Boletin

DAILY BULLETIN 08/27/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,519	-	-	4,519	-
MINI IBEX-35	1,794	100	121	2,015	0.83
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	77	812	3,978	4,867	0.20
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,942	-	-	45,942
MINI IBEX-35	3,922	60,289	56,170	120,381
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,579,917	1,461,039	3,688,439	6,729,395
DIVIDENDOS	8,276	-	-	8,276

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	20,067.30		27/08/26
	IBEX - 35 Close	19,881.60		27/08/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19,899.8	19,921	20,153	19,876	4,517	45,940
16-Oct-26	19,902.0	20,001	20,001	19,998	2	2
20-Nov-26	19,852.0	-	-	-	-	-
18-Dec-26	19,873.0	-	-	-	-	-
19-Mar-27	19,922.0	-	-	-	-	-
18-Jun-27	19,794.0	-	-	-	-	-
17-Sep-27	19,765.0	-	-	-	-	-
17-Dec-27	19,726.0	-	-	-	-	-
17-Mar-28	19,779.0	-	-	-	-	-
16-Jun-28	19,613.0	-	-	-	-	-
15-Sep-28	19,580.0	-	-	-	-	-
15-Dec-28	19,519.0	-	-	-	-	-
15-Jun-29	19,395.0	-	-	-	-	-
21-Dec-29	19,309.0	-	-	-	-	-
21-Jun-30	19,188.0	-	-	-	-	-
20-Dec-30	19,102.0	-	-	-	-	-
20-Jun-31	18,982.0	-	-	-	-	-

	Previous Close	-		27/08/26
	MINI IBEX-35 Close	-		27/08/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	19,874.0	-	-	-	-	-
04-Sep-26	19,883.0	-	-	-	-	-
11-Sep-26	19,891.0	-	-	-	-	-
18-Sep-26	19,899.8	19,925	20,150	19,875	1,772	3,867
16-Oct-26	19,902.0	19,910	20,085	19,750	18	22
20-Nov-26	19,852.0	19,930	19,930	19,930	1	1
18-Dec-26	19,873.0	19,920	19,975	19,920	3	31
19-Mar-27	19,922.0	-	-	-	-	1
18-Jun-27	19,794.0	-	-	-	-	-
17-Sep-27	19,765.0	-	-	-	-	-
17-Dec-27	19,726.0	-	-	-	-	-
17-Mar-28	19,779.0	-	-	-	-	-
16-Jun-28	19,613.0	-	-	-	-	-
15-Sep-28	19,580.0	-	-	-	-	-
15-Dec-28	19,519.0	-	-	-	-	-
15-Jun-29	19,395.0	-	-	-	-	-
21-Dec-29	19,309.0	-	-	-	-	-
21-Jun-30	19,188.0	-	-	-	-	-
20-Dec-30	19,102.0	-	-	-	-	-
20-Jun-31	18,982.0	-	-	-	-	-

	Previous Close	-		27/08/26
	MICRO IBEX-35 Close	-		27/08/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19,899.8	-	-	-	-	-
16-Oct-26	19,902.0	-	-	-	-	-

	Previous Close	2,202.50		27/08/26
	IBEX BANCOS Close	2,177.60		27/08/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,180.6	-	-	-	-	-
16-Oct-26	2,172.0	-	-	-	-	-
20-Nov-26	2,162.0	-	-	-	-	-
18-Dec-26	2,165.0	-	-	-	-	-
19-Mar-27	2,177.0	-	-	-	-	-
18-Jun-27	2,148.0	-	-	-	-	-
17-Sep-27	2,160.0	-	-	-	-	-
17-Dec-27	2,140.0	-	-	-	-	-
17-Mar-28	2,153.0	-	-	-	-	-
16-Jun-28	2,115.0	-	-	-	-	-
15-Sep-28	2,127.0	-	-	-	-	-
15-Dec-28	2,102.0	-	-	-	-	-
15-Jun-29	2,076.0	-	-	-	-	-
21-Dec-29	2,065.0	-	-	-	-	-
21-Jun-30	2,039.0	-	-	-	-	-
20-Dec-30	2,030.0	-	-	-	-	-
20-Jun-31	2,004.0	-	-	-	-	-

	Previous Close	2,348.40		27/08/26
	IBEX ENERGIA Close	2,330.80		27/08/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,334.0	-	-	-	-	-
16-Oct-26	2,338.0	-	-	-	-	-
20-Nov-26	2,338.0	-	-	-	-	-
18-Dec-26	2,342.0	-	-	-	-	-
19-Mar-27	2,327.0	-	-	-	-	-
18-Jun-27	2,336.0	-	-	-	-	-
17-Sep-27	2,294.0	-	-	-	-	-
17-Dec-27	2,303.0	-	-	-	-	-
17-Mar-28	2,287.0	-	-	-	-	-
16-Jun-28	2,295.0	-	-	-	-	-
15-Sep-28	2,251.0	-	-	-	-	-
15-Dec-28	2,260.0	-	-	-	-	-
15-Jun-29	2,252.0	-	-	-	-	-
21-Dec-29	2,217.0	-	-	-	-	-
21-Jun-30	2,211.0	-	-	-	-	-
20-Dec-30	2,175.0	-	-	-	-	-
20-Jun-31	2,167.0	-	-	-	-	-

	Previous Close	455.10		27/08/26
	IBEX - 35 Impacto DIV Close	455.10		27/08/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	455.0	-	-	-	-	-
16-Oct-26	501.0	-	-	-	-	-
20-Nov-26	587.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,850
17-Dec-27	683.0	-	-	-	-	850
15-Dec-28	716.0	-	-	-	-	350
21-Dec-29	711.0	-	-	-	-	100
20-Dec-30	685.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	210.40		27/08/26
	ACCIONA Close	211.80		27/08/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	212.09	-	-	-	-	31
16-Oct-26	212.48	-	-	-	-	-
20-Nov-26	212.99	-	-	-	-	-
18-Dec-26	213.41	-	-	-	-	-
19-Mar-27	214.82	-	-	-	-	-
18-Jun-27	216.31	-	-	-	-	-
17-Sep-27	211.51	-	-	-	-	-
17-Dec-27	213.00	-	-	-	-	-
17-Mar-28	214.49	-	-	-	-	-
16-Jun-28	215.98	-	-	-	-	-
15-Sep-28	210.74	-	-	-	-	-
15-Dec-28	212.21	-	-	-	-	-
15-Jun-29	215.17	-	-	-	-	-
21-Dec-29	211.25	-	-	-	-	-
21-Jun-30	214.27	-	-	-	-	-
20-Dec-30	210.09	-	-	-	-	-
20-Jun-31	213.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	212.09	-	-	-	-	-
16-Oct-26	212.48	-	-	-	-	-
20-Nov-26	212.99	-	-	-	-	-
18-Dec-26	213.41	-	-	-	-	-
19-Mar-27	214.82	-	-	-	-	-
18-Jun-27	216.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	211.80	-	-	-	-	-

	Previous Close	21.44		27/08/26
	ACCIONA ENERGIA Close	21.58		27/08/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.61	-	-	-	-	10
16-Oct-26	21.65	-	-	-	-	-
20-Nov-26	21.70	-	-	-	-	-
18-Dec-26	21.74	-	-	-	-	-
19-Mar-27	21.89	-	-	-	-	-
18-Jun-27	22.01	-	-	-	-	-
17-Sep-27	22.16	-	-	-	-	-
17-Dec-27	22.31	-	-	-	-	-
17-Mar-28	22.47	-	-	-	-	-
16-Jun-28	22.59	-	-	-	-	-
15-Sep-28	22.75	-	-	-	-	-
15-Dec-28	22.91	-	-	-	-	-
15-Jun-29	23.20	-	-	-	-	-
21-Dec-29	23.54	-	-	-	-	-
21-Jun-30	23.84	-	-	-	-	-
20-Dec-30	24.19	-	-	-	-	-
20-Jun-31	24.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.61	-	-	-	-	-
16-Oct-26	21.65	-	-	-	-	-
20-Nov-26	21.70	-	-	-	-	-
18-Dec-26	21.74	-	-	-	-	-
19-Mar-27	21.89	-	-	-	-	-
18-Jun-27	22.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.58	-	-	-	-	-

	Previous Close	17.80		27/08/26
	ACERINOX Close	17.84		27/08/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.86	-	-	-	-	100
16-Oct-26	17.90	-	-	-	-	-
20-Nov-26	17.94	-	-	-	-	-
18-Dec-26	17.98	-	-	-	-	-
19-Mar-27	17.77	-	-	-	-	-
18-Jun-27	17.90	-	-	-	-	-
17-Sep-27	17.69	-	-	-	-	-
17-Dec-27	17.82	-	-	-	-	-
17-Mar-28	17.61	-	-	-	-	-
16-Jun-28	17.73	-	-	-	-	-
15-Sep-28	17.53	-	-	-	-	-
15-Dec-28	17.65	-	-	-	-	-
15-Jun-29	17.55	-	-	-	-	-
21-Dec-29	17.47	-	-	-	-	-
21-Jun-30	17.36	-	-	-	-	-
20-Dec-30	17.26	-	-	-	-	-
20-Jun-31	17.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.86	-	-	-	-	-
16-Oct-26	17.90	-	-	-	-	-
20-Nov-26	17.94	-	-	-	-	-
18-Dec-26	17.98	-	-	-	-	-
19-Mar-27	17.77	-	-	-	-	-
18-Jun-27	17.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.84	-	-	-	-	-

	Previous Close	104.10		27/08/26
	ACS Close	103.60		27/08/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	103.74	-	-	-	-	204
16-Oct-26	103.93	-	-	-	-	-
20-Nov-26	104.18	-	-	-	-	-
18-Dec-26	104.39	-	-	-	-	-
19-Mar-27	104.58	-	-	-	-	-
18-Jun-27	105.30	-	-	-	-	-
17-Sep-27	103.99	-	-	-	-	-
17-Dec-27	104.72	-	-	-	-	-
17-Mar-28	104.90	-	-	-	-	-
16-Jun-28	105.63	-	-	-	-	-
15-Sep-28	104.15	-	-	-	-	-
15-Dec-28	104.87	-	-	-	-	-
15-Jun-29	105.75	-	-	-	-	-
21-Dec-29	104.78	-	-	-	-	-
21-Jun-30	105.67	-	-	-	-	-
20-Dec-30	104.47	-	-	-	-	-
20-Jun-31	105.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	103.74	-	-	-	-	-
16-Oct-26	103.93	-	-	-	-	-
20-Nov-26	104.18	-	-	-	-	-
18-Dec-26	104.39	-	-	-	-	-
19-Mar-27	104.58	-	-	-	-	-
18-Jun-27	105.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	103.60	-	-	-	-	-

	Previous Close	27.60		27/08/26
	AENA Close	26.78		27/08/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.82	-	-	-	-	-
16-Oct-26	26.87	-	-	-	-	-
20-Nov-26	26.93	-	-	-	-	-
18-Dec-26	26.98	-	-	-	-	1
19-Mar-27	27.16	-	-	-	-	-
18-Jun-27	26.15	-	-	-	-	-
17-Sep-27	26.32	-	-	-	-	-
17-Dec-27	26.50	-	-	-	-	-
17-Mar-28	26.69	-	-	-	-	-
16-Jun-28	25.57	-	-	-	-	-
15-Sep-28	25.75	-	-	-	-	-
15-Dec-28	25.93	-	-	-	-	-
15-Jun-29	24.94	-	-	-	-	-
21-Dec-29	25.30	-	-	-	-	-
21-Jun-30	24.26	-	-	-	-	-
20-Dec-30	24.61	-	-	-	-	-
20-Jun-31	23.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.82	-	-	-	-	-
16-Oct-26	26.87	-	-	-	-	-
20-Nov-26	26.93	-	-	-	-	-
18-Dec-26	26.98	-	-	-	-	-
19-Mar-27	27.16	-	-	-	-	-
18-Jun-27	26.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.78	-	-	-	-	-

	Previous Close	10.50		27/08/26
	ALMIRALL Close	10.40		27/08/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.41	-	-	-	-	-
16-Oct-26	10.43	-	-	-	-	-
20-Nov-26	10.46	-	-	-	-	-
18-Dec-26	10.48	-	-	-	-	-
19-Mar-27	10.55	-	-	-	-	-
18-Jun-27	10.44	-	-	-	-	-
17-Sep-27	10.51	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
17-Mar-28	10.66	-	-	-	-	-
16-Jun-28	10.55	-	-	-	-	-
15-Sep-28	10.62	-	-	-	-	-
15-Dec-28	10.70	-	-	-	-	-
15-Jun-29	10.67	-	-	-	-	-
21-Dec-29	10.82	-	-	-	-	-
21-Jun-30	10.80	-	-	-	-	-
20-Dec-30	10.95	-	-	-	-	-
20-Jun-31	10.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.41	-	-	-	-	-
16-Oct-26	10.43	-	-	-	-	-
20-Nov-26	10.46	-	-	-	-	-
18-Dec-26	10.48	-	-	-	-	-
19-Mar-27	10.55	-	-	-	-	-
18-Jun-27	10.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.40	-	-	-	-	-

	Previous Close	57.38		27/08/26
	AMADEUS Close	58.20		27/08/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.28	57.80	57.80	57.80	2	36
16-Oct-26	58.39	-	-	-	-	-
20-Nov-26	58.53	-	-	-	-	-
18-Dec-26	58.64	-	-	-	-	-
19-Mar-27	58.45	-	-	-	-	-
18-Jun-27	58.85	-	-	-	-	-
17-Sep-27	58.12	-	-	-	-	-
17-Dec-27	58.53	-	-	-	-	-
17-Mar-28	58.30	-	-	-	-	-
16-Jun-28	58.71	-	-	-	-	-
15-Sep-28	57.89	-	-	-	-	-
15-Dec-28	58.29	-	-	-	-	-
15-Jun-29	58.40	-	-	-	-	-
21-Dec-29	57.86	-	-	-	-	-
21-Jun-30	57.92	-	-	-	-	-
20-Dec-30	57.29	-	-	-	-	-
20-Jun-31	57.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.28	-	-	-	-	-
16-Oct-26	58.39	-	-	-	-	-
20-Nov-26	58.53	-	-	-	-	-
18-Dec-26	58.64	-	-	-	-	-
19-Mar-27	58.45	-	-	-	-	-
18-Jun-27	58.85	-	-	-	-	-

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

	Previous Close	64.54		27/08/26
	ARCELORMITTAL Close	63.90		27/08/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	63.99	64.38	64.62	64.38	12	14
16-Oct-26	64.11	-	-	-	-	-
20-Nov-26	64.15	-	-	-	-	-
18-Dec-26	64.28	-	-	-	-	-
19-Mar-27	64.58	-	-	-	-	-
18-Jun-27	64.91	-	-	-	-	-
17-Sep-27	65.23	-	-	-	-	-
17-Dec-27	65.57	-	-	-	-	-
17-Mar-28	65.90	-	-	-	-	-
16-Jun-28	66.23	-	-	-	-	-
15-Sep-28	66.57	-	-	-	-	-
15-Dec-28	66.90	-	-	-	-	-
15-Jun-29	67.57	-	-	-	-	-
21-Dec-29	68.30	-	-	-	-	-
21-Jun-30	68.99	-	-	-	-	-
20-Dec-30	69.71	-	-	-	-	-
20-Jun-31	70.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	63.99	-	-	-	-	-
16-Oct-26	64.11	-	-	-	-	-
20-Nov-26	64.15	-	-	-	-	-
18-Dec-26	64.28	-	-	-	-	-
19-Mar-27	64.58	-	-	-	-	-
18-Jun-27	64.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.90	-	-	-	-	-

