 16.00	6.63	-	-	-	27.66	-0.99	-	3
Jun-27 6.00	0.15	-	-	-	39.59	-0.08	-	20
Jun-27 8.00	0.59	-	-	-	35.55	-0.26	-	100
Jun-27 8.25	0.67	-	-	-	35.05	-0.29	-	1
Jun-27 9.00	0.96	-	-	-	33.53	-0.39	-	5
Jun-27 10.00	1.49	-	-	-	32.49	-0.53	-	2
Jun-27 10.50	1.82	-	-	-	32.29	-0.59	-	7
Jun-27 11.00	2.17	-	-	-	32.10	-0.66	-	3
Jun-27 12.00	2.95	-	-	-	31.71	-0.77	-	206
Jun-27 12.50	3.38	-	-	-	31.51	-0.81	-	397
Jun-27 13.00	3.81	-	-	-	31.32	-0.85	-	195
Jun-27 13.50	4.26	-	-	-	31.12	-0.88	-	25
Jun-27 15.50	6.15	-	-	-	30.34	-0.96	-	142
Dec-27 8.25	1.02	-	-	-	36.74	-0.31	-	1
Dec-27 8.50	1.12	-	-	-	36.31	-0.34	-	5
Dec-27 8.75	1.22	-	-	-	35.89	-0.36	-	3
Dec-27 10.50	2.21	-	-	-	34.51	-0.54	-	242
Dec-27 11.00	2.54	-	-	-	34.38	-0.59	-	228
Dec-27 11.50	2.90	-	-	-	34.26	-0.63	-	30
Mar-28 9.50	1.73	-	-	-	35.40	-0.43	-	268
Mar-28 10.00	2.02	-	-	-	35.29	-0.48	-	260
Jun-28 6.00	0.46	-	-	-	39.92	-0.14	-	26
Jun-28 8.25	1.20	-	-	-	36.49	-0.31	-	2
Dec-28 6.50	0.71	-	-	-	37.71	-0.19	-	25
Dec-28 7.00	0.87	-	-	-	37.02	-0.22	-	1
Dec-28 8.00	1.25	-	-	-	35.64	-0.30	-	4
Jun-29 8.50	1.54	-	-	-	33.94	-0.34	-	2
Dec-29 8.50	1.67	-	-	-	33.19	-0.34	-	3
Dec-30 10.00	2.68	-	-	-	31.53	-0.44	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.48	-	-	-	31.49	0.40	-	10
Dec-26 11.50	0.15	-	-	-	30.64	0.16	-	65
Dec-26 15.00	-	-	-	-	28.65	0.01	-	15
Jun-27 11.50	0.47	-	-	-	31.28	0.30	-	50
Dec-27 11.50	0.69	-	-	-	32.72	0.34	-	30
Jun-28 11.50	0.93	-	-	-	32.42	0.39	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.26	-	-	-	30.23	-0.32	-	10
Jun-27 9.00	0.94	-	-	-	33.53	-0.37	-	1

	Previous Close	5.15		23/07/26
	IAG Close	4.95		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.50	0.51	-	-	-	39.69	0.82	-	2
Aug-26 5.25	0.10	-	-	-	37.44	0.31	-	10
Aug-26 5.50	0.05	-	-	-	37.00	0.17	-	45
Aug-26 6.00	0.01	-	-	-	36.13	0.03	-	2
Sep-26 3.00	1.96	-	-	-	42.76	1.00	-	1
Sep-26 3.80	1.17	-	-	-	40.33	0.96	-	10
Sep-26 4.00	0.99	-	-	-	39.72	0.93	-	6
Sep-26 4.20	0.81	-	-	-	39.12	0.88	-	11
Sep-26 4.40	0.65	-	-	-	38.51	0.81	-	4
Sep-26 4.50	0.58	-	-	-	38.21	0.77	-	14
Sep-26 4.60	0.51	-	-	-	37.90	0.72	-	41
Sep-26 4.70	0.44	-	-	-	37.60	0.67	-	16
Sep-26 4.80	0.38	-	-	-	37.30	0.62	-	13
Sep-26 4.90	0.32	-	-	-	37.00	0.56	-	33
Sep-26 5.00	0.27	0.34	0.34	0.34	36.76	0.51	12	67
Sep-26 5.25	0.17	-	-	-	36.32	0.38	-	4,562
Sep-26 5.50	0.10	-	-	-	35.88	0.26	-	144
Sep-26 5.75	0.06	-	-	-	35.45	0.17	-	57
Sep-26 6.00	0.03	-	-	-	35.01	0.10	-	113
Sep-26 6.25	0.01	0.04	0.04	0.04	34.57	0.05	64	50
Dec-26 2.90	2.08	-	-	-	41.99	0.99	-	1
Dec-26 3.00	1.98	-	-	-	41.75	0.98	-	1
Dec-26 3.50	1.51	-	-	-	40.50	0.94	-	1
Dec-26 4.00	1.09	-	-	-	39.25	0.85	-	2
Dec-26 4.20	0.93	-	-	-	38.75	0.80	-	20
Dec-26 4.30	0.86	-	-	-	38.51	0.77	-	3
Dec-26 4.40	0.79	-	-	-	38.26	0.74	-	3
Dec-26 4.50	0.72	-	-	-	38.01	0.71	-	6
Dec-26 4.60	0.66	-	-	-	37.76	0.68	-	2
Dec-26 4.80	0.55	-	-	-	37.26	0.61	-	2
Dec-26 5.00	0.45	-	-	-	36.79	0.54	-	801
Dec-26 5.25	0.34	-	-	-	36.30	0.45	-	771
Dec-26 5.50	0.25	-	-	-	35.81	0.37	-	1,591
Dec-26 5.75	0.18	-	-	-	35.32	0.30	-	4
Dec-26 6.00	0.13	-	-	-	34.83	0.23	-	2
Dec-26 6.25	0.09	-	-	-	34.35	0.17	-	35
Mar-27 4.00	1.17	-	-	-	39.12	0.81	-	12
Mar-27 4.10	1.10	-	-	-	38.91	0.78	-	1
Mar-27 4.20	1.03	-	-	-	38.69	0.76	-	6
Mar-27 4.30	0.97	-	-	-	38.48	0.74	-	5
Mar-27 4.60	0.78	-	-	-	37.83	0.66	-	1
Mar-27 4.70	0.73	-	-	-	37.61	0.63	-	3
Mar-27 4.80	0.68	-	-	-	37.40	0.61	-	2
Mar-27 5.00	0.58	-	-	-	36.97	0.55	-	23
Mar-27 5.25	0.47	-	-	-	36.47	0.49	-	1
Mar-27 5.50	0.38	-	-	-	35.96	0.42	-	1
Mar-27 6.25	0.18	-	-	-	34.45	0.25	-	250
Jun-27 2.00	2.97	-	-	-	40.65	1.00	-	2
Jun-27 2.20	2.77	-	-	-	40.27	0.99	-	25
Jun-27 2.30	2.67	-	-	-	40.08	0.99	-	25
Jun-27 2.40	2.58	-	-	-	39.90	0.99	-	25
Jun-27 3.00	2.02	-	-	-	38.76	0.94	-	5
Jun-27 3.40	1.69	-	-	-	38.01	0.89	-	1
Jun-27 4.00	1.23	-	-	-	36.88	0.79	-	3
Jun-27 4.10	1.17	-	-	-	36.69	0.77	-	2
Jun-27 4.40	0.98	-	-	-	36.12	0.71	-	3
Jun-27 4.50	0.92	-	-	-	35.94	0.69	-	1
Jun-27 4.90	0.70	-	-	-	35.18	0.59	-	3
Jun-27 5.00	0.66	-	-	-	35.01	0.57	-	2
Jun-27 5.25	0.55	0.62	0.62	0.62	34.60	0.51	20	20
Jun-27 5.50	0.46	-	-	-	34.20	0.45	-	1
Jun-27 6.25	0.25	-	-	-	32.98	0.29	-	2
Jun-27 6.50	0.20	-	-	-	32.58	0.25	-	1
Sep-27 4.50	0.95	-	-	-	34.60	0.68	-	1
Sep-27 4.80	0.79	-	-	-	34.10	0.62	-	1
Sep-27 5.25	0.59	-	-	-	33.44	0.52	-	4
Dec-27 2.00	2.97	-	-	-	39.57	1.00	-	25
Dec-27 2.10	2.87	-	-	-	39.41	0.99	-	25
Dec-27 2.20	2.77	-	-	-	39.24	0.99	-	25
Dec-27 2.30	2.68	-	-	-	39.07	0.99	-	25
Dec-27 2.40	2.58	-	-	-	38.90	0.98	-	25
Dec-27 3.70	1.52	-	-	-	36.71	0.83	-	1
Dec-27 4.50	1.03	-	-	-	35.36	0.68	-	1
Dec-27 5.00	0.78	-	-	-	34.56	0.58	-	4
Mar-28 6.00	0.52	-	-	-	34.14	0.42	-	2
Jun-28 5.00	0.98	-	-	-	36.85	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.70	0.12	-	-	-	41.25	-0.30	-	13
Aug-26 4.80	0.16	-	-	-	40.87	-0.37	-	200
Aug-26 5.00	0.25	0.18	0.18	0.18	40.21	-0.51	10	14
Aug-26 5.25	0.41	-	-	-	39.77	-0.68	-	40
Aug-26 6.00	1.06	-	-	-	38.46	-0.97	-	10
Sep-26 2.20	-	-	-	-	47.64	-	-	3
Sep-26 2.50	-	-	-	-	46.73	-	-	65
Sep-26 3.20	-	-	-	-	44.61	-	-	50
Sep-26 3.30	-	-	-	-	44.31	-0.01	-	15
Sep-26 3.50	0.01	-	-	-	43.70	-0.02	-	17
Sep-26 3.90	0.02	-	-	-	42.49	-0.06	-	5
Sep-26 4.00	0.04	-	-	-	42.18	-0.09	-	205
Sep-26 4.10	0.05	-	-	-	41.88	-0.11	-	224
Sep-26 4.20	0.06	-	-	-	41.58	-0.14	-	2
Sep-26 4.40	0.10	-	-	-	40.97	-0.21	-	21
Sep-26 4.50	0.13	-	-	-	40.67	-0.25	-	68
Sep-26 4.70	0.19	-	-	-	40.06	-0.34	-	32
Sep-26 4.80	0.23	0.22	0.22	0.22	39.76	-0.39	4	77
Sep-26 4.90	0.28	-	-	-	39.46	-0.44	-	110
Sep-26 5.00	0.33	-	-	-	39.22	-0.49	-	130
Sep-26 5.25	0.48	-	-	-	38.78	-0.62	-	10
Sep-26 5.50	0.66	-	-	-	38.34	-0.73	-	13
Sep-26 6.25	1.31	-	-	-	37.03	-0.95	-	10
Dec-26 2.60	-	-	-	-	43.65	-0.01	-	4
Dec-26 2.80	0.01	-	-	-	43.15	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.90	-0.02	-	20
Dec-26 3.30	0.03	-	-	-	41.91	-0.05	-	20
Dec-26 3.50	0.05	-	-	-	41.41	-0.08	-	19
Dec-26 3.70	0.08	-	-	-	40.91	-0.11	-	4
Dec-26 3.80	0.09	0.09	0.09	0.09	40.66	-0.13	1	151
Dec-26 3.90	0.11	-	-	-	40.41	-0.15	-	137
Dec-26 4.00	0.13	-	-	-	40.16	-0.17	-	817
Dec-26 4.10	0.16	-	-	-	39.91	-0.20	-	12
Dec-26 4.20	0.18	-	-	-	39.66	-0.22	-	55
Dec-26 4.30	0.21	-	-	-	39.42	-0.25	-	7
Dec-26 4.40	0.24	-	-	-	39.17	-0.28	-	54
Dec-26 4.50	0.28	-	-	-	38.92	-0.31	-	76
Dec-26 4.60	0.32	-	-	-	38.67	-0.34	-	7
Dec-26 4.70	0.36	-	-	-	38.42	-0.37	-	2
Dec-26 4.80	0.40	-	-	-	38.17	-0.41	-	4
Dec-26 4.90	0.45	-	-	-	37.92	-0.44	-	1
Dec-26 5.00	0.51	-	-	-	37.70	-0.47	-	159
Dec-26 5.25	0.65	-	-	-	37.21	-0.56	-	11
Dec-26 5.50	0.81	-	-	-	36.72	-0.63	-	1
Dec-26 6.00	1.19	-	-	-	35.74	-0.77	-	100
Mar-27 3.20	0.06	-	-	-	40.79	-0.07	-	40
Mar-27 3.50	0.10	-	-	-	40.14	-0.11	-	17
Mar-27 3.70	0.13	-	-	-	39.71	-0.14	-	20
Mar-27 4.00	0.20	-	-	-	39.06	-0.20	-	4
Mar-27 4.10	0.23	-	-	-	38.85	-0.22	-	1
Mar-27 4.40	0.33	-	-	-	38.20	-0.29	-	20
Mar-27 4.60	0.41	-	-	-	37.77	-0.35	-	25
Mar-27 4.70	0.46	-	-	-	37.55	-0.37	-	253
Mar-27 4.80	0.50	-	-	-	37.34	-0.40	-	2
Mar-27 5.00	0.61	-	-	-	36.91	-0.45	-	13
Mar-27 5.25	0.75	-	-	-	36.41	-0.52	-	2
Mar-27 5.50	0.90	-	-	-	35.90	-0.59	-	6
Jun-27 3.50	0.13	-	-	-	38.33	-0.12	-	30
Jun-27 4.00	0.25	-	-	-	37.39	-0.21	-	3
Jun-27 4.10	0.28	-	-	-	37.20	-0.23	-	2
Jun-27 4.40	0.39	-	-	-	36.63	-0.30	-	3
Jun-27 4.50	0.43	-	-	-	36.45	-0.32	-	1
Jun-27 5.00	0.67	-	-	-	35.52	-0.44	-	7
Jun-27 5.25	0.81	-	-	-	35.11	-0.50	-	1
Jun-27 5.50	0.96	-	-	-	34.71	-0.56	-	2
Jun-27 6.00	1.31	-	-	-	33.90	-0.67	-	2
Sep-27 3.20	0.11	-	-	-	37.66	-0.10	-	5
Sep-27 4.50	0.49	-	-	-	35.47	-0.33	-	2
Sep-27 4.80	0.62	-	-	-	34.97	-0.39	-	1
Sep-27 5.25	0.87	-	-	-	34.31	-0.49	-	1
Dec-27 3.20	0.15	-	-	-	38.44	-0.12	-	15,000
Dec-27 3.50	0.22	-	-	-	37.94	-0.16	-	20
Dec-27 4.00	0.38	-	-	-	37.10	-0.24	-	1
Dec-27 4.60	0.62	-	-	-	36.09	-0.35	-	25
Dec-27 5.00	0.82	-	-	-	35.45	-0.42	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.00	-	-	-	42.03	0.74	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.10	-	-	-	40.97	-0.20	-	8

	Previous Close	21.27		23/07/26
	IBERDROLA Close	21.06		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 21.00	0.12	-	-	-	19.34	0.62	-	1
Aug-26 w1 20.00	1.10	-	-	-	17.70	0.93	-	1
Aug-26 20.00	1.17	1.15	1.15	1.15	17.36	0.87	1	4
Aug-26 21.00	0.43	-	-	-	16.05	0.55	-	5,001
Aug-26 21.50	0.22	-	-	-	15.96	0.35	-	4
Aug-26 22.00	0.09	-	-	-	15.96	0.18	-	17
Aug-26 22.50	0.03	-	-	-	15.95	0.08	-	1
Sep-26 18.00	3.13	-	-	-	19.52	0.98	-	60
Sep-26 19.50	1.72	-	-	-	17.63	0.88	-	5,000
Sep-26 21.00	0.59	-	-	-	15.73	0.55	-	29,614
Sep-26 21.50	0.36	-	-	-	15.62	0.40	-	35
Sep-26 22.00	0.21	0.21	0.21	0.21	15.59	0.27	6	414
Sep-26 22.50	0.11	-	-	-	15.56	0.16	-	2,500
Dec-26 14.50	6.71	-	-	-	24.98	0.99	-	2
Dec-26 15.00	6.22	-	-	-	24.36	0.99	-	4
Dec-26 16.00	5.24	-	-	-	23.11	0.98	-	4
Dec-26 17.00	4.29	-	-	-	21.86	0.95	-	6,500
Dec-26 17.50	3.82	-	-	-	21.23	0.93	-	2
Dec-26 18.00	3.36	-	-	-	20.61	0.91	-	6,001
Dec-26 18.50	2.92	-	-	-	19.98	0.88	-	32
Dec-26 19.00	2.49	-	-	-	19.36	0.84	-	342
Dec-26 19.50	2.08	-	-	-	18.73	0.78	-	26,516
Dec-26 20.00	1.71	-	-	-	18.11	0.72	-	7,518
Dec-26 20.50	1.35	-	-	-	17.48	0.65	-	5
Dec-26 21.00	1.04	-	-	-	16.86	0.57	-	302
Dec-26 21.50	0.80	-	-	-	16.70	0.48	-	10
Dec-26 22.00	0.60	-	-	-	16.60	0.40	-	111
Dec-26 22.50	0.43	-	-	-	16.51	0.31	-	517
Dec-26 23.00	0.30	-	-	-	16.41	0.24	-	105
Dec-26 23.50	0.21	-	-	-	16.32	0.18	-	14
Dec-26 24.00	0.14	-	-	-	16.22	0.13	-	1
Dec-26 25.00	0.06	-	-	-	16.03	0.06	-	1
Mar-27 12.00	9.20	-	-	-	27.45	1.00	-	5
Mar-27 16.00	5.31	-	-	-	23.09	0.96	-	10
Mar-27 16.50	4.84	-	-	-	22.54	0.94	-	5
Mar-27 18.00	3.49	-	-	-	20.90	0.87	-	4
Mar-27 19.50	2.29	-	-	-	19.26	0.75	-	6
Mar-27 20.00	1.92	-	-	-	18.72	0.69	-	100
Mar-27 21.00	1.29	-	-	-	17.63	0.56	-	496
Mar-27 22.00	0.84	-	-	-	17.34	0.43	-	20
Mar-27 23.00	0.52	-	-	-	17.10	0.30	-	255
Mar-27 24.00	0.30	-	-	-	16.86	0.20	-	10
Mar-27 26.00	0.08	-	-	-	16.39	0.07	-	17
Jun-27 17.00	4.50	-	-	-	21.94	0.89	-	100
Jun-27 17.50	4.07	-	-	-	21.46	0.86	-	100
Jun-27 18.00	3.66	-	-	-	20.97	0.83	-	1
Jun-27 18.50	3.26	-	-	-	20.49	0.80	-	7
Jun-27 19.00	2.89	-	-	-	20.01	0.76	-	5,500
Jun-27 19.50	2.53	-	-	-	19.53	0.72	-	7
Jun-27 20.00	2.19	-	-	-	19.04	0.67	-	100
Jun-27 21.00	1.58	-	-	-	18.08	0.57	-	1,005
Jun-27 22.00	1.12	-	-	-	17.81	0.46	-	1
Jun-27 23.00	0.77	-	-	-	17.59	0.35	-	100
Jun-27 24.00	0.50	-	-	-	17.37	0.26	-	5
Sep-27 16.50	4.96	-	-	-	22.52	0.90	-	10,100
Sep-27 17.00	4.54	-	-	-	22.08	0.88	-	100
Sep-27 17.50	4.13	-	-	-	21.64	0.85	-	100
Dec-27 10.00	11.18	-	-	-	28.35	1.00	-	30
Dec-27 13.00	8.24	-	-	-	25.79	0.98	-	50
Dec-27 14.00	7.29	-	-	-	24.93	0.97	-	5
Dec-27 15.00	6.37	-	-	-	24.08	0.94	-	5
Dec-27 16.00	5.49	-	-	-	23.22	0.90	-	26
Dec-27 16.50	5.07	-	-	-	22.80	0.88	-	25
Dec-27 17.00	4.65	-	-	-	22.37	0.85	-	7,530
Dec-27 17.50	4.25	-	-	-	21.94	0.83	-	25
Dec-27 18.00	3.87	-	-	-	21.52	0.80	-	10,000
Dec-27 18.50	3.50	-	-	-	21.09	0.76	-	251
Dec-27 19.00	3.13	-	-	-	20.66	0.73	-	157
Dec-27 19.50	2.81	-	-	-	20.23	0.69	-	395
Dec-27 20.00	2.49	-	-	-	19.81	0.65	-	13,260
Dec-27 21.00	1.91	-	-	-	18.95	0.57	-	6,020
Dec-27 22.00	1.46	-	-	-	18.74	0.48	-	5,004
Dec-27 23.00	1.09	-	-	-	18.56	0.39	-	6
Dec-27 24.00	0.82	-	-	-	18.39	0.32	-	2,757
Dec-27 25.00	0.59	-	-	-	18.21	0.25	-	2
Mar-28 19.00	3.22	-	-	-	20.61	0.72	-	1
Mar-28 20.00	2.57	-	-	-	19.81	0.65	-	101
Mar-28 21.00	2.01	-	-	-	19.00	0.57	-	6
Mar-28 26.00	0.50	-	-	-	18.09	0.21	-	1
Jun-28 10.00	11.19	11.13	11.14	11.13	27.75	1.00	10	13
Jun-28 22.50	1.58	-	-	-	18.99	0.46	-	7
Dec-28 16.00	5.61	-	-	-	22.70	0.87	-	5,000
Dec-28 18.00	4.12	-	-	-	21.28	0.76	-	500
Dec-28 18.50	3.79	-	-	-	20.92	0.73	-	25
Dec-28 19.00	3.47	-	-	-	20.57	0.70	-	1
Dec-28 24.00	1.28	-	-	-	18.82	0.38	-	15
Dec-29 15.00	6.51	-	-	-	23.27	0.90	-	1
Dec-29 18.00	4.33	-	-	-	21.33	0.74	-	6,000
Dec-29 19.00	3.71	-	-	-	20.68	0.69	-	25
Dec-29 21.50	2.44	-	-	-	19.31	0.54	-	1
Dec-30 18.00	4.59	-	-	-	22.61	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	0.01	-	-	-	18.54	-0.02	-	55,000
Aug-26 19.50	0.03	-	-	-	17.88	-0.06	-	3
Aug-26 20.00	0.07	-	-	-	17.22	-0.13	-	122
Aug-26 20.50	0.16	-	-	-	16.57	-0.26	-	12
Aug-26 21.00	0.33	-	-	-	15.91	-0.45	-	32
Aug-26 21.50	0.62	-	-	-	15.82	-0.66	-	26
Aug-26 23.00	1.94	-	-	-	15.80	-1.00	-	4
Sep-26 9.75	-	-	-	-	29.52	-	-	25
Sep-26 13.00	-	-	-	-	25.41	-	-	153
Sep-26 13.50	-	-	-	-	24.77	-	-	44
Sep-26 14.00	-	-	-	-	24.14	-	-	135
Sep-26 14.50	-	-	-	-	23.51	-	-	135
Sep-26 15.00	-	-	-	-	22.87	-	-	51
Sep-26 15.50	-	-	-	-	22.24	-	-	12
Sep-26 16.00	-	-	-	-	21.61	-	-	1
Sep-26 16.50	-	-	-	-	20.97	-	-	63
Sep-26 17.00	-	-	-	-	20.34	-	-	5,020
Sep-26 17.50	-	-	-	-	19.71	-0.01	-	12
Sep-26 18.00	0.01	-	-	-	19.07	-0.02	-	540
Sep-26 18.50	0.02	-	-	-	18.44	-0.03	-	30,000
Sep-26 19.00	0.04	-	-	-	17.81	-0.06	-	23,028
Sep-26 19.50	0.08	-	-	-	17.18	-0.11	-	12,496
Sep-26 20.00	0.15	-	-	-	16.54	-0.19	-	5,111
Sep-26 20.50	0.27	-	-	-	15.91	-0.31	-	250
Sep-26 21.00	0.45	-	-	-	15.28	-0.45	-	2,513
Sep-26 21.50	0.72	-	-	-	15.17	-0.61	-	2,501
Sep-26 22.00	1.08	-	-	-	15.14	-0.76	-	10
Sep-26 22.50	1.49	-	-	-	15.11	-0.87	-	30
Dec-26 9.00	-	-	-	-	31.10	-	-	2,000
Dec-26 9.50	-	-	-	-	30.47	-	-	2
Dec-26 9.75	-	-	-	-	30.16	-	-	25
Dec-26 10.50	-	-	-	-	29.22	-	-	502
Dec-26 11.00	-	-	-	-	28.60	-	-	1,348
Dec-26 11.50	-	-	-	-	27.97	-	-	26
Dec-26 12.00	-	-	-	-	27.35	-	-	10,150
Dec-26 13.00	-	-	-	-	26.10	-	-	21
Dec-26 13.50	-	-	-	-	25.47	-	-	10,000
Dec-26 14.00	-	-	-	-	24.85	-	-	15,010
Dec-26 14.50	0.01	-	-	-	24.22	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	23.60	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	22.97	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	22.35	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	21.72	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	21.10	-0.04	-	67,047
Dec-26 17.50	0.07	-	-	-	20.47	-0.06	-	10,004
Dec-26 18.00	0.11	-	-	-	19.85	-0.09	-	83,779
Dec-26 18.50	0.16	-	-	-	19.22	-0.12	-	7,407
Dec-26 19.00	0.22	-	-	-	18.60	-0.16	-	1
Dec-26 19.50	0.31	-	-	-	17.97	-0.21	-	16,527
Dec-26 20.00	0.42	-	-	-	17.35	-0.28	-	14,919
Dec-26 20.50	0.57	-	-	-	16.72	-0.35	-	1
Dec-26 21.00	0.75	-	-	-	16.10	-0.44	-	888
Dec-26 21.50	1.01	-	-	-	15.94	-0.54	-	12
Dec-26 22.00	1.32	-	-	-	15.84	-0.64	-	2
Mar-27 10.50	-	-	-	-	27.95	-	-	1
Mar-27 14.00	0.02	-	-	-	24.13	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	23.04	-0.03	-	1
Mar-27 16.00	0.08	-	-	-	21.95	-0.05	-	14
Mar-27 16.50	0.11	-	-	-	21.40	-0.07	-	4
Mar-27 18.00	0.26	-	-	-	19.76	-0.14	-	4
Mar-27 18.50	0.34	-	-	-	19.22	-0.18	-	2
Mar-27 19.00	0.43	-	-	-	18.67	-0.22	-	1
Mar-27 19.50	0.56	-	-	-	18.12	-0.27	-	302
Mar-27 20.00	0.69	-	-	-	17.58	-0.33	-	60
Mar-27 24.00	3.12	-	-	-	15.72	-0.84	-	1
Jun-27 15.00	0.09	-	-	-	22.87	-0.04	-	10
Jun-27 16.00	0.15	-	-	-	21.91	-0.07	-	1,000
Jun-27 17.00	0.25	-	-	-	20.94	-0.11	-	5,502
Jun-27 17.50	0.31	-	-	-	20.46	-0.14	-	5
Jun-27 18.00	0.39	-	-	-	19.97	-0.17	-	9
Jun-27 19.00	0.60	-	-	-	19.01	-0.24	-	9
Jun-27 19.50	0.72	-	-	-	18.53	-0.29	-	50
Jun-27 20.00	0.88	-	-	-	18.04	-0.34	7,500	7,513
Jun-27 23.00	2.47	-	-	-	16.59	-0.69	-	1
Jun-27 23.50	2.84	-	-	-	16.48	-0.75	-	1
Sep-27 16.00	0.26	-	-	-	21.77	-0.10	-	35,000
Sep-27 16.50	0.32	-	-	-	21.33	-0.13	-	200
Sep-27 17.00	0.40	-	-	-	20.89	-0.15	-	100
Sep-27 17.50	0.48	-	-	-	20.45	-0.18	-	200
Sep-27 18.00	0.58	-	-	-	20.00	-0.21	-	5,300
Sep-27 19.00	0.83	-	-	-	19.12	-0.29	-	50
Sep-27 19.50	0.99	-	-	-	18.67	-0.33	-	50
Sep-27 20.00	1.16	-	-	-	18.23	-0.38	-	25
Sep-27 20.50	1.35	-	-	-	17.79	-0.43	-	50
Dec-27 9.50	0.01	-	-	-	26.95	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.52	-0.01	-	5
Dec-27 11.50	0.03	-	-	-	25.24	-0.01	-	1,800
Dec-27 12.00	0.05	-	-	-	24.81	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	23.96	-0.03	-	35,000
Dec-27 14.00	0.13	-	-	-	23.10	-0.05	-	10,000
Dec-27 14.50	0.17	-	-	-	22.68	-0.06	-	20,000
Dec-27 16.00	0.32	-	-	-	21.39	-0.11	-	25,000
Dec-27 16.50	0.38	-	-	-	20.97	-0.14	-	2
Dec-27 17.00	0.47	-	-	-	20.54	-0.16	-	2,750
Dec-27 17.50	0.56	0.56	0.56	0.56	20.11	-0.19	25	460
Dec-27 18.00	0.66	-	-	-	19.69	-0.22	-	409
Dec-27 18.50	0.79	-	-	-	19.26	-0.25	-	175
Dec-27 19.00	0.91	-	-	-	18.83	-0.29	-	1,811
Dec-27 19.50	1.08	-	-	-	18.40	-0.33	-	25
Dec-27 20.00	1.25	-	-	-	17.98	-0.38	-	6,750
Dec-27 22.00	2.22	-	-	-	16.91	-0.57	-	25
Mar-28 18.00	0.77	-	-	-	19.21	-0.23	-	200
Jun-28 13.00	0.13	-	-	-	22.73	-0.04	-	150
Jun-28 14.00	0.20	-	-	-	21.96	-0.07	-	150
Dec-28 15.00	0.39	-	-	-	20.24	-0.12	-	5,000
Dec-28 21.50	2.33	-	-	-	15.88	-0.52	-	4,000
Dec-28 24.00	3.94	-	-	-	15.64	-0.70	-	1
Dec-29 19.00	1.60	-	-	-	16.91	-0.34	-	2
Dec-30 14.50	0.71	-	-	-	19.58	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.00	0.09	-	-	-	15.96	0.18	-	1,035
Aug-26 23.00	0.01	-	-	-	15.94	0.03	-	2,050
Sep-26 13.50	7.61	-	-	-	25.22	1.00	-	150
Sep-26 14.00	7.11	-	-	-	24.59	1.00	-	300
Sep-26 20.00	1.29	-	-	-	16.99	0.80	-	160
Sep-26 20.00	1.29	-	-	-	16.99	0.80	-	10
Sep-26 21.00	0.59	-	-	-	15.73	0.55	-	1
Dec-26 14.50	6.71	-	-	-	24.98	0.98	-	510
Dec-26 18.00	3.36	-	-	-	20.61	0.90	-	10
Dec-26 18.50	2.92	-	-	-	19.98	0.87	-	200
Dec-26 19.00	2.49	-	-	-	19.36	0.83	-	50
Dec-26 20.00	1.70	-	-	-	18.11	0.71	-	10
Dec-26 20.50	1.35	-	-	-	17.48	0.64	-	1
Dec-26 22.00	0.59	-	-	-	16.60	0.39	-	2
Dec-27 12.00	8.84	-	-	-	26.64	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.33	-	-	-	15.91	-0.45	-	10
Sep-26 13.00	-	-	-	-	25.41	-	-	500
Sep-26 15.00	-	-	-	-	22.87	-	-	800
Sep-26 18.50	0.02	-	-	-	18.44	-0.03	-	25
Sep-26 21.00	0.45	-	-	-	15.28	-0.44	-	10
Dec-26 15.00	0.01	-	-	-	23.60	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	22.35	-0.02	-	1
Dec-26 19.00	0.22	-	-	-	18.60	-0.16	-	21
Dec-26 19.50	0.30	-	-	-	17.97	-0.21	-	4
Dec-26 21.00	0.74	-	-	-	16.10	-0.43	-	10
Dec-27 12.00	0.05	-	-	-	24.81	-0.02	-	2,000