	Previous Close	5.23		27/08/26
	ATRESMEDIA Close	5.20		27/08/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.21	-	-	-	-	-
16-Oct-26	5.22	-	-	-	-	-
20-Nov-26	5.23	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	4.87	-	-	-	-	-
17-Sep-27	4.90	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.55	-	-	-	-	-
15-Sep-28	4.58	-	-	-	-	-
15-Dec-28	4.44	-	-	-	-	-
15-Jun-29	4.50	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	3.88	-	-	-	-	-
20-Dec-30	3.74	-	-	-	-	-
20-Jun-31	3.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.21	-	-	-	-	-
16-Oct-26	5.22	-	-	-	-	-
20-Nov-26	5.23	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	4.87	-	-	-	-	-

	Previous Close	1.21		27/08/26
	AUDAX RENOV Close	1.21		27/08/26

FUTURES AUDAX RENOV

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

	Previous Close	70.90		27/08/26
	AUXIL. FF.CC Close	72.00		27/08/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.00	-	-	-	-	-

	Previous Close	3.65		27/08/26
	B.SABADELL Close	3.61		27/08/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.61	-	-	-	-	-
16-Oct-26	3.62	-	-	-	-	-
20-Nov-26	3.63	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.59	-	-	-	-	-
18-Jun-27	3.54	-	-	-	-	-
17-Sep-27	3.50	-	-	-	-	-
17-Dec-27	3.52	-	-	-	-	-
17-Mar-28	3.47	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Sep-28	3.38	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.31	-	-	-	-	-
21-Dec-29	3.29	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.16	-	-	-	-	-
20-Jun-31	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.61	-	-	-	-	-
16-Oct-26	3.62	-	-	-	-	-
20-Nov-26	3.63	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.59	-	-	-	-	-
18-Jun-27	3.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.61	-	-	-	-	-

	Previous Close	16.72		27/08/26
	BANKINTER Close	16.58		27/08/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.60	-	-	-	-	98
16-Oct-26	16.63	-	-	-	-	-
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.38	-	-	-	-	-
19-Mar-27	16.48	-	-	-	-	-
18-Jun-27	16.43	-	-	-	-	-
17-Sep-27	16.36	-	-	-	-	-
17-Dec-27	16.13	-	-	-	-	-
17-Mar-28	16.24	-	-	-	-	-
16-Jun-28	16.17	-	-	-	-	-
15-Sep-28	16.10	-	-	-	-	-
15-Dec-28	15.84	-	-	-	-	-
15-Jun-29	15.87	-	-	-	-	-
21-Dec-29	15.52	-	-	-	-	-
21-Jun-30	15.53	-	-	-	-	-
20-Dec-30	15.16	-	-	-	-	-
20-Jun-31	15.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.60	-	-	-	-	-
16-Oct-26	16.63	-	-	-	-	-
20-Nov-26	16.67	-	-	-	-	-
18-Dec-26	16.38	-	-	-	-	-
19-Mar-27	16.48	-	-	-	-	-
18-Jun-27	16.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.58	-	-	-	-	-

	Previous Close	24.95		27/08/26
	BBVA Close	24.66		27/08/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	24.66	-	-	-	-	-
04-Sep-26	24.67	-	-	-	-	-
11-Sep-26	24.68	-	-	-	-	-
18-Sep-26	24.69	24.70	24.82	24.70	25	23,738
16-Oct-26	24.35	-	-	-	-	-
20-Nov-26	24.41	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	5,000
19-Mar-27	24.62	-	-	-	-	-
18-Jun-27	24.08	-	-	-	-	-
17-Sep-27	24.24	-	-	-	-	-
17-Dec-27	23.97	-	-	-	-	-
17-Mar-28	24.14	-	-	-	-	-
16-Jun-28	23.53	-	-	-	-	-
15-Sep-28	23.69	-	-	-	-	-
15-Dec-28	23.39	-	-	-	-	-
15-Jun-29	22.93	-	-	-	-	-
21-Dec-29	22.81	-	-	-	-	-
21-Jun-30	22.32	-	-	-	-	-
20-Dec-30	22.21	-	-	-	-	-
20-Jun-31	21.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	24.69	-	-	-	-	-
16-Oct-26	24.35	-	-	-	-	-
20-Nov-26	24.41	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	-
19-Mar-27	24.62	-	-	-	-	-
18-Jun-27	24.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.66	-	-	-	-	-

	Previous Close	13.21		27/08/26
	CAIXABANK Close	13.10		27/08/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.12	-	-	-	-	13
16-Oct-26	13.14	-	-	-	-	-
20-Nov-26	12.99	-	-	-	-	-
18-Dec-26	13.01	-	-	-	-	-
19-Mar-27	13.10	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.91	-	-	-	-	-
17-Dec-27	12.80	-	-	-	-	-
17-Mar-28	12.89	-	-	-	-	-
16-Jun-28	12.59	-	-	-	-	-
15-Sep-28	12.67	-	-	-	-	-
15-Dec-28	12.55	-	-	-	-	-
15-Jun-29	12.36	-	-	-	-	-
21-Dec-29	12.34	-	-	-	-	-
21-Jun-30	12.15	-	-	-	-	-
20-Dec-30	12.14	-	-	-	-	-
20-Jun-31	11.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.12	-	-	-	-	-
16-Oct-26	13.14	-	-	-	-	-
20-Nov-26	12.99	-	-	-	-	-
18-Dec-26	13.01	-	-	-	-	-
19-Mar-27	13.10	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.10	-	-	-	-	-

	Previous Close	26.75		27/08/26
	CELLNEX Close	26.40		27/08/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.44	-	-	-	-	65
16-Oct-26	26.48	-	-	-	-	-
20-Nov-26	26.55	-	-	-	-	-
18-Dec-26	26.60	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-
18-Jun-27	26.56	-	-	-	-	-
17-Sep-27	26.33	-	-	-	-	-
17-Dec-27	26.52	-	-	-	-	-
17-Mar-28	26.27	-	-	-	-	-
16-Jun-28	26.45	-	-	-	-	-
15-Sep-28	26.20	-	-	-	-	-
15-Dec-28	26.39	-	-	-	-	-
15-Jun-29	26.28	-	-	-	-	-
21-Dec-29	26.19	-	-	-	-	-
21-Jun-30	26.08	-	-	-	-	-
20-Dec-30	25.97	-	-	-	-	-
20-Jun-31	25.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.44	-	-	-	-	-
16-Oct-26	26.48	-	-	-	-	-
20-Nov-26	26.55	-	-	-	-	-
18-Dec-26	26.60	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-
18-Jun-27	26.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.40	-	-	-	-	-

	Previous Close	25.65		27/08/26
	CIE AUTOMOTIVE Close	25.40		27/08/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.43	-	-	-	-	-
16-Oct-26	25.48	-	-	-	-	-
20-Nov-26	25.54	-	-	-	-	-
18-Dec-26	25.59	-	-	-	-	-
19-Mar-27	25.28	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-
17-Sep-27	25.14	-	-	-	-	-
17-Dec-27	25.32	-	-	-	-	-
17-Mar-28	25.00	-	-	-	-	-
16-Jun-28	25.18	-	-	-	-	-
15-Sep-28	24.86	-	-	-	-	-
15-Dec-28	25.03	-	-	-	-	-
15-Jun-29	24.88	-	-	-	-	-
21-Dec-29	24.74	-	-	-	-	-
21-Jun-30	24.57	-	-	-	-	-
20-Dec-30	24.41	-	-	-	-	-
20-Jun-31	24.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.43	-	-	-	-	-
16-Oct-26	25.48	-	-	-	-	-
20-Nov-26	25.54	-	-	-	-	-
18-Dec-26	25.59	-	-	-	-	-
19-Mar-27	25.28	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-

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

	Previous Close	5.46		27/08/26
	COLONIAL Close	5.39		27/08/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.40	-	-	-	-	-
16-Oct-26	5.41	-	-	-	-	-
20-Nov-26	5.42	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.47	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.22	-	-	-	-	-
17-Dec-27	5.26	-	-	-	-	-
17-Mar-28	5.29	-	-	-	-	-
16-Jun-28	5.33	-	-	-	-	-
15-Sep-28	5.03	-	-	-	-	-
15-Dec-28	5.06	-	-	-	-	-
15-Jun-29	5.13	-	-	-	-	-
21-Dec-29	4.85	-	-	-	-	-
21-Jun-30	4.92	-	-	-	-	-
20-Dec-30	4.60	-	-	-	-	-
20-Jun-31	4.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.40	-	-	-	-	-
16-Oct-26	5.41	-	-	-	-	-
20-Nov-26	5.42	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.47	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.39	-	-	-	-	-

	Previous Close	0.25		27/08/26
	D. FELGUERA Close	0.26		27/08/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	18.30		27/08/26
	EBRO FOODS Close	18.22		27/08/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.24	-	-	-	-	-
16-Oct-26	18.05	-	-	-	-	-
20-Nov-26	18.09	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-
17-Sep-27	18.03	-	-	-	-	-
17-Dec-27	17.93	-	-	-	-	-
17-Mar-28	18.05	-	-	-	-	-
16-Jun-28	17.95	-	-	-	-	-
15-Sep-28	17.84	-	-	-	-	-
15-Dec-28	17.73	-	-	-	-	-
15-Jun-29	17.75	-	-	-	-	-
21-Dec-29	17.55	-	-	-	-	-
21-Jun-30	17.57	-	-	-	-	-
20-Dec-30	17.36	-	-	-	-	-
20-Jun-31	17.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.24	-	-	-	-	-
16-Oct-26	18.05	-	-	-	-	-
20-Nov-26	18.09	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	16.82		27/08/26
	ENAGAS Close	16.68		27/08/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.70	-	-	-	-	-
16-Oct-26	16.73	-	-	-	-	-
20-Nov-26	16.77	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	7,500
19-Mar-27	16.52	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-
17-Sep-27	16.14	-	-	-	-	-
17-Dec-27	16.25	-	-	-	-	-
17-Mar-28	15.96	-	-	-	-	-
16-Jun-28	16.07	-	-	-	-	-
15-Sep-28	15.58	-	-	-	-	-
15-Dec-28	15.69	-	-	-	-	-
15-Jun-29	15.50	-	-	-	-	-
21-Dec-29	14.72	-	-	-	-	-
21-Jun-30	14.94	-	-	-	-	-
20-Dec-30	14.55	-	-	-	-	-
20-Jun-31	14.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.70	-	-	-	-	-
16-Oct-26	16.73	-	-	-	-	-
20-Nov-26	16.77	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-
19-Mar-27	16.52	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.68	-	-	-	-	-

	Previous Close	2.53		27/08/26
	ENCE Close	2.56		27/08/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.56	-	-	-	-	-
16-Oct-26	2.57	-	-	-	-	-
20-Nov-26	2.57	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.60	-	-	-	-	-
18-Jun-27	2.61	-	-	-	-	-
17-Sep-27	2.63	-	-	-	-	-
17-Dec-27	2.65	-	-	-	-	-
17-Mar-28	2.67	-	-	-	-	-
16-Jun-28	2.69	-	-	-	-	-
15-Sep-28	2.71	-	-	-	-	-
15-Dec-28	2.72	-	-	-	-	-
15-Jun-29	2.76	-	-	-	-	-
21-Dec-29	2.80	-	-	-	-	-
21-Jun-30	2.84	-	-	-	-	-
20-Dec-30	2.88	-	-	-	-	-
20-Jun-31	2.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.56	-	-	-	-	-
16-Oct-26	2.57	-	-	-	-	-
20-Nov-26	2.57	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.60	-	-	-	-	-
18-Jun-27	2.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.56	-	-	-	-	-

	Previous Close	42.04		27/08/26
	ENDESA Close	41.76		27/08/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.82	-	-	-	-	130
16-Oct-26	41.89	-	-	-	-	-
20-Nov-26	42.00	-	-	-	-	-
18-Dec-26	42.08	-	-	-	-	-
19-Mar-27	41.82	-	-	-	-	-
18-Jun-27	42.11	-	-	-	-	-
17-Sep-27	41.24	-	-	-	-	-
17-Dec-27	41.53	-	-	-	-	-
17-Mar-28	41.27	-	-	-	-	-
16-Jun-28	41.55	-	-	-	-	-
15-Sep-28	40.58	-	-	-	-	-
15-Dec-28	40.87	-	-	-	-	-
15-Jun-29	40.88	-	-	-	-	-
21-Dec-29	40.17	-	-	-	-	-
21-Jun-30	40.19	-	-	-	-	-
20-Dec-30	39.35	-	-	-	-	-
20-Jun-31	39.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.82	-	-	-	-	-
16-Oct-26	41.89	-	-	-	-	-
20-Nov-26	42.00	-	-	-	-	-
18-Dec-26	42.08	-	-	-	-	-
19-Mar-27	41.82	-	-	-	-	-
18-Jun-27	42.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.76	-	-	-	-	-

	Previous Close	4.55		27/08/26
	FAES Close	4.57		27/08/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	11.30		27/08/26
	FCC Close	11.34		27/08/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.36	-	-	-	-	-
16-Oct-26	11.38	-	-	-	-	-
20-Nov-26	11.40	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	-
19-Mar-27	11.50	-	-	-	-	-
18-Jun-27	11.58	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	11.02	-	-	-	-	-
17-Mar-28	11.10	-	-	-	-	-
16-Jun-28	11.18	-	-	-	-	-
15-Sep-28	10.52	-	-	-	-	-
15-Dec-28	10.59	-	-	-	-	-
15-Jun-29	10.74	-	-	-	-	-
21-Dec-29	10.14	-	-	-	-	-
21-Jun-30	10.29	-	-	-	-	-
20-Dec-30	9.66	-	-	-	-	-
20-Jun-31	9.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.36	-	-	-	-	-
16-Oct-26	11.38	-	-	-	-	-
20-Nov-26	11.40	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	-
19-Mar-27	11.50	-	-	-	-	-
18-Jun-27	11.58	-	-	-	-	-

	Previous Close	51.42		27/08/26
	FERROVIAL Close	50.66		27/08/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	50.73	-	-	-	-	25
16-Oct-26	50.82	-	-	-	-	-
20-Nov-26	50.48	-	-	-	-	-
18-Dec-26	50.58	-	-	-	-	-
19-Mar-27	50.91	-	-	-	-	-
18-Jun-27	50.99	-	-	-	-	-
17-Sep-27	51.33	-	-	-	-	-
17-Dec-27	51.22	-	-	-	-	-
17-Mar-28	51.58	-	-	-	-	-
16-Jun-28	51.65	-	-	-	-	-
15-Sep-28	52.01	-	-	-	-	-
15-Dec-28	51.88	-	-	-	-	-
15-Jun-29	52.30	-	-	-	-	-
21-Dec-29	52.56	-	-	-	-	-
21-Jun-30	52.99	-	-	-	-	-
20-Dec-30	53.25	-	-	-	-	-
20-Jun-31	53.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	50.73	-	-	-	-	-
16-Oct-26	50.82	-	-	-	-	-
20-Nov-26	50.48	-	-	-	-	-
18-Dec-26	50.58	-	-	-	-	-
19-Mar-27	50.91	-	-	-	-	-
18-Jun-27	50.99	-	-	-	-	-
31-Dec-99	50.66	-	-	-	-	-

	Previous Close	19.61		27/08/26
	FLUIDRA Close	19.58		27/08/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.61	-	-	-	-	-
16-Oct-26	19.64	-	-	-	-	-
20-Nov-26	19.69	-	-	-	-	-
18-Dec-26	19.40	-	-	-	-	-
19-Mar-27	19.53	-	-	-	-	-
18-Jun-27	19.66	-	-	-	-	-
17-Sep-27	19.43	-	-	-	-	-
17-Dec-27	19.21	-	-	-	-	-
17-Mar-28	19.34	-	-	-	-	-
16-Jun-28	19.48	-	-	-	-	-
15-Sep-28	19.21	-	-	-	-	-
15-Dec-28	18.94	-	-	-	-	-
15-Jun-29	19.21	-	-	-	-	-
21-Dec-29	18.59	-	-	-	-	-
21-Jun-30	18.85	-	-	-	-	-
20-Dec-30	18.12	-	-	-	-	-
20-Jun-31	18.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.61	-	-	-	-	-
16-Oct-26	19.64	-	-	-	-	-
20-Nov-26	19.69	-	-	-	-	-
18-Dec-26	19.40	-	-	-	-	-
19-Mar-27	19.53	-	-	-	-	-
18-Jun-27	19.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.58	-	-	-	-	-

	Previous Close	2.94		27/08/26
	GESTAMP Close	2.94		27/08/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.94	-	-	-	-	-

	Previous Close	91.70		27/08/26
	GRENERGY Close	93.80		27/08/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	93.80	-	-	-	-	-

	Previous Close	10.04		27/08/26
	GRIFOLS Close	10.06		27/08/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.07	-	-	-	-	370
16-Oct-26	10.09	-	-	-	-	-
20-Nov-26	10.11	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.02	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-
17-Sep-27	10.03	-	-	-	-	-
17-Dec-27	9.91	-	-	-	-	-
17-Mar-28	9.98	-	-	-	-	-
16-Jun-28	10.05	-	-	-	-	-
15-Sep-28	9.98	-	-	-	-	-
15-Dec-28	9.85	-	-	-	-	-
15-Jun-29	9.99	-	-	-	-	-
21-Dec-29	9.75	-	-	-	-	-
21-Jun-30	9.89	-	-	-	-	-
20-Dec-30	9.60	-	-	-	-	-
20-Jun-31	9.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.07	-	-	-	-	-
16-Oct-26	10.09	-	-	-	-	-
20-Nov-26	10.11	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.02	-	-	-	-	-
18-Jun-27	10.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.06	-	-	-	-	-

	Previous Close	6.89		27/08/26
	GRIFOLS B Close	6.81		27/08/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.81	-	-	-	-	-

	Previous Close	7.75		27/08/26
	HBX Close	7.76		27/08/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.77	-	-	-	-	-
16-Oct-26	7.78	-	-	-	-	-
20-Nov-26	7.80	-	-	-	-	-
18-Dec-26	7.81	-	-	-	-	-
19-Mar-27	7.87	-	-	-	-	-
18-Jun-27	7.92	-	-	-	-	-
17-Sep-27	7.90	-	-	-	-	-
17-Dec-27	7.95	-	-	-	-	-
17-Mar-28	8.01	-	-	-	-	-
16-Jun-28	8.06	-	-	-	-	-
15-Sep-28	8.04	-	-	-	-	-
15-Dec-28	8.10	-	-	-	-	-
15-Jun-29	8.21	-	-	-	-	-
21-Dec-29	8.26	-	-	-	-	-
21-Jun-30	8.38	-	-	-	-	-
20-Dec-30	8.42	-	-	-	-	-
20-Jun-31	8.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.77	-	-	-	-	-
16-Oct-26	7.78	-	-	-	-	-
20-Nov-26	7.80	-	-	-	-	-
18-Dec-26	7.81	-	-	-	-	-
19-Mar-27	7.87	-	-	-	-	-
18-Jun-27	7.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.76	-	-	-	-	-

	Previous Close	5.15		27/08/26
	IAG Close	5.09		27/08/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.10	-	-	-	-	92
16-Oct-26	5.11	-	-	-	-	-
20-Nov-26	5.12	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.12	-	-	-	-	-
18-Jun-27	5.15	-	-	-	-	-
17-Sep-27	5.13	-	-	-	-	-
17-Dec-27	5.11	-	-	-	-	-
17-Mar-28	5.14	-	-	-	-	-
16-Jun-28	5.18	-	-	-	-	-
15-Sep-28	5.15	-	-	-	-	-
15-Dec-28	5.12	-	-	-	-	-
15-Jun-29	5.19	-	-	-	-	-
21-Dec-29	5.12	-	-	-	-	-
21-Jun-30	5.19	-	-	-	-	-
20-Dec-30	5.10	-	-	-	-	-
20-Jun-31	5.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.10	-	-	-	-	-
16-Oct-26	5.11	-	-	-	-	-
20-Nov-26	5.12	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.12	-	-	-	-	-
18-Jun-27	5.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.09	-	-	-	-	-

	Previous Close	20.16		27/08/26
	IBERDROLA Close	20.06		27/08/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	20.06	-	-	-	-	-
04-Sep-26	20.07	-	-	-	-	-
11-Sep-26	20.08	-	-	-	-	-
18-Sep-26	20.09	-	-	-	-	5,978
16-Oct-26	20.12	-	-	-	-	-
20-Nov-26	20.17	-	-	-	-	-
18-Dec-26	20.21	20.30	20.30	20.30	2	2
19-Mar-27	20.07	-	-	-	-	-
18-Jun-27	20.21	-	-	-	-	-
17-Sep-27	19.87	-	-	-	-	-
17-Dec-27	20.01	-	-	-	-	-
17-Mar-28	19.86	-	-	-	-	-
16-Jun-28	20.00	-	-	-	-	-
15-Sep-28	19.63	-	-	-	-	-
15-Dec-28	19.77	-	-	-	-	-
15-Jun-29	19.76	-	-	-	-	-
21-Dec-29	19.55	-	-	-	-	-
21-Jun-30	19.54	-	-	-	-	-
20-Dec-30	19.32	-	-	-	-	-
20-Jun-31	19.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20.09	-	-	-	-	-
16-Oct-26	20.12	-	-	-	-	-
20-Nov-26	20.17	-	-	-	-	-
18-Dec-26	20.21	-	-	-	-	-
19-Mar-27	20.07	-	-	-	-	-
18-Jun-27	20.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.06	-	-	-	-	-

	Previous Close	58.26		27/08/26
	INDITEX Close	57.70		27/08/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	57.70	-	-	-	-	-
04-Sep-26	57.73	-	-	-	-	-
11-Sep-26	57.75	-	-	-	-	-
18-Sep-26	57.78	57.44	58.28	57.44	6	8,303
16-Oct-26	57.89	-	-	-	-	-
20-Nov-26	57.70	-	-	-	-	-
18-Dec-26	57.81	-	-	-	-	-
19-Mar-27	58.19	-	-	-	-	-
18-Jun-27	57.71	-	-	-	-	-
17-Sep-27	58.09	-	-	-	-	-
17-Dec-27	58.17	-	-	-	-	-
17-Mar-28	58.58	-	-	-	-	-
16-Jun-28	58.09	-	-	-	-	-
15-Sep-28	58.49	-	-	-	-	-
15-Dec-28	58.57	-	-	-	-	-
15-Jun-29	58.50	-	-	-	-	-
21-Dec-29	59.03	-	-	-	-	-
21-Jun-30	58.98	-	-	-	-	-
20-Dec-30	59.52	-	-	-	-	-
20-Jun-31	59.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.78	-	-	-	-	-
16-Oct-26	57.89	-	-	-	-	-
20-Nov-26	57.70	-	-	-	-	-
18-Dec-26	57.81	-	-	-	-	-
19-Mar-27	58.19	-	-	-	-	-
18-Jun-27	57.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.70	-	-	-	-	-

	Previous Close	60.40		27/08/26
	INDRA Close	61.50		27/08/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	61.58	61.08	61.08	61.08	2	311
16-Oct-26	61.70	-	-	-	-	-
20-Nov-26	61.85	-	-	-	-	-
18-Dec-26	61.97	-	-	-	-	-
19-Mar-27	62.38	-	-	-	-	-
18-Jun-27	62.81	-	-	-	-	-
17-Sep-27	62.86	-	-	-	-	-
17-Dec-27	63.31	-	-	-	-	-
17-Mar-28	63.75	-	-	-	-	-
16-Jun-28	64.19	-	-	-	-	-
15-Sep-28	64.26	-	-	-	-	-
15-Dec-28	64.71	-	-	-	-	-
15-Jun-29	65.61	-	-	-	-	-
21-Dec-29	66.17	-	-	-	-	-
21-Jun-30	67.11	-	-	-	-	-
20-Dec-30	67.68	-	-	-	-	-
20-Jun-31	68.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	61.58	-	-	-	-	-
16-Oct-26	61.70	-	-	-	-	-
20-Nov-26	61.85	-	-	-	-	-
18-Dec-26	61.97	-	-	-	-	-
19-Mar-27	62.38	-	-	-	-	-
18-Jun-27	62.81	-	-	-	-	-

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

	Previous Close	60.80		27/08/26
	LABORAT. ROVI Close	61.50		27/08/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	61.58	-	-	-	-	10
16-Oct-26	61.70	-	-	-	-	-
20-Nov-26	61.85	-	-	-	-	-
18-Dec-26	61.97	-	-	-	-	-
19-Mar-27	62.38	-	-	-	-	-
18-Jun-27	62.81	-	-	-	-	-
17-Sep-27	62.12	-	-	-	-	-
17-Dec-27	62.56	-	-	-	-	-
17-Mar-28	63.00	-	-	-	-	-
16-Jun-28	63.43	-	-	-	-	-
15-Sep-28	62.37	-	-	-	-	-
15-Dec-28	62.80	-	-	-	-	-
15-Jun-29	63.68	-	-	-	-	-
21-Dec-29	62.79	-	-	-	-	-
21-Jun-30	63.69	-	-	-	-	-
20-Dec-30	62.69	-	-	-	-	-
20-Jun-31	63.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	61.58	-	-	-	-	-
16-Oct-26	61.70	-	-	-	-	-
20-Nov-26	61.85	-	-	-	-	-
18-Dec-26	61.97	-	-	-	-	-
19-Mar-27	62.38	-	-	-	-	-
18-Jun-27	62.81	-	-	-	-	-

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

	Previous Close	1.34		27/08/26
	LINEA DIRECTA Close	1.33		27/08/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	35.92		27/08/26
	LOGISTA Close	35.72		27/08/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.72	-	-	-	-	-

	Previous Close	4.46		27/08/26
	MAPFRE Close	4.45		27/08/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.46	-	-	-	-	98
16-Oct-26	4.47	-	-	-	-	-
20-Nov-26	4.48	-	-	-	-	-
18-Dec-26	4.41	-	-	-	-	-
19-Mar-27	4.44	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-
17-Dec-27	4.32	-	-	-	-	-
17-Mar-28	4.35	-	-	-	-	-
16-Jun-28	4.26	-	-	-	-	-
15-Sep-28	4.29	-	-	-	-	-
15-Dec-28	4.23	-	-	-	-	-
15-Jun-29	4.17	-	-	-	-	-
21-Dec-29	4.14	-	-	-	-	-
21-Jun-30	4.08	-	-	-	-	-
20-Dec-30	4.05	-	-	-	-	-
20-Jun-31	3.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.46	-	-	-	-	-
16-Oct-26	4.47	-	-	-	-	-
20-Nov-26	4.48	-	-	-	-	-
18-Dec-26	4.41	-	-	-	-	-
19-Mar-27	4.44	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.45	-	-	-	-	-

	Previous Close	10.34		27/08/26
	MELIA HOTELS Close	10.25		27/08/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.26	-	-	-	-	-
16-Oct-26	10.28	-	-	-	-	-
20-Nov-26	10.31	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-
19-Mar-27	10.40	-	-	-	-	-
18-Jun-27	10.47	-	-	-	-	-
17-Sep-27	10.35	-	-	-	-	-
17-Dec-27	10.42	-	-	-	-	-
17-Mar-28	10.49	-	-	-	-	-
16-Jun-28	10.56	-	-	-	-	-
15-Sep-28	10.44	-	-	-	-	-
15-Dec-28	10.51	-	-	-	-	-
15-Jun-29	10.66	-	-	-	-	-
21-Dec-29	10.61	-	-	-	-	-
21-Jun-30	10.76	-	-	-	-	-
20-Dec-30	10.72	-	-	-	-	-
20-Jun-31	10.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.26	-	-	-	-	-
16-Oct-26	10.28	-	-	-	-	-
20-Nov-26	10.31	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-
19-Mar-27	10.40	-	-	-	-	-
18-Jun-27	10.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.25	-	-	-	-	-

	Previous Close	13.93		27/08/26
	MERLIN Close	13.54		27/08/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.56	-	-	-	-	-
16-Oct-26	13.58	-	-	-	-	-
20-Nov-26	13.62	-	-	-	-	-
18-Dec-26	13.44	-	-	-	-	-
19-Mar-27	13.53	-	-	-	-	-
18-Jun-27	13.40	-	-	-	-	-
17-Sep-27	13.49	-	-	-	-	-
17-Dec-27	13.37	-	-	-	-	-
17-Mar-28	13.46	-	-	-	-	-
16-Jun-28	13.33	-	-	-	-	-
15-Sep-28	13.42	-	-	-	-	-
15-Dec-28	13.29	-	-	-	-	-
15-Jun-29	13.24	-	-	-	-	-
21-Dec-29	13.18	-	-	-	-	-
21-Jun-30	13.14	-	-	-	-	-
20-Dec-30	13.07	-	-	-	-	-
20-Jun-31	13.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.56	-	-	-	-	-
16-Oct-26	13.58	-	-	-	-	-
20-Nov-26	13.62	-	-	-	-	-
18-Dec-26	13.44	-	-	-	-	-
19-Mar-27	13.53	-	-	-	-	-
18-Jun-27	13.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.54	-	-	-	-	-

	Previous Close	29.76		27/08/26
	NATURGY Close	29.62		27/08/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.66	-	-	-	-	10
16-Oct-26	29.72	-	-	-	-	-
20-Nov-26	29.19	-	-	-	-	-
18-Dec-26	29.25	-	-	-	-	5,000
19-Mar-27	29.44	-	-	-	-	-
18-Jun-27	29.02	-	-	-	-	-
17-Sep-27	28.60	-	-	-	-	-
17-Dec-27	28.18	-	-	-	-	-
17-Mar-28	28.38	-	-	-	-	-
16-Jun-28	27.89	-	-	-	-	-
15-Sep-28	27.49	-	-	-	-	-
15-Dec-28	27.10	-	-	-	-	-
15-Jun-29	26.80	-	-	-	-	-
21-Dec-29	26.03	-	-	-	-	-
21-Jun-30	25.73	-	-	-	-	-
20-Dec-30	24.95	-	-	-	-	-
20-Jun-31	24.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.66	-	-	-	-	-
16-Oct-26	29.72	-	-	-	-	-
20-Nov-26	29.19	-	-	-	-	-
18-Dec-26	29.25	-	-	-	-	-
19-Mar-27	29.44	-	-	-	-	-
18-Jun-27	29.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.62	-	-	-	-	-

	Previous Close	0.41		27/08/26
	OBRASCON HUARTE Close	0.41		27/08/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.41	-	-	-	-	-
16-Oct-26	0.41	-	-	-	-	-
20-Nov-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.41	-	-	-	-	-
18-Jun-27	0.41	-	-	-	-	-
17-Sep-27	0.42	-	-	-	-	-
17-Dec-27	0.42	-	-	-	-	-
17-Mar-28	0.42	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Sep-28	0.43	-	-	-	-	-
15-Dec-28	0.43	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.44	-	-	-	-	-
21-Jun-30	0.45	-	-	-	-	-
20-Dec-30	0.46	-	-	-	-	-
20-Jun-31	0.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.41	-	-	-	-	-
16-Oct-26	0.41	-	-	-	-	-
20-Nov-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.41	-	-	-	-	-
18-Jun-27	0.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.41	-	-	-	-	-