	Previous Close	54.60		23/07/26
	INDITEX Close	53.86		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.17	1.25	-	-	-	22.07	0.49	-	1
Aug-26 56.11	0.53	-	-	-	21.40	0.27	-	300
Aug-26 58.05	0.17	-	-	-	20.73	0.11	-	1
Aug-26 59.99	0.04	-	-	-	20.06	0.03	-	300
Sep-26 40.63	13.43	-	-	-	36.03	0.98	-	25
Sep-26 41.60	12.49	-	-	-	35.23	0.97	-	50
Sep-26 43.54	10.62	-	-	-	33.63	0.95	-	50
Sep-26 44.49	9.71	-	-	-	32.85	0.94	-	25
Sep-26 45.47	8.80	-	-	-	32.05	0.92	-	75
Sep-26 46.44	7.92	-	-	-	31.25	0.90	-	50
Sep-26 47.41	7.05	-	-	-	30.45	0.87	-	50
Sep-26 48.38	6.21	-	-	-	29.65	0.84	-	25
Sep-26 50.31	4.64	-	-	-	28.06	0.76	-	25
Sep-26 52.00	3.40	-	-	-	26.67	0.66	-	1
Sep-26 52.25	3.23	-	-	-	26.47	0.65	-	100
Sep-26 54.17	2.09	-	-	-	25.07	0.51	-	382
Sep-26 56.11	1.28	-	-	-	24.61	0.37	-	1,757
Sep-26 58.05	0.71	-	-	-	24.15	0.24	-	22
Sep-26 59.99	0.36	-	-	-	23.70	0.14	-	233
Sep-26 61.92	0.17	-	-	-	23.24	0.08	-	25
Sep-26 65.78	0.02	-	-	-	22.34	0.01	-	10
Dec-26 35.80	18.42	-	-	-	37.35	0.97	-	3
Dec-26 38.70	15.66	-	-	-	35.49	0.95	-	1
Dec-26 39.67	14.76	-	-	-	34.86	0.94	-	52
Dec-26 40.63	13.87	-	-	-	34.25	0.93	-	25
Dec-26 44.49	10.44	-	-	-	31.76	0.86	-	120
Dec-26 46.44	8.82	-	-	-	30.51	0.82	-	26
Dec-26 47.41	8.04	-	-	-	29.88	0.79	-	325
Dec-26 48.38	7.28	-	-	-	29.26	0.76	-	400
Dec-26 50.31	5.88	-	-	-	28.01	0.69	-	50
Dec-26 52.25	4.60	-	-	-	26.77	0.62	-	31
Dec-26 54.17	3.48	-	-	-	25.67	0.53	-	60
Dec-26 56.11	2.59	-	-	-	25.28	0.44	-	149
Dec-26 58.05	1.91	-	-	-	24.90	0.36	-	645
Dec-26 59.99	1.36	-	-	-	24.52	0.28	-	201
Dec-26 61.92	0.93	-	-	-	24.13	0.21	-	253
Dec-26 63.85	0.61	-	-	-	23.75	0.15	-	220
Dec-26 65.78	0.39	-	-	-	23.37	0.11	-	16
Dec-26 67.72	0.24	-	-	-	22.99	0.07	-	15
Dec-26 69.66	0.14	-	-	-	22.60	0.05	-	11
Dec-26 71.60	0.08	-	-	-	22.22	0.03	-	1
Mar-27 52.25	5.78	-	-	-	27.11	0.62	-	100
Mar-27 54.17	4.66	-	-	-	26.09	0.55	-	3
Mar-27 63.85	1.36	-	-	-	24.36	0.24	-	400
Mar-27 65.78	1.02	-	-	-	24.01	0.19	-	300
Mar-27 67.72	0.74	-	-	-	23.66	0.15	-	75
Mar-27 69.66	0.51	-	-	-	23.31	0.11	-	25
Mar-27 71.60	0.36	-	-	-	22.97	0.08	-	10
Mar-27 73.53	0.24	-	-	-	22.62	0.06	-	20
Jun-27 38.70	16.59	-	-	-	34.74	0.89	-	150
Jun-27 45.47	11.18	-	-	-	31.35	0.78	-	25
Jun-27 46.44	10.47	-	-	-	30.86	0.76	-	5
Jun-27 50.31	7.81	-	-	-	28.92	0.67	-	25
Jun-27 58.05	3.85	-	-	-	26.41	0.45	-	150
Jun-27 59.99	3.14	-	-	-	26.08	0.39	-	155
Jun-27 61.92	2.57	-	-	-	25.74	0.34	-	100
Jun-27 69.66	0.98	-	-	-	24.40	0.17	-	100
Jun-27 71.60	0.75	-	-	-	24.07	0.13	-	25
Jun-27 73.53	0.55	-	-	-	23.73	0.11	-	50
Sep-27 59.99	3.84	-	-	-	26.15	0.42	-	25
Sep-27 63.85	2.68	-	-	-	25.50	0.32	-	25
Sep-27 69.66	1.44	-	-	-	24.53	0.21	-	1
Sep-27 71.60	1.14	-	-	-	24.21	0.17	-	25
Dec-27 37.73	18.00	-	-	-	34.43	0.88	-	25
Dec-27 38.70	17.25	-	-	-	34.03	0.86	-	1
Dec-27 39.67	16.49	-	-	-	33.62	0.85	-	1
Dec-27 43.54	13.59	-	-	-	32.02	0.79	-	50
Dec-27 45.47	12.24	-	-	-	31.22	0.75	-	25
Dec-27 47.41	10.89	-	-	-	30.41	0.72	-	25
Dec-27 52.25	7.94	-	-	-	28.41	0.62	-	25
Dec-27 54.17	6.96	-	-	-	27.69	0.57	-	25
Dec-27 59.99	4.60	-	-	-	26.79	0.44	-	25
Dec-27 61.92	3.93	-	-	-	26.49	0.40	-	175
Dec-27 63.85	3.38	-	-	-	26.19	0.36	-	200
Dec-27 65.78	2.88	-	-	-	25.90	0.32	-	10
Dec-27 71.60	1.69	-	-	-	25.00	0.22	-	1
Mar-28 33.30	22.02	-	-	-	36.34	0.91	-	1
Mar-28 52.89	8.33	-	-	-	28.21	0.61	-	50
Mar-28 54.86	7.38	-	-	-	27.65	0.57	-	75
Mar-28 56.81	6.51	-	-	-	27.34	0.53	-	75
Mar-28 58.77	5.72	-	-	-	27.02	0.49	-	50
Mar-28 60.73	5.04	-	-	-	26.70	0.45	-	25
Mar-28 64.65	3.78	-	-	-	26.07	0.37	-	25
Mar-28 66.60	3.27	-	-	-	25.76	0.33	-	25
Mar-28 68.56	2.76	-	-	-	25.44	0.30	-	25
Mar-28 70.53	2.36	-	-	-	25.13	0.27	-	25
Mar-28 72.49	2.00	-	-	-	24.81	0.24	-	25
Jun-28 42.12	15.50	-	-	-	32.63	0.80	-	25
Jun-28 43.10	14.83	-	-	-	32.23	0.78	-	25
Jun-28 56.81	6.90	-	-	-	27.41	0.54	-	25
Jun-28 58.77	6.14	-	-	-	27.13	0.50	-	50
Jun-28 66.60	3.69	-	-	-	26.02	0.35	-	50
Jun-28 68.56	3.18	-	-	-	25.74	0.32	-	25
Jun-28 70.53	2.73	-	-	-	25.46	0.29	-	25
Jun-28 72.49	2.38	-	-	-	25.18	0.26	-	25
Dec-28 49.44	11.46	-	-	-	29.10	0.68	-	2
Dec-28 67.24	4.45	-	-	-	26.08	0.38	-	490
Dec-29 43.51	15.74	-	-	-	29.16	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 52.25	0.45	-	-	-	25.00	-0.26	-	15
Aug-26 39.67	-	-	-	-	36.26	-	-	100
Aug-26 41.60	0.01	-	-	-	34.40	-	-	150
Aug-26 43.54	0.01	-	-	-	32.52	-0.01	-	150
Aug-26 44.49	0.02	-	-	-	31.61	-0.01	-	2
Aug-26 46.44	0.06	-	-	-	29.72	-0.03	-	1
Aug-26 48.38	0.15	-	-	-	27.85	-0.08	-	1
Aug-26 50.31	0.35	-	-	-	25.99	-0.16	-	11
Aug-26 52.25	0.76	-	-	-	24.11	-0.31	-	4
Aug-26 54.17	1.49	-	-	-	22.45	-0.52	-	8
Sep-26 35.80	0.01	-	-	-	39.86	-	-	1
Sep-26 36.76	0.01	-	-	-	39.07	-	-	27
Sep-26 38.70	0.03	-	-	-	37.47	-0.01	-	26
Sep-26 39.67	0.04	-	-	-	36.67	-0.01	-	26
Sep-26 40.63	0.05	-	-	-	35.88	-0.02	-	28
Sep-26 41.60	0.08	-	-	-	35.08	-0.03	-	240
Sep-26 42.57	0.10	-	-	-	34.28	-0.03	-	300
Sep-26 43.54	0.14	-	-	-	33.48	-0.05	-	35
Sep-26 44.49	0.19	-	-	-	32.70	-0.06	-	62
Sep-26 45.47	0.25	-	-	-	31.90	-0.08	-	51
Sep-26 46.44	0.33	-	-	-	31.10	-0.10	-	75
Sep-26 47.41	0.43	-	-	-	30.30	-0.13	-	30
Sep-26 48.38	0.56	-	-	-	29.50	-0.16	-	82
Sep-26 50.31	0.91	-	-	-	27.91	-0.24	-	101
Sep-26 52.00	1.36	-	-	-	26.52	-0.34	-	4,005
Sep-26 52.25	1.43	-	-	-	26.32	-0.36	-	26
Sep-26 54.17	2.21	-	-	-	24.92	-0.49	-	375
Oct-26 48.38	0.88	-	-	-	29.14	-0.19	-	1
Dec-26 32.90	0.07	-	-	-	38.18	-0.01	-	26
Dec-26 33.87	0.10	-	-	-	37.56	-0.02	-	21
Dec-26 34.83	0.13	-	-	-	36.94	-0.02	-	25
Dec-26 35.80	0.15	-	-	-	36.31	-0.03	-	25
Dec-26 36.76	0.19	-	-	-	35.70	-0.04	-	26
Dec-26 37.73	0.24	-	-	-	35.07	-0.04	-	150
Dec-26 38.70	0.28	-	-	-	34.45	-0.05	-	150
Dec-26 39.67	0.34	-	-	-	33.82	-0.06	-	21
Dec-26 40.63	0.42	-	-	-	33.21	-0.07	-	12
Dec-26 41.60	0.49	-	-	-	32.58	-0.09	-	86
Dec-26 42.57	0.58	-	-	-	31.96	-0.10	-	150
Dec-26 43.54	0.70	-	-	-	31.33	-0.12	-	75
Dec-26 44.49	0.82	-	-	-	30.72	-0.14	-	62
Dec-26 45.47	0.95	-	-	-	30.09	-0.16	-	26
Dec-26 46.44	1.13	-	-	-	29.47	-0.19	-	34
Dec-26 47.41	1.32	-	-	-	28.84	-0.21	-	2,400
Dec-26 48.38	1.51	-	-	-	28.22	-0.24	-	77
Dec-26 50.31	2.03	-	-	-	26.97	-0.31	-	170
Dec-26 52.25	2.68	-	-	-	25.73	-0.39	-	25
Dec-26 54.17	3.48	-	-	-	24.63	-0.48	-	25
Dec-26 56.11	4.54	-	-	-	24.24	-0.57	-	210
Dec-26 59.99	7.20	-	-	-	23.48	-0.74	-	176
Mar-27 33.87	0.30	-	-	-	36.50	-0.04	-	50
Mar-27 34.83	0.34	-	-	-	35.93	-0.05	-	50
Mar-27 35.80	0.40	-	-	-	35.35	-0.05	-	75
Mar-27 36.76	0.48	-	-	-	34.78	-0.06	-	75
Mar-27 37.73	0.55	-	-	-	34.20	-0.07	-	25
Mar-27 38.70	0.63	-	-	-	33.63	-0.08	-	25
Mar-27 39.67	0.72	-	-	-	33.05	-0.10	-	52
Mar-27 40.63	0.84	-	-	-	32.48	-0.11	-	78
Mar-27 41.60	0.96	-	-	-	31.90	-0.12	-	1
Mar-27 42.57	1.08	-	-	-	31.33	-0.14	-	1
Mar-27 44.49	1.40	-	-	-	30.19	-0.18	-	8
Mar-27 45.47	1.58	-	-	-	29.60	-0.20	-	3
Mar-27 50.31	2.75	-	-	-	26.73	-0.33	-	301
Jun-27 26.12	0.13	-	-	-	38.89	-0.02	-	1
Jun-27 30.96	0.33	-	-	-	36.46	-0.04	-	150
Jun-27 33.87	0.53	-	-	-	35.00	-0.06	-	200
Jun-27 34.83	0.61	-	-	-	34.52	-0.07	-	180
Jun-27 36.76	0.78	-	-	-	33.55	-0.09	-	25
Jun-27 38.70	1.04	-	-	-	32.58	-0.11	-	150
Jun-27 39.67	1.16	-	-	-	32.09	-0.13	-	101
Jun-27 41.60	1.47	-	-	-	31.13	-0.16	-	177
Jun-27 42.57	1.65	-	-	-	30.64	-0.17	-	150
Jun-27 43.54	1.84	-	-	-	30.15	-0.19	-	150
Jun-27 44.49	2.02	-	-	-	29.68	-0.21	-	50
Jun-27 46.44	2.51	-	-	-	28.70	-0.25	-	25
Jun-27 47.41	2.77	-	-	-	28.21	-0.27	-	153
Jun-27 48.38	3.02	-	-	-	27.73	-0.30	-	150
Jun-27 50.31	3.67	-	-	-	26.76	-0.35	-	3
Jun-27 52.25	4.36	-	-	-	25.79	-0.41	-	150
Jun-27 56.11	6.23	-	-	-	24.59	-0.53	-	25
Jun-27 65.78	12.99	-	-	-	22.91	-0.79	-	1
Sep-27 43.54	2.22	-	-	-	29.87	-0.20	-	25
Sep-27 44.49	2.45	-	-	-	29.44	-0.22	-	25
Sep-27 45.47	2.71	-	-	-	29.00	-0.24	-	25
Sep-27 46.44	2.98	-	-	-	28.56	-0.26	-	25
Sep-27 73.53	19.88	-	-	-	21.92	-0.90	-	1
Dec-27 21.29	0.11	-	-	-	39.09	-0.01	-	2
Dec-27 33.87	0.96	-	-	-	33.87	-0.08	-	100
Dec-27 36.76	1.35	-	-	-	32.67	-0.11	-	25
Dec-27 37.73	1.49	-	-	-	32.27	-0.13	-	25
Dec-27 43.54	2.68	-	-	-	29.86	-0.21	-	10
Dec-27 45.47	3.20	-	-	-	29.06	-0.25	-	1,100
Dec-27 46.44	3.46	-	-	-	28.66	-0.27	-	150
Dec-27 47.41	3.72	-	-	-	28.25	-0.29	-	325
Dec-27 48.38	4.06	-	-	-	27.85	-0.31	-	175
Dec-27 50.31	4.74	-	-	-	27.05	-0.35	-	350
Dec-27 52.25	5.44	-	-	-	26.25	-0.40	-	375
Dec-27 54.17	6.33	-	-	-	25.53	-0.45	-	450
Dec-27 56.11	7.33	-	-	-	25.23	-0.50	-	500
Dec-27 58.05	8.47	-	-	-	24.93	-0.54	-	50
Dec-27 59.99	9.68	-	-	-	24.63	-0.59	-	25
Jun-28 43.10	3.28	-	-	-	29.17	-0.22	-	25
Jun-28 44.08	3.53	-	-	-	28.76	-0.24	-	25
Jun-28 45.06	3.78	-	-	-	28.36	-0.25	-	25
Jun-28 47.99	4.69	-	-	-	27.17	-0.31	-	25
Dec-28 51.42	6.46	-	-	-	25.54	-0.37	-	25
Dec-29 43.51	4.63	-	-	-	27.22	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 58.05	-	-	-	-	23.53	-	-	3
Aug-26 56.11	0.52	-	-	-	21.40	0.27	-	3
Aug-26 57.35	0.26	-	-	-	20.97	0.16	-	482
Aug-26 58.05	0.17	-	-	-	20.73	0.11	-	2
Aug-26 59.33	0.07	-	-	-	20.28	0.05	-	964
Aug-26 59.99	0.04	-	-	-	20.06	0.03	-	3
Sep-26 49.44	5.33	-	-	-	28.78	0.80	-	5
Sep-26 54.17	2.09	-	-	-	25.07	0.51	-	7
Sep-26 56.11	1.27	-	-	-	24.61	0.37	-	6
Sep-26 57.35	0.89	-	-	-	24.32	0.29	-	5
Sep-26 58.05	0.71	-	-	-	24.15	0.24	-	3
Dec-26 56.11	2.60	-	-	-	25.28	0.44	-	26
Dec-26 58.05	1.90	-	-	-	24.90	0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.31	0.35	-	-	-	25.99	-0.16	-	5
Aug-26 51.42	0.55	-	-	-	24.92	-0.24	-	5
Sep-26 41.60	0.08	-	-	-	35.08	-0.03	-	165
Sep-26 42.57	0.10	-	-	-	34.28	-0.03	-	150
Sep-26 43.54	0.14	-	-	-	33.48	-0.05	-	15
Sep-26 44.49	0.19	-	-	-	32.70	-0.06	-	10
Sep-26 50.31	0.90	-	-	-	27.91	-0.24	-	6
Sep-26 54.17	2.19	-	-	-	24.92	-0.49	-	12
Dec-26 42.57	0.58	-	-	-	31.96	-0.10	-	20
Dec-26 46.44	1.12	-	-	-	29.47	-0.18	-	1
Mar-27 42.57	1.08	-	-	-	31.33	-0.14	-	1
Mar-27 47.41	1.96	-	-	-	28.45	-0.23	-	1
Dec-27 59.99	9.44	-	-	-	24.63	-0.55	-	10