	Previous Close	83.60		27/08/26
	PHARMA MAR Close	83.60		27/08/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.71	-	-	-	-	-
16-Oct-26	83.87	-	-	-	-	-
20-Nov-26	84.07	-	-	-	-	-
18-Dec-26	84.24	-	-	-	-	-
19-Mar-27	84.79	-	-	-	-	-
18-Jun-27	85.38	-	-	-	-	-
17-Sep-27	84.94	-	-	-	-	-
17-Dec-27	85.54	-	-	-	-	-
17-Mar-28	86.14	-	-	-	-	-
16-Jun-28	86.73	-	-	-	-	-
15-Sep-28	86.33	-	-	-	-	-
15-Dec-28	86.93	-	-	-	-	-
15-Jun-29	88.14	-	-	-	-	-
21-Dec-29	88.43	-	-	-	-	-
21-Jun-30	89.69	-	-	-	-	-
20-Dec-30	89.97	-	-	-	-	-
20-Jun-31	91.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.71	-	-	-	-	-
16-Oct-26	83.87	-	-	-	-	-
20-Nov-26	84.07	-	-	-	-	-
18-Dec-26	84.24	-	-	-	-	-
19-Mar-27	84.79	-	-	-	-	-
18-Jun-27	85.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.60	-	-	-	-	-

	Previous Close	2.89		27/08/26
	PROSEGUR Close	2.89		27/08/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.89	-	-	-	-	-

	Previous Close	18.19		27/08/26
	PUIG Close	18.08		27/08/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.10	-	-	-	-	-
16-Oct-26	18.14	-	-	-	-	-
20-Nov-26	18.18	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.34	-	-	-	-	-
18-Jun-27	18.01	-	-	-	-	-
17-Sep-27	18.13	-	-	-	-	-
17-Dec-27	18.26	-	-	-	-	-
17-Mar-28	18.39	-	-	-	-	-
16-Jun-28	18.03	-	-	-	-	-
15-Sep-28	18.15	-	-	-	-	-
15-Dec-28	18.28	-	-	-	-	-
15-Jun-29	17.99	-	-	-	-	-
21-Dec-29	18.26	-	-	-	-	-
21-Jun-30	17.92	-	-	-	-	-
20-Dec-30	18.18	-	-	-	-	-
20-Jun-31	17.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.10	-	-	-	-	-
16-Oct-26	18.14	-	-	-	-	-
20-Nov-26	18.18	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.34	-	-	-	-	-
18-Jun-27	18.01	-	-	-	-	-

	Previous Close	15.23		27/08/26
	REDEIA Close	15.20		27/08/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.22	-	-	-	-	5
16-Oct-26	15.25	-	-	-	-	-
20-Nov-26	15.29	-	-	-	-	-
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.21	-	-	-	-	-
18-Jun-27	15.31	-	-	-	-	-
17-Sep-27	14.80	-	-	-	-	-
17-Dec-27	14.90	-	-	-	-	-
17-Mar-28	14.80	-	-	-	-	-
16-Jun-28	14.90	-	-	-	-	-
15-Sep-28	14.37	-	-	-	-	-
15-Dec-28	14.47	-	-	-	-	-
15-Jun-29	14.45	-	-	-	-	-
21-Dec-29	14.01	-	-	-	-	-
21-Jun-30	13.99	-	-	-	-	-
20-Dec-30	13.54	-	-	-	-	-
20-Jun-31	13.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.22	-	-	-	-	-
16-Oct-26	15.25	-	-	-	-	-
20-Nov-26	15.29	-	-	-	-	-
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.21	-	-	-	-	-
18-Jun-27	15.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.20	-	-	-	-	-

	Previous Close	26.89		27/08/26
	REPSOL Close	26.37		27/08/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	26.37	-	-	-	-	-
04-Sep-26	26.38	-	-	-	-	-
11-Sep-26	26.39	-	-	-	-	-
18-Sep-26	26.41	26.60	26.60	26.60	20	868
16-Oct-26	26.45	27.00	27.00	27.00	1	9
20-Nov-26	26.52	-	-	-	-	-
18-Dec-26	26.57	-	-	-	-	20,000
19-Mar-27	26.21	-	-	-	-	-
18-Jun-27	26.40	-	-	-	-	-
17-Sep-27	25.94	-	-	-	-	-
17-Dec-27	26.12	-	-	-	-	-
17-Mar-28	25.72	-	-	-	-	-
16-Jun-28	25.90	-	-	-	-	-
15-Sep-28	25.44	-	-	-	-	-
15-Dec-28	25.61	-	-	-	-	-
15-Jun-29	25.39	-	-	-	-	-
21-Dec-29	25.13	-	-	-	-	-
21-Jun-30	24.91	-	-	-	-	-
20-Dec-30	24.63	-	-	-	-	-
20-Jun-31	24.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.41	-	-	-	-	-
16-Oct-26	26.45	-	-	-	-	-
20-Nov-26	26.52	-	-	-	-	-
18-Dec-26	26.57	-	-	-	-	-
19-Mar-27	26.21	-	-	-	-	-
18-Jun-27	26.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.37	-	-	-	-	-

	Previous Close	4.33		27/08/26
	SACYR Close	4.31		27/08/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.31	-	-	-	-	-
16-Oct-26	4.32	-	-	-	-	-
20-Nov-26	4.33	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.27	-	-	-	-	-
16-Jun-28	4.30	-	-	-	-	-
15-Sep-28	4.21	-	-	-	-	-
15-Dec-28	4.24	-	-	-	-	-
15-Jun-29	4.23	-	-	-	-	-
21-Dec-29	4.16	-	-	-	-	-
21-Jun-30	4.16	-	-	-	-	-
20-Dec-30	4.08	-	-	-	-	-
20-Jun-31	4.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.31	-	-	-	-	-
16-Oct-26	4.32	-	-	-	-	-
20-Nov-26	4.33	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	12.71		27/08/26
	SANTANDER Close	12.54		27/08/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	12.54	-	-	-	-	-
04-Sep-26	12.55	-	-	-	-	-
11-Sep-26	12.55	-	-	-	-	-
18-Sep-26	12.56	-	-	-	-	184,164
16-Oct-26	12.58	-	-	-	-	-
20-Nov-26	12.47	-	-	-	-	-
18-Dec-26	12.50	-	-	-	-	10,000
19-Mar-27	12.58	-	-	-	-	-
18-Jun-27	12.54	-	-	-	-	-
17-Sep-27	12.62	-	-	-	-	-
17-Dec-27	12.51	-	-	-	-	-
17-Mar-28	12.59	-	-	-	-	-
16-Jun-28	12.47	-	-	-	-	-
15-Sep-28	12.56	-	-	-	-	-
15-Dec-28	12.40	-	-	-	-	-
15-Jun-29	12.35	-	-	-	-	-
21-Dec-29	12.29	-	-	-	-	-
21-Jun-30	12.25	-	-	-	-	-
20-Dec-30	12.21	-	-	-	-	-
20-Jun-31	12.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	12.56	-	-	-	-	1,307,400
16-Oct-26	12.58	-	-	-	-	-
20-Nov-26	12.47	-	-	-	-	-
18-Dec-26	12.50	-	-	-	-	-
19-Mar-27	12.58	-	-	-	-	-
18-Jun-27	12.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.54	-	-	-	-	-

	Previous Close	16.96		27/08/26
	SOLARIA Close	17.70		27/08/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.72	-	-	-	-	125
16-Oct-26	17.76	-	-	-	-	-
20-Nov-26	17.80	-	-	-	-	-
18-Dec-26	17.83	-	-	-	-	-
19-Mar-27	17.95	-	-	-	-	-
18-Jun-27	18.08	-	-	-	-	-
17-Sep-27	18.20	-	-	-	-	-
17-Dec-27	18.32	-	-	-	-	-
17-Mar-28	18.45	-	-	-	-	-
16-Jun-28	18.58	-	-	-	-	-
15-Sep-28	18.71	-	-	-	-	-
15-Dec-28	18.84	-	-	-	-	-
15-Jun-29	19.10	-	-	-	-	-
21-Dec-29	19.38	-	-	-	-	-
21-Jun-30	19.66	-	-	-	-	-
20-Dec-30	19.94	-	-	-	-	-
20-Jun-31	20.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.72	-	-	-	-	-
16-Oct-26	17.76	-	-	-	-	-
20-Nov-26	17.80	-	-	-	-	-
18-Dec-26	17.83	-	-	-	-	-
19-Mar-27	17.95	-	-	-	-	-
18-Jun-27	18.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.70	-	-	-	-	-

	Previous Close	27.50		27/08/26
	TECNICAS REUNIDAS Close	27.26		27/08/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.30	-	-	-	-	-
16-Oct-26	27.35	-	-	-	-	-
20-Nov-26	26.66	-	-	-	-	-
18-Dec-26	26.72	-	-	-	-	-
19-Mar-27	26.89	-	-	-	-	-
18-Jun-27	27.08	-	-	-	-	-
17-Sep-27	27.26	-	-	-	-	-
17-Dec-27	26.70	-	-	-	-	-
17-Mar-28	26.89	-	-	-	-	-
16-Jun-28	27.07	-	-	-	-	-
15-Sep-28	27.26	-	-	-	-	-
15-Dec-28	26.70	-	-	-	-	-
15-Jun-29	27.07	-	-	-	-	-
21-Dec-29	26.72	-	-	-	-	-
21-Jun-30	27.10	-	-	-	-	-
20-Dec-30	26.74	-	-	-	-	-
20-Jun-31	27.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.30	-	-	-	-	-
16-Oct-26	27.35	-	-	-	-	-
20-Nov-26	26.66	-	-	-	-	-
18-Dec-26	26.72	-	-	-	-	-
19-Mar-27	26.89	-	-	-	-	-
18-Jun-27	27.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.26	-	-	-	-	-

	Previous Close	3.61		27/08/26
	TELEFONICA Close	3.60		27/08/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	3.60	-	-	-	-	-
04-Sep-26	3.60	-	-	-	-	-
11-Sep-26	3.60	-	-	-	-	-
18-Sep-26	3.60	3.60	3.60	3.60	7	207
16-Oct-26	3.61	-	-	-	-	-
20-Nov-26	3.62	-	-	-	-	-
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.55	-	-	-	-	-
17-Dec-27	3.57	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.47	-	-	-	-	-
15-Sep-28	3.50	-	-	-	-	-
15-Dec-28	3.52	-	-	-	-	-
15-Jun-29	3.42	-	-	-	-	-
21-Dec-29	3.47	-	-	-	-	-
21-Jun-30	3.37	-	-	-	-	-
20-Dec-30	3.42	-	-	-	-	-
20-Jun-31	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.60	-	-	-	-	-
16-Oct-26	3.61	-	-	-	-	-
20-Nov-26	3.62	-	-	-	-	-
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.60	-	-	-	-	-

	Previous Close	3.57		27/08/26
	UNICAJA Close	3.55		27/08/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.55	-	-	-	-	-
16-Oct-26	3.47	-	-	-	-	-
20-Nov-26	3.48	-	-	-	-	-
18-Dec-26	3.49	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.43	-	-	-	-	-
17-Sep-27	3.45	-	-	-	-	-
17-Dec-27	3.39	-	-	-	-	-
17-Mar-28	3.41	-	-	-	-	-
16-Jun-28	3.32	-	-	-	-	-
15-Sep-28	3.34	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.20	-	-	-	-	-
21-Dec-29	3.15	-	-	-	-	-
21-Jun-30	3.07	-	-	-	-	-
20-Dec-30	3.02	-	-	-	-	-
20-Jun-31	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.55	-	-	-	-	-
16-Oct-26	3.47	-	-	-	-	-
20-Nov-26	3.48	-	-	-	-	-
18-Dec-26	3.49	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.43	-	-	-	-	-

	Previous Close	90.40		27/08/26
	VIDRALA Close	89.50		27/08/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	89.62	-	-	-	-	-
16-Oct-26	89.79	-	-	-	-	-
20-Nov-26	90.00	-	-	-	-	-
18-Dec-26	90.18	-	-	-	-	-
19-Mar-27	89.47	-	-	-	-	-
18-Jun-27	90.09	-	-	-	-	-
17-Sep-27	90.23	-	-	-	-	-
17-Dec-27	90.86	-	-	-	-	-
17-Mar-28	90.13	-	-	-	-	-
16-Jun-28	90.75	-	-	-	-	-
15-Sep-28	90.89	-	-	-	-	-
15-Dec-28	91.52	-	-	-	-	-
15-Jun-29	91.35	-	-	-	-	-
21-Dec-29	92.16	-	-	-	-	-
21-Jun-30	92.00	-	-	-	-	-
20-Dec-30	92.80	-	-	-	-	-
20-Jun-31	92.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	89.62	-	-	-	-	-
16-Oct-26	89.79	-	-	-	-	-
20-Nov-26	90.00	-	-	-	-	-
18-Dec-26	90.18	-	-	-	-	-
19-Mar-27	89.47	-	-	-	-	-
18-Jun-27	90.09	-	-	-	-	-

	Previous Close	57.20		27/08/26
	VISCOFAN Close	57.10		27/08/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.18	-	-	-	-	-
16-Oct-26	57.28	-	-	-	-	-
20-Nov-26	57.42	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	56.51	-	-	-	-	-
18-Jun-27	56.15	-	-	-	-	-
17-Sep-27	56.52	-	-	-	-	-
17-Dec-27	56.92	-	-	-	-	-
17-Mar-28	55.91	-	-	-	-	-
16-Jun-28	55.52	-	-	-	-	-
15-Sep-28	55.91	-	-	-	-	-
15-Dec-28	56.30	-	-	-	-	-
15-Jun-29	54.89	-	-	-	-	-
21-Dec-29	54.29	-	-	-	-	-
21-Jun-30	54.27	-	-	-	-	-
20-Dec-30	53.66	-	-	-	-	-
20-Jun-31	53.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.18	-	-	-	-	-
16-Oct-26	57.28	-	-	-	-	-
20-Nov-26	57.42	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	56.51	-	-	-	-	-
18-Jun-27	56.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		27/08/26
	BBVA DIV Close	0.600		27/08/26

FUTURES BBVA DIV

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

	Previous Close	-		27/08/26
	BBVA DIV25 Close	-		27/08/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		27/08/26
	CAIXABANK DIV Close	0.332		27/08/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		27/08/26
	CAIXABANK DIV25 Close	-		27/08/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		27/08/26
	GAS NATURAL DIV Close	1.170		27/08/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		27/08/26
	GAS NATURAL DIV25 Close	-		27/08/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		27/08/26
	IBERDROLA DIV Close	0.680		27/08/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		27/08/26
	IBERDROLA DIV25 Close	-		27/08/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		27/08/26
	INDITEX DIV Close	0.875		27/08/26

FUTURES INDITEX DIV

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

	Previous Close	-		27/08/26
	INDITEX DIV25 Close	-		27/08/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		27/08/26
	REPSOL DIV Close	1.051		27/08/26

FUTURES REPSOL DIV

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

	Previous Close	-		27/08/26
	REPSOL DIV25 Close	-		27/08/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		27/08/26
	SANTANDER DIV Close	0.125		27/08/26

FUTURES SANTANDER DIV

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

	Previous Close	-		27/08/26
	SANTANDER DIV25 Close	-		27/08/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		27/08/26
	TELEFONICA DIV Close	0.150		27/08/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/08/26
	TELEFONICA DIV25 Close	-		27/08/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/08/26
	MINI IBEX-35 Close	-		27/08/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,900	47.00	-	-	-	14.19	0.43	-	1
Aug-26 w4 19,950	29.00	-	-	-	14.09	0.30	-	1
Aug-26 w4 19,975	22.00	71.00	71.00	71.00	14.04	0.25	1	9
Aug-26 w4 20,000	16.00	26.00	50.00	26.00	13.99	0.20	6	25
Aug-26 w4 20,025	12.00	-	-	-	13.94	0.15	-	1
Aug-26 w4 20,050	8.00	13.00	26.00	13.00	13.89	0.11	4	12
Aug-26 w4 20,075	6.00	13.00	30.00	13.00	13.84	0.08	2	2
Aug-26 w4 20,100	4.00	8.00	19.00	8.00	13.79	0.06	2	4
Aug-26 w4 20,125	2.00	-	-	-	13.73	0.04	-	1
Aug-26 w4 20,150	2.00	23.00	23.00	23.00	13.68	0.03	1	2
Aug-26 w4 20,200	1.00	4.00	16.00	4.00	13.58	0.01	2	2
Aug-26 w4 20,250	-	-	-	-	13.48	-	-	3
Aug-26 w4 20,300	-	-	-	-	13.38	-	-	5
Aug-26 w4 20,325	-	-	-	-	13.33	-	-	1
Aug-26 w4 20,350	-	-	-	-	13.28	-	-	1
Aug-26 w4 20,375	-	-	-	-	13.23	-	-	1
Aug-26 w4 20,400	-	-	-	-	13.18	-	-	3
Aug-26 w4 20,500	-	-	-	-	12.98	-	-	3
Aug-26 w4 20,550	-	-	-	-	12.88	-	-	1
Aug-26 w4 20,600	-	-	-	-	12.78	-	-	1
Aug-26 w4 20,700	-	-	-	-	12.58	-	-	1
Aug-26 w4 20,800	-	-	-	-	12.38	-	-	1
Aug-26 w4 20,900	-	-	-	-	12.17	-	-	1
Aug-26 w4 20,950	-	-	-	-	12.07	-	-	1
Aug-26 w4 21,000	-	-	-	-	11.97	-	-	2
Sep-26 w1 19,600	346.00	-	-	-	14.34	0.75	-	1
Sep-26 w1 19,700	271.00	-	-	-	13.89	0.68	-	1
Sep-26 w1 19,800	203.00	242.00	242.00	242.00	13.44	0.59	1	1
Sep-26 w1 20,000	101.00	130.00	210.00	130.00	12.84	0.38	2	2
Sep-26 w1 20,050	82.00	-	-	-	12.74	0.33	-	1
Sep-26 w1 20,100	66.00	102.00	102.00	102.00	12.64	0.29	1	-
Sep-26 w1 20,150	52.00	111.00	111.00	111.00	12.54	0.24	1	1
Sep-26 w1 20,300	23.00	27.00	27.00	27.00	12.24	0.13	1	1
Sep-26 w1 20,400	12.00	15.00	15.00	15.00	12.04	0.08	1	2
Sep-26 w1 20,500	6.00	12.00	30.00	12.00	11.84	0.04	15	44
Sep-26 w1 20,600	3.00	-	-	-	11.64	0.02	-	3
Sep-26 w1 20,650	2.00	-	-	-	11.54	0.01	-	1
Sep-26 w1 20,700	1.00	-	-	-	11.44	0.01	-	1
Sep-26 w1 20,750	1.00	-	-	-	11.34	0.01	-	15
Sep-26 w1 20,900	-	-	-	-	11.04	-	-	2
Sep-26 w2 20,000	163.00	-	-	-	13.11	0.42	-	2
Sep-26 w2 20,200	89.00	-	-	-	12.73	0.28	-	1
Sep-26 w2 20,350	51.00	-	-	-	12.44	0.19	-	1
Sep-26 w2 20,400	42.00	-	-	-	12.35	0.16	-	2
Sep-26 w2 20,500	27.00	-	-	-	12.16	0.11	-	2
Sep-26 w2 20,550	22.00	21.00	21.00	21.00	12.06	0.09	1	1
Sep-26 7,500	12,383.00	-	-	-	64.86	1.00	-	3
Sep-26 12,200	7,689.00	-	-	-	45.65	1.00	-	32
Sep-26 14,000	5,892.00	-	-	-	38.29	1.00	-	5
Sep-26 15,000	4,893.00	-	-	-	34.21	1.00	-	2
Sep-26 15,500	4,394.00	-	-	-	32.16	1.00	-	1
Sep-26 16,000	3,895.00	-	-	-	30.12	1.00	-	5,500
Sep-26 16,400	3,496.00	-	-	-	28.48	1.00	-	3
Sep-26 16,500	3,397.00	-	-	-	28.08	1.00	-	1
Sep-26 17,000	2,899.00	-	-	-	26.03	0.99	-	3
Sep-26 17,200	2,700.00	-	-	-	25.21	0.99	-	1
Sep-26 17,300	2,601.00	-	-	-	24.81	0.99	-	5
Sep-26 17,400	2,501.00	-	-	-	24.40	0.99	-	3
Sep-26 17,500	2,402.00	-	-	-	23.99	0.98	-	7
Sep-26 17,600	2,304.00	-	-	-	23.58	0.98	-	2
Sep-26 18,000	1,910.00	-	-	-	21.94	0.97	-	103
Sep-26 18,100	1,812.00	-	-	-	21.54	0.96	-	1
Sep-26 18,200	1,715.00	-	-	-	21.13	0.96	-	6
Sep-26 18,300	1,618.00	-	-	-	20.72	0.95	-	3
Sep-26 18,400	1,522.00	-	-	-	20.31	0.94	-	2
Sep-26 18,500	1,427.00	-	-	-	19.90	0.93	-	25
Sep-26 18,600	1,332.00	-	-	-	19.49	0.92	-	1
Sep-26 18,700	1,238.00	-	-	-	19.08	0.91	-	1
Sep-26 18,900	1,054.00	-	-	-	18.27	0.88	-	3
Sep-26 18,950	1,008.00	-	-	-	18.06	0.87	-	3
Sep-26 19,000	964.00	-	-	-	17.86	0.86	-	9
Sep-26 19,100	876.00	-	-	-	17.45	0.83	-	18
Sep-26 19,200	789.00	-	-	-	17.04	0.81	-	4
Sep-26 19,250	747.00	-	-	-	16.84	0.79	-	1
Sep-26 19,300	706.00	-	-	-	16.63	0.78	-	5
Sep-26 19,350	665.00	-	-	-	16.43	0.76	-	5
Sep-26 19,400	625.00	-	-	-	16.22	0.74	-	7
Sep-26 19,450	585.00	-	-	-	16.02	0.72	-	3
Sep-26 19,500	547.00	-	-	-	15.81	0.70	-	38
Sep-26 19,550	509.00	-	-	-	15.61	0.68	-	1
Sep-26 19,600	473.00	-	-	-	15.41	0.66	-	2
Sep-26 19,650	437.00	-	-	-	15.20	0.64	-	11
Sep-26 19,700	403.00	-	-	-	15.00	0.61	-	4
Sep-26 19,750	370.00	-	-	-	14.79	0.59	-	3
Sep-26 19,800	338.00	379.00	379.00	379.00	14.59	0.56	1	9
Sep-26 19,850	307.00	-	-	-	14.38	0.53	-	1
Sep-26 19,900	278.00	-	-	-	14.18	0.51	-	118
Sep-26 19,950	252.00	-	-	-	14.09	0.48	-	23
Sep-26 20,000	228.00	250.00	300.00	250.00	14.00	0.45	2	87
Sep-26 20,050	205.00	-	-	-	13.91	0.42	-	9
Sep-26 20,100	184.00	-	-	-	13.82	0.39	-	6
Sep-26 20,150	164.00	155.00	170.00	155.00	13.74	0.36	4	5
Sep-26 20,200	146.00	-	-	-	13.65	0.33	-	8
Sep-26 20,250	129.00	-	-	-	13.56	0.31	-	13
Sep-26 20,300	113.00	130.00	178.00	130.00	13.47	0.28	5	47
Sep-26 20,350	99.00	100.00	102.00	100.00	13.38	0.25	3	12
Sep-26 20,400	86.00	93.00	97.00	93.00	13.29	0.23	3	9
Sep-26 20,450	74.00	-	-	-	13.20	0.21	-	8
Sep-26 20,500	64.00	78.00	100.00	78.00	13.11	0.18	8	19
Sep-26 20,550	54.00	-	-	-	13.03	0.16	-	1
Sep-26 20,600	46.00	-	-	-	12.94	0.14	-	8
Sep-26 20,650	39.00	-	-	-	12.85	0.13	-	100
Sep-26 20,700	32.00	39.00	39.00	39.00	12.76	0.11	1	104
Sep-26 20,750	27.00	-	-	-	12.67	0.09	-	100
Sep-26 20,800	22.00	-	-	-	12.58	0.08	-	6
Sep-26 20,900	15.00	-	-	-	12.40	0.06	-	6
Sep-26 21,000	9.00	15.00	15.00	15.00	12.23	0.04	10	8
Sep-26 21,050	7.00	-	-	-	12.14	0.03	-	1
Sep-26 21,100	6.00	-	-	-	12.05	0.03	-	1
Sep-26 21,200	3.00	15.00	15.00	10.00	11.87	0.02	11	11
Sep-26 21,300	2.00	-	-	-	11.69	0.01	-	5
Sep-26 24,000	-	-	-	-	6.90	-	-	5,500
Oct-26 19,450	731.00	-	-	-	16.18	0.66	-	1
Oct-26 19,550	659.00	-	-	-	15.84	0.63	-	1
Oct-26 20,000	382.00	418.00	418.00	418.00	14.50	0.47	1	3
Oct-26 20,100	334.00	-	-	-	14.35	0.44	-	1
Oct-26 20,200	290.00	-	-	-	14.20	0.40	-	8
Oct-26 20,250	269.00	-	-	-	14.12	0.38	-	4
Oct-26 20,300	249.00	-	-	-	14.04	0.36	-	1
Oct-26 20,400	213.00	219.00	219.00	219.00	13.89	0.32	1	1
Oct-26 20,500	180.00	-	-	-	13.74	0.29	-	1
Oct-26 20,650	137.00	-	-	-	13.51	0.24	-	100
Oct-26 20,700	125.00	-	-	-	13.43	0.22	-	102
Oct-26 20,750	113.00	-	-	-	13.36	0.21	-	100
Oct-26 20,800	102.00	-	-	-	13.28	0.19	-	2
Oct-26 20,900	83.00	-	-	-	13.13	0.16	-	1
Oct-26 21,100	52.00	-	-	-	12.82	0.11	-	4
Oct-26 21,400	23.00	31.00	31.00	31.00	12.37	0.06	1	1
Oct-26 21,600	13.00	-	-	-	12.06	0.04	-	2
Nov-26 19,700	691.00	-	-	-	16.06	0.55	-	1
Nov-26 19,800	628.00	727.00	727.00	727.00	15.74	0.53	1	-
Nov-26 19,900	571.00	603.00	603.00	603.00	15.51	0.50	1	1
Nov-26 20,700	237.00	-	-	-	14.34	0.28	-	1
Nov-26 21,000	156.00	-	-	-	13.90	0.21	-	2
Nov-26 21,250	105.00	110.00	110.00	110.00	13.54	0.16	1	1
Nov-26 22,100	18.00	21.00	21.00	21.00	12.30	0.04	1	1
Dec-26 8,300	11,486.00	-	-	-	49.96	0.99	-	655
Dec-26 8,600	11,189.00	-	-	-	49.08	0.99	-	1,250
Dec-26 10,500	9,307.00	-	-	-	43.54	0.99	-	30
Dec-26 12,000	7,826.00	-	-	-	39.16	0.98	-	12
Dec-26 12,200	7,629.00	-	-	-	38.57	0.98	-	32
Dec-26 13,000	6,842.00	-	-	-	36.24	0.98	-	1
Dec-26 14,800	5,089.00	-	-	-	30.99	0.96	-	32
Dec-26 15,300	4,608.00	-	-	-	29.53	0.94	-	1
Dec-26 16,000	3,942.00	-	-	-	27.48	0.92	-	10
Dec-26 16,400	3,566.00	-	-	-	26.32	0.91	-	6,000
Dec-26 16,700	3,287.00	-	-	-	25.44	0.89	-	1,500
Dec-26 16,900	3,103.00	-	-	-	24.86	0.88	-	5
Dec-26 17,000	3,012.00	-	-	-	24.56	0.88	-	19
Dec-26 17,100	2,921.00	-	-	-	24.27	0.87	-	5
Dec-26 17,200	2,830.00	-	-	-	23.98	0.87	-	1
Dec-26 17,300	2,740.00	-	-	-	23.69	0.86	-	1
Dec-26 17,400	2,650.00	-	-	-	23.40	0.85	-	8
Dec-26 17,500	2,561.00	-	-	-	23.11	0.85	-	1,006
Dec-26 17,600	2,473.00	-	-	-	22.81	0.84	-	11
Dec-26 17,700	2,385.00	-	-	-	22.52	0.83	-	5,007
Dec-26 17,800	2,297.00	-	-	-	22.23	0.82	-	92
Dec-26 17,900	2,211.00	-	-	-	21.94	0.81	-	5,004
Dec-26 18,000	2,125.00	-	-	-	21.65	0.80	-	6
Dec-26 18,100	2,039.00	-	-	-	21.35	0.79	-	1
Dec-26 18,300	1,871.00	-	-	-	20.77	0.77	-	5
Dec-26 18,400	1,788.00	-	-	-	20.48	0.76	-	1
Dec-26 18,500	1,706.00	-	-	-	20.19	0.75	-	6,004
Dec-26 18,600	1,626.00	-	-	-	19.90	0.74	-	1
Dec-26 18,900	1,389.00	-	-	-	19.02	0.69	-	1
Dec-26 19,000	1,313.00	-	-	-	18.73	0.68	-	4
Dec-26 19,100	1,238.00	-	-	-	18.44	0.66	-	1
Dec-26 19,200	1,164.00	-	-	-	18.14	0.65	-	4
Dec-26 19,300	1,092.00	-	-	-	17.85	0.63	-	2
Dec-26 19,500	953.00	-	-	-	17.27	0.59	-	4
Dec-26 19,600	886.00	-	-	-	16.98	0.57	-	1
Dec-26 19,700	821.00	-	-	-	16.68	0.55	-	1
Dec-26 19,800	758.00	792.00	792.00	792.00	16.39	0.53	1	3
Dec-26 19,900	699.00	-	-	-	16.14	0.51	-	6
Dec-26 20,000	646.00	625.00	625.00	625.00	16.00	0.49	1	9
Dec-26 20,100	596.00	-	-	-	15.86	0.46	-	12
Dec-26 20,200	548.00	-	-	-	15.72	0.44	-	11
Dec-26 20,300	503.00	-	-	-	15.59	0.42	-	1
Dec-26 20,400	460.00	-	-	-	15.45	0.39	-	5
Dec-26 20,500	419.00	-	-	-	15.31	0.37	-	6,004
Dec-26 20,600	380.00	-	-	-	15.17	0.35	-	7
Dec-26 20,700	343.00	-	-	-	15.03	0.33	-	2
Dec-26 20,900	277.00	-	-	-	14.75	0.28	-	2
Dec-26 21,000	248.00	260.00	260.00	260.00	14.61	0.26	2	5,202
Dec-26 21,100	220.00	-	-	-	14.47	0.24	-	1
Dec-26 21,200	195.00	-	-	-	14.33	0.22	-	6
Dec-26 21,300	171.00	-	-	-	14.19	0.20	-	13
Dec-26 21,700	98.00	-	-	-	13.64	0.13	-	4
Dec-26 21,900	71.00	-	-	-	13.36	0.10	-	1
Dec-26 22,000	60.00	-	-	-	13.22	0.09	-	3
Dec-26 22,200	42.00	-	-	-	12.94	0.07	-	3
Dec-26 22,300	34.00	-	-	-	12.80	0.06	-	1
Mar-27 12,600	7,276.00	-	-	-	34.01	0.96	-	1
Mar-27 13,000	6,893.00	-	-	-	33.07	0.95	-	2
Mar-27 13,500	6,416.00	-	-	-	31.89	0.95	-	3
Mar-27 13,900	6,037.00	-	-	-	30.95	0.94	-	3
Mar-27 14,000	5,943.00	-	-	-	30.71	0.94	-	1
Mar-27 14,100	5,848.00	-	-	-	30.48	0.93	-	1
Mar-27 15,300	4,730.00	-	-	-	27.64	0.90	-	3
Mar-27 16,800	3,383.00	-	-	-	24.11	0.84	-	1
Mar-27 17,000	3,209.00	-	-	-	23.63	0.82	-	2
Mar-27 17,900	2,453.00	-	-	-	21.51	0.76	-	1
Mar-27 18,000	2,371.00	-	-	-	21.27	0.75	-	750
Mar-27 18,500	1,976.00	-	-	-	20.09	0.70	-	2
Mar-27 18,900	1,676.00	-	-	-	19.15	0.66	-	2
Mar-27 19,000	1,603.00	-	-	-	18.92	0.65	-	1
Mar-27 19,100	1,531.00	-	-	-	18.68	0.64	-	1
Mar-27 19,300	1,391.00	-	-	-	18.21	0.61	-	4
Mar-27 20,100	894.00	-	-	-	16.53	0.49	-	1
Mar-27 20,200	843.00	-	-	-	16.41	0.47	-	1
Mar-27 20,500	701.00	-	-	-	16.04	0.42	-	1
Mar-27 20,600	657.00	-	-	-	15.92	0.41	-	1
Mar-27 20,700	615.00	-	-	-	15.80	0.39	-	2
Mar-27 20,800	574.00	-	-	-	15.68	0.37	-	1
Mar-27 21,000	498.00	-	-	-	15.44	0.34	-	1
Mar-27 22,000	212.00	-	-	-	14.24	0.19	-	3
Jun-27 18,500	2,102.00	-	-	-	20.38	0.66	-	2
Jun-27 19,000	1,748.00	-	-	-	19.33	0.61	-	2
Jun-27 19,200	1,613.00	-	-	-	18.91	0.59	-	6
Jun-27 22,000	349.00	-	-	-	15.06	0.23	-	1
Jun-27 24,000	47.00	-	-	-	12.70	0.05	-	3
Sep-27 19,800	1,425.00	-	-	-	18.29	0.52	-	1
Dec-27 14,000	5,932.00	-	-	-	28.81	0.86	-	2
Dec-27 16,200	4,115.00	-	-	-	24.95	0.77	-	32
Dec-27 16,300	4,036.00	-	-	-	24.77	0.77	-	96
Dec-27 16,400	3,958.00	-	-	-	24.60	0.76	-	32
Dec-27 16,500	3,879.00	-	-	-	24.42	0.76	-	32
Dec-27 16,700	3,724.00	-	-	-	24.07	0.74	-	32
Dec-27 17,600	3,046.00	-	-	-	22.49	0.69	-	32
Dec-27 19,400	1,823.00	-	-	-	19.32	0.55	-	6,750
Dec-27 19,500	1,762.00	-	-	-	19.15	0.54	-	4
Dec-27 20,500	1,237.00	-	-	-	17.91	0.45	-	1
Mar-28 18,400	2,654.00	-	-	-	21.17	0.63	-	32
Mar-28 18,500	2,587.00	-	-	-	21.01	0.62	-	32
Mar-28 18,600	2,521.00	-	-	-	20.85	0.62	-	32
Dec-28 16,800	3,841.00	-	-	-	22.90	0.68	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,000	-	-	-	-	18.18	-	-	1
Aug-26 w4 19,050	-	-	-	-	17.96	-	-	1
Aug-26 w4 19,200	-	-	-	-	17.28	-	-	1
Aug-26 w4 19,300	-	-	-	-	16.83	-	-	2
Aug-26 w4 19,350	-	-	-	-	16.60	-	-	1
Aug-26 w4 19,400	-	-	-	-	16.38	-	-	1
Aug-26 w4 19,450	-	-	-	-	16.15	-0.01	-	1
Aug-26 w4 19,500	1.00	-	-	-	15.93	-0.01	-	144
Aug-26 w4 19,525	1.00	-	-	-	15.81	-0.02	-	26
Aug-26 w4 19,550	1.00	-	-	-	15.70	-0.02	-	1
Aug-26 w4 19,600	3.00	-	-	-	15.48	-0.04	-	1
Aug-26 w4 19,650	6.00	-	-	-	15.25	-0.08	-	6
Aug-26 w4 19,675	8.00	-	-	-	15.14	-0.10	-	1
Aug-26 w4 19,700	11.00	10.00	10.00	10.00	15.03	-0.13	1	5
Aug-26 w4 19,725	14.00	-	-	-	14.91	-0.17	-	3
Aug-26 w4 19,750	19.00	-	-	-	14.80	-0.21	-	2
Aug-26 w4 19,775	24.00	22.00	22.00	13.00	14.69	-0.26	3	3
Aug-26 w4 19,800	31.00	-	-	-	14.57	-0.31	-	3
Aug-26 w4 19,825	39.00	-	-	-	14.46	-0.37	-	2
Aug-26 w4 19,850	49.00	-	-	-	14.35	-0.44	-	3
Aug-26 w4 19,900	73.00	15.00	15.00	15.00	14.19	-0.57	1	6
Aug-26 w4 19,925	88.00	-	-	-	14.14	-0.63	-	2
Aug-26 w4 19,950	105.00	97.00	97.00	97.00	14.09	-0.70	1	3
Aug-26 w4 20,000	142.00	120.00	120.00	120.00	13.99	-0.80	1	6
Aug-26 w4 20,025	163.00	-	-	-	13.94	-0.85	-	8