	Previous Close	51.10		23/07/26
	INDRA Close	54.72		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 48.00	7.69	-	-	-	55.48	0.82	-	6
Aug-26 49.00	6.93	-	-	-	54.84	0.79	-	75
Aug-26 50.00	6.16	-	-	-	54.21	0.75	-	25
Aug-26 52.00	4.80	3.00	3.00	3.00	52.94	0.67	1	47
Aug-26 54.00	3.61	3.11	3.11	3.11	51.68	0.57	1	7
Aug-26 56.00	2.65	-	-	-	50.94	0.47	-	7
Aug-26 58.00	1.89	-	-	-	50.50	0.37	-	6
Aug-26 60.00	1.30	0.94	0.94	0.94	50.06	0.29	4	6
Aug-26 62.00	0.86	0.42	0.42	0.42	49.62	0.21	1	3
Aug-26 64.00	0.54	-	-	-	49.18	0.15	-	3
Aug-26 66.00	0.34	0.24	0.24	0.24	48.75	0.10	1	1
Sep-26 18.00	36.78	-	-	-	66.88	1.00	-	1
Sep-26 26.00	28.81	-	-	-	62.79	1.00	-	1
Sep-26 37.00	18.01	-	-	-	57.16	0.97	-	28
Sep-26 47.00	9.26	-	-	-	52.04	0.80	-	1
Sep-26 48.00	8.50	-	-	-	51.53	0.78	-	1
Sep-26 50.00	7.09	-	-	-	50.51	0.71	-	100
Sep-26 52.00	5.78	5.50	5.50	5.50	49.48	0.65	1	11
Sep-26 54.00	4.65	-	-	-	48.46	0.57	-	11
Sep-26 56.00	3.68	-	-	-	47.76	0.50	-	1
Sep-26 60.00	2.19	-	-	-	46.74	0.35	-	13
Sep-26 62.00	1.64	1.47	1.47	1.47	46.23	0.29	5	6
Sep-26 64.00	1.18	-	-	-	45.72	0.22	-	2
Sep-26 66.00	0.86	-	-	-	45.20	0.18	-	3
Sep-26 68.00	0.60	-	-	-	44.69	0.13	-	5
Sep-26 70.00	0.40	-	-	-	44.18	0.10	-	97
Dec-26 30.00	25.27	-	-	-	56.27	0.97	-	25
Dec-26 31.00	24.35	-	-	-	55.88	0.96	-	25
Dec-26 32.00	23.43	-	-	-	55.49	0.96	-	25
Dec-26 35.00	20.73	-	-	-	54.32	0.93	-	25
Dec-26 43.00	14.17	-	-	-	51.20	0.82	-	1
Dec-26 45.00	12.67	-	-	-	50.42	0.79	-	21
Dec-26 47.00	11.31	-	-	-	49.64	0.75	-	4
Dec-26 48.00	10.65	-	-	-	49.25	0.73	-	5
Dec-26 50.00	9.34	-	-	-	48.47	0.68	-	5
Dec-26 52.00	8.22	7.16	7.16	7.16	47.69	0.64	2	3
Dec-26 54.00	7.11	-	-	-	46.91	0.59	-	130
Dec-26 56.00	6.15	-	-	-	46.24	0.54	-	50
Dec-26 58.00	5.27	4.65	4.65	4.65	45.63	0.49	10	75
Dec-26 60.00	4.46	-	-	-	45.02	0.44	-	439
Dec-26 62.00	3.79	-	-	-	44.41	0.40	-	1
Dec-26 64.00	3.11	3.26	3.26	2.59	43.80	0.35	4	10
Dec-26 66.00	2.61	-	-	-	43.19	0.31	-	86
Dec-26 68.00	2.13	2.19	2.20	2.19	42.59	0.27	12	12
Mar-27 49.00	11.48	-	-	-	47.12	0.70	-	1
Mar-27 60.00	6.17	-	-	-	44.38	0.49	-	1
Mar-27 62.00	5.51	-	-	-	44.18	0.45	-	26
Mar-27 70.00	3.37	-	-	-	43.40	0.32	-	4
Jun-27 41.00	17.93	-	-	-	48.73	0.82	-	6
Jun-27 50.00	12.29	-	-	-	45.94	0.68	-	1
Jun-27 66.00	5.90	-	-	-	44.26	0.43	-	1
Jun-27 70.00	4.83	-	-	-	44.19	0.37	-	1
Jun-27 78.00	3.28	-	-	-	44.04	0.28	-	2
Sep-27 20.00	35.40	-	-	-	52.38	0.99	-	1
Sep-27 33.00	24.21	-	-	-	48.89	0.90	-	2
Sep-27 36.00	21.91	-	-	-	48.09	0.87	-	1
Sep-27 58.00	9.17	9.50	9.50	9.50	42.73	0.56	1	1
Sep-28 52.00	14.29	-	-	-	38.97	0.68	-	25
Dec-28 62.00	10.91	-	-	-	37.55	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 35.00	0.01	-	-	-	62.16	-	-	6
Aug-26 38.00	0.04	-	-	-	60.26	-0.01	-	2
Aug-26 39.00	0.06	-	-	-	59.63	-0.02	-	27
Aug-26 40.00	0.09	-	-	-	59.00	-0.02	-	11
Aug-26 41.00	0.12	-	-	-	58.36	-0.03	-	4
Aug-26 42.00	0.17	-	-	-	57.73	-0.04	-	11
Aug-26 43.00	0.23	-	-	-	57.09	-0.06	-	13
Aug-26 44.00	0.30	-	-	-	56.46	-0.07	-	3
Aug-26 45.00	0.40	-	-	-	55.83	-0.09	-	16
Aug-26 46.00	0.51	0.65	0.65	0.65	55.19	-0.11	1	12
Aug-26 47.00	0.67	0.55	0.74	0.55	54.56	-0.14	2	3
Aug-26 48.00	0.82	-	-	-	53.93	-0.17	-	6
Aug-26 49.00	1.05	1.00	1.65	1.00	53.29	-0.21	6	83
Aug-26 50.00	1.28	-	-	-	52.66	-0.24	-	17
Aug-26 54.00	2.71	-	-	-	50.13	-0.43	-	135
Aug-26 56.00	3.74	-	-	-	49.39	-0.53	-	13
Aug-26 60.00	6.41	-	-	-	48.51	-0.72	-	2
Sep-26 24.00	-	-	-	-	62.92	-	-	4
Sep-26 26.00	-	-	-	-	61.90	-	-	4
Sep-26 30.00	0.02	-	-	-	59.85	-	-	45
Sep-26 31.00	0.02	-	-	-	59.34	-0.01	-	50
Sep-26 35.00	0.09	-	-	-	57.29	-0.02	-	1
Sep-26 36.00	0.12	-	-	-	56.78	-0.02	-	2
Sep-26 37.00	0.15	-	-	-	56.27	-0.03	-	13
Sep-26 39.00	0.26	0.45	0.45	0.45	55.24	-0.05	1	4
Sep-26 40.00	0.32	-	-	-	54.73	-0.06	-	11
Sep-26 41.00	0.41	-	-	-	54.22	-0.07	-	20
Sep-26 42.00	0.51	-	-	-	53.71	-0.09	-	6
Sep-26 43.00	0.62	0.72	0.72	0.72	53.20	-0.10	1	96
Sep-26 44.00	0.77	-	-	-	52.69	-0.12	-	21
Sep-26 45.00	0.93	-	-	-	52.17	-0.14	-	2
Sep-26 46.00	1.09	1.00	1.00	1.00	51.66	-0.17	9	760
Sep-26 47.00	1.33	-	-	-	51.15	-0.19	-	1
Sep-26 48.00	1.56	-	-	-	50.64	-0.22	-	13
Sep-26 50.00	2.14	1.85	1.85	1.85	49.62	-0.28	1	17
Sep-26 52.00	2.81	-	-	-	48.59	-0.35	-	71
Sep-26 56.00	4.71	-	-	-	46.87	-0.51	-	11
Sep-26 60.00	7.21	-	-	-	45.85	-0.66	-	60
Dec-26 28.00	0.16	-	-	-	56.41	-0.02	-	1
Dec-26 30.00	0.24	-	-	-	55.63	-0.03	-	6
Dec-26 31.00	0.31	-	-	-	55.24	-0.03	-	1
Dec-26 32.00	0.38	-	-	-	54.85	-0.04	-	10
Dec-26 35.00	0.65	-	-	-	53.68	-0.07	-	11
Dec-26 37.00	0.86	-	-	-	52.90	-0.09	-	6
Dec-26 40.00	1.35	-	-	-	51.73	-0.13	-	11
Dec-26 42.00	1.74	-	-	-	50.95	-0.16	-	11
Dec-26 44.00	2.23	-	-	-	50.17	-0.19	-	4
Dec-26 45.00	2.47	-	-	-	49.78	-0.21	-	2
Dec-26 46.00	2.74	-	-	-	49.39	-0.23	-	8
Dec-26 47.00	3.08	-	-	-	49.00	-0.25	-	6
Dec-26 48.00	3.41	-	-	-	48.61	-0.27	-	10
Dec-26 50.00	4.08	-	-	-	47.83	-0.32	-	7
Dec-26 52.00	4.94	-	-	-	47.05	-0.37	-	76
Dec-26 54.00	5.82	-	-	-	46.27	-0.41	-	50
Dec-26 60.00	9.15	-	-	-	44.38	-0.57	-	50
Dec-26 70.00	16.45	-	-	-	41.34	-0.79	-	1
Mar-27 37.00	1.65	-	-	-	51.63	-0.12	-	2
Mar-27 39.00	2.04	-	-	-	50.85	-0.14	-	1
Mar-27 42.00	2.78	-	-	-	49.68	-0.19	-	2
Mar-27 43.00	3.02	3.10	3.10	3.10	49.29	-0.20	1	1
Mar-27 45.00	3.64	-	-	-	48.51	-0.23	-	1
Mar-27 49.00	4.98	-	-	-	46.95	-0.30	-	20
Mar-27 50.00	5.40	-	-	-	46.56	-0.32	-	12
Mar-27 60.00	10.57	-	-	-	44.21	-0.52	-	3
Jun-27 32.00	1.31	-	-	-	51.80	-0.08	-	1
Sep-27 33.00	1.79	-	-	-	48.94	-0.10	-	1
Sep-27 36.00	2.42	-	-	-	48.14	-0.13	-	1
Sep-27 40.00	3.47	-	-	-	47.07	-0.18	-	1
Sep-27 45.00	5.14	-	-	-	45.73	-0.25	-	15
Dec-27 44.00	5.22	-	-	-	44.42	-0.23	-	500
Sep-28 47.00	7.11	-	-	-	39.53	-0.27	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.00	3.60	-	-	-	51.68	0.57	-	5
Aug-26 54.00	3.60	-	-	-	51.68	0.57	-	2
Aug-26 56.00	2.63	-	-	-	50.94	0.47	-	10
Dec-26 41.00	15.70	-	-	-	51.98	0.85	-	5
Dec-26 48.00	10.63	-	-	-	49.25	0.72	-	5
Dec-26 60.00	4.46	-	-	-	45.02	0.44	-	100
Dec-26 64.00	3.14	-	-	-	43.80	0.35	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.40	-	-	-	55.83	-0.09	-	5
Aug-26 47.00	0.66	-	-	-	54.56	-0.14	-	5
Sep-26 43.00	0.63	-	-	-	53.20	-0.10	-	5

	Previous Close	56.20		23/07/26
	LABORAT. ROVI Close	58.10		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.00	3.43	-	-	-	33.29	0.68	-	3
Aug-26 60.00	1.37	-	-	-	32.14	0.39	-	1
Aug-26 66.00	0.21	-	-	-	32.00	0.09	-	1
Sep-26 58.00	2.87	-	-	-	29.58	0.54	-	1
Sep-26 60.00	1.98	-	-	-	29.48	0.43	-	1
Sep-26 62.00	1.32	1.00	1.00	1.00	29.42	0.32	1	1
Sep-26 64.00	0.85	-	-	-	29.36	0.23	-	1
Sep-26 66.00	0.53	-	-	-	29.30	0.16	-	1
Sep-26 68.00	0.32	-	-	-	29.25	0.10	-	1
Sep-26 78.00	0.01	-	-	-	28.96	0.01	-	750
Sep-26 88.00	-	-	-	-	28.67	-	-	1
Sep-26 96.00	-	-	-	-	28.44	-	-	15
Oct-26 62.00	1.84	1.49	1.49	1.49	28.52	0.36	2	2
Dec-26 32.00	26.43	-	-	-	38.42	1.00	-	2
Dec-26 66.00	1.69	-	-	-	27.85	0.28	-	750
Dec-26 80.00	0.17	-	-	-	26.88	0.04	-	15
Dec-26 82.00	0.11	-	-	-	26.74	0.03	-	15
Dec-26 84.00	0.07	-	-	-	26.61	0.02	-	15
Dec-26 86.00	0.05	-	-	-	26.47	0.01	-	15
Dec-26 88.00	0.03	-	-	-	26.33	0.01	-	14
Dec-26 90.00	0.02	-	-	-	26.19	0.01	-	14
Dec-26 92.00	0.01	-	-	-	26.06	-	-	5
Dec-26 96.00	-	-	-	-	25.78	-	-	5
Dec-26 100.00	-	-	-	-	25.51	-	-	5
Mar-27 70.00	1.84	-	-	-	27.68	0.26	-	2
Mar-27 88.00	0.18	-	-	-	26.24	0.04	-	10
Jun-27 56.00	8.19	-	-	-	29.33	0.64	-	18
Jun-27 80.00	1.09	-	-	-	27.02	0.15	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	0.23	-	-	-	38.88	-0.08	-	7
Aug-26 52.00	0.45	0.33	0.33	0.33	37.82	-0.13	1	16
Aug-26 54.00	0.82	-	-	-	36.76	-0.22	-	14
Aug-26 56.00	1.38	-	-	-	35.71	-0.33	-	11
Aug-26 58.00	2.17	-	-	-	34.65	-0.47	-	10
Aug-26 60.00	3.33	-	-	-	34.56	-0.61	-	10
Sep-26 48.00	0.27	-	-	-	35.11	-0.07	-	1
Sep-26 50.00	0.47	-	-	-	34.17	-0.11	-	1
Sep-26 54.00	1.21	-	-	-	32.29	-0.25	-	8
Sep-26 56.00	1.83	1.70	1.70	1.70	31.35	-0.35	1	11
Sep-26 58.00	2.65	-	-	-	30.41	-0.46	-	5
Sep-26 60.00	3.77	-	-	-	30.31	-0.58	-	6
Sep-26 64.00	6.64	-	-	-	30.19	-0.77	-	2
Sep-26 70.00	11.98	-	-	-	30.02	-0.95	-	1,500
Sep-26 72.00	13.92	-	-	-	29.96	-0.98	-	6
Dec-26 40.00	0.18	-	-	-	34.85	-0.03	-	1
Dec-26 50.00	1.29	-	-	-	31.00	-0.18	-	2
Dec-26 54.00	2.32	-	-	-	29.47	-0.30	-	6
Dec-26 56.00	3.02	-	-	-	28.70	-0.37	-	6
Dec-26 58.00	3.83	-	-	-	27.93	-0.45	-	5
Dec-26 60.00	4.94	-	-	-	27.76	-0.52	-	45
Dec-26 62.00	6.17	-	-	-	27.62	-0.60	-	1,500
Dec-26 66.00	9.04	-	-	-	27.35	-0.74	-	10
Dec-26 68.00	10.64	-	-	-	27.21	-0.80	-	65
Dec-26 76.00	17.93	-	-	-	26.66	-0.97	-	6
Mar-27 50.00	1.99	-	-	-	30.38	-0.22	-	1
Mar-27 54.00	3.17	-	-	-	29.14	-0.32	-	5
Mar-27 56.00	3.95	-	-	-	28.52	-0.37	-	6
Mar-27 58.00	4.77	-	-	-	27.90	-0.43	-	7
Mar-27 60.00	5.87	-	-	-	27.72	-0.50	-	8
Mar-27 62.00	7.01	-	-	-	27.56	-0.56	-	2
Jun-27 43.00	1.16	-	-	-	32.21	-0.12	-	10
Jun-27 44.00	1.31	-	-	-	31.94	-0.13	-	20
Jun-27 45.00	1.47	-	-	-	31.68	-0.14	-	5
Jun-27 54.00	3.92	-	-	-	29.30	-0.32	-	1
Jun-27 58.00	5.57	-	-	-	28.25	-0.42	-	1
Jun-27 60.00	6.67	-	-	-	28.07	-0.47	-	1
Jun-27 70.00	13.37	-	-	-	27.26	-0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.97	-	-	-	30.38	-0.21	-	3

	Previous Close	4.57		23/07/26
	MAPFRE Close	4.54		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.40	0.20	-	-	-	21.97	0.71	-	1
Aug-26 4.50	0.14	-	-	-	21.74	0.58	-	70
Aug-26 4.60	0.09	-	-	-	21.52	0.44	-	60
Sep-26 3.80	0.76	-	-	-	22.76	0.98	-	1
Sep-26 3.90	0.66	-	-	-	22.65	0.96	-	10
Sep-26 4.00	0.57	-	-	-	22.54	0.93	-	16
Sep-26 4.10	0.48	-	-	-	22.43	0.89	-	20
Sep-26 4.20	0.39	-	-	-	22.32	0.83	-	783
Sep-26 4.30	0.32	-	-	-	22.21	0.76	-	5
Sep-26 4.40	0.25	-	-	-	22.10	0.67	-	3
Sep-26 4.50	0.19	-	-	-	21.99	0.57	-	13
Sep-26 4.70	0.10	-	-	-	21.72	0.38	-	15
Dec-26 3.90	0.70	-	-	-	22.06	0.90	-	5
Dec-26 4.10	0.54	-	-	-	21.99	0.82	-	35
Dec-26 4.40	0.33	-	-	-	21.88	0.64	-	1
Dec-26 4.50	0.28	-	-	-	21.84	0.58	-	11
Mar-27 4.00	0.66	-	-	-	23.04	0.81	-	1
Mar-27 4.90	0.19	-	-	-	22.52	0.37	-	15
Jun-27 4.20	0.58	-	-	-	24.03	0.69	-	7
Jun-27 4.30	0.52	-	-	-	24.00	0.65	-	8
Jun-27 5.00	0.22	-	-	-	23.57	0.37	-	1
Dec-27 5.00	0.32	-	-	-	24.96	0.41	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.20	0.01	-	-	-	22.59	-0.10	-	25
Aug-26 4.30	0.03	-	-	-	22.37	-0.18	-	27
Sep-26 1.70	-	-	-	-	26.32	-	-	20
Sep-26 3.20	-	-	-	-	24.67	-	-	2
Sep-26 3.30	-	-	-	-	24.56	-	-	2
Sep-26 3.60	-	-	-	-	24.23	-0.01	-	5
Sep-26 3.70	-	-	-	-	24.12	-0.01	-	50
Sep-26 5.00	0.48	-	-	-	22.51	-0.86	-	9
Dec-26 3.20	-	-	-	-	22.76	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	22.62	-0.05	-	3
Dec-26 3.70	0.02	-	-	-	22.58	-0.08	-	116
Dec-26 3.80	0.03	-	-	-	22.54	-0.11	-	20
Dec-26 4.00	0.07	-	-	-	22.47	-0.19	-	5
Dec-26 4.20	0.13	-	-	-	22.39	-0.29	-	50
Dec-26 4.50	0.25	-	-	-	22.28	-0.47	-	20
Mar-27 3.50	0.03	-	-	-	22.33	-0.07	-	4
Mar-27 3.60	0.04	-	-	-	22.30	-0.09	-	1
Mar-27 3.70	0.05	-	-	-	22.26	-0.11	-	5
Mar-27 4.00	0.11	-	-	-	22.15	-0.22	-	3,000
Dec-27 3.60	0.14	-	-	-	23.08	-0.19	-	10

	Previous Close	10.36		23/07/26
	MELIA HOTELS Close	10.16		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	-	-	-	-	29.26	-	-	2
Aug-26 13.50	-	-	-	-	28.67	-	-	2
Sep-26 7.75	2.46	-	-	-	38.40	0.97	-	5
Sep-26 8.00	2.22	-	-	-	37.93	0.95	-	1,900
Sep-26 8.50	1.76	-	-	-	36.99	0.91	-	6
Sep-26 12.50	0.03	-	-	-	31.36	0.06	-	25
Dec-26 10.00	0.97	-	-	-	32.42	0.59	-	20
Dec-26 11.50	0.38	-	-	-	31.06	0.32	-	3
Dec-26 13.00	0.11	-	-	-	29.83	0.13	-	35
Mar-27 7.75	2.74	-	-	-	34.59	0.88	-	8
Mar-27 8.75	1.97	-	-	-	33.25	0.77	-	5
Mar-27 12.00	0.45	-	-	-	30.08	0.31	-	400
Mar-27 12.50	0.33	-	-	-	29.74	0.25	-	50
Jun-27 7.50	3.06	-	-	-	33.33	0.88	-	5
Jun-27 7.75	2.85	-	-	-	33.07	0.86	-	5
Sep-27 7.25	3.27	-	-	-	32.62	0.90	-	5
Dec-27 7.00	3.53	-	-	-	32.22	0.90	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.32	-	-	-	35.02	-0.41	-	5
Aug-26 11.50	1.37	-	-	-	33.13	-0.90	-	10
Sep-26 10.50	0.72	-	-	-	33.89	-0.56	-	400
Sep-26 11.00	1.05	-	-	-	33.35	-0.70	-	50
Dec-26 8.25	0.18	-	-	-	35.22	-0.14	-	30
Dec-26 11.00	1.28	-	-	-	31.46	-0.61	-	10
Mar-27 9.25	0.56	-	-	-	31.76	-0.29	-	50
Mar-27 9.50	0.65	-	-	-	31.43	-0.33	-	100
Mar-27 9.75	0.75	-	-	-	31.09	-0.37	-	25
Mar-27 10.00	0.86	-	-	-	30.76	-0.41	-	100
Mar-27 11.00	1.41	-	-	-	29.96	-0.57	-	3