Aug-26 w4 20,050	184.00	-	-	-	13.89	-0.89	-	2
Aug-26 w4 20,075	207.00	-	-	-	13.84	-0.92	-	8
Aug-26 w4 20,100	230.00	-	-	-	13.79	-0.94	-	8
Aug-26 w4 20,150	278.00	-	-	-	13.68	-0.97	-	1
Aug-26 w4 20,200	327.00	-	-	-	13.58	-0.99	-	2
Aug-26 w4 20,250	376.00	181.00	181.00	181.00	13.48	-1.00	1	-
Aug-26 w4 20,600	726.00	-	-	-	12.78	-1.00	-	1
Sep-26 w1 19,000	7.00	-	-	-	17.04	-0.04	-	1
Sep-26 w1 19,100	11.00	-	-	-	16.59	-0.05	-	8
Sep-26 w1 19,200	15.00	23.00	23.00	23.00	16.14	-0.07	1	4
Sep-26 w1 19,300	22.00	-	-	-	15.69	-0.10	-	1
Sep-26 w1 19,400	32.00	-	-	-	15.24	-0.14	-	1
Sep-26 w1 19,500	45.00	-	-	-	14.79	-0.19	-	2
Sep-26 w1 19,650	75.00	-	-	-	14.12	-0.28	-	1
Sep-26 w1 19,700	88.00	-	-	-	13.89	-0.32	-	1
Sep-26 w1 19,750	103.00	-	-	-	13.67	-0.37	-	1
Sep-26 w1 19,800	120.00	95.00	97.00	62.00	13.44	-0.41	10	19
Sep-26 w1 19,850	140.00	-	-	-	13.22	-0.46	-	1
Sep-26 w1 19,900	163.00	128.00	128.00	106.00	13.04	-0.51	3	2
Sep-26 w1 20,000	218.00	150.00	150.00	150.00	12.84	-0.62	1	5
Sep-26 w1 20,050	249.00	-	-	-	12.74	-0.67	-	1
Sep-26 w1 20,100	283.00	-	-	-	12.64	-0.71	-	2
Sep-26 w1 20,200	358.00	-	-	-	12.44	-0.80	-	2
Sep-26 w2 19,400	76.00	-	-	-	15.51	-0.21	-	1
Sep-26 w2 19,500	95.00	80.00	80.00	80.00	15.06	-0.25	1	1
Sep-26 w2 19,600	118.00	-	-	-	14.62	-0.31	-	1
Sep-26 w2 19,750	161.00	108.00	108.00	108.00	13.95	-0.40	1	2
Sep-26 13,000	-	-	-	-	42.38	-	-	2
Sep-26 13,100	-	-	-	-	41.97	-	-	2
Sep-26 13,500	-	-	-	-	40.34	-	-	2
Sep-26 13,600	-	-	-	-	39.93	-	-	1
Sep-26 13,700	-	-	-	-	39.52	-	-	2
Sep-26 13,900	-	-	-	-	38.70	-	-	1
Sep-26 14,000	-	-	-	-	38.29	-	-	4
Sep-26 14,100	-	-	-	-	37.88	-	-	2
Sep-26 14,200	-	-	-	-	37.48	-	-	1
Sep-26 14,300	-	-	-	-	37.07	-	-	1
Sep-26 14,400	-	-	-	-	36.66	-	-	4
Sep-26 14,500	-	-	-	-	36.25	-	-	5
Sep-26 14,600	-	-	-	-	35.84	-	-	5
Sep-26 14,700	-	-	-	-	35.43	-	-	3
Sep-26 15,000	-	-	-	-	34.21	-	-	41
Sep-26 15,100	-	-	-	-	33.80	-	-	1
Sep-26 15,200	-	-	-	-	33.39	-	-	2
Sep-26 15,300	-	-	-	-	32.98	-	-	7
Sep-26 15,400	-	-	-	-	32.57	-	-	5
Sep-26 15,500	-	-	-	-	32.16	-	-	44
Sep-26 15,600	-	-	-	-	31.75	-	-	1
Sep-26 15,700	-	-	-	-	31.35	-	-	1
Sep-26 15,800	-	-	-	-	30.94	-	-	3
Sep-26 15,900	1.00	-	-	-	30.53	-	-	17
Sep-26 16,000	1.00	-	-	-	30.12	-	-	5,506
Sep-26 16,100	1.00	-	-	-	29.71	-	-	2
Sep-26 16,300	1.00	-	-	-	28.89	-	-	1
Sep-26 16,400	1.00	-	-	-	28.48	-	-	3
Sep-26 16,500	1.00	-	-	-	28.08	-	-	40
Sep-26 16,600	2.00	-	-	-	27.67	-	-	1
Sep-26 16,700	2.00	-	-	-	27.26	-	-	1
Sep-26 16,800	2.00	-	-	-	26.85	-	-	4
Sep-26 17,000	3.00	-	-	-	26.03	-0.01	-	145
Sep-26 17,200	4.00	-	-	-	25.21	-0.01	-	2
Sep-26 17,300	4.00	-	-	-	24.81	-0.01	-	2
Sep-26 17,400	5.00	-	-	-	24.40	-0.01	-	8
Sep-26 17,500	6.00	-	-	-	23.99	-0.01	-	114
Sep-26 17,600	7.00	-	-	-	23.58	-0.02	-	10
Sep-26 17,700	8.00	-	-	-	23.17	-0.02	-	3
Sep-26 17,800	9.00	-	-	-	22.76	-0.02	-	8
Sep-26 17,850	10.00	-	-	-	22.56	-0.02	-	3
Sep-26 17,900	11.00	-	-	-	22.35	-0.03	-	3
Sep-26 17,950	12.00	-	-	-	22.15	-0.03	-	2
Sep-26 18,000	13.00	-	-	-	21.94	-0.03	-	23
Sep-26 18,100	15.00	-	-	-	21.54	-0.04	-	5
Sep-26 18,150	16.00	16.00	16.00	16.00	21.33	-0.04	1	111
Sep-26 18,200	18.00	-	-	-	21.13	-0.04	-	17
Sep-26 18,300	21.00	-	-	-	20.72	-0.05	-	4
Sep-26 18,350	23.00	25.00	25.00	25.00	20.51	-0.05	1	1
Sep-26 18,400	24.00	-	-	-	20.31	-0.06	-	20
Sep-26 18,500	29.00	32.00	32.00	32.00	19.90	-0.07	1	20
Sep-26 18,550	31.00	-	-	-	19.70	-0.07	-	2
Sep-26 18,600	34.00	-	-	-	19.49	-0.08	-	11
Sep-26 18,700	40.00	-	-	-	19.08	-0.09	-	5
Sep-26 18,750	43.00	35.00	35.00	35.00	18.88	-0.10	2	5
Sep-26 18,800	47.00	-	-	-	18.68	-0.10	-	6
Sep-26 18,850	51.00	-	-	-	18.47	-0.11	-	2
Sep-26 18,900	55.00	46.00	46.00	46.00	18.27	-0.12	1	2
Sep-26 18,950	60.00	55.00	55.00	55.00	18.06	-0.13	1	2
Sep-26 19,000	65.00	62.00	62.00	55.00	17.86	-0.14	2	10,906
Sep-26 19,050	71.00	60.00	60.00	60.00	17.65	-0.15	5	7
Sep-26 19,100	77.00	-	-	-	17.45	-0.17	-	26
Sep-26 19,150	83.00	-	-	-	17.24	-0.18	-	2
Sep-26 19,200	90.00	-	-	-	17.04	-0.19	-	11
Sep-26 19,250	98.00	-	-	-	16.84	-0.21	-	1
Sep-26 19,300	107.00	87.00	87.00	87.00	16.63	-0.22	5	11
Sep-26 19,350	116.00	70.00	70.00	70.00	16.43	-0.24	1	13
Sep-26 19,400	125.00	91.00	91.00	91.00	16.22	-0.26	3	10
Sep-26 19,500	148.00	130.00	139.00	125.00	15.81	-0.29	4	21
Sep-26 19,550	160.00	-	-	-	15.61	-0.32	-	4
Sep-26 19,600	173.00	128.00	128.00	128.00	15.41	-0.34	1	8
Sep-26 19,650	188.00	-	-	-	15.20	-0.36	-	76
Sep-26 19,700	203.00	175.00	175.00	145.00	15.00	-0.39	2	29
Sep-26 19,800	238.00	210.00	210.00	193.00	14.59	-0.44	7	107
Sep-26 19,850	257.00	-	-	-	14.38	-0.46	-	105
Sep-26 19,900	278.00	265.00	276.00	235.00	14.18	-0.49	7	13
Sep-26 19,950	302.00	-	-	-	14.09	-0.52	-	1
Sep-26 20,000	328.00	260.00	260.00	220.00	14.00	-0.55	9	42
Sep-26 20,050	355.00	-	-	-	13.91	-0.58	-	2
Sep-26 20,100	384.00	345.00	357.00	345.00	13.82	-0.61	4	31
Sep-26 20,150	414.00	-	-	-	13.74	-0.64	-	2
Sep-26 20,200	446.00	-	-	-	13.65	-0.66	-	7
Sep-26 20,250	478.00	-	-	-	13.56	-0.69	-	2
Sep-26 20,300	513.00	445.00	445.00	445.00	13.47	-0.72	1	144
Sep-26 20,350	548.00	-	-	-	13.38	-0.74	-	14
Sep-26 20,400	585.00	450.00	450.00	450.00	13.29	-0.77	1	1
Sep-26 20,500	663.00	-	-	-	13.11	-0.82	-	3
Sep-26 20,550	704.00	-	-	-	13.03	-0.84	-	1
Sep-26 24,000	4,095.00	-	-	-	6.90	-1.00	-	5,500
Oct-26 16,400	16.00	-	-	-	26.19	-0.02	-	10
Oct-26 16,500	17.00	16.00	16.00	16.00	25.85	-0.02	10	10
Oct-26 17,000	27.00	-	-	-	24.16	-0.04	-	1
Oct-26 17,500	42.00	45.00	45.00	45.00	22.47	-0.06	1	2
Oct-26 18,000	67.00	74.00	74.00	74.00	20.77	-0.09	1	17
Oct-26 18,300	89.00	-	-	-	19.76	-0.12	-	1
Oct-26 18,400	98.00	-	-	-	19.42	-0.13	-	15
Oct-26 18,500	108.00	-	-	-	19.08	-0.14	-	2
Oct-26 18,600	118.00	-	-	-	18.74	-0.16	-	1
Oct-26 18,650	124.00	112.00	112.00	112.00	18.58	-0.16	1	1
Oct-26 18,900	159.00	135.00	135.00	126.00	17.73	-0.21	2	4
Oct-26 18,950	166.00	139.00	139.00	131.00	17.56	-0.22	2	6
Oct-26 19,000	175.00	160.00	160.00	150.00	17.39	-0.23	11	14
Oct-26 19,100	193.00	-	-	-	17.05	-0.25	-	4
Oct-26 19,150	202.00	-	-	-	16.88	-0.26	-	3
Oct-26 19,250	223.00	-	-	-	16.55	-0.28	-	1
Oct-26 19,300	235.00	-	-	-	16.38	-0.30	-	1
Oct-26 19,450	272.00	-	-	-	15.87	-0.34	-	1
Oct-26 19,500	285.00	-	-	-	15.70	-0.35	-	2
Oct-26 19,600	315.00	-	-	-	15.36	-0.38	-	1
Oct-26 19,700	347.00	-	-	-	15.02	-0.42	-	2
Oct-26 19,900	422.00	-	-	-	14.35	-0.49	-	15
Oct-26 19,950	446.00	-	-	-	14.27	-0.51	-	2
Oct-26 20,000	470.00	430.00	430.00	430.00	14.19	-0.52	2	5
Oct-26 20,100	522.00	-	-	-	14.04	-0.56	-	1
Oct-26 20,150	549.00	-	-	-	13.96	-0.58	-	8
Oct-26 20,300	638.00	-	-	-	13.73	-0.64	-	1
Oct-26 20,500	768.00	-	-	-	13.43	-0.71	-	1
Nov-26 20,700	1,040.00	-	-	-	13.10	-0.73	-	1
Dec-26 8,600	1.00	-	-	-	47.47	-	-	1,250
Dec-26 10,900	4.00	-	-	-	40.76	-	-	1
Dec-26 11,300	6.00	-	-	-	39.59	-	-	1
Dec-26 11,500	6.00	-	-	-	39.01	-	-	2
Dec-26 12,200	10.00	-	-	-	36.96	-0.01	-	2
Dec-26 12,300	10.00	-	-	-	36.67	-0.01	-	5
Dec-26 12,400	11.00	-	-	-	36.38	-0.01	-	1
Dec-26 12,500	12.00	-	-	-	36.09	-0.01	-	7
Dec-26 12,600	12.00	-	-	-	35.80	-0.01	-	6
Dec-26 12,900	15.00	-	-	-	34.92	-0.01	-	7
Dec-26 13,000	16.00	-	-	-	34.63	-0.01	-	7
Dec-26 13,100	16.00	-	-	-	34.34	-0.01	-	1
Dec-26 13,200	17.00	-	-	-	34.05	-0.01	-	1
Dec-26 13,500	20.00	17.00	17.00	17.00	33.17	-0.01	1	504
Dec-26 13,600	22.00	-	-	-	32.88	-0.02	-	5
Dec-26 13,700	23.00	-	-	-	32.59	-0.02	-	2
Dec-26 14,000	27.00	-	-	-	31.71	-0.02	-	1,034
Dec-26 14,200	30.00	-	-	-	31.13	-0.02	-	3
Dec-26 14,300	31.00	-	-	-	30.83	-0.02	-	1
Dec-26 14,400	33.00	-	-	-	30.54	-0.02	-	1
Dec-26 14,500	35.00	-	-	-	30.25	-0.03	-	1
Dec-26 14,600	37.00	-	-	-	29.96	-0.03	-	1
Dec-26 14,800	41.00	-	-	-	29.38	-0.03	-	1
Dec-26 14,900	43.00	-	-	-	29.08	-0.03	-	3
Dec-26 15,000	45.00	-	-	-	28.79	-0.03	-	18
Dec-26 15,200	50.00	-	-	-	28.21	-0.04	-	1
Dec-26 15,500	58.00	-	-	-	27.33	-0.04	-	28
Dec-26 15,600	62.00	-	-	-	27.04	-0.05	-	32
Dec-26 15,700	65.00	-	-	-	26.75	-0.05	-	4
Dec-26 15,800	68.00	-	-	-	26.46	-0.05	-	4
Dec-26 15,900	72.00	-	-	-	26.17	-0.05	-	1
Dec-26 16,000	76.00	-	-	-	25.87	-0.06	-	27
Dec-26 16,300	89.00	-	-	-	25.00	-0.07	-	10
Dec-26 16,400	93.00	-	-	-	24.71	-0.07	-	6,000
Dec-26 16,500	98.00	-	-	-	24.41	-0.08	-	3
Dec-26 16,600	103.00	-	-	-	24.12	-0.08	-	2
Dec-26 16,700	109.00	95.00	95.00	95.00	23.83	-0.08	1	1,514
Dec-26 16,800	115.00	-	-	-	23.54	-0.09	-	11
Dec-26 16,900	121.00	-	-	-	23.25	-0.09	-	4
Dec-26 17,000	128.00	-	-	-	22.95	-0.10	-	24
Dec-26 17,100	135.00	-	-	-	22.66	-0.11	-	7
Dec-26 17,200	142.00	-	-	-	22.37	-0.11	-	105
Dec-26 17,300	150.00	-	-	-	22.08	-0.12	-	6
Dec-26 17,400	158.00	-	-	-	21.79	-0.12	-	6
Dec-26 17,500	167.00	142.00	142.00	142.00	21.50	-0.13	1	1,024
Dec-26 17,600	176.00	-	-	-	21.20	-0.14	-	104
Dec-26 17,700	186.00	-	-	-	20.91	-0.15	-	5,011
Dec-26 17,800	196.00	-	-	-	20.62	-0.15	-	10
Dec-26 17,900	207.00	-	-	-	20.33	-0.16	-	5,001
Dec-26 18,000	219.00	200.00	200.00	200.00	20.04	-0.17	1	26
Dec-26 18,100	231.00	-	-	-	19.74	-0.18	-	5
Dec-26 18,200	244.00	-	-	-	19.45	-0.19	-	11
Dec-26 18,300	258.00	-	-	-	19.16	-0.20	-	6
Dec-26 18,400	273.00	-	-	-	18.87	-0.22	-	10
Dec-26 18,500	289.00	-	-	-	18.58	-0.23	-	212
Dec-26 18,700	323.00	-	-	-	17.99	-0.25	-	1
Dec-26 18,800	342.00	-	-	-	17.70	-0.27	-	6
Dec-26 18,900	362.00	-	-	-	17.41	-0.28	-	11
Dec-26 19,000	384.00	350.00	350.00	350.00	17.12	-0.30	2	8
Dec-26 19,100	407.00	-	-	-	16.83	-0.32	-	3
Dec-26 19,200	431.00	-	-	-	16.53	-0.34	-	38
Dec-26 19,300	457.00	-	-	-	16.24	-0.35	-	4
Dec-26 19,400	485.00	-	-	-	15.95	-0.37	-	2
Dec-26 19,500	514.00	-	-	-	15.66	-0.39	-	3
Dec-26 19,600	546.00	-	-	-	15.37	-0.42	-	6
Dec-26 19,700	579.00	-	-	-	15.07	-0.44	-	2
Dec-26 19,800	615.00	-	-	-	14.78	-0.46	-	2
Dec-26 19,900	655.00	-	-	-	14.53	-0.49	-	1
Dec-26 20,000	701.00	665.00	665.00	665.00	14.39	-0.51	1	26
Dec-26 20,100	751.00	-	-	-	14.25	-0.54	-	10
Dec-26 20,500	974.00	-	-	-	13.70	-0.64	-	1
Mar-27 13,000	49.00	-	-	-	31.07	-0.03	-	3
Mar-27 13,800	70.00	-	-	-	29.18	-0.04	-	32
Mar-27 15,200	125.00	-	-	-	25.88	-0.07	-	1
Mar-27 15,700	153.00	-	-	-	24.70	-0.08	-	1
Mar-27 16,500	211.00	-	-	-	22.81	-0.12	-	1
Mar-27 17,000	258.00	-	-	-	21.63	-0.14	-	2
Mar-27 17,500	316.00	-	-	-	20.45	-0.18	-	21
Mar-27 17,800	357.00	-	-	-	19.75	-0.20	-	1
Mar-27 18,000	387.00	-	-	-	19.27	-0.22	-	756
Mar-27 18,100	403.00	-	-	-	19.04	-0.23	-	5
Mar-27 18,200	420.00	-	-	-	18.80	-0.24	-	5
Mar-27 18,300	438.00	-	-	-	18.57	-0.25	-	5
Mar-27 18,400	456.00	-	-	-	18.33	-0.26	-	5
Mar-27 18,500	475.00	-	-	-	18.09	-0.27	-	3
Mar-27 18,600	496.00	-	-	-	17.86	-0.28	-	2
Mar-27 18,900	562.00	-	-	-	17.15	-0.31	-	2
Mar-27 19,100	611.00	-	-	-	16.68	-0.34	-	5
Mar-27 19,300	665.00	-	-	-	16.21	-0.37	-	5
Mar-27 19,500	725.00	-	-	-	15.74	-0.40	-	5
Mar-27 19,600	756.00	-	-	-	15.50	-0.42	-	5
Mar-27 19,800	825.00	-	-	-	15.03	-0.45	-	5
Mar-27 19,900	861.00	-	-	-	14.79	-0.47	-	5
Mar-27 21,400	1,725.00	-	-	-	12.96	-0.74	-	1
Mar-27 21,600	1,872.00	-	-	-	12.72	-0.78	-	2
Mar-27 21,800	2,025.00	-	-	-	12.48	-0.81	-	1
Mar-27 21,900	2,104.00	-	-	-	12.36	-0.82	-	3
Mar-27 22,000	2,185.00	-	-	-	12.24	-0.84	-	2
Mar-27 22,900	2,971.00	-	-	-	11.15	-0.93	-	2
Jun-27 13,000	102.00	-	-	-	29.44	-0.04	-	2
Jun-27 16,000	294.00	-	-	-	23.13	-0.13	-	20
Jun-27 17,000	410.00	-	-	-	21.02	-0.18	-	1
Jun-27 18,000	573.00	-	-	-	18.92	-0.26	-	1
Jun-27 18,500	678.00	-	-	-	17.86	-0.30	-	1
Jun-27 19,700	1,025.00	-	-	-	15.34	-0.45	-	1
Jun-27 19,900	1,106.00	-	-	-	15.02	-0.48	-	1
Jun-27 20,300	1,296.00	-	-	-	14.54	-0.54	-	1
Jun-27 23,300	3,477.00	-	-	-	11.01	-0.92	-	1
Jun-27 23,400	3,568.00	-	-	-	10.89	-0.93	-	2
Jun-27 24,200	4,322.00	-	-	-	9.95	-0.96	-	2
Sep-27 12,100	109.00	-	-	-	30.01	-0.04	-	32
Sep-27 12,200	113.00	-	-	-	29.82	-0.04	-	32
Sep-27 12,300	118.00	-	-	-	29.63	-0.04	-	32
Sep-27 12,400	122.00	-	-	-	29.44	-0.04	-	32
Sep-27 14,200	225.00	-	-	-	26.01	-0.08	-	32
Dec-27 13,400	233.00	-	-	-	26.73	-0.08	-	250
Dec-27 14,700	344.00	-	-	-	24.44	-0.11	-	1
Dec-27 15,400	420.00	-	-	-	23.21	-0.14	-	32
Dec-27 15,700	457.00	-	-	-	22.69	-0.15	-	32
Dec-27 15,800	470.00	-	-	-	22.51	-0.16	-	32
Dec-27 19,300	1,207.00	-	-	-	16.36	-0.40	-	3
Dec-27 19,400	1,240.00	-	-	-	16.18	-0.41	-	6,751
Jun-28 18,400	1,178.00	-	-	-	17.51	-0.33	-	64
Jun-28 18,500	1,206.00	-	-	-	17.35	-0.34	-	64
Jun-28 19,300	1,451.00	-	-	-	16.10	-0.41	-	32
Jun-28 20,000	1,728.00	-	-	-	15.23	-0.47	-	32
Sep-28 17,500	1,012.00	-	-	-	18.33	-0.27	-	2
Dec-28 16,800	928.00	-	-	-	18.93	-0.24	-	1,800
Jun-29 18,800	1,871.00	-	-	-	18.15	-0.37	-	1
Jun-31 18,400	2,428.00	-	-	-	18.85	-0.34	-	1