	Previous Close	15.15		23/07/26
	MERLIN Close	15.22		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.50	0.07	-	-	-	24.99	0.14	-	1
Sep-26 16.00	0.32	-	-	-	25.00	0.34	-	14,696
Sep-26 16.50	0.19	-	-	-	24.77	0.23	-	4,700
Dec-26 15.50	0.86	-	-	-	25.06	0.50	-	6
Dec-26 16.50	0.49	-	-	-	24.68	0.34	-	14,693
Mar-27 14.50	1.65	-	-	-	25.76	0.64	-	5
Mar-27 16.00	0.90	-	-	-	24.63	0.45	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.08	-	-	-	27.34	-0.13	-	1
Aug-26 14.50	0.17	-	-	-	26.44	-0.24	-	10
Sep-26 10.00	-	-	-	-	33.68	-	-	1
Sep-26 12.00	0.01	-	-	-	30.40	-0.02	-	2
Sep-26 12.50	0.03	-	-	-	29.58	-0.04	-	1
Sep-26 14.50	0.31	-	-	-	26.29	-0.29	-	2
Sep-26 15.00	0.49	-	-	-	25.47	-0.41	-	100
Sep-26 15.50	0.73	-	-	-	24.98	-0.54	-	1
Dec-26 11.00	0.06	-	-	-	31.39	-0.04	-	300
Dec-26 14.00	0.53	-	-	-	27.12	-0.29	-	35
Mar-27 13.50	0.52	-	-	-	25.71	-0.25	-	8
Jun-27 14.50	0.99	-	-	-	23.05	-0.38	-	3
Jun-27 15.00	1.20	-	-	-	22.52	-0.44	-	10
Dec-27 12.50	0.57	-	-	-	24.17	-0.21	-	5,000

	Previous Close	29.48		23/07/26
	NATURGY Close	29.76		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 27.00	2.77	-	-	-	22.19	1.00	-	5
Aug-26 28.00	1.77	-	-	-	20.93	0.99	-	65
Aug-26 29.00	0.86	-	-	-	19.66	0.76	-	45
Aug-26 30.00	0.31	-	-	-	18.55	0.33	-	16
Aug-26 31.00	0.09	-	-	-	17.91	0.13	-	2
Aug-26 33.00	-	-	-	-	16.63	-	-	30
Sep-26 22.00	7.76	-	-	-	28.08	1.00	-	1
Sep-26 26.00	3.77	-	-	-	23.55	1.00	-	7
Sep-26 27.00	2.77	-	-	-	22.42	1.00	-	1,002
Sep-26 28.00	1.82	-	-	-	21.29	0.88	-	125
Sep-26 29.00	1.08	-	-	-	20.16	0.59	-	120
Sep-26 30.00	0.58	-	-	-	19.16	0.39	-	150
Sep-26 31.00	0.27	-	-	-	18.59	0.23	-	145
Dec-26 23.00	6.76	-	-	-	25.57	1.00	-	4
Dec-26 25.00	4.76	-	-	-	23.80	1.00	-	363
Dec-26 26.00	3.77	-	-	-	22.92	1.00	-	10
Dec-26 27.00	2.89	-	-	-	22.03	0.79	-	11
Dec-26 28.00	2.16	2.07	2.07	2.07	21.15	0.67	1	24
Dec-26 29.00	1.53	-	-	-	20.26	0.56	-	495
Dec-26 30.00	1.03	-	-	-	19.47	0.44	-	200
Dec-26 31.00	0.66	-	-	-	18.98	0.32	-	3
Dec-26 32.00	0.40	-	-	-	18.49	0.22	-	7
Dec-26 35.00	0.05	-	-	-	17.01	0.04	-	1
Mar-27 24.00	5.76	-	-	-	24.18	0.89	-	1
Mar-27 25.00	4.76	-	-	-	23.46	0.84	-	3
Mar-27 26.00	3.92	-	-	-	22.73	0.78	-	90
Mar-27 27.00	3.19	-	-	-	22.00	0.71	-	2
Mar-27 28.00	2.53	-	-	-	21.27	0.63	-	11
Mar-27 29.00	1.95	-	-	-	20.54	0.55	-	200
Mar-27 30.00	1.45	-	-	-	19.89	0.46	-	300
Mar-27 32.00	0.76	-	-	-	19.06	0.29	-	1
Mar-27 33.00	0.52	-	-	-	18.65	0.22	-	2
Jun-27 25.00	4.83	-	-	-	23.65	0.82	-	385
Jun-27 26.00	4.07	-	-	-	23.01	0.76	-	2
Jun-27 27.00	3.38	-	-	-	22.37	0.69	-	2
Jun-27 32.00	1.00	-	-	-	19.78	0.32	-	400
Dec-27 30.00	2.06	1.92	1.92	1.92	21.42	0.48	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.01	-	-	-	23.60	-0.01	-	2
Aug-26 26.00	0.02	-	-	-	22.34	-0.03	-	3
Aug-26 27.00	0.07	-	-	-	21.07	-0.09	-	31
Aug-26 28.00	0.21	-	-	-	19.81	-0.22	-	62
Aug-26 29.00	0.52	-	-	-	18.54	-0.44	-	23
Sep-26 18.00	-	-	-	-	31.06	-	-	10
Sep-26 19.00	-	-	-	-	29.93	-	-	25
Sep-26 19.50	-	-	-	-	29.37	-	-	25
Sep-26 20.00	-	-	-	-	28.80	-	-	26
Sep-26 21.00	-	-	-	-	27.67	-	-	28
Sep-26 22.00	-	-	-	-	26.54	-	-	27
Sep-26 23.00	0.01	-	-	-	25.41	-0.01	-	30
Sep-26 24.00	0.02	-	-	-	24.28	-0.02	-	328
Sep-26 25.00	0.04	-	-	-	23.14	-0.04	-	23
Sep-26 26.00	0.10	-	-	-	22.01	-0.08	-	3
Sep-26 27.00	0.21	-	-	-	20.88	-0.16	-	61
Sep-26 28.00	0.41	-	-	-	19.75	-0.28	-	16
Sep-26 29.00	0.74	-	-	-	18.62	-0.44	-	145
Dec-26 18.00	0.01	-	-	-	28.22	-	-	2
Dec-26 19.50	0.02	-	-	-	26.89	-0.01	-	5
Dec-26 20.00	0.02	-	-	-	26.45	-0.01	-	13
Dec-26 22.00	0.07	-	-	-	24.68	-0.04	-	2
Dec-26 23.00	0.11	-	-	-	23.79	-0.06	-	11
Dec-26 24.00	0.19	-	-	-	22.91	-0.09	-	2,142
Dec-26 25.00	0.31	-	-	-	22.02	-0.14	-	125
Dec-26 26.00	0.48	-	-	-	21.14	-0.20	-	99
Dec-26 27.00	0.71	-	-	-	20.25	-0.29	-	20
Dec-26 28.00	1.03	-	-	-	19.37	-0.39	-	3
Dec-26 29.00	1.46	-	-	-	18.48	-0.50	-	27
Mar-27 18.00	0.02	-	-	-	26.53	-0.01	-	1
Mar-27 24.00	0.36	-	-	-	22.16	-0.13	-	501
Mar-27 26.00	0.71	-	-	-	20.71	-0.23	-	193
Mar-27 28.00	1.33	-	-	-	19.25	-0.39	-	1
Jun-27 25.00	0.78	-	-	-	20.82	-0.22	-	1
Jun-27 26.00	1.04	-	-	-	20.18	-0.28	-	1
Jun-27 27.00	1.36	-	-	-	19.54	-0.35	-	2
Jun-27 28.00	1.73	-	-	-	18.90	-0.43	-	12
Sep-27 26.00	1.38	-	-	-	20.16	-0.32	-	95
Dec-27 26.00	1.73	-	-	-	20.11	-0.35	-	97
Jun-28 26.00	2.14	-	-	-	19.78	-0.37	-	95

	Previous Close	0.46		23/07/26
	OBRASCON HUARTE Close	0.44		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.20	-	-	-	46.97	1.00	-	600
Dec-26 0.50	0.03	-	-	-	41.87	0.39	-	1
Jun-27 0.35	0.13	-	-	-	43.28	0.80	-	1,000
Mar-28 0.50	0.08	-	-	-	42.24	0.55	-	10
Mar-28 0.60	0.05	-	-	-	41.42	0.41	-	50
Jun-28 0.35	0.16	-	-	-	43.01	0.78	-	300

	Previous Close	78.80		23/07/26
	PHARMA MAR Close	78.90		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 78.00	4.59	4.60	4.60	4.60	45.52	0.57	2	2
Aug-26 80.00	3.59	-	-	-	44.85	0.49	-	4
Aug-26 88.00	1.10	-	-	-	43.84	0.21	-	4
Aug-26 90.00	0.79	-	-	-	43.58	0.16	-	6
Sep-26 78.00	6.19	-	-	-	44.86	0.57	-	1
Sep-26 84.00	3.55	-	-	-	43.53	0.40	-	5
Sep-26 92.00	1.45	-	-	-	42.25	0.21	-	4
Sep-26 130.00	-	-	-	-	36.15	-	-	2
Sep-26 135.00	-	-	-	-	35.34	-	-	4
Sep-26 140.00	-	-	-	-	34.54	-	-	2
Sep-26 150.00	-	-	-	-	32.94	-	-	4
Dec-26 76.00	10.97	-	-	-	45.80	0.62	-	1
Dec-26 100.00	2.74	-	-	-	42.86	0.24	-	6
Dec-26 110.00	1.42	-	-	-	42.15	0.14	-	1
Mar-27 88.00	7.77	-	-	-	41.87	0.46	-	1
Mar-27 105.00	3.49	-	-	-	40.87	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 66.00	0.67	-	-	-	54.67	-0.11	-	2
Aug-26 74.00	2.28	-	-	-	49.97	-0.30	-	2
Aug-26 78.00	3.75	-	-	-	47.62	-0.44	-	2
Aug-26 80.00	4.74	-	-	-	46.95	-0.51	-	2
Sep-26 33.00	-	-	-	-	71.04	-	-	10
Sep-26 36.00	0.01	-	-	-	69.36	-	-	5
Sep-26 45.00	0.07	-	-	-	64.30	-0.01	-	20
Sep-26 46.00	0.09	-	-	-	63.74	-0.01	-	9
Sep-26 47.00	0.10	-	-	-	63.17	-0.01	-	12
Sep-26 60.00	0.78	-	-	-	55.87	-0.09	-	6
Sep-26 62.00	0.99	-	-	-	54.75	-0.11	-	5
Sep-26 66.00	1.57	-	-	-	52.50	-0.16	-	3
Sep-26 70.00	2.43	-	-	-	50.25	-0.24	-	1
Sep-26 82.00	7.25	-	-	-	44.75	-0.55	-	5
Sep-26 88.00	11.26	-	-	-	43.79	-0.70	-	1
Sep-26 92.00	14.38	-	-	-	43.15	-0.79	-	1
Dec-26 29.00	0.07	-	-	-	68.93	-0.01	-	5
Dec-26 46.00	0.81	-	-	-	60.60	-0.05	-	2
Dec-26 48.00	1.01	-	-	-	59.62	-0.06	-	1
Dec-26 60.00	2.72	-	-	-	53.74	-0.16	-	2
Dec-26 62.00	3.15	-	-	-	52.76	-0.18	-	1
Dec-26 70.00	5.26	-	-	-	48.84	-0.29	-	1
Dec-26 76.00	7.40	-	-	-	45.90	-0.38	-	15
Dec-26 78.00	8.19	-	-	-	44.92	-0.42	-	10
Mar-27 41.00	0.90	-	-	-	57.88	-0.05	-	8
Mar-27 43.00	1.12	-	-	-	57.10	-0.06	-	3
Mar-27 52.00	2.34	-	-	-	53.61	-0.11	-	1
Mar-27 78.00	9.98	-	-	-	43.50	-0.41	-	1
Mar-27 80.00	11.00	-	-	-	43.08	-0.43	-	2
Mar-27 105.00	28.51	-	-	-	41.61	-0.76	-	1
Jun-27 39.00	1.11	-	-	-	55.41	-0.05	-	3
Jun-27 42.00	1.46	-	-	-	54.49	-0.06	-	1
Jun-27 44.00	1.70	-	-	-	53.89	-0.07	-	3
Jun-27 60.00	5.03	-	-	-	49.02	-0.19	-	1
Jun-27 66.00	6.94	-	-	-	47.19	-0.25	-	1
Jun-27 70.00	8.28	-	-	-	45.98	-0.30	-	2

	Previous Close	16.80		23/07/26
	PUIG Close	16.44		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.22	-	-	-	34.08	0.75	-	5
Aug-26 16.00	0.88	-	-	-	33.73	0.64	-	5
Aug-26 16.50	0.61	-	-	-	33.39	0.51	-	15
Aug-26 17.00	0.40	-	-	-	33.04	0.39	-	8
Aug-26 17.50	0.24	-	-	-	32.70	0.27	-	16
Aug-26 18.00	0.14	-	-	-	32.35	0.18	-	13
Sep-26 11.00	5.48	-	-	-	41.56	0.99	-	1
Sep-26 14.50	2.27	-	-	-	39.29	0.82	-	3
Sep-26 16.00	1.26	-	-	-	38.32	0.61	-	9
Sep-26 16.50	0.99	-	-	-	37.99	0.53	-	2
Sep-26 17.00	0.77	-	-	-	37.66	0.45	-	11
Sep-26 17.50	0.59	-	-	-	37.32	0.37	-	8,910
Sep-26 18.00	0.43	-	-	-	36.99	0.30	-	3
Sep-26 18.50	0.31	-	-	-	36.65	0.24	-	2
Sep-26 19.00	0.22	-	-	-	36.32	0.18	-	8
Sep-26 20.00	0.10	-	-	-	35.65	0.10	-	14
Sep-26 21.00	0.04	-	-	-	34.98	0.05	-	8,553
Oct-26 17.00	1.05	-	-	-	39.10	0.48	-	5
Dec-26 15.00	2.48	-	-	-	39.10	0.70	-	3
Dec-26 16.50	1.64	-	-	-	38.24	0.56	-	2
Dec-26 17.00	1.44	-	-	-	38.11	0.51	-	10
Dec-26 18.00	1.06	-	-	-	37.87	0.42	-	38
Dec-26 18.50	0.90	-	-	-	37.75	0.37	-	6
Dec-26 19.00	0.76	-	-	-	37.63	0.33	-	1
Dec-26 19.50	0.65	-	-	-	37.51	0.29	-	20
Dec-26 23.00	0.17	-	-	-	36.65	0.10	-	1
Jun-27 11.00	5.89	-	-	-	36.33	0.93	-	5
Jun-27 15.50	2.71	-	-	-	34.50	0.66	-	4
Jun-27 16.50	2.20	-	-	-	34.12	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	35.91	-	-	3
Aug-26 14.50	0.07	-	-	-	34.53	-0.09	-	10
Aug-26 15.00	0.14	-	-	-	34.18	-0.16	-	6
Aug-26 15.50	0.25	-	-	-	33.84	-0.25	-	3
Aug-26 16.00	0.41	0.54	0.54	0.50	33.49	-0.36	2	3
Aug-26 16.50	0.63	-	-	-	33.15	-0.49	-	20
Aug-26 17.00	0.93	-	-	-	32.80	-0.62	-	10
Sep-26 12.00	0.02	-	-	-	39.87	-0.02	-	5
Sep-26 12.50	0.03	-	-	-	39.55	-0.03	-	149
Sep-26 13.00	0.06	-	-	-	39.22	-0.05	-	22
Sep-26 13.50	0.11	-	-	-	38.90	-0.08	-	18
Sep-26 14.00	0.17	-	-	-	38.57	-0.13	-	42
Sep-26 14.50	0.26	-	-	-	38.25	-0.18	-	1
Sep-26 15.00	0.38	-	-	-	37.92	-0.24	-	8,350
Sep-26 15.50	0.54	-	-	-	37.60	-0.31	-	5
Sep-26 16.00	0.74	0.82	0.82	0.79	37.28	-0.39	6	252
Sep-26 16.50	0.97	-	-	-	36.95	-0.47	-	13
Sep-26 17.00	1.25	-	-	-	36.62	-0.56	-	5
Sep-26 17.50	1.57	-	-	-	36.28	-0.64	-	4
Dec-26 11.00	0.08	-	-	-	39.82	-0.04	-	2
Dec-26 12.00	0.16	-	-	-	39.23	-0.08	-	500
Dec-26 12.50	0.23	-	-	-	38.94	-0.10	-	5
Dec-26 13.00	0.31	-	-	-	38.64	-0.13	-	3
Dec-26 13.50	0.41	-	-	-	38.35	-0.17	-	4
Dec-26 14.00	0.53	-	-	-	38.05	-0.21	-	52
Dec-26 14.50	0.67	-	-	-	37.76	-0.25	-	2,467
Dec-26 15.00	0.84	-	-	-	37.47	-0.30	-	16
Dec-26 15.50	1.03	-	-	-	37.17	-0.35	-	5
Dec-26 16.00	1.26	-	-	-	36.88	-0.40	-	30
Dec-26 16.50	1.49	-	-	-	36.61	-0.45	-	17
Dec-26 17.00	1.78	1.85	1.85	1.85	36.48	-0.50	3	10
Dec-26 17.50	2.07	-	-	-	36.36	-0.55	-	10
Dec-26 18.00	2.40	-	-	-	36.24	-0.60	-	5
Dec-26 21.00	4.75	-	-	-	35.51	-0.84	-	6
Dec-26 32.00	15.56	-	-	-	32.83	-1.00	-	1
Mar-27 12.00	0.31	-	-	-	37.63	-0.11	-	1
Mar-27 13.50	0.63	-	-	-	36.84	-0.20	-	5
Mar-27 14.00	0.76	-	-	-	36.58	-0.23	-	1
Mar-27 15.00	1.11	-	-	-	36.05	-0.31	-	10
Mar-27 15.50	1.32	-	-	-	35.79	-0.35	-	7
Mar-27 16.00	1.55	-	-	-	35.52	-0.39	-	85
Mar-27 16.50	1.78	-	-	-	35.28	-0.43	-	274
Jun-27 14.00	0.95	-	-	-	33.45	-0.26	-	4
Jun-27 16.00	1.77	-	-	-	32.64	-0.41	-	411
Jun-27 16.50	2.05	-	-	-	32.46	-0.45	-	1
Jun-27 21.00	5.17	-	-	-	32.37	-0.74	-	20
Sep-27 11.00	0.27	-	-	-	32.28	-0.09	-	19
Dec-27 15.00	1.48	-	-	-	29.78	-0.33	-	4
Dec-27 15.50	1.71	-	-	-	29.65	-0.37	-	162
Dec-27 16.00	1.94	-	-	-	29.52	-0.40	-	156
Dec-27 16.50	2.21	-	-	-	29.40	-0.44	-	151
Mar-28 17.50	2.86	-	-	-	28.48	-0.50	-	143

	Previous Close	15.63		23/07/26
	REDEIA Close	15.66		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	0.38	-	-	-	15.78	0.61	-	3
Aug-26 16.00	0.14	-	-	-	15.08	0.33	-	10
Sep-26 14.00	1.75	-	-	-	20.75	0.93	-	1
Sep-26 15.00	0.91	-	-	-	19.26	0.74	-	10
Sep-26 15.50	0.57	-	-	-	18.52	0.59	-	13
Sep-26 16.00	0.32	-	-	-	17.85	0.41	-	12
Sep-26 16.50	0.15	-	-	-	17.21	0.25	-	1
Sep-26 17.00	0.06	-	-	-	16.57	0.12	-	35
Sep-26 17.50	0.02	-	-	-	15.93	0.05	-	1
Sep-26 18.50	-	-	-	-	14.65	-	-	1
Dec-26 14.00	1.99	-	-	-	20.83	0.84	-	36
Dec-26 15.00	1.24	-	-	-	19.64	0.68	-	25
Dec-26 15.50	0.92	-	-	-	19.04	0.59	-	17
Dec-26 16.00	0.66	-	-	-	18.49	0.48	-	263
Dec-26 16.50	0.45	-	-	-	17.96	0.38	-	23
Dec-26 17.00	0.28	-	-	-	17.42	0.28	-	25
Dec-26 17.50	0.17	-	-	-	16.89	0.19	-	26
Dec-26 18.00	0.09	-	-	-	16.36	0.12	-	2
Mar-27 13.50	2.51	-	-	-	21.58	0.85	-	1
Mar-27 14.00	2.11	-	-	-	21.10	0.80	-	10
Mar-27 15.50	1.11	-	-	-	19.63	0.58	-	133
Mar-27 16.00	0.85	-	-	-	19.13	0.50	-	206
Mar-27 16.50	0.63	-	-	-	18.63	0.41	-	27
Mar-27 17.00	0.45	-	-	-	18.13	0.33	-	6
Mar-27 17.50	0.31	-	-	-	17.63	0.25	-	10
Jun-27 16.00	1.08	-	-	-	19.56	0.51	-	1
Jun-27 16.50	0.85	-	-	-	19.09	0.45	-	2
Jun-27 17.00	0.65	-	-	-	18.61	0.38	-	6
Jun-27 18.00	0.36	-	-	-	17.65	0.25	-	1
Dec-27 14.50	2.01	-	-	-	20.40	0.70	-	278
Dec-27 18.00	0.45	-	-	-	17.42	0.27	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.01	-	-	-	20.18	-0.02	-	10
Aug-26 14.50	0.03	-	-	-	19.40	-0.07	-	40
Aug-26 15.00	0.09	0.07	0.07	0.07	18.61	-0.19	1	59
Aug-26 15.50	0.23	-	-	-	17.82	-0.40	-	3
Aug-26 16.00	0.49	-	-	-	17.12	-0.66	-	2
Sep-26 12.50	-	-	-	-	22.67	-	-	11
Sep-26 13.00	0.01	-	-	-	21.92	-0.01	-	9
Sep-26 13.50	0.02	-	-	-	21.18	-0.03	-	59
Sep-26 14.00	0.04	-	-	-	20.43	-0.07	-	34
Sep-26 14.50	0.09	-	-	-	19.69	-0.14	-	12
Sep-26 15.00	0.19	-	-	-	18.94	-0.26	-	23
Sep-26 15.50	0.36	-	-	-	18.20	-0.42	-	11
Sep-26 16.00	0.60	-	-	-	17.53	-0.60	-	32
Sep-26 16.50	0.94	-	-	-	16.89	-0.77	-	1
Dec-26 11.50	0.01	-	-	-	23.60	-0.01	-	20
Dec-26 12.00	0.02	-	-	-	23.00	-0.03	-	12
Dec-26 12.50	0.04	-	-	-	22.41	-0.04	-	16
Dec-26 13.00	0.07	-	-	-	21.81	-0.07	-	6
Dec-26 13.50	0.12	-	-	-	21.21	-0.11	-	91
Dec-26 14.00	0.19	-	-	-	20.62	-0.16	-	112
Dec-26 14.50	0.29	-	-	-	20.02	-0.23	-	99
Dec-26 15.00	0.43	-	-	-	19.43	-0.32	-	29
Dec-26 15.50	0.61	-	-	-	18.83	-0.42	-	3
Dec-26 16.00	0.85	-	-	-	18.28	-0.53	-	8
Dec-26 17.00	1.49	-	-	-	17.21	-0.76	-	1
Mar-27 11.50	0.04	-	-	-	21.92	-0.03	-	1
Mar-27 12.00	0.06	-	-	-	21.43	-0.05	-	8
Mar-27 12.50	0.10	-	-	-	20.94	-0.08	-	8
Mar-27 13.00	0.15	-	-	-	20.45	-0.11	-	103
Mar-27 13.50	0.22	-	-	-	19.96	-0.16	-	15
Mar-27 14.00	0.32	-	-	-	19.48	-0.21	-	162
Mar-27 14.50	0.45	-	-	-	18.99	-0.28	-	7
Mar-27 15.00	0.62	-	-	-	18.50	-0.36	-	1
Mar-27 15.50	0.81	-	-	-	18.01	-0.45	-	3
Mar-27 16.00	1.06	-	-	-	17.51	-0.54	-	1
Mar-27 17.00	1.68	-	-	-	16.51	-0.72	-	3
Jun-27 12.50	0.15	-	-	-	20.26	-0.10	-	4
Jun-27 14.00	0.41	-	-	-	19.04	-0.23	-	11
Jun-27 14.50	0.55	-	-	-	18.64	-0.29	-	7
Jun-27 15.00	0.72	-	-	-	18.23	-0.36	-	6
Jun-27 15.50	0.92	-	-	-	17.83	-0.44	-	13
Jun-27 16.00	1.16	-	-	-	17.37	-0.52	-	1
Sep-27 12.50	0.24	-	-	-	19.32	-0.14	-	5
Dec-27 14.00	0.65	-	-	-	17.87	-0.30	-	20
Dec-27 15.00	1.04	-	-	-	17.27	-0.43	-	11
Dec-27 19.00	3.74	-	-	-	13.61	-0.92	-	6
Dec-28 13.00	0.70	-	-	-	17.76	-0.26	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.04	-	-	-	20.43	-0.07	-	1
Sep-26 14.50	0.09	-	-	-	19.69	-0.14	-	6
Sep-26 15.00	0.19	-	-	-	18.94	-0.26	-	1
Dec-26 13.50	0.12	-	-	-	21.21	-0.11	-	4

	Previous Close	25.48		23/07/26
	REPSOL Close	26.41		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 25.00	1.42	1.45	1.45	1.45	50.68	0.98	6	-
Jul-26 w4 26.00	0.53	0.26	0.26	0.26	49.25	0.73	6	26
Jul-26 w5 25.00	1.58	-	-	-	41.14	0.83	-	40
Aug-26 w1 27.00	0.55	0.45	0.45	0.45	36.99	0.40	6	6
Aug-26 19.00	7.45	-	-	-	44.37	1.00	-	1
Aug-26 21.00	5.47	-	-	-	41.85	0.98	-	94
Aug-26 22.00	4.51	-	-	-	40.59	0.95	-	8
Aug-26 23.00	3.59	-	-	-	39.32	0.91	-	71
Aug-26 24.00	2.72	2.80	2.80	2.53	38.06	0.83	2	189
Aug-26 25.00	1.95	-	-	-	36.80	0.72	-	104
Aug-26 26.00	1.30	-	-	-	35.54	0.59	-	179
Aug-26 27.00	0.80	0.92	0.92	0.80	34.67	0.44	2	86
Aug-26 28.00	0.45	0.45	0.45	0.39	34.08	0.29	153	363
Aug-26 29.00	0.24	0.18	0.18	0.18	33.48	0.18	2	2
Sep-26 16.50	9.97	-	-	-	41.43	1.00	-	4
Sep-26 18.00	8.48	-	-	-	40.12	0.99	-	1
Sep-26 20.00	6.52	-	-	-	38.38	0.97	-	37
Sep-26 20.50	6.04	-	-	-	37.95	0.96	-	1
Sep-26 21.00	5.57	-	-	-	37.51	0.95	-	300
Sep-26 22.00	4.66	-	-	-	36.64	0.91	-	11,953
Sep-26 23.00	3.79	3.65	3.65	3.65	35.77	0.86	1	186
Sep-26 24.00	2.98	2.86	2.86	2.86	34.90	0.78	1	168
Sep-26 25.00	2.27	2.25	2.25	2.25	34.03	0.69	1	532
Sep-26 26.00	1.65	-	-	-	33.16	0.58	-	177
Sep-26 27.00	1.15	1.15	1.15	1.09	32.51	0.47	12	179
Sep-26 28.00	0.76	-	-	-	32.02	0.36	-	68
Sep-26 29.00	0.48	-	-	-	31.53	0.26	-	5
Sep-26 30.00	0.29	-	-	-	31.03	0.17	-	6
Sep-26 31.00	0.16	-	-	-	30.54	0.11	-	1
Oct-26 27.00	1.44	1.44	1.44	1.44	32.00	0.49	6	15
Dec-26 12.00	14.53	-	-	-	39.32	1.00	-	2
Dec-26 13.00	13.54	-	-	-	38.78	1.00	-	10
Dec-26 15.00	11.57	-	-	-	37.69	0.99	-	150
Dec-26 15.50	11.08	-	-	-	37.42	0.99	-	160
Dec-26 16.00	10.59	-	-	-	37.15	0.99	-	150
Dec-26 16.50	10.11	-	-	-	36.88	0.99	-	151
Dec-26 17.00	9.63	-	-	-	36.61	0.98	-	75
Dec-26 17.50	9.15	-	-	-	36.34	0.97	-	48
Dec-26 18.00	8.67	-	-	-	36.06	0.97	-	127
Dec-26 18.50	8.21	-	-	-	35.79	0.96	-	364
Dec-26 19.00	7.74	-	-	-	35.52	0.95	-	15
Dec-26 19.50	7.29	-	-	-	35.25	0.93	-	101
Dec-26 20.00	6.85	6.86	6.86	6.86	34.98	0.92	1	64
Dec-26 21.00	5.98	-	-	-	34.44	0.88	-	7
Dec-26 22.00	5.15	-	-	-	33.89	0.84	-	4,060
Dec-26 23.00	4.39	-	-	-	33.35	0.79	-	12
Dec-26 24.00	3.69	3.40	3.40	3.40	32.81	0.73	1	11,637
Dec-26 25.00	3.03	-	-	-	32.27	0.66	-	54
Dec-26 26.00	2.47	2.50	2.50	2.25	31.72	0.59	12	1,035
Dec-26 27.00	1.98	-	-	-	31.43	0.52	-	6
Dec-26 28.00	1.56	-	-	-	31.32	0.44	-	13
Dec-26 29.00	1.24	1.24	1.24	1.15	31.21	0.37	8	13
Dec-26 30.00	0.96	0.94	0.94	0.94	31.09	0.31	12	33
Dec-26 31.00	0.73	-	-	-	30.98	0.25	-	1
Dec-26 32.00	0.56	0.51	0.51	0.50	30.87	0.21	7	7
Mar-27 14.50	12.11	-	-	-	38.92	0.99	-	5
Mar-27 16.00	10.67	-	-	-	37.93	0.98	-	15
Mar-27 16.50	10.19	-	-	-	37.60	0.97	-	25
Mar-27 17.00	9.73	-	-	-	37.28	0.96	-	2
Mar-27 17.50	9.27	9.38	9.38	9.38	36.95	0.95	2	32
Mar-27 18.00	8.81	-	-	-	36.62	0.94	-	55
Mar-27 18.50	8.35	-	-	-	36.29	0.93	-	16
Mar-27 19.00	7.92	-	-	-	35.96	0.92	-	35
Mar-27 19.50	7.48	-	-	-	35.64	0.91	-	10
Mar-27 20.00	7.05	-	-	-	35.31	0.89	-	25
Mar-27 22.00	5.45	-	-	-	33.99	0.81	-	27
Mar-27 23.00	4.73	-	-	-	33.34	0.76	-	4,000
Mar-27 24.00	4.04	-	-	-	32.68	0.71	-	331
Mar-27 25.00	3.43	3.20	3.20	3.20	32.03	0.65	1	156
Mar-27 26.00	2.85	-	-	-	31.37	0.59	-	1
Mar-27 27.00	2.39	-	-	-	31.07	0.53	-	20
Mar-27 28.00	1.98	-	-	-	31.02	0.47	-	1
Mar-27 29.00	1.65	-	-	-	30.97	0.41	-	2,000
Mar-27 30.00	1.35	-	-	-	30.92	0.35	-	1
Mar-27 32.00	0.89	-	-	-	30.82	0.26	-	180
Jun-27 11.00	15.55	-	-	-	40.17	1.00	-	1
Jun-27 15.00	11.67	-	-	-	37.65	0.98	-	75
Jun-27 15.50	11.20	-	-	-	37.34	0.97	-	50
Jun-27 16.50	10.27	-	-	-	36.70	0.96	-	53
Jun-27 17.00	9.82	-	-	-	36.39	0.95	-	1,019
Jun-27 17.50	9.37	-	-	-	36.07	0.94	-	27
Jun-27 19.00	8.08	-	-	-	35.13	0.90	-	1
Jun-27 19.50	7.66	-	-	-	34.81	0.88	-	1
Jun-27 25.00	3.83	-	-	-	31.34	0.64	-	2
Jun-27 27.00	2.81	-	-	-	30.38	0.54	-	3
Jun-27 30.00	1.74	-	-	-	30.00	0.39	-	20
Sep-27 15.50	11.22	-	-	-	38.11	0.96	-	1
Sep-27 18.00	9.01	-	-	-	36.40	0.91	-	3,000
Sep-27 18.50	8.59	-	-	-	36.06	0.90	-	3,000
Sep-27 20.00	7.39	-	-	-	35.04	0.85	-	2,000
Sep-27 21.00	6.63	-	-	-	34.36	0.81	-	6
Sep-27 22.00	5.93	-	-	-	33.68	0.77	-	5
Sep-27 24.00	4.63	-	-	-	32.31	0.68	-	2
Sep-27 27.00	3.04	-	-	-	30.60	0.54	-	1
Dec-27 12.00	14.57	-	-	-	40.46	0.99	-	2
Dec-27 14.00	12.66	-	-	-	39.07	0.98	-	1,400
Dec-27 15.00	11.73	-	-	-	38.38	0.96	-	149
Dec-27 15.50	11.28	-	-	-	38.03	0.95	-	2
Dec-27 16.00	10.84	-	-	-	37.69	0.94	-	3
Dec-27 16.50	10.40	-	-	-	37.34	0.93	-	1,528
Dec-27 17.00	9.97	-	-	-	36.99	0.92	-	24
Dec-27 17.50	9.54	-	-	-	36.65	0.91	-	2
Dec-27 18.00	9.13	9.00	9.00	9.00	36.30	0.89	3	3
Dec-27 19.50	7.95	-	-	-	35.26	0.85	-	5
Dec-27 20.00	7.56	-	-	-	34.91	0.83	-	10,000
Dec-27 23.00	5.51	-	-	-	32.83	0.72	-	4
Dec-27 24.00	4.93	-	-	-	32.13	0.68	-	5,000
Dec-27 25.00	4.33	-	-	-	31.44	0.63	-	1
Mar-28 16.50	10.41	-	-	-	36.86	0.93	-	1
Mar-28 18.00	9.17	-	-	-	35.86	0.89	-	1
Mar-28 19.00	8.37	-	-	-	35.19	0.86	-	5
Mar-28 24.00	5.03	-	-	-	31.84	0.67	-	6
Mar-28 25.00	4.45	-	-	-	31.17	0.63	-	1,000
Mar-28 26.00	3.95	-	-	-	30.50	0.59	-	2,000
Mar-28 27.00	3.50	-	-	-	30.16	0.55	-	2,000
Mar-28 32.00	1.94	-	-	-	29.60	0.37	-	2,000
Jun-28 10.00	16.54	-	-	-	40.69	1.00	-	10
Jun-28 19.00	8.52	-	-	-	35.24	0.85	-	6
Jun-28 20.00	7.83	-	-	-	34.63	0.81	-	10
Jun-28 22.00	6.49	-	-	-	33.42	0.74	-	4
Jun-28 24.00	5.33	-	-	-	32.21	0.67	-	2,500
Jun-28 32.00	2.28	-	-	-	30.19	0.39	1,000	1,000
Dec-28 16.00	10.93	-	-	-	36.60	0.93	-	2,000
Dec-28 17.00	10.12	-	-	-	36.09	0.90	-	15,000
Dec-28 24.00	5.64	-	-	-	32.56	0.67	-	1,500
Dec-29 10.00	16.52	-	-	-	37.22	1.00	-	200
Dec-29 11.50	15.04	-	-	-	36.69	1.00	-	1
Dec-29 12.00	14.55	-	-	-	36.51	1.00	-	1
Dec-29 12.50	14.06	-	-	-	36.34	1.00	-	3
Dec-29 17.00	10.13	-	-	-	34.75	0.89	-	25
Dec-30 22.00	7.17	-	-	-	32.71	0.73	-	1,500
Dec-30 26.00	5.49	-	-	-	31.60	0.62	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 22.00	-	-	-	-	53.83	-	-	1
Jul-26 w4 23.00	-	-	-	-	52.40	-	-	1
Jul-26 w5 23.00	0.01	-	-	-	42.30	-0.01	-	5
Jul-26 w5 25.00	0.14	0.16	0.16	0.16	39.70	-0.17	1	4
Aug-26 17.50	-	-	-	-	44.36	-	-	2
Aug-26 18.00	-	-	-	-	43.72	-	-	6
Aug-26 19.00	-	-	-	-	42.46	-	-	1
Aug-26 19.50	-	-	-	-	41.83	-	-	13
Aug-26 20.00	0.01	-	-	-	41.20	-0.01	-	31
Aug-26 20.50	0.01	-	-	-	40.57	-0.01	-	8
Aug-26 21.00	0.02	-	-	-	39.94	-0.02	-	32
Aug-26 22.00	0.05	-	-	-	38.68	-0.04	-	16
Aug-26 23.00	0.12	-	-	-	37.41	-0.08	-	79
Aug-26 24.00	0.24	-	-	-	36.15	-0.16	-	317
Aug-26 25.00	0.45	-	-	-	34.89	-0.27	-	1
Aug-26 26.00	0.79	-	-	-	33.63	-0.41	-	1
Sep-26 6.75	-	-	-	-	48.62	-	-	2
Sep-26 10.50	-	-	-	-	45.36	-	-	9
Sep-26 11.00	-	-	-	-	44.92	-	-	30
Sep-26 11.50	-	-	-	-	44.48	-	-	51
Sep-26 12.00	-	-	-	-	44.05	-	-	295
Sep-26 12.50	-	-	-	-	43.61	-	-	80
Sep-26 13.00	-	-	-	-	43.18	-	-	119
Sep-26 13.50	-	-	-	-	42.74	-	-	12
Sep-26 14.00	-	-	-	-	42.31	-	-	143
Sep-26 14.50	-	-	-	-	41.87	-	-	277
Sep-26 15.00	-	-	-	-	41.44	-	-	35
Sep-26 15.50	-	-	-	-	41.00	-	-	6
Sep-26 16.00	-	-	-	-	40.57	-	-	10
Sep-26 16.50	-	-	-	-	40.13	-	-	200
Sep-26 17.00	-	-	-	-	39.70	-	-	654
Sep-26 17.50	-	-	-	-	39.26	-	-	204
Sep-26 18.00	0.01	-	-	-	38.82	-	-	360
Sep-26 18.50	0.01	-	-	-	38.39	-0.01	-	211
Sep-26 19.00	0.02	-	-	-	37.95	-0.01	-	14
Sep-26 19.50	0.02	-	-	-	37.52	-0.02	-	104
Sep-26 20.00	0.04	-	-	-	37.08	-0.02	-	11
Sep-26 21.00	0.08	0.14	0.14	0.13	36.21	-0.05	600	621
Sep-26 22.00	0.15	0.20	0.20	0.19	35.34	-0.08	300	305
Sep-26 23.00	0.27	-	-	-	34.47	-0.14	-	10
Sep-26 24.00	0.45	-	-	-	33.60	-0.21	-	2
Sep-26 25.00	0.72	-	-	-	32.73	-0.31	-	1
Oct-26 26.00	1.34	1.29	1.29	1.29	31.30	-0.42	1	1
Dec-26 8.00	-	-	-	-	41.35	-	-	9,500
Dec-26 8.75	-	-	-	-	40.94	-	-	1
Dec-26 9.00	-	-	-	-	40.81	-	-	13,015
Dec-26 9.50	-	-	-	-	40.54	-	-	750
Dec-26 10.00	-	-	-	-	40.27	-	-	34,000
Dec-26 10.50	-	-	-	-	39.99	-	-	1,000
Dec-26 11.00	-	-	-	-	39.72	-	-	15,621
Dec-26 11.50	-	-	-	-	39.45	-	-	3,187
Dec-26 12.00	-	-	-	-	39.18	-	-	15,760
Dec-26 12.50	-	-	-	-	38.91	-	-	156
Dec-26 13.00	-	-	-	-	38.64	-	-	12,000
Dec-26 13.50	-	-	-	-	38.37	-	-	1
Dec-26 14.00	0.01	-	-	-	38.10	-	-	11,025
Dec-26 14.50	0.01	-	-	-	37.82	-	-	224
Dec-26 15.00	0.01	-	-	-	37.55	-0.01	-	4,184
Dec-26 15.50	0.02	-	-	-	37.28	-0.01	-	21,501
Dec-26 16.00	0.03	-	-	-	37.01	-0.01	-	2,160
Dec-26 16.50	0.04	-	-	-	36.74	-0.01	-	161
Dec-26 17.00	0.05	-	-	-	36.47	-0.02	-	136
Dec-26 17.50	0.07	-	-	-	36.20	-0.03	-	160
Dec-26 18.00	0.09	-	-	-	35.92	-0.03	-	26
Dec-26 18.50	0.12	-	-	-	35.65	-0.04	-	1
Dec-26 19.00	0.15	-	-	-	35.38	-0.05	-	4,102
Dec-26 19.50	0.19	-	-	-	35.11	-0.07	-	116
Dec-26 20.00	0.24	-	-	-	34.84	-0.08	-	2,027
Dec-26 20.50	0.29	-	-	-	34.57	-0.10	-	4
Dec-26 21.00	0.37	-	-	-	34.30	-0.12	-	293
Dec-26 22.00	0.53	-	-	-	33.75	-0.16	-	74
Dec-26 23.00	0.76	-	-	-	33.21	-0.21	-	11
Dec-26 24.00	1.05	0.96	0.96	0.95	32.67	-0.27	10	26
Dec-26 25.00	1.38	-	-	-	32.13	-0.34	-	10
Dec-26 26.00	1.81	-	-	-	31.58	-0.42	-	3
Dec-26 27.00	2.33	-	-	-	31.29	-0.49	-	9
Dec-26 28.00	2.91	-	-	-	31.18	-0.57	-	20
Mar-27 7.25	-	-	-	-	42.04	-	-	4
Mar-27 8.00	-	-	-	-	41.54	-	-	1
Mar-27 10.00	-	-	-	-	40.23	-	-	245
Mar-27 11.50	0.01	-	-	-	39.25	-	-	216
Mar-27 12.00	0.01	-	-	-	38.92	-	-	210
Mar-27 12.50	0.02	-	-	-	38.59	-0.01	-	401
Mar-27 13.50	0.03	-	-	-	37.93	-0.01	-	4
Mar-27 14.00	0.04	-	-	-	37.60	-0.01	-	55
Mar-27 14.50	0.05	-	-	-	37.28	-0.02	-	100
Mar-27 15.00	0.07	-	-	-	36.95	-0.02	-	140
Mar-27 15.50	0.09	-	-	-	36.62	-0.03	-	250
Mar-27 16.00	0.11	-	-	-	36.29	-0.03	-	754
Mar-27 16.50	0.14	-	-	-	35.96	-0.04	-	25
Mar-27 17.00	0.17	-	-	-	35.64	-0.05	-	75
Mar-27 18.00	0.26	-	-	-	34.98	-0.07	-	20
Mar-27 18.50	0.31	-	-	-	34.65	-0.08	-	6
Mar-27 21.00	0.70	-	-	-	33.01	-0.17	-	210
Mar-27 22.00	0.93	-	-	-	32.35	-0.21	-	31
Mar-27 23.00	1.21	-	-	-	31.70	-0.26	-	10
Mar-27 24.00	1.52	-	-	-	31.04	-0.32	-	3
Mar-27 25.00	1.93	1.95	1.95	1.95	30.39	-0.38	2	14
Mar-27 26.00	2.35	-	-	-	29.73	-0.44	-	14
Mar-27 27.00	2.90	3.00	3.00	3.00	29.43	-0.50	10	10
Mar-27 28.00	3.50	-	-	-	29.38	-0.56	-	2
Jun-27 8.00	-	-	-	-	40.48	-	-	25,000
Jun-27 9.50	0.01	-	-	-	39.53	-	-	40
Jun-27 10.00	0.01	-	-	-	39.22	-	-	10
Jun-27 10.50	0.01	-	-	-	38.90	-	-	2
Jun-27 11.50	0.02	-	-	-	38.27	-0.01	-	80
Jun-27 12.00	0.03	-	-	-	37.95	-0.01	-	210
Jun-27 12.50	0.04	-	-	-	37.64	-0.01	-	200
Jun-27 13.00	0.05	-	-	-	37.32	-0.01	-	5,010
Jun-27 13.50	0.07	-	-	-	37.01	-0.02	-	183
Jun-27 14.00	0.09	-	-	-	36.69	-0.02	-	38
Jun-27 14.50	0.11	-	-	-	36.38	-0.03	-	20
Jun-27 15.00	0.14	-	-	-	36.06	-0.03	-	20
Jun-27 16.00	0.20	-	-	-	35.43	-0.05	-	25
Jun-27 19.50	0.63	-	-	-	33.22	-0.13	-	100
Jun-27 21.00	0.94	-	-	-	32.27	-0.19	-	2
Jun-27 22.00	1.18	-	-	-	31.64	-0.23	-	2
Jun-27 24.00	1.82	-	-	-	30.38	-0.32	-	1
Jun-27 25.00	2.22	-	-	-	29.75	-0.37	-	1
Jun-27 26.00	2.65	-	-	-	29.12	-0.43	-	2
Sep-27 10.50	0.04	-	-	-	39.23	-0.01	-	100
Sep-27 11.00	0.04	-	-	-	38.89	-0.01	-	101
Sep-27 11.50	0.06	-	-	-	38.55	-0.01	-	100
Sep-27 12.00	0.08	-	-	-	38.21	-0.02	-	104
Sep-27 14.00	0.18	-	-	-	36.85	-0.04	-	25
Sep-27 14.50	0.21	-	-	-	36.51	-0.04	-	420
Sep-27 15.50	0.31	-	-	-	35.83	-0.06	-	159
Sep-27 18.00	0.63	-	-	-	34.12	-0.12	-	1,000
Sep-27 19.00	0.80	-	-	-	33.44	-0.15	-	5
Dec-27 7.75	0.01	-	-	-	40.01	-	-	234
Dec-27 8.00	0.01	-	-	-	39.84	-	-	23,000
Dec-27 8.50	0.02	-	-	-	39.49	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.15	-0.01	-	7,000
Dec-27 9.75	0.04	-	-	-	38.63	-0.01	-	62
Dec-27 10.00	0.04	-	-	-	38.45	-0.01	-	11,028
Dec-27 10.50	0.05	-	-	-	38.10	-0.01	-	12,938
Dec-27 11.00	0.07	-	-	-	37.76	-0.01	-	27,620
Dec-27 12.00	0.10	-	-	-	37.06	-0.02	-	1
Dec-27 12.50	0.13	-	-	-	36.72	-0.03	-	25
Dec-27 13.00	0.16	-	-	-	36.37	-0.03	-	266
Dec-27 14.00	0.23	-	-	-	35.67	-0.04	-	15,000
Dec-27 14.50	0.28	-	-	-	35.33	-0.05	-	7
Dec-27 15.00	0.32	-	-	-	34.98	-0.06	-	7,001
Dec-27 16.00	0.42	-	-	-	34.29	-0.08	-	30,000
Dec-27 16.50	0.49	-	-	-	33.94	-0.09	-	1,525
Dec-27 17.00	0.57	-	-	-	33.59	-0.10	-	25
Dec-27 18.00	0.71	-	-	-	32.90	-0.12	-	101
Dec-27 20.00	1.13	-	-	-	31.51	-0.18	-	2
Dec-27 21.00	1.38	-	-	-	30.82	-0.22	-	50
Dec-27 22.00	1.67	-	-	-	30.12	-0.26	-	20
Dec-27 23.00	1.97	-	-	-	29.43	-0.30	-	9
Dec-27 24.00	2.35	-	-	-	28.73	-0.34	-	10
Dec-27 25.00	2.74	-	-	-	28.04	-0.39	-	1
Mar-28 12.00	0.14	-	-	-	35.46	-0.03	-	1,000
Mar-28 13.50	0.24	-	-	-	34.46	-0.05	-	1,000
Mar-28 18.00	0.84	-	-	-	31.45	-0.14	-	151
Mar-28 21.00	1.55	-	-	-	29.44	-0.23	-	120
Mar-28 22.00	1.83	-	-	-	28.77	-0.27	-	114
Mar-28 26.00	3.40	-	-	-	26.09	-0.44	-	25
Jun-28 18.00	0.97	-	-	-	31.22	-0.14	-	4,000
Jun-28 19.50	1.28	-	-	-	30.31	-0.19	-	1
Jun-28 21.00	1.72	-	-	-	29.40	-0.24	-	120
Jun-28 22.00	2.01	-	-	-	28.79	-0.27	-	6,500
Jun-28 23.00	2.37	-	-	-	28.19	-0.31	-	107
Sep-28 18.00	1.15	-	-	-	31.03	-0.16	-	300
Dec-28 9.00	0.08	-	-	-	35.17	-0.01	-	40,500
Dec-28 10.00	0.12	-	-	-	34.66	-0.02	-	10,000
Dec-28 11.50	0.22	-	-	-	33.91	-0.04	-	1,000
Dec-28 15.00	0.64	-	-	-	32.14	-0.09	-	28,500
Dec-28 16.00	0.80	-	-	-	31.64	-0.11	-	15,000
Dec-28 18.00	1.24	-	-	-	30.63	-0.16	-	1,000
Dec-28 24.00	3.21	-	-	-	27.60	-0.36	-	1,500
Jun-29 11.00	0.25	-	-	-	32.95	-0.04	-	140
Dec-29 7.75	0.07	-	-	-	32.88	-0.01	-	30,000
Dec-29 8.00	0.08	-	-	-	32.80	-0.01	-	17,000
Dec-29 11.00	0.31	-	-	-	31.74	-0.04	-	20,000
Dec-29 11.50	0.36	-	-	-	31.56	-0.05	-	17,000
Dec-29 12.50	0.49	-	-	-	31.21	-0.07	-	800
Dec-29 24.00	3.94	-	-	-	27.14	-0.37	-	20
Dec-30 14.00	0.99	-	-	-	29.67	-0.11	-	3,000
Dec-30 18.50	2.23	-	-	-	28.42	-0.22	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 25.00	1.73	-	-	-	39.04	0.77	-	5
Aug-26 18.00	8.44	-	-	-	45.63	1.00	-	5
Aug-26 20.00	6.46	-	-	-	43.11	0.99	-	5
Aug-26 21.00	5.47	-	-	-	41.85	0.98	-	30
Aug-26 22.00	4.51	-	-	-	40.59	0.95	-	15
Aug-26 23.00	3.59	-	-	-	39.32	0.90	-	20
Aug-26 23.00	3.59	-	-	-	39.32	0.90	-	25
Aug-26 24.00	2.72	-	-	-	38.06	0.83	-	15
Aug-26 25.00	1.95	-	-	-	36.80	0.72	-	15
Sep-26 14.00	12.46	-	-	-	43.61	1.00	-	1
Sep-26 14.50	11.96	-	-	-	43.17	1.00	-	1
Sep-26 21.00	5.57	-	-	-	37.51	0.95	-	10
Sep-26 22.00	4.65	-	-	-	36.64	0.91	-	73
Sep-26 23.00	3.78	-	-	-	35.77	0.85	-	14
Sep-26 24.00	2.98	-	-	-	34.90	0.78	-	1
Sep-26 24.00	2.98	-	-	-	34.90	0.78	-	10
Sep-26 26.00	1.64	-	-	-	33.16	0.58	-	1
Sep-26 28.00	0.76	-	-	-	32.02	0.36	-	10
Dec-26 14.50	12.06	-	-	-	37.96	0.99	-	1
Dec-26 15.00	11.57	-	-	-	37.69	0.98	-	33
Dec-26 17.00	9.63	-	-	-	36.61	0.97	-	7
Dec-26 18.00	8.68	-	-	-	36.06	0.96	-	27
Dec-26 21.00	5.98	-	-	-	34.44	0.87	-	10
Dec-26 23.00	4.39	-	-	-	33.35	0.78	-	6
Dec-26 24.00	3.68	-	-	-	32.81	0.72	-	10
Dec-26 24.00	3.68	-	-	-	32.81	0.72	-	127
Dec-26 25.00	3.04	-	-	-	32.27	0.65	-	18
Dec-26 26.00	2.46	-	-	-	31.72	0.58	-	10
Dec-26 27.00	1.97	2.04	2.04	2.04	31.43	0.51	7	7
Mar-27 22.00	5.27	-	-	-	33.99	0.77	-	1
Mar-27 23.00	4.57	-	-	-	33.34	0.72	-	1
Mar-27 24.00	3.91	-	-	-	32.68	0.67	-	6
Mar-27 27.00	2.32	-	-	-	31.07	0.50	-	10
Dec-27 12.00	13.94	-	-	-	40.46	0.93	-	15,000
Dec-27 16.00	10.49	-	-	-	37.69	0.88	-	7
Dec-28 15.25	10.93	-	-	-	36.97	0.83	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	42.46	-	-	5
Aug-26 20.00	0.01	-	-	-	41.20	-0.01	-	10
Aug-26 22.00	0.05	-	-	-	38.68	-0.04	-	10
Aug-26 22.00	0.05	-	-	-	38.68	-0.04	-	10
Aug-26 24.00	0.24	-	-	-	36.15	-0.16	-	40
Aug-26 25.00	0.45	-	-	-	34.89	-0.27	-	10
Sep-26 11.00	-	-	-	-	44.92	-	-	1,200
Sep-26 16.00	-	-	-	-	40.57	-	-	10
Sep-26 18.00	0.01	-	-	-	38.82	-	-	5
Sep-26 19.00	0.02	-	-	-	37.95	-0.01	-	15
Sep-26 19.50	0.02	-	-	-	37.52	-0.02	-	10
Dec-26 11.00	-	-	-	-	39.72	-	-	1
Dec-26 13.50	-	-	-	-	38.37	-	-	150
Dec-26 14.50	0.01	-	-	-	37.82	-	-	150
Dec-26 15.00	0.01	-	-	-	37.55	-0.01	-	1
Dec-26 15.50	0.02	-	-	-	37.28	-0.01	-	450
Dec-26 17.00	0.05	-	-	-	36.47	-0.02	-	154
Dec-26 18.00	0.09	-	-	-	35.92	-0.03	-	7
Dec-26 19.00	0.15	-	-	-	35.38	-0.05	-	33
Dec-26 19.50	0.19	-	-	-	35.11	-0.07	-	20
Dec-26 20.00	0.24	-	-	-	34.84	-0.08	-	15
Dec-26 20.00	0.24	-	-	-	34.84	-0.08	-	20
Dec-26 22.00	0.53	-	-	-	33.75	-0.16	-	10
Dec-26 22.00	0.53	-	-	-	33.75	-0.16	-	15
Mar-27 11.50	0.01	-	-	-	39.25	-	-	1
Sep-27 17.00	0.47	-	-	-	34.80	-0.09	-	5
Dec-28 15.25	0.66	-	-	-	32.01	-0.09	-	750