STOCK OPTIONS

	Previous Close	210.40		27/08/26
	ACCIONA Close	211.80		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 210.00	8.54	7.93	7.93	7.93	35.73	0.56	2	11
Sep-26 220.00	4.18	-	-	-	34.98	0.35	-	6
Sep-26 230.00	1.73	-	-	-	34.49	0.18	-	1
Sep-26 260.00	0.04	-	-	-	33.03	0.01	-	16
Sep-26 280.00	-	-	-	-	32.05	-	-	2
Sep-26 310.00	-	-	-	-	30.59	-	-	5
Sep-26 340.00	-	-	-	-	29.13	-	-	10
Dec-26 210.00	18.08	-	-	-	34.83	0.57	-	2
Dec-26 230.00	9.75	-	-	-	33.87	0.38	-	5
Dec-26 260.00	3.04	-	-	-	32.79	0.16	-	2
Dec-26 280.00	1.24	-	-	-	32.06	0.08	-	5
Dec-26 320.00	0.13	-	-	-	30.61	0.01	-	5
Mar-27 160.00	59.64	-	-	-	42.55	0.86	-	1
Mar-27 270.00	5.72	-	-	-	32.97	0.21	-	5
Mar-27 290.00	3.14	-	-	-	32.31	0.13	-	5
Jun-27 220.00	24.06	-	-	-	33.42	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 120.00	-	-	-	-	53.79	-	-	1
Sep-26 170.00	0.15	-	-	-	43.95	-0.02	-	1
Sep-26 185.00	0.83	-	-	-	41.00	-0.08	-	3
Sep-26 190.00	1.32	-	-	-	40.02	-0.12	-	15
Sep-26 200.00	3.14	-	-	-	38.05	-0.25	-	11
Sep-26 210.00	6.54	-	-	-	36.08	-0.44	-	12
Oct-26 220.00	15.06	-	-	-	33.90	-0.59	-	2
Dec-26 175.00	4.60	-	-	-	40.71	-0.16	-	2
Dec-26 195.00	9.42	-	-	-	37.37	-0.30	-	15
Dec-26 200.00	10.91	-	-	-	36.54	-0.34	-	20
Dec-26 210.00	14.82	-	-	-	34.87	-0.43	-	7
Mar-27 170.00	7.56	-	-	-	40.91	-0.18	-	2
Mar-27 200.00	16.00	-	-	-	36.48	-0.35	-	20
Mar-27 210.00	19.86	-	-	-	35.00	-0.42	-	5
Mar-27 290.00	79.10	-	-	-	32.15	-0.91	-	5

	Previous Close	21.44		27/08/26
	ACCIONA ENERGIA Close	21.58		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	31.58	-	-	1
Dec-26 24.00	0.74	-	-	-	32.13	0.32	-	3
Dec-26 25.00	0.52	-	-	-	32.13	0.25	-	1
Dec-26 27.00	0.24	-	-	-	32.13	0.13	-	1
Dec-26 30.00	0.07	-	-	-	32.13	0.04	-	1
Dec-26 31.00	0.04	-	-	-	32.13	0.03	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 20.00	0.18	-	-	-	34.55	-0.17	-	3
Sep-26 21.00	0.45	-	-	-	33.85	-0.35	-	22
Sep-26 23.00	1.63	-	-	-	33.41	-0.77	-	2
Dec-26 18.00	0.39	-	-	-	36.89	-0.15	-	2
Dec-26 19.00	0.62	-	-	-	36.19	-0.22	-	3
Dec-26 20.00	0.93	-	-	-	35.50	-0.30	-	1
Dec-26 21.00	1.32	-	-	-	34.80	-0.40	-	15
Jun-27 24.00	3.57	-	-	-	29.55	-0.59	-	13