	Previous Close	4.86		23/07/26
	SACYR Close	4.75		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	0.12	0.15	0.15	0.15	25.29	0.46	1	-
Dec-26 3.70	1.11	-	-	-	27.41	0.94	-	10
Dec-26 3.90	0.93	-	-	-	27.29	0.90	-	25
Dec-26 4.00	0.85	-	-	-	27.22	0.87	-	5
Dec-26 4.20	0.69	-	-	-	27.10	0.80	-	20
Dec-26 4.30	0.61	-	-	-	27.03	0.76	-	43
Dec-26 4.50	0.48	-	-	-	26.91	0.68	-	10
Dec-26 4.70	0.37	-	-	-	26.78	0.58	-	10
Dec-26 4.80	0.32	-	-	-	26.66	0.53	-	10
Dec-26 5.00	0.23	-	-	-	26.33	0.43	-	30
Mar-27 3.70	1.13	-	-	-	25.88	0.92	-	10
Mar-27 3.80	1.04	-	-	-	25.82	0.90	-	10
Mar-27 4.80	0.38	-	-	-	25.24	0.54	-	20,000
Jun-27 3.90	0.99	-	-	-	24.75	0.84	-	25
Jun-27 4.80	0.44	-	-	-	24.35	0.55	-	10
Jun-27 4.90	0.40	-	-	-	24.27	0.52	-	20
Jun-27 5.00	0.35	-	-	-	24.20	0.48	-	10
Dec-27 4.00	0.95	-	-	-	23.81	0.80	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	26.91	-	-	20
Sep-26 4.50	0.09	-	-	-	26.60	-0.28	-	100
Dec-26 3.50	0.01	-	-	-	27.62	-0.03	-	10
Dec-26 4.50	0.19	-	-	-	26.99	-0.33	-	1,000
Dec-26 4.70	0.28	-	-	-	26.86	-0.43	-	50
Dec-26 5.00	0.44	-	-	-	26.41	-0.58	-	100
Mar-27 4.20	0.15	-	-	-	25.62	-0.24	-	3
Jun-27 3.40	0.03	-	-	-	24.98	-0.06	-	20
Jun-27 4.50	0.30	-	-	-	24.51	-0.35	-	1,000

	Previous Close	12.08		23/07/26
	SANTANDER Close	11.61		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w5 9.75	1.87	-	-	-	36.89	1.00	-	1
Jul-26 w5 10.00	1.62	-	-	-	35.95	1.00	-	2
Jul-26 w5 12.00	0.07	-	-	-	29.69	0.24	-	4
Aug-26 w1 10.00	1.63	1.89	2.03	1.89	35.33	0.98	2	2
Aug-26 w1 11.50	0.35	-	-	-	29.73	0.58	-	2
Aug-26 w2 10.50	1.17	-	-	-	33.28	0.90	-	1
Aug-26 9.00	2.63	2.92	2.92	2.92	38.46	0.99	5	155
Aug-26 10.00	1.66	-	-	-	34.67	0.94	-	10
Aug-26 10.50	1.20	-	-	-	32.77	0.88	-	1,800
Aug-26 11.00	0.79	-	-	-	30.88	0.75	-	461
Aug-26 11.50	0.45	0.54	0.54	0.54	28.98	0.57	1	10
Aug-26 12.00	0.22	-	-	-	28.36	0.36	-	257
Aug-26 12.50	0.10	-	-	-	28.10	0.19	-	60
Aug-26 13.00	0.03	-	-	-	27.84	0.08	-	250
Aug-26 13.50	0.01	-	-	-	27.58	0.03	-	100
Sep-26 5.50	6.13	-	-	-	48.73	1.00	-	17
Sep-26 5.75	5.88	-	-	-	47.87	1.00	-	1
Sep-26 6.00	5.63	-	-	-	47.02	1.00	-	2
Sep-26 6.50	5.13	5.42	5.42	5.42	45.31	1.00	5	11
Sep-26 7.00	4.64	-	-	-	43.60	1.00	-	4
Sep-26 7.75	3.89	-	-	-	41.04	1.00	-	30
Sep-26 8.00	3.64	-	-	-	40.19	0.99	-	100
Sep-26 8.50	3.15	-	-	-	38.48	0.98	-	458
Sep-26 8.75	2.91	-	-	-	37.63	0.98	-	3,200
Sep-26 9.00	2.67	-	-	-	36.77	0.97	-	1
Sep-26 9.25	2.43	-	-	-	35.92	0.95	-	9
Sep-26 9.50	2.19	-	-	-	35.06	0.94	-	4
Sep-26 9.75	1.96	-	-	-	34.21	0.92	-	5,021
Sep-26 10.00	1.73	1.82	1.82	1.82	33.36	0.89	1	52
Sep-26 10.50	1.31	-	-	-	31.65	0.81	-	155
Sep-26 11.00	0.92	-	-	-	29.94	0.71	-	23
Sep-26 11.50	0.60	-	-	-	28.23	0.57	-	7
Sep-26 12.00	0.36	-	-	-	27.55	0.41	-	11,103
Sep-26 12.50	0.20	-	-	-	27.16	0.28	-	10
Sep-26 13.00	0.10	-	-	-	26.77	0.16	-	28
Sep-26 13.50	0.05	-	-	-	26.39	0.09	-	30
Sep-26 14.50	0.01	-	-	-	25.61	0.02	-	3
Oct-26 11.50	0.73	0.81	0.81	0.81	28.57	0.57	10	10
Dec-26 3.00	8.63	-	-	-	56.80	1.00	-	1
Dec-26 4.00	7.64	-	-	-	53.70	1.00	-	100
Dec-26 4.50	7.14	-	-	-	52.15	1.00	-	1
Dec-26 4.80	6.84	-	-	-	51.22	1.00	-	5,050
Dec-26 4.90	6.74	-	-	-	50.91	1.00	-	50
Dec-26 5.00	6.64	-	-	-	50.60	1.00	-	25
Dec-26 5.25	6.40	-	-	-	49.82	1.00	-	25
Dec-26 5.75	5.90	-	-	-	48.27	1.00	-	6
Dec-26 6.00	5.66	-	-	-	47.50	1.00	-	7
Dec-26 6.50	5.16	-	-	-	45.95	0.99	-	5
Dec-26 7.00	4.68	-	-	-	44.40	0.98	-	86
Dec-26 7.50	4.20	-	-	-	42.85	0.97	-	28
Dec-26 7.75	3.96	-	-	-	42.07	0.96	-	2
Dec-26 8.00	3.72	-	-	-	41.30	0.95	-	10,163
Dec-26 8.25	3.49	-	-	-	40.52	0.94	-	110
Dec-26 8.50	3.26	-	-	-	39.75	0.93	-	100
Dec-26 8.75	3.03	-	-	-	38.97	0.91	-	22
Dec-26 9.00	2.81	-	-	-	38.20	0.89	-	284
Dec-26 9.25	2.60	-	-	-	37.42	0.87	-	2
Dec-26 9.50	2.38	-	-	-	36.65	0.85	-	102
Dec-26 9.75	2.18	-	-	-	35.87	0.83	-	5
Dec-26 10.00	1.98	-	-	-	35.10	0.80	-	67
Dec-26 10.50	1.60	-	-	-	33.55	0.73	-	97
Dec-26 11.00	1.26	-	-	-	32.00	0.65	-	68
Dec-26 11.50	0.94	-	-	-	30.45	0.57	-	89
Dec-26 12.00	0.71	-	-	-	29.73	0.47	-	55
Dec-26 12.50	0.52	-	-	-	29.26	0.38	-	80,153
Dec-26 13.00	0.37	-	-	-	28.79	0.30	-	1,057
Dec-26 13.50	0.25	-	-	-	28.31	0.23	-	21
Dec-26 14.00	0.16	-	-	-	27.84	0.16	-	110
Dec-26 14.50	0.11	-	-	-	27.36	0.12	-	100
Mar-27 4.60	7.04	-	-	-	50.33	1.00	-	25
Mar-27 4.70	6.95	-	-	-	50.06	1.00	-	25
Mar-27 4.80	6.85	-	-	-	49.78	1.00	-	50
Mar-27 4.90	6.75	-	-	-	49.50	1.00	-	50
Mar-27 5.00	6.65	-	-	-	49.22	1.00	-	50
Mar-27 5.25	6.40	-	-	-	48.52	0.99	-	25
Mar-27 6.00	5.67	-	-	-	46.44	0.98	-	25
Mar-27 6.25	5.43	-	-	-	45.74	0.98	-	25
Mar-27 7.50	4.27	-	-	-	42.26	0.94	-	1
Mar-27 8.00	3.82	-	-	-	40.87	0.91	-	3
Mar-27 9.25	2.78	-	-	-	37.39	0.82	-	140
Mar-27 9.50	2.58	-	-	-	36.69	0.80	-	36
Mar-27 10.00	2.21	-	-	-	35.30	0.75	-	20
Mar-27 11.50	1.23	-	-	-	31.12	0.57	-	52
Mar-27 12.00	1.00	-	-	-	30.46	0.50	-	6,625
Mar-27 12.50	0.79	-	-	-	30.02	0.44	-	52,506
Mar-27 13.00	0.62	-	-	-	29.57	0.37	-	100
Mar-27 13.50	0.48	-	-	-	29.13	0.31	-	6,100
Mar-27 14.00	0.36	-	-	-	28.68	0.25	-	16
Mar-27 15.00	0.20	-	-	-	27.80	0.16	-	90
Mar-27 15.50	0.14	-	-	-	27.35	0.12	-	12
Jun-27 6.00	5.69	-	-	-	45.32	0.97	-	25
Jun-27 6.25	5.46	-	-	-	44.71	0.97	-	25
Jun-27 6.50	5.23	-	-	-	44.10	0.96	-	25
Jun-27 6.75	5.01	-	-	-	43.49	0.95	-	25
Jun-27 7.00	4.78	-	-	-	42.88	0.94	-	25
Jun-27 7.25	4.56	-	-	-	42.27	0.93	-	25
Jun-27 7.50	4.34	-	-	-	41.66	0.91	-	5
Jun-27 8.25	3.71	-	-	-	39.83	0.87	-	5
Jun-27 9.00	3.12	-	-	-	38.00	0.82	-	6,000
Jun-27 9.75	2.57	-	-	-	36.17	0.76	-	1
Jun-27 10.00	2.39	-	-	-	35.56	0.74	-	5,030
Jun-27 10.50	2.05	-	-	-	34.34	0.69	-	23
Jun-27 11.00	1.75	-	-	-	33.12	0.64	-	15
Jun-27 12.00	1.22	-	-	-	31.33	0.52	-	5,000
Jun-27 12.50	1.01	-	-	-	30.94	0.47	-	7
Jun-27 13.00	0.84	-	-	-	30.55	0.41	-	1
Jun-27 15.00	0.35	-	-	-	29.00	0.22	-	1,900
Jun-27 16.00	0.21	-	-	-	28.23	0.15	-	10
Sep-27 9.00	3.24	-	-	-	37.71	0.81	-	153
Sep-27 12.00	1.42	-	-	-	31.79	0.54	-	1
Dec-27 2.30	9.33	-	-	-	51.15	1.00	-	22
Dec-27 4.20	7.44	-	-	-	47.33	1.00	-	7,000
Dec-27 4.90	6.76	-	-	-	45.93	0.99	-	4
Dec-27 5.00	6.66	-	-	-	45.73	0.99	-	2
Dec-27 5.25	6.42	-	-	-	45.22	0.98	-	3
Dec-27 5.50	6.19	-	-	-	44.72	0.98	-	5
Dec-27 7.00	4.87	-	-	-	41.71	0.91	-	2,545
Dec-27 7.50	4.46	-	-	-	40.70	0.89	-	4
Dec-27 8.00	4.08	-	-	-	39.70	0.86	-	13
Dec-27 8.50	3.70	-	-	-	38.69	0.83	-	2
Dec-27 9.00	3.34	-	-	-	37.69	0.80	-	151
Dec-27 9.25	3.17	-	-	-	37.19	0.78	-	25
Dec-27 10.00	2.66	-	-	-	35.68	0.73	-	20
Dec-27 10.50	2.36	-	-	-	34.67	0.68	-	1
Dec-27 11.00	2.06	-	-	-	33.67	0.64	-	5,000
Dec-27 11.50	1.79	-	-	-	32.67	0.60	-	150
Dec-27 12.00	1.56	-	-	-	32.16	0.55	-	6
Dec-27 14.00	0.86	-	-	-	30.73	0.37	-	52,500
Dec-27 15.00	0.62	-	-	-	30.01	0.29	-	25,000
Mar-28 8.75	3.62	-	-	-	37.87	0.81	-	1
Mar-28 9.00	3.45	-	-	-	37.40	0.79	-	450
Mar-28 9.25	3.28	-	-	-	36.94	0.77	-	300
Mar-28 9.50	3.11	-	-	-	36.47	0.76	-	50
Mar-28 9.75	2.94	-	-	-	36.00	0.74	-	250
Mar-28 10.00	2.79	-	-	-	35.54	0.72	-	126
Mar-28 12.00	1.72	-	-	-	32.26	0.56	-	150
Mar-28 13.50	1.17	-	-	-	31.23	0.44	-	150
Jun-28 6.00	5.77	-	-	-	42.58	0.95	-	3
Jun-28 7.75	4.38	-	-	-	39.56	0.86	-	4
Jun-28 9.50	3.17	-	-	-	36.55	0.75	-	5
Jun-28 10.00	2.88	-	-	-	35.69	0.72	-	150
Jun-28 12.50	1.62	-	-	-	32.32	0.53	-	2
Sep-28 15.50	0.90	-	-	-	30.79	0.34	-	15
Dec-28 8.50	3.96	-	-	-	38.14	0.81	-	3,004
Dec-28 9.00	3.63	-	-	-	37.38	0.78	-	4
Dec-28 12.00	2.05	-	-	-	33.19	0.58	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w4 12.00	0.39	-	-	-	36.25	-0.96	-	10
Jul-26 w4 12.50	0.89	-	-	-	36.02	-1.00	-	2
Jul-26 w5 11.00	0.03	-	-	-	32.22	-0.12	-	20
Jul-26 w5 12.50	0.89	-	-	-	29.46	-0.96	-	2
Aug-26 w1 10.50	0.02	-	-	-	33.55	-0.06	-	10
Aug-26 w1 12.00	0.51	-	-	-	29.20	-0.70	-	1
Aug-26 w2 12.50	0.94	0.65	0.65	0.65	28.79	-0.84	1	1
Aug-26 9.75	0.02	-	-	-	35.69	-0.04	-	423
Aug-26 10.00	0.03	-	-	-	34.74	-0.06	-	220
Aug-26 10.50	0.07	-	-	-	32.84	-0.13	-	125
Aug-26 11.00	0.16	0.13	0.13	0.13	30.95	-0.25	2	435
Aug-26 11.50	0.32	0.21	0.21	0.19	29.05	-0.43	102	194
Aug-26 12.00	0.59	-	-	-	28.43	-0.64	-	40
Aug-26 12.50	0.97	-	-	-	28.17	-0.81	-	6
Sep-26 4.00	-	-	-	-	54.14	-	-	2
Sep-26 6.00	-	-	-	-	47.31	-	-	32,505
Sep-26 6.75	-	-	-	-	44.75	-	-	103
Sep-26 7.00	-	-	-	-	43.89	-	-	14,621
Sep-26 7.25	-	-	-	-	43.04	-	-	30
Sep-26 7.50	-	-	-	-	42.19	-	-	210
Sep-26 7.75	-	-	-	-	41.33	-	-	10,010
Sep-26 8.00	-	-	-	-	40.48	-0.01	-	10,209
Sep-26 8.25	0.01	-	-	-	39.62	-0.01	-	91
Sep-26 8.50	0.01	-	-	-	38.77	-0.02	-	5,001
Sep-26 8.75	0.02	-	-	-	37.92	-0.02	-	55
Sep-26 9.00	0.02	-	-	-	37.06	-0.03	-	133
Sep-26 9.25	0.03	-	-	-	36.21	-0.05	-	4,041
Sep-26 9.50	0.05	-	-	-	35.35	-0.06	-	690
Sep-26 9.75	0.07	0.08	0.08	0.08	34.50	-0.09	10	240
Sep-26 10.00	0.09	-	-	-	33.65	-0.11	-	13
Sep-26 10.50	0.16	0.18	0.18	0.10	31.94	-0.19	2,012	2,225
Sep-26 11.00	0.28	0.29	0.29	0.26	30.23	-0.30	4	132
Sep-26 11.50	0.45	0.45	0.45	0.40	28.52	-0.43	4	25,302
Sep-26 12.00	0.71	0.56	0.56	0.56	27.84	-0.59	5	165
Sep-26 12.50	1.06	0.90	0.90	0.90	27.45	-0.73	5	201
Sep-26 13.00	1.46	-	-	-	27.06	-0.84	-	2
Oct-26 10.00	0.16	-	-	-	33.75	-0.15	-	4
Oct-26 11.50	0.57	-	-	-	28.80	-0.43	-	651
Oct-26 12.00	0.82	0.66	0.66	0.66	28.10	-0.56	5	10
Dec-26 2.50	-	-	-	-	57.86	-	-	40
Dec-26 2.80	-	-	-	-	56.93	-	-	60,000
Dec-26 3.20	-	-	-	-	55.69	-	-	10
Dec-26 3.40	-	-	-	-	55.07	-	-	2
Dec-26 3.50	-	-	-	-	54.76	-	-	5
Dec-26 3.60	-	-	-	-	54.45	-	-	50,002
Dec-26 4.00	-	-	-	-	53.21	-	-	25,007
Dec-26 4.20	-	-	-	-	52.59	-	-	25
Dec-26 4.30	-	-	-	-	52.28	-	-	15,000
Dec-26 4.40	-	-	-	-	51.97	-	-	10,000
Dec-26 4.60	-	-	-	-	51.35	-	-	80
Dec-26 4.70	-	-	-	-	51.04	-	-	5
Dec-26 4.80	-	-	-	-	50.73	-	-	15,000
Dec-26 4.90	-	-	-	-	50.42	-	-	150
Dec-26 5.00	-	-	-	-	50.11	-	-	20,400
Dec-26 5.25	-	-	-	-	49.33	-	-	600
Dec-26 6.00	0.01	-	-	-	47.01	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	46.23	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	45.46	-0.02	-	155
Dec-26 6.75	0.03	-	-	-	44.68	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	43.91	-0.03	-	10,171
Dec-26 7.25	0.05	-	-	-	43.13	-0.03	-	50
Dec-26 7.50	0.06	-	-	-	42.36	-0.04	-	18
Dec-26 7.75	0.07	-	-	-	41.58	-0.05	-	51
Dec-26 8.00	0.09	-	-	-	40.81	-0.06	-	34,884
Dec-26 8.25	0.11	-	-	-	40.03	-0.07	-	611
Dec-26 8.50	0.13	-	-	-	39.26	-0.09	-	15,882
Dec-26 8.75	0.16	-	-	-	38.48	-0.10	-	856
Dec-26 9.00	0.19	-	-	-	37.71	-0.12	-	5,090
Dec-26 9.25	0.22	-	-	-	36.93	-0.14	-	999
Dec-26 9.50	0.26	-	-	-	36.16	-0.17	-	34
Dec-26 9.75	0.31	-	-	-	35.38	-0.19	-	20
Dec-26 10.00	0.36	0.34	0.34	0.34	34.61	-0.22	2	90,005
Dec-26 10.50	0.49	0.42	0.42	0.42	33.06	-0.29	8	5,233
Dec-26 11.00	0.65	0.65	0.65	0.65	31.51	-0.36	100	1,156
Dec-26 11.50	0.84	-	-	-	29.96	-0.45	-	40
Dec-26 12.00	1.10	-	-	-	29.24	-0.54	-	178
Dec-26 12.50	1.42	-	-	-	28.77	-0.63	-	18
Dec-26 13.50	2.16	-	-	-	27.82	-0.79	-	100
Dec-26 14.00	2.57	-	-	-	27.35	-0.85	-	4
Dec-26 16.00	4.44	4.20	4.20	4.20	25.45	-0.98	1	1
Mar-27 5.25	0.02	-	-	-	48.06	-0.01	-	470
Mar-27 5.50	0.03	-	-	-	47.37	-0.02	-	150
Mar-27 6.00	0.04	-	-	-	45.98	-0.02	-	150
Mar-27 6.75	0.08	-	-	-	43.89	-0.04	-	371
Mar-27 7.00	0.10	-	-	-	43.19	-0.05	-	1
Mar-27 7.25	0.12	-	-	-	42.50	-0.06	-	16,000
Mar-27 8.00	0.19	-	-	-	40.41	-0.10	-	100
Mar-27 8.25	0.23	-	-	-	39.71	-0.11	-	5,400
Mar-27 8.50	0.26	-	-	-	39.02	-0.13	-	100
Mar-27 8.75	0.30	-	-	-	38.32	-0.14	-	5
Mar-27 9.00	0.34	-	-	-	37.62	-0.16	-	40
Mar-27 9.50	0.44	-	-	-	36.23	-0.20	-	52,500
Mar-27 9.75	0.49	0.43	0.43	0.43	35.53	-0.22	100	6,700
Mar-27 10.00	0.56	-	-	-	34.84	-0.25	-	27
Mar-27 11.00	0.88	-	-	-	32.05	-0.37	-	579
Mar-27 11.50	1.07	-	-	-	30.66	-0.44	-	100
Mar-27 12.00	1.33	-	-	-	30.00	-0.51	-	450
Jun-27 3.00	-	-	-	-	51.79	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.35	-0.01	-	1
Jun-27 5.50	0.06	-	-	-	45.69	-0.03	-	42
Jun-27 6.00	0.09	-	-	-	44.47	-0.04	-	20,100
Jun-27 7.00	0.17	-	-	-	42.03	-0.07	-	5,155
Jun-27 7.25	0.20	-	-	-	41.42	-0.08	-	150
Jun-27 7.50	0.23	-	-	-	40.81	-0.09	-	813
Jun-27 7.75	0.27	-	-	-	40.20	-0.11	-	150
Jun-27 8.00	0.31	-	-	-	39.59	-0.12	-	6,000
Jun-27 8.75	0.44	-	-	-	37.76	-0.17	-	10
Jun-27 9.00	0.49	-	-	-	37.15	-0.19	-	16,005
Jun-27 9.50	0.61	-	-	-	35.93	-0.23	-	5
Jun-27 10.00	0.75	-	-	-	34.71	-0.27	-	10,005
Jun-27 10.50	0.90	-	-	-	33.49	-0.32	-	5,004
Jun-27 11.50	1.29	-	-	-	31.05	-0.43	-	5,205
Jun-27 12.00	1.55	-	-	-	30.48	-0.49	-	5,005
Sep-27 8.00	0.37	-	-	-	38.45	-0.13	-	315
Sep-27 9.50	0.72	-	-	-	35.22	-0.23	-	263
Sep-27 9.75	0.79	-	-	-	34.68	-0.25	-	25
Sep-27 10.00	0.86	-	-	-	34.14	-0.28	-	5
Sep-27 12.00	1.68	-	-	-	30.37	-0.48	-	1
Dec-27 3.30	0.01	-	-	-	47.08	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	46.68	-0.01	-	10,040
Dec-27 3.90	0.03	-	-	-	45.88	-0.01	-	10
Dec-27 4.00	0.03	-	-	-	45.68	-0.01	-	42
Dec-27 4.20	0.04	-	-	-	45.27	-0.02	-	7,000
Dec-27 4.40	0.05	-	-	-	44.87	-0.02	-	51,025
Dec-27 4.70	0.06	-	-	-	44.27	-0.02	-	10
Dec-27 5.25	0.10	-	-	-	43.16	-0.04	-	11,500
Dec-27 5.50	0.12	-	-	-	42.66	-0.04	-	1
Dec-27 5.75	0.14	-	-	-	42.16	-0.05	-	50,000
Dec-27 6.00	0.17	-	-	-	41.66	-0.06	-	5,150
Dec-27 6.25	0.19	-	-	-	41.15	-0.07	-	150
Dec-27 6.50	0.22	-	-	-	40.65	-0.07	-	151
Dec-27 6.75	0.26	-	-	-	40.15	-0.09	-	150
Dec-27 7.00	0.30	-	-	-	39.65	-0.10	-	10,500
Dec-27 7.25	0.33	-	-	-	39.15	-0.11	-	325
Dec-27 7.50	0.37	-	-	-	38.64	-0.12	-	300
Dec-27 7.75	0.42	-	-	-	38.14	-0.13	-	5,000
Dec-27 8.00	0.47	-	-	-	37.64	-0.15	-	75
Dec-27 8.50	0.58	-	-	-	36.63	-0.18	-	10,000
Dec-27 8.75	0.63	-	-	-	36.13	-0.19	-	23
Dec-27 9.00	0.70	-	-	-	35.63	-0.21	-	4,000
Dec-27 9.75	0.92	-	-	-	34.12	-0.27	-	25,000
Dec-27 10.00	0.99	-	-	-	33.62	-0.29	-	40,171
Dec-27 10.50	1.18	-	-	-	32.61	-0.33	-	4,745
Dec-27 11.00	1.36	-	-	-	31.61	-0.38	-	30,002
Dec-27 11.50	1.58	-	-	-	30.61	-0.42	-	25
Dec-27 12.00	1.84	-	-	-	30.10	-0.47	-	301
Dec-27 12.50	2.12	-	-	-	29.74	-0.52	-	25
Mar-28 9.00	0.77	-	-	-	34.76	-0.22	-	150
Mar-28 9.25	0.84	-	-	-	34.30	-0.23	-	150
Mar-28 9.75	0.99	-	-	-	33.36	-0.27	-	5
Mar-28 10.00	1.07	-	-	-	32.90	-0.29	-	150
Mar-28 10.50	1.26	-	-	-	31.96	-0.33	-	387
Mar-28 11.00	1.44	-	-	-	31.03	-0.37	-	300
Mar-28 12.00	1.92	-	-	-	29.62	-0.46	-	150
Jun-28 5.00	0.12	-	-	-	41.18	-0.04	-	10,000
Jun-28 11.00	1.56	-	-	-	30.84	-0.37	-	381
Jun-28 11.50	1.79	-	-	-	29.98	-0.42	-	450
Jun-28 12.00	2.04	-	-	-	29.53	-0.46	-	602
Dec-28 4.20	0.09	-	-	-	40.72	-0.03	-	10,000
Dec-28 6.00	0.31	-	-	-	37.98	-0.08	-	12,500
Dec-28 8.00	0.72	-	-	-	34.94	-0.17	-	15,500
Dec-28 8.50	0.87	-	-	-	34.17	-0.20	-	3,000
Dec-28 9.00	1.01	-	-	-	33.41	-0.23	-	5,000
Dec-28 10.00	1.36	-	-	-	31.89	-0.30	-	12,000
Dec-29 3.90	0.12	-	-	-	38.83	-0.03	-	3,250
Dec-29 5.50	0.35	-	-	-	36.81	-0.08	-	25,000
Dec-29 8.00	0.95	-	-	-	33.65	-0.19	-	11,000
Dec-29 10.50	1.84	-	-	-	30.49	-0.34	-	200
Dec-30 6.00	0.58	-	-	-	35.35	-0.11	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	1.66	-	-	-	34.67	0.94	-	20
Aug-26 10.50	1.20	-	-	-	32.77	0.87	-	50
Aug-26 11.00	0.79	-	-	-	30.88	0.75	-	60
Aug-26 11.50	0.45	-	-	-	28.98	0.57	-	60
Aug-26 12.00	0.22	-	-	-	28.36	0.36	-	150
Aug-26 12.00	0.22	-	-	-	28.36	0.36	-	22
Aug-26 12.50	0.10	-	-	-	28.10	0.19	-	2,362
Aug-26 12.50	0.10	-	-	-	28.10	0.19	-	120
Aug-26 13.00	0.04	-	-	-	27.84	0.09	-	40
Aug-26 13.00	0.04	-	-	-	27.84	0.09	-	4,590
Sep-26 9.00	2.67	-	-	-	36.77	0.96	-	10
Sep-26 10.50	1.31	-	-	-	31.65	0.81	-	40
Sep-26 11.00	0.92	-	-	-	29.94	0.70	-	20
Sep-26 11.50	0.60	-	-	-	28.23	0.57	-	10
Sep-26 11.50	0.60	-	-	-	28.23	0.57	-	40
Sep-26 12.00	0.36	-	-	-	27.55	0.41	-	4,000
Dec-26 6.50	5.06	5.20	5.20	5.20	45.95	0.97	5	36
Dec-26 8.00	3.64	-	-	-	41.30	0.93	-	2
Dec-26 8.50	3.19	-	-	-	39.75	0.90	-	2
Dec-26 8.75	2.97	-	-	-	38.97	0.89	-	25
Dec-26 9.00	2.75	-	-	-	38.20	0.87	-	10
Dec-26 10.00	1.94	-	-	-	35.10	0.77	-	10
Dec-26 10.50	1.57	-	-	-	33.55	0.71	-	12
Dec-26 12.00	0.70	-	-	-	29.73	0.46	-	20
Dec-26 12.50	0.51	-	-	-	29.26	0.37	-	2
Dec-26 13.50	0.25	-	-	-	28.31	0.22	-	2
Mar-27 4.00	7.54	-	-	-	52.01	0.98	-	20
Mar-27 5.00	6.57	-	-	-	49.22	0.97	-	20
Sep-27 11.00	1.93	-	-	-	33.41	0.62	-	1
Dec-27 10.00	2.60	-	-	-	35.68	0.69	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.03	-	-	-	34.74	-0.06	-	10
Aug-26 11.00	0.16	0.13	0.13	0.13	30.95	-0.25	3	24
Aug-26 11.00	0.16	-	-	-	30.95	-0.25	-	10
Aug-26 11.50	0.32	-	-	-	29.05	-0.43	-	12
Aug-26 11.50	0.32	-	-	-	29.05	-0.43	-	92
Aug-26 12.00	0.59	-	-	-	28.43	-0.63	-	72
Aug-26 12.00	0.59	-	-	-	28.43	-0.63	-	45
Aug-26 12.50	0.96	-	-	-	28.17	-0.80	-	30
Aug-26 13.00	1.40	-	-	-	27.91	-0.91	-	8
Aug-26 13.50	1.87	-	-	-	27.65	-0.97	-	8
Aug-26 14.00	2.37	-	-	-	27.40	-0.99	-	10
Sep-26 6.25	-	-	-	-	46.46	-	-	1,700
Sep-26 7.50	-	-	-	-	42.19	-	-	900
Sep-26 8.25	0.01	-	-	-	39.62	-0.01	-	50
Sep-26 9.50	0.05	-	-	-	35.35	-0.06	-	10
Sep-26 10.50	0.16	-	-	-	31.94	-0.19	-	30,010
Sep-26 11.00	0.28	-	-	-	30.23	-0.29	-	1
Sep-26 11.50	0.45	-	-	-	28.52	-0.43	-	11
Sep-26 12.00	0.71	-	-	-	27.84	-0.58	-	66
Sep-26 12.00	0.71	-	-	-	27.84	-0.58	-	10
Sep-26 13.50	1.89	-	-	-	26.68	-0.91	-	20
Oct-26 11.00	0.38	0.34	0.34	0.34	30.45	-0.32	1	1
Oct-26 11.50	0.56	-	-	-	28.80	-0.43	-	1
Oct-26 11.50	0.56	0.46	0.46	0.46	28.80	-0.43	10	10
Dec-26 6.75	0.03	-	-	-	44.68	-0.02	-	2,800
Dec-26 9.00	0.19	-	-	-	37.71	-0.12	-	10
Dec-26 9.75	0.31	-	-	-	35.38	-0.19	-	26
Dec-26 10.00	0.36	-	-	-	34.61	-0.22	-	25
Dec-26 10.50	0.48	-	-	-	33.06	-0.28	-	1
Dec-26 11.00	0.64	-	-	-	31.51	-0.36	-	20
Dec-26 11.00	0.64	0.54	0.54	0.54	31.51	-0.36	10	10
Dec-26 11.50	0.83	-	-	-	29.96	-0.44	-	1
Dec-26 12.00	1.09	-	-	-	29.24	-0.53	-	1
Mar-27 9.00	0.34	-	-	-	37.62	-0.16	-	2
Jun-27 11.50	1.28	-	-	-	31.05	-0.42	-	1
Dec-29 10.50	1.83	-	-	-	30.49	-0.31	-	60

	Previous Close	17.96		23/07/26
	SOLARIA Close	18.32		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 20.50	0.25	-	-	-	44.49	0.21	-	3
Sep-26 18.00	1.48	1.75	1.75	1.75	44.54	0.58	25	25
Dec-26 18.00	2.28	-	-	-	43.89	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.00	0.82	-	-	-	47.63	-0.42	-	10
Aug-26 19.00	1.34	-	-	-	46.63	-0.58	-	5
Dec-26 22.00	4.39	-	-	-	42.73	-0.70	-	25
Dec-26 23.00	5.17	-	-	-	42.35	-0.76	-	20
Dec-26 25.00	6.89	-	-	-	41.58	-0.86	-	20

	Previous Close	29.64		23/07/26
	TECNICAS REUNIDAS Close	28.92		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.32	1.54	-	-	-	51.57	0.50	-	5
Aug-26 30.24	1.15	-	-	-	51.31	0.41	-	19
Aug-26 32.07	0.63	-	-	-	50.78	0.26	-	18
Aug-26 32.99	0.44	-	-	-	50.52	0.20	-	20
Aug-26 34.82	0.21	-	-	-	49.99	0.11	-	2
Aug-26 35.74	0.14	-	-	-	49.72	0.08	-	2
Aug-26 38.48	0.03	-	-	-	48.94	0.02	-	5
Sep-26 32.07	1.14	-	-	-	48.96	0.34	-	5
Sep-26 32.99	0.92	-	-	-	48.77	0.29	-	10
Sep-26 33.90	0.72	-	-	-	48.58	0.24	-	6
Sep-26 34.82	0.57	-	-	-	48.39	0.20	-	135
Sep-26 36.65	0.33	-	-	-	48.01	0.13	-	5
Dec-26 41.23	0.58	-	-	-	47.91	0.15	-	5
Mar-27 37.00	1.83	-	-	-	46.84	0.32	-	1
Jun-27 29.00	5.02	-	-	-	47.51	0.59	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.91	0.18	-	-	-	60.87	-0.07	-	7
Aug-26 23.82	0.26	-	-	-	59.15	-0.10	-	5
Aug-26 24.74	0.39	-	-	-	57.41	-0.15	-	1
Aug-26 25.66	0.55	-	-	-	55.67	-0.20	-	4
Aug-26 27.49	1.03	-	-	-	52.21	-0.33	-	6
Aug-26 29.32	1.82	-	-	-	49.39	-0.51	-	3
Aug-26 30.24	2.36	-	-	-	49.13	-0.60	-	3
Sep-26 18.33	0.09	-	-	-	64.94	-0.03	-	5
Sep-26 19.24	0.13	-	-	-	63.41	-0.04	-	5
Sep-26 22.91	0.46	-	-	-	57.23	-0.12	-	5
Dec-26 18.33	0.47	-	-	-	57.77	-0.08	-	2
Dec-26 20.16	0.74	-	-	-	55.30	-0.13	-	2
Dec-26 21.07	0.88	-	-	-	54.08	-0.15	-	5
Mar-27 16.00	0.48	-	-	-	56.90	-0.07	-	1
Mar-27 30.00	4.71	-	-	-	42.29	-0.49	-	5
Jun-27 32.00	6.38	-	-	-	40.58	-0.54	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.19	-	-	-	47.43	-0.32	-	5
Dec-26 27.00	2.56	-	-	-	46.08	-0.37	-	5

	Previous Close	3.62		23/07/26
	TELEFONICA Close	3.59		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.60	0.10	-	-	-	25.16	0.51	-	75,076
Aug-26 3.70	0.06	0.08	0.08	0.08	24.85	0.36	2	77
Aug-26 3.80	0.03	-	-	-	24.55	0.23	-	42
Aug-26 3.90	0.02	-	-	-	24.24	0.13	-	3
Aug-26 4.00	0.01	-	-	-	23.93	0.06	-	10
Aug-26 4.20	-	-	-	-	23.32	0.01	-	10
Sep-26 2.20	1.40	-	-	-	36.03	1.00	-	2
Sep-26 3.50	0.20	-	-	-	24.81	0.64	-	16
Sep-26 3.60	0.14	-	-	-	23.99	0.53	-	160
Sep-26 3.70	0.09	-	-	-	23.69	0.41	-	4
Sep-26 3.80	0.06	-	-	-	23.40	0.30	-	1,011
Sep-26 3.90	0.04	-	-	-	23.10	0.21	-	25
Sep-26 4.00	0.02	-	-	-	22.80	0.13	-	316
Sep-26 4.10	0.01	-	-	-	22.50	0.08	-	10,005
Sep-26 4.20	0.01	-	-	-	22.21	0.05	-	594
Sep-26 4.30	-	-	-	-	21.91	0.02	-	250
Sep-26 4.40	-	-	-	-	21.61	0.01	-	1,100
Sep-26 4.60	-	-	-	-	21.02	-	-	6
Dec-26 2.90	0.75	-	-	-	28.92	0.90	-	1
Dec-26 3.00	0.67	-	-	-	28.19	0.87	-	10
Dec-26 3.30	0.43	-	-	-	25.99	0.74	-	10
Dec-26 3.40	0.36	-	-	-	25.25	0.69	-	65
Dec-26 3.50	0.29	-	-	-	24.52	0.62	-	197
Dec-26 3.60	0.23	-	-	-	23.82	0.55	-	86,507
Dec-26 3.70	0.19	-	-	-	23.53	0.48	-	587
Dec-26 3.80	0.14	-	-	-	23.24	0.41	-	324
Dec-26 3.90	0.11	-	-	-	22.96	0.34	-	638
Dec-26 4.00	0.08	0.10	0.13	0.10	22.67	0.27	5	120,800
Dec-26 4.10	0.06	-	-	-	22.38	0.22	-	560
Dec-26 4.20	0.04	-	-	-	22.09	0.17	-	1,184
Dec-26 4.30	0.03	-	-	-	21.81	0.13	-	511
Dec-26 4.40	0.02	-	-	-	21.52	0.09	-	14
Dec-26 4.50	0.01	-	-	-	21.23	0.06	-	43,670
Dec-26 4.60	0.01	-	-	-	20.94	0.04	-	35,000
Dec-26 4.70	-	-	-	-	20.66	0.03	-	20,010
Dec-26 4.90	-	-	-	-	20.08	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.79	0.01	-	771
Dec-26 5.25	-	-	-	-	19.07	-	-	8
Dec-26 5.50	-	-	-	-	18.36	-	-	2
Mar-27 2.20	1.44	-	-	-	31.96	0.98	-	1
Mar-27 3.10	0.64	-	-	-	26.95	0.80	-	30
Mar-27 3.20	0.56	-	-	-	26.40	0.77	-	10
Mar-27 3.40	0.43	-	-	-	25.28	0.67	-	1
Mar-27 3.50	0.37	-	-	-	24.73	0.62	-	2
Mar-27 3.60	0.31	-	-	-	24.19	0.57	-	52
Mar-27 3.70	0.26	-	-	-	23.90	0.51	-	8
Mar-27 3.80	0.21	-	-	-	23.61	0.46	-	7
Mar-27 3.90	0.18	-	-	-	23.33	0.40	-	5
Mar-27 4.00	0.14	-	-	-	23.04	0.35	-	105
Mar-27 4.20	0.09	-	-	-	22.46	0.25	-	12
Mar-27 4.30	0.07	-	-	-	22.18	0.21	-	2
Mar-27 4.40	0.05	-	-	-	21.89	0.17	-	5,000
Mar-27 4.60	0.03	-	-	-	21.31	0.10	-	20,000
Mar-27 4.80	0.01	-	-	-	20.74	0.06	-	25
Jun-27 3.00	0.75	-	-	-	27.41	0.83	-	5
Jun-27 3.50	0.41	-	-	-	25.23	0.63	-	1
Jun-27 3.60	0.36	-	-	-	24.80	0.58	-	100
Jun-27 3.80	0.27	-	-	-	24.30	0.49	-	25
Jun-27 3.90	0.23	-	-	-	24.05	0.44	-	14
Jun-27 4.00	0.19	-	-	-	23.80	0.39	-	58
Jun-27 4.10	0.16	-	-	-	23.55	0.35	-	4,028
Jun-27 4.20	0.13	-	-	-	23.30	0.30	-	24,002
Jun-27 4.30	0.11	-	-	-	23.05	0.26	-	100
Jun-27 4.40	0.09	-	-	-	22.80	0.22	-	456
Jun-27 4.50	0.07	-	-	-	22.55	0.19	-	6,700
Jun-27 4.70	0.04	-	-	-	22.05	0.13	-	10
Jun-27 4.80	0.03	-	-	-	21.80	0.11	-	150
Jun-27 4.90	0.03	-	-	-	21.55	0.08	-	150
Jun-27 5.00	0.02	-	-	-	21.30	0.07	-	150
Jun-27 5.50	-	-	-	-	20.04	0.02	-	5
Jun-27 5.75	-	-	-	-	19.42	0.01	-	20
Sep-27 3.70	0.33	-	-	-	24.77	0.54	-	31
Sep-27 3.80	0.29	-	-	-	24.52	0.49	-	4
Sep-27 3.90	0.25	-	-	-	24.27	0.44	-	150
Sep-27 4.60	0.07	-	-	-	22.52	0.18	-	2
Sep-27 5.50	0.01	-	-	-	20.26	0.03	-	22
Dec-27 2.30	1.36	-	-	-	29.74	0.96	-	10
Dec-27 2.40	1.28	-	-	-	29.42	0.95	-	10
Dec-27 2.50	1.19	-	-	-	29.11	0.93	-	10
Dec-27 2.60	1.10	-	-	-	28.79	0.91	-	10
Dec-27 2.70	1.02	-	-	-	28.48	0.89	-	25
Dec-27 2.80	0.94	-	-	-	28.16	0.86	-	15
Dec-27 2.90	0.86	-	-	-	27.85	0.83	-	15
Dec-27 3.10	0.72	-	-	-	27.22	0.77	-	8
Dec-27 3.20	0.65	-	-	-	26.90	0.73	-	750
Dec-27 3.50	0.47	-	-	-	25.95	0.62	-	138
Dec-27 3.60	0.42	-	-	-	25.65	0.58	-	22
Dec-27 3.70	0.38	-	-	-	25.43	0.54	-	11
Dec-27 3.80	0.33	-	-	-	25.22	0.50	-	9,010
Dec-27 3.90	0.30	-	-	-	25.00	0.46	-	1
Dec-27 4.00	0.26	-	-	-	24.79	0.42	-	870
Dec-27 4.10	0.23	-	-	-	24.58	0.38	-	102
Dec-27 4.20	0.20	-	-	-	24.36	0.35	-	3
Dec-27 4.30	0.17	-	-	-	24.15	0.32	-	36
Dec-27 4.40	0.15	-	-	-	23.94	0.28	-	79
Dec-27 4.50	0.13	-	-	-	23.72	0.25	-	139
Dec-27 4.60	0.11	-	-	-	23.51	0.23	-	1
Dec-27 4.70	0.09	-	-	-	23.30	0.20	-	30,150
Dec-27 5.00	0.05	-	-	-	22.66	0.13	-	486
Dec-27 5.25	0.03	-	-	-	22.12	0.09	-	167
Dec-27 5.50	0.02	-	-	-	21.59	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.52	0.02	-	21,105
Mar-28 2.10	1.56	-	-	-	30.29	0.97	-	10
Mar-28 2.20	1.46	-	-	-	30.01	0.96	-	10
Mar-28 2.30	1.37	-	-	-	29.73	0.95	-	10
Mar-28 2.40	1.29	-	-	-	29.45	0.93	-	10
Mar-28 2.50	1.20	-	-	-	29.17	0.92	-	10
Mar-28 2.60	1.12	-	-	-	28.89	0.89	-	10
Mar-28 2.70	1.04	-	-	-	28.62	0.87	-	50
Mar-28 2.80	0.96	-	-	-	28.34	0.85	-	15
Mar-28 2.90	0.89	-	-	-	28.06	0.82	-	15
Mar-28 3.00	0.82	-	-	-	27.78	0.79	-	20
Mar-28 3.10	0.75	-	-	-	27.50	0.75	-	20
Mar-28 3.20	0.69	-	-	-	27.22	0.72	-	27
Mar-28 3.30	0.63	-	-	-	26.95	0.69	-	25
Mar-28 3.40	0.57	-	-	-	26.67	0.65	-	521
Mar-28 3.50	0.52	-	-	-	26.39	0.62	-	25
Mar-28 3.60	0.47	-	-	-	26.12	0.58	-	26
Mar-28 3.70	0.42	-	-	-	25.92	0.55	-	25
Mar-28 4.00	0.31	-	-	-	25.34	0.44	-	10
Mar-28 4.10	0.27	-	-	-	25.14	0.41	-	1
Mar-28 4.50	0.17	-	-	-	24.36	0.29	-	100
Mar-28 4.60	0.15	-	-	-	24.17	0.26	-	1
Jun-28 4.00	0.32	-	-	-	25.53	0.45	-	100
Jun-28 4.50	0.19	-	-	-	24.65	0.31	-	2
Jun-28 5.00	0.10	-	-	-	23.77	0.19	-	4
Dec-28 3.80	0.45	-	-	-	26.33	0.53	-	3
Dec-28 4.00	0.38	-	-	-	26.04	0.47	-	18
Dec-28 4.50	0.24	-	-	-	25.29	0.34	-	55
Dec-28 4.80	0.18	-	-	-	24.85	0.28	-	10
Dec-28 5.00	0.15	-	-	-	24.55	0.24	-	15
Dec-28 5.25	0.11	-	-	-	24.18	0.19	-	50
Dec-29 3.40	0.70	-	-	-	27.72	0.65	-	10
Dec-29 4.30	0.39	-	-	-	26.68	0.44	-	1
Dec-29 4.50	0.34	-	-	-	26.46	0.40	-	17
Dec-29 5.00	0.24	-	-	-	25.90	0.31	-	543
Jun-30 5.75	0.16	-	-	-	25.52	0.22	-	250
Dec-30 4.50	0.40	-	-	-	26.97	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.10	-	-	-	-	27.50	-0.02	-	68
Aug-26 3.30	0.01	-	-	-	25.60	-0.11	-	24
Aug-26 3.40	0.03	-	-	-	24.66	-0.20	-	38
Aug-26 3.50	0.05	-	-	-	23.71	-0.33	-	52
Aug-26 3.60	0.09	-	-	-	22.81	-0.49	-	75,067
Aug-26 3.70	0.15	0.14	0.14	0.14	22.50	-0.66	100	119
Aug-26 3.80	0.23	-	-	-	22.20	-0.81	-	2
Aug-26 4.10	0.51	-	-	-	21.28	-1.00	-	1
Sep-26 2.60	-	-	-	-	31.98	-	-	4
Sep-26 2.70	-	-	-	-	31.11	-0.01	-	5
Sep-26 2.90	-	-	-	-	29.39	-0.03	-	28
Sep-26 3.00	0.01	-	-	-	28.53	-0.05	-	2
Sep-26 3.10	0.01	-	-	-	27.66	-0.08	-	20
Sep-26 3.20	0.02	-	-	-	26.80	-0.12	-	23
Sep-26 3.30	0.04	-	-	-	25.94	-0.18	-	130
Sep-26 3.40	0.06	-	-	-	25.08	-0.26	-	64
Sep-26 3.50	0.09	-	-	-	24.21	-0.36	-	196
Sep-26 3.60	0.13	-	-	-	23.39	-0.48	-	215
Sep-26 3.70	0.19	-	-	-	23.09	-0.60	-	10,005
Sep-26 3.80	0.25	-	-	-	22.80	-0.71	-	217
Sep-26 3.90	0.33	-	-	-	22.50	-0.81	-	305
Sep-26 4.00	0.42	-	-	-	22.20	-0.89	-	10,087
Sep-26 4.10	0.51	-	-	-	21.90	-0.95	-	772
Sep-26 4.20	0.61	-	-	-	21.61	-0.99	-	18
Sep-26 4.30	0.71	-	-	-	21.31	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	32.01	-0.03	-	8
Dec-26 2.80	0.02	-	-	-	29.81	-0.07	-	100
Dec-26 2.90	0.03	-	-	-	29.08	-0.10	-	50
Dec-26 3.00	0.05	-	-	-	28.35	-0.13	-	17
Dec-26 3.10	0.06	-	-	-	27.61	-0.16	-	212
Dec-26 3.20	0.08	-	-	-	26.88	-0.21	-	177
Dec-26 3.30	0.10	-	-	-	26.15	-0.26	-	47
Dec-26 3.40	0.13	-	-	-	25.41	-0.32	-	65,233
Dec-26 3.50	0.17	-	-	-	24.68	-0.39	-	20,224
Dec-26 3.60	0.21	-	-	-	23.98	-0.46	-	95,172
Dec-26 3.70	0.26	0.23	0.23	0.23	23.69	-0.53	5	325
Dec-26 3.80	0.32	-	-	-	23.40	-0.61	-	348
Dec-26 3.90	0.39	-	-	-	23.12	-0.68	-	2,730
Dec-26 4.00	0.46	-	-	-	22.83	-0.75	-	107,538
Dec-26 4.10	0.54	-	-	-	22.54	-0.81	-	1
Dec-26 4.20	0.62	-	-	-	22.25	-0.87	-	18
Dec-26 4.30	0.72	-	-	-	21.97	-0.91	-	83
Dec-26 4.40	0.81	-	-	-	21.68	-0.96	-	56
Dec-26 4.50	0.91	-	-	-	21.39	-0.99	-	37,510
Dec-26 4.60	1.01	-	-	-	21.10	-1.00	-	15,000
Mar-27 3.10	0.10	-	-	-	26.65	-0.20	-	8
Mar-27 3.20	0.12	-	-	-	26.10	-0.24	-	33
Mar-27 3.30	0.15	-	-	-	25.54	-0.28	-	1
Mar-27 3.40	0.18	-	-	-	24.98	-0.33	-	1
Mar-27 3.50	0.22	-	-	-	24.43	-0.39	-	23
Mar-27 3.60	0.26	0.23	0.23	0.23	23.89	-0.44	40	40
Mar-27 3.70	0.31	-	-	-	23.60	-0.50	-	17
Mar-27 3.80	0.36	-	-	-	23.31	-0.57	-	220
Mar-27 3.90	0.43	-	-	-	23.03	-0.62	-	719
Mar-27 4.00	0.49	-	-	-	22.74	-0.69	-	674
Mar-27 4.10	0.57	-	-	-	22.45	-0.74	-	29
Mar-27 4.20	0.65	-	-	-	22.16	-0.80	-	600
Mar-27 4.40	0.82	-	-	-	21.59	-0.90	-	5,000
Mar-27 4.50	0.91	-	-	-	21.30	-0.94	-	5
Mar-27 4.60	1.01	-	-	-	21.01	-0.98	-	20,000
Jun-27 3.10	0.14	-	-	-	24.23	-0.25	-	1
Jun-27 3.20	0.16	-	-	-	23.79	-0.29	-	15
Jun-27 3.30	0.20	-	-	-	23.36	-0.34	-	15
Jun-27 3.40	0.24	-	-	-	22.92	-0.39	-	41
Jun-27 3.50	0.28	-	-	-	22.49	-0.44	-	52
Jun-27 3.60	0.33	-	-	-	22.06	-0.50	-	25,013
Jun-27 3.70	0.38	0.37	0.37	0.37	21.81	-0.55	5	17
Jun-27 3.80	0.45	-	-	-	21.56	-0.60	-	4,366
Jun-27 3.90	0.51	-	-	-	21.31	-0.65	-	19
Jun-27 4.00	0.58	-	-	-	21.06	-0.70	-	10
Jun-27 4.10	0.65	-	-	-	20.81	-0.74	-	20
Jun-27 4.20	0.73	-	-	-	20.56	-0.78	-	20
Jun-27 4.30	0.81	-	-	-	20.31	-0.82	-	20
Jun-27 4.40	0.90	-	-	-	20.06	-0.85	-	5
Jun-27 4.60	1.07	-	-	-	19.56	-0.91	-	4
Jun-27 5.00	1.44	-	-	-	18.56	-0.97	-	96
Jun-27 5.50	1.92	-	-	-	17.30	-1.00	-	240
Jun-27 6.75	3.16	-	-	-	14.17	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.73	-0.07	-	20
Sep-27 2.90	0.09	-	-	-	23.29	-0.18	-	30
Sep-27 3.10	0.14	-	-	-	22.56	-0.25	-	1
Sep-27 3.80	0.46	-	-	-	20.26	-0.59	-	1
Sep-27 4.00	0.59	-	-	-	19.76	-0.69	-	4
Sep-27 4.10	0.66	-	-	-	19.51	-0.74	-	1
Sep-27 4.20	0.74	-	-	-	19.26	-0.78	-	2
Sep-27 5.00	1.44	-	-	-	17.26	-0.97	-	1
Sep-27 5.75	2.17	-	-	-	15.38	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.25	-0.04	-	6,000
Dec-27 2.70	0.08	-	-	-	24.68	-0.14	-	100
Dec-27 3.00	0.15	-	-	-	23.73	-0.23	-	7,500
Dec-27 3.20	0.21	-	-	-	23.10	-0.30	-	1
Dec-27 3.30	0.25	-	-	-	22.78	-0.34	-	5
Dec-27 3.40	0.29	-	-	-	22.47	-0.39	-	10
Dec-27 3.50	0.33	-	-	-	22.15	-0.43	-	10
Dec-27 3.60	0.38	-	-	-	21.85	-0.48	-	30,000
Dec-27 3.80	0.49	-	-	-	21.42	-0.57	-	9,000
Dec-27 4.00	0.62	-	-	-	20.99	-0.65	-	20,003
Dec-27 4.10	0.69	-	-	-	20.78	-0.69	-	3
Dec-27 4.20	0.77	-	-	-	20.56	-0.73	-	1
Dec-27 4.30	0.84	-	-	-	20.35	-0.77	-	4
Dec-27 4.40	0.92	-	-	-	20.14	-0.80	-	3
Dec-27 4.50	1.01	-	-	-	19.92	-0.84	-	3
Dec-27 4.60	1.09	-	-	-	19.71	-0.86	-	250
Dec-27 4.70	1.18	-	-	-	19.50	-0.89	-	30,000
Dec-27 5.00	1.45	-	-	-	18.86	-0.94	-	5
Dec-27 5.50	1.92	-	-	-	17.79	-0.99	-	5
Mar-28 3.30	0.27	-	-	-	23.16	-0.34	-	6
Mar-28 3.90	0.58	-	-	-	21.74	-0.59	-	40
Mar-28 4.00	0.65	-	-	-	21.55	-0.63	-	25
Mar-28 4.30	0.86	-	-	-	20.96	-0.74	-	2
Mar-28 4.50	1.02	-	-	-	20.57	-0.80	-	1
Mar-28 4.60	1.10	-	-	-	20.38	-0.83	-	1
Mar-28 4.90	1.36	-	-	-	19.79	-0.90	-	2
Mar-28 5.25	1.69	-	-	-	19.11	-0.95	-	4
Mar-28 5.50	1.92	-	-	-	18.62	-0.98	-	17
Jun-28 3.60	0.47	-	-	-	22.46	-0.48	-	3
Dec-28 3.00	0.25	-	-	-	23.87	-0.28	-	20,000
Dec-28 3.50	0.47	-	-	-	22.89	-0.44	-	5
Dec-28 4.80	1.34	-	-	-	20.92	-0.81	-	50
Dec-29 3.50	0.57	-	-	-	23.22	-0.43	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.20	-	-	-	24.81	0.63	-	1
Sep-26 3.60	0.14	-	-	-	23.99	0.52	-	2
Sep-26 3.90	0.04	-	-	-	23.10	0.21	-	100
Sep-26 4.00	0.02	-	-	-	22.80	0.14	-	32
Dec-26 3.70	0.18	-	-	-	23.53	0.47	-	4
Dec-26 4.30	0.03	-	-	-	21.81	0.12	-	27
Dec-26 5.25	-	-	-	-	19.07	-	-	190
Mar-27 3.80	0.21	-	-	-	23.61	0.45	-	40
Sep-27 3.70	0.31	-	-	-	24.77	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	0.04	-	-	-	25.94	-0.18	-	5
Sep-26 3.50	0.09	-	-	-	24.21	-0.36	-	11
Sep-26 3.60	0.13	-	-	-	23.39	-0.47	-	25
Sep-26 3.70	0.19	-	-	-	23.09	-0.59	-	25
Sep-26 3.80	0.25	-	-	-	22.80	-0.70	-	10
Sep-26 4.00	0.41	-	-	-	22.20	-0.87	-	700
Sep-26 4.30	0.69	-	-	-	21.31	-0.98	-	100
Sep-26 4.50	0.89	-	-	-	20.72	-0.99	-	112
Sep-26 5.25	1.64	-	-	-	18.49	-1.00	-	15
Dec-26 3.40	0.13	-	-	-	25.41	-0.31	-	4
Dec-26 3.90	0.38	-	-	-	23.12	-0.65	-	10
Dec-26 4.20	0.61	-	-	-	22.25	-0.82	-	50
Dec-26 7.50	3.83	-	-	-	13.77	-0.99	-	5
Dec-26 9.50	5.82	-	-	-	13.77	-0.99	-	50
Dec-26 11.00	7.30	-	-	-	13.77	-0.99	-	52
Dec-26 12.00	8.29	-	-	-	13.77	-0.99	-	361
Dec-26 16.50	12.75	-	-	-	13.77	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	26.10	-0.23	-	800
Mar-27 3.40	0.17	-	-	-	24.98	-0.32	-	1,000
Mar-27 3.60	0.25	-	-	-	23.89	-0.42	-	1,200
Mar-27 3.80	0.36	-	-	-	23.31	-0.54	-	40
Mar-27 7.75	4.03	-	-	-	13.68	-0.98	-	750
Jun-27 4.90	1.35	-	-	-	18.81	-0.94	-	5
Jun-27 5.50	1.92	-	-	-	17.30	-0.97	585	585

	Previous Close	3.34		23/07/26
	UNICAJA Close	3.26		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.49	-	-	-	28.64	0.92	-	7
Sep-26 3.50	0.06	-	-	-	28.18	0.29	-	160
Dec-26 3.40	0.16	-	-	-	27.75	0.42	-	68
Dec-26 3.50	0.12	-	-	-	27.66	0.36	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.73	-0.01	-	200
Sep-26 3.00	0.02	-	-	-	22.57	-0.16	-	25
Sep-26 3.20	0.08	-	-	-	22.47	-0.39	-	25
Sep-26 3.40	0.19	-	-	-	22.31	-0.66	-	25
Sep-26 3.50	0.27	-	-	-	22.22	-0.77	-	25
Dec-26 2.30	-	-	-	-	22.65	-0.01	-	5
Dec-26 2.50	0.01	-	-	-	22.55	-0.03	-	4

	Previous Close	90.00		23/07/26
	VIDRALA Close	84.60		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	5.94	-	-	-	21.93	0.77	-	1
Dec-26 80.00	7.64	-	-	-	21.16	0.71	-	1
Dec-26 88.00	3.21	-	-	-	19.93	0.43	-	4
Dec-26 90.00	2.51	-	-	-	19.81	0.36	-	1
Mar-27 84.00	6.23	-	-	-	20.53	0.58	-	1
Mar-27 90.00	3.61	-	-	-	20.18	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	0.02	-	-	-	25.94	-0.01	-	2
Sep-26 74.29	0.23	-	-	-	23.18	-0.07	-	1
Sep-26 81.90	1.48	-	-	-	20.42	-0.32	-	11
Dec-26 60.00	0.05	-	-	-	25.04	-0.01	-	1
Dec-26 72.00	0.63	-	-	-	22.35	-0.10	-	1
Dec-26 80.00	2.18	-	-	-	20.55	-0.29	-	1
Mar-27 58.00	0.09	-	-	-	22.67	-0.02	-	1
Mar-27 72.00	1.14	-	-	-	20.58	-0.15	-	3
Mar-27 76.00	1.95	-	-	-	19.98	-0.23	-	10

	Previous Close	56.30		23/07/26
	VISCOFAN Close	55.90		23/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.99	0.92	-	-	-	21.25	0.40	-	2
Aug-26 58.95	0.36	-	-	-	20.95	0.20	-	5
Aug-26 60.92	0.11	-	-	-	20.64	0.08	-	10
Sep-26 45.20	10.89	-	-	-	25.45	0.99	-	1
Sep-26 49.13	7.10	-	-	-	23.09	0.93	-	1
Sep-26 53.06	3.70	-	-	-	20.72	0.76	-	2
Sep-26 55.02	2.31	-	-	-	19.54	0.61	-	5
Sep-26 56.99	1.29	-	-	-	19.00	0.43	-	5
Sep-26 58.95	0.67	-	-	-	18.97	0.27	-	6
Sep-26 60.92	0.30	-	-	-	18.95	0.14	-	12
Sep-26 64.85	0.04	-	-	-	18.90	0.03	-	1
Dec-26 46.18	10.44	-	-	-	22.53	0.93	-	1
Dec-26 58.95	1.47	-	-	-	17.22	0.37	-	4
Dec-26 62.89	0.48	-	-	-	16.35	0.16	-	1
Dec-26 64.85	0.24	-	-	-	15.92	0.09	-	1
Mar-27 56.99	2.85	-	-	-	19.09	0.49	-	1
Mar-27 72.71	0.09	-	-	-	17.50	0.03	-	1
Jun-27 70.75	0.32	-	-	-	17.52	0.08	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 51.09	0.16	-	-	-	24.19	-0.09	-	3
Aug-26 53.06	0.39	-	-	-	22.58	-0.19	-	7
Aug-26 55.02	0.89	-	-	-	20.98	-0.37	-	7
Aug-26 56.99	1.85	-	-	-	20.09	-0.62	-	2
Sep-26 40.29	-	-	-	-	28.98	-	-	1
Sep-26 42.25	0.01	-	-	-	27.80	-	-	3
Sep-26 43.23	0.01	-	-	-	27.21	-0.01	-	3
Sep-26 44.22	0.02	-	-	-	26.61	-0.01	-	4
Sep-26 45.20	0.03	-	-	-	26.02	-0.02	-	2
Sep-26 46.18	0.05	-	-	-	25.43	-0.02	-	4
Sep-26 47.16	0.08	-	-	-	24.84	-0.03	-	4
Sep-26 49.13	0.18	-	-	-	23.66	-0.07	-	12
Sep-26 51.09	0.37	-	-	-	22.48	-0.14	-	5
Sep-26 53.06	0.71	-	-	-	21.29	-0.24	-	38
Sep-26 55.02	1.30	-	-	-	20.11	-0.39	-	15
Sep-26 56.99	2.25	-	-	-	19.57	-0.57	-	10
Sep-26 58.95	3.59	-	-	-	19.54	-0.74	-	5
Sep-26 62.89	7.03	-	-	-	19.50	-0.95	-	2
Oct-26 45.20	0.09	0.12	0.12	0.12	25.20	-0.03	2	2
Dec-26 40.29	0.10	-	-	-	28.05	-0.02	-	2
Dec-26 42.25	0.17	-	-	-	27.11	-0.04	-	1
Dec-26 43.23	0.21	-	-	-	26.64	-0.05	-	1
Dec-26 44.22	0.27	-	-	-	26.17	-0.06	-	12
Dec-26 45.20	0.34	-	-	-	25.70	-0.08	-	1
Dec-26 47.16	0.53	-	-	-	24.77	-0.11	-	2
Dec-26 48.15	0.65	-	-	-	24.30	-0.14	-	1
Dec-26 49.13	0.78	-	-	-	23.83	-0.16	-	5
Dec-26 51.09	1.17	-	-	-	22.89	-0.23	-	8
Dec-26 53.06	1.68	-	-	-	21.95	-0.31	-	12
Mar-27 48.15	0.95	-	-	-	20.32	-0.18	-	1
Mar-27 49.13	1.13	-	-	-	19.92	-0.21	-	5
Mar-27 51.09	1.60	-	-	-	19.11	-0.28	-	1
Mar-27 53.06	2.20	-	-	-	18.30	-0.37	-	2
Mar-27 56.99	3.99	-	-	-	17.02	-0.57	-	5
Jun-27 51.09	1.90	-	-	-	17.74	-0.30	-	1
Jun-27 53.06	2.57	-	-	-	17.09	-0.38	-	3
Dec-28 44.22	1.64	-	-	-	18.15	-0.18	-	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.