	Previous Close	17.80		27/08/26
	ACERINOX Close	17.84		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.50	3.37	-	-	-	37.61	0.99	-	150
Sep-26 15.50	2.40	-	-	-	35.82	0.95	-	10
Sep-26 16.00	1.93	-	-	-	34.92	0.91	-	11
Sep-26 17.00	1.10	-	-	-	33.13	0.74	-	13
Sep-26 17.50	0.76	-	-	-	32.23	0.62	-	8
Sep-26 18.00	0.49	-	-	-	31.50	0.48	-	6
Sep-26 18.50	0.30	-	-	-	31.11	0.34	-	47
Sep-26 19.00	0.16	-	-	-	30.73	0.22	-	10
Sep-26 21.00	0.01	-	-	-	29.20	0.01	-	1
Oct-26 17.50	1.07	-	-	-	32.49	0.60	-	3
Oct-26 18.50	0.58	-	-	-	31.51	0.41	-	20
Oct-26 19.50	0.29	-	-	-	30.95	0.25	-	10
Dec-26 6.00	11.89	-	-	-	49.89	1.00	-	20
Dec-26 9.75	8.17	-	-	-	44.08	1.00	-	2
Dec-26 11.00	6.94	-	-	-	42.14	0.99	-	10
Dec-26 13.00	5.04	-	-	-	39.04	0.95	-	11
Dec-26 13.50	4.58	-	-	-	38.26	0.93	-	20
Dec-26 14.00	4.13	-	-	-	37.49	0.90	-	10
Dec-26 14.50	3.70	-	-	-	36.71	0.87	-	10
Dec-26 15.00	3.28	-	-	-	35.93	0.84	-	20
Dec-26 16.00	2.50	-	-	-	34.38	0.76	-	10
Dec-26 16.50	2.15	-	-	-	33.61	0.71	-	3
Dec-26 17.00	1.81	-	-	-	32.83	0.65	-	15
Dec-26 17.50	1.52	-	-	-	32.06	0.59	-	35
Dec-26 18.00	1.24	-	-	-	31.48	0.53	-	20
Dec-26 19.00	0.83	-	-	-	31.16	0.41	-	20
Dec-26 19.50	0.67	-	-	-	31.00	0.35	-	11
Dec-26 20.00	0.54	-	-	-	30.84	0.30	-	11
Dec-26 22.00	0.19	-	-	-	30.21	0.13	-	1
Dec-26 24.00	0.06	-	-	-	29.57	0.05	-	51
Mar-27 8.75	9.19	-	-	-	44.23	1.00	-	1
Mar-27 11.00	7.01	-	-	-	41.37	0.97	-	15
Mar-27 13.00	5.19	-	-	-	38.83	0.91	-	1
Mar-27 13.50	4.76	-	-	-	38.19	0.89	-	5
Mar-27 14.50	3.95	-	-	-	36.92	0.83	-	150
Mar-27 15.50	3.19	-	-	-	35.65	0.76	-	150
Mar-27 16.00	2.84	-	-	-	35.02	0.73	-	150
Mar-27 17.00	2.21	-	-	-	33.75	0.64	-	150
Mar-27 17.50	1.91	-	-	-	33.11	0.59	-	100
Mar-27 18.50	1.44	-	-	-	32.48	0.50	-	50
Mar-27 19.00	1.24	-	-	-	32.33	0.45	-	25
Jun-27 16.00	3.19	-	-	-	35.66	0.70	-	1
Jun-27 17.50	2.30	-	-	-	33.73	0.59	-	4
Sep-27 13.50	5.16	-	-	-	40.13	0.83	-	5
Sep-27 14.00	4.79	-	-	-	39.46	0.80	-	1
Sep-27 16.50	3.15	-	-	-	36.09	0.66	-	150
Dec-27 11.00	7.24	-	-	-	41.74	0.92	-	10
Dec-27 12.00	6.42	-	-	-	40.54	0.88	-	1
Dec-27 13.00	5.65	-	-	-	39.35	0.84	-	10
Jun-28 12.50	6.12	-	-	-	37.83	0.85	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	-	-	-	-	44.74	-	-	23
Sep-26 9.50	-	-	-	-	43.84	-	-	43
Sep-26 9.75	-	-	-	-	43.39	-	-	1
Sep-26 10.00	-	-	-	-	42.94	-	-	10
Sep-26 10.50	-	-	-	-	42.05	-	-	40
Sep-26 11.00	-	-	-	-	41.15	-	-	150
Sep-26 12.00	-	-	-	-	39.36	-	-	10
Sep-26 13.00	-	-	-	-	37.56	-	-	9
Sep-26 14.00	-	-	-	-	35.77	-	-	10
Sep-26 15.00	0.01	-	-	-	33.97	-0.02	-	5
Sep-26 15.50	0.02	-	-	-	33.08	-0.04	-	22
Sep-26 16.00	0.05	-	-	-	32.18	-0.08	-	40
Sep-26 17.00	0.20	-	-	-	30.39	-0.24	-	7
Sep-26 17.50	0.35	-	-	-	29.49	-0.38	-	10
Sep-26 18.00	0.58	-	-	-	28.76	-0.53	-	2
Sep-26 18.50	0.89	-	-	-	28.37	-0.68	-	25
Oct-26 15.50	0.12	-	-	-	32.93	-0.11	-	10
Dec-26 9.50	-	-	-	-	42.28	-	-	1
Dec-26 9.75	-	-	-	-	41.90	-	-	1
Dec-26 10.00	0.01	-	-	-	41.51	-	-	97
Dec-26 10.50	0.01	-	-	-	40.73	-0.01	-	35
Dec-26 11.00	0.02	-	-	-	39.96	-0.01	-	51
Dec-26 11.50	0.02	-	-	-	39.18	-0.02	-	25
Dec-26 12.00	0.04	-	-	-	38.41	-0.02	-	75
Dec-26 12.50	0.05	-	-	-	37.63	-0.03	-	145
Dec-26 13.00	0.08	-	-	-	36.86	-0.05	-	10
Dec-26 13.50	0.11	-	-	-	36.08	-0.06	-	45
Dec-26 15.00	0.28	-	-	-	33.75	-0.15	-	20
Dec-26 15.50	0.37	-	-	-	32.98	-0.19	-	20
Dec-26 17.00	0.77	-	-	-	30.65	-0.34	-	30
Dec-26 18.00	1.19	-	-	-	29.30	-0.48	-	50
Mar-27 8.00	0.01	-	-	-	42.72	-	-	2
Mar-27 10.00	0.04	-	-	-	40.18	-0.02	-	175
Mar-27 10.50	0.06	-	-	-	39.55	-0.03	-	60
Mar-27 11.00	0.09	-	-	-	38.91	-0.04	-	160
Mar-27 11.50	0.11	-	-	-	38.28	-0.05	-	126
Mar-27 12.00	0.15	-	-	-	37.64	-0.06	-	70
Mar-27 13.50	0.33	-	-	-	35.73	-0.12	-	12
Mar-27 15.00	0.62	-	-	-	33.83	-0.22	-	100
Mar-27 15.50	0.76	-	-	-	33.19	-0.25	-	11
Mar-27 16.00	0.91	-	-	-	32.56	-0.29	-	3
Mar-27 17.00	1.27	-	-	-	31.29	-0.38	-	10
Jun-27 8.75	0.06	-	-	-	42.37	-0.02	-	1
Jun-27 10.00	0.12	-	-	-	40.76	-0.04	-	243
Jun-27 11.00	0.20	-	-	-	39.47	-0.06	-	110
Jun-27 15.00	0.89	-	-	-	34.31	-0.24	-	10
Sep-27 10.00	0.22	-	-	-	40.95	-0.06	-	150
Sep-27 10.50	0.27	-	-	-	40.27	-0.07	-	150
Sep-27 11.00	0.33	-	-	-	39.60	-0.09	-	150
Sep-27 11.50	0.40	-	-	-	38.93	-0.10	-	150
Sep-27 12.00	0.47	-	-	-	38.26	-0.12	-	207
Dec-27 12.00	0.55	-	-	-	36.93	-0.13	-	150
Mar-28 12.00	0.64	-	-	-	35.14	-0.14	-	208
Sep-28 18.00	3.05	-	-	-	29.15	-0.45	-	138

	Previous Close	104.10		27/08/26
	ACS Close	103.60		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 105.00	2.73	-	-	-	32.13	0.46	-	5
Sep-26 108.00	1.60	-	-	-	31.67	0.32	-	10
Sep-26 110.00	1.08	1.00	1.00	0.90	31.36	0.24	2	6
Sep-26 115.00	0.32	-	-	-	30.59	0.09	-	45
Sep-26 120.00	0.07	-	-	-	29.82	0.02	-	21
Sep-26 125.00	0.01	-	-	-	29.04	-	-	6
Sep-26 130.00	-	-	-	-	28.27	-	-	104
Sep-26 140.00	-	-	-	-	26.73	-	-	12
Sep-26 145.00	-	-	-	-	25.96	-	-	22
Sep-26 150.00	-	-	-	-	25.18	-	-	3
Sep-26 155.00	-	-	-	-	24.41	-	-	5
Sep-26 165.00	-	-	-	-	22.87	-	-	5
Oct-26 110.00	2.61	-	-	-	31.93	0.34	-	21
Oct-26 115.00	1.36	-	-	-	31.38	0.21	-	4
Oct-26 120.00	0.65	-	-	-	30.84	0.12	-	5
Oct-26 125.00	0.27	-	-	-	30.29	0.06	-	1
Oct-26 130.00	0.10	-	-	-	29.74	0.02	-	5
Oct-26 140.00	0.01	-	-	-	28.65	-	-	3
Dec-26 86.00	20.23	-	-	-	38.20	0.85	-	1
Dec-26 90.00	17.08	-	-	-	37.08	0.79	-	25
Dec-26 92.00	15.53	-	-	-	36.52	0.77	-	25
Dec-26 105.00	7.43	-	-	-	33.24	0.52	-	2
Dec-26 110.00	5.39	-	-	-	33.15	0.42	-	5
Dec-26 115.00	3.80	-	-	-	33.05	0.33	-	87
Dec-26 120.00	2.66	-	-	-	32.95	0.25	-	90
Dec-26 125.00	1.82	-	-	-	32.86	0.19	-	86
Dec-26 130.00	1.20	-	-	-	32.76	0.13	-	711
Dec-26 135.00	0.76	-	-	-	32.66	0.09	-	4
Dec-26 140.00	0.49	-	-	-	32.57	0.06	-	2
Dec-26 145.00	0.31	-	-	-	32.47	0.04	-	10
Dec-26 150.00	0.18	-	-	-	32.37	0.03	-	80
Dec-26 155.00	0.11	-	-	-	32.28	0.02	-	15
Dec-26 160.00	0.07	-	-	-	32.18	0.01	-	15
Dec-26 165.00	0.04	-	-	-	32.08	0.01	-	25
Mar-27 92.00	18.03	-	-	-	36.70	0.73	-	1
Mar-27 96.00	15.34	-	-	-	35.77	0.68	-	1
Mar-27 100.00	12.99	-	-	-	34.84	0.62	-	1
Mar-27 115.00	6.33	-	-	-	32.84	0.40	-	5
Mar-27 140.00	1.28	-	-	-	30.26	0.12	-	180
Mar-27 145.00	0.87	-	-	-	29.75	0.09	-	5
Mar-27 150.00	0.55	-	-	-	29.23	0.06	-	200
Mar-27 155.00	0.36	-	-	-	28.72	0.04	-	20
Mar-27 160.00	0.22	-	-	-	28.20	0.03	-	20
Mar-27 165.00	0.12	-	-	-	27.69	0.02	-	60
Jun-27 54.00	50.91	-	-	-	45.54	0.97	-	1
Jun-27 56.00	49.07	-	-	-	45.06	0.96	-	2
Jun-27 88.00	22.95	-	-	-	37.33	0.76	-	1
Jun-27 96.00	17.64	-	-	-	35.40	0.67	-	25
Jun-27 100.00	15.27	-	-	-	34.44	0.63	-	25
Jun-27 165.00	0.75	-	-	-	30.61	0.07	-	5
Sep-27 86.00	25.21	-	-	-	37.70	0.77	-	25
Sep-27 105.00	13.81	-	-	-	33.69	0.57	-	25
Dec-27 70.00	37.87	-	-	-	40.12	0.88	-	60
Dec-27 88.00	24.90	-	-	-	36.41	0.74	-	5
Dec-27 90.00	23.54	-	-	-	36.00	0.72	-	5
Dec-27 94.00	21.19	-	-	-	35.18	0.69	-	25
Dec-27 110.00	13.19	-	-	-	33.06	0.52	-	250
Dec-27 130.00	7.31	-	-	-	32.61	0.35	-	10
Mar-28 115.00	12.24	-	-	-	31.86	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	-	-	-	-	48.35	-	-	25
Sep-26 52.00	-	-	-	-	47.72	-	-	50
Sep-26 54.00	-	-	-	-	47.10	-	-	50
Sep-26 56.00	-	-	-	-	46.48	-	-	51
Sep-26 66.00	-	-	-	-	43.35	-	-	25
Sep-26 68.00	-	-	-	-	42.73	-	-	25
Sep-26 70.00	-	-	-	-	42.11	-	-	25
Sep-26 72.00	-	-	-	-	41.48	-	-	1
Sep-26 76.00	-	-	-	-	40.23	-	-	42
Sep-26 78.00	-	-	-	-	39.61	-	-	52
Sep-26 80.00	0.01	-	-	-	38.99	-	-	27
Sep-26 84.00	0.03	-	-	-	37.74	-0.01	-	25
Sep-26 88.00	0.11	-	-	-	36.49	-0.03	-	1
Sep-26 90.00	0.20	-	-	-	35.86	-0.05	-	25
Sep-26 94.00	0.51	-	-	-	34.62	-0.11	-	5
Sep-26 96.00	0.81	0.75	0.80	0.75	33.99	-0.17	2	6
Sep-26 98.00	1.22	1.10	1.10	1.10	33.37	-0.23	1	4
Sep-26 100.00	1.77	-	-	-	32.74	-0.31	-	33
Sep-26 105.00	3.92	-	-	-	31.40	-0.55	-	11
Sep-26 108.00	5.80	-	-	-	30.94	-0.69	-	1
Sep-26 110.00	7.30	-	-	-	30.63	-0.77	-	31
Sep-26 115.00	11.59	-	-	-	29.86	-0.92	-	4
Sep-26 120.00	16.41	-	-	-	29.09	-0.99	-	6
Oct-26 84.00	0.35	-	-	-	37.15	-0.05	-	1
Oct-26 90.00	0.89	-	-	-	35.33	-0.12	-	2
Oct-26 100.00	3.16	3.67	3.67	3.67	32.31	-0.35	1	1
Oct-26 110.00	8.50	-	-	-	30.52	-0.68	-	6
Nov-26 78.00	0.45	-	-	-	38.73	-0.05	-	1
Nov-26 92.00	2.20	2.57	2.57	2.57	34.54	-0.21	1	1
Nov-26 100.00	4.49	-	-	-	32.15	-0.37	-	1
Dec-26 23.00	-	-	-	-	54.30	-	-	201
Dec-26 24.00	-	-	-	-	54.02	-	-	25
Dec-26 25.00	-	-	-	-	53.74	-	-	25
Dec-26 27.00	-	-	-	-	53.18	-	-	25
Dec-26 28.00	-	-	-	-	52.90	-	-	75
Dec-26 29.00	-	-	-	-	52.62	-	-	75
Dec-26 30.00	-	-	-	-	52.34	-	-	17
Dec-26 33.00	-	-	-	-	51.50	-	-	6
Dec-26 34.00	-	-	-	-	51.22	-	-	25
Dec-26 35.00	-	-	-	-	50.94	-	-	200
Dec-26 46.00	0.01	-	-	-	47.86	-	-	25
Dec-26 54.00	0.03	-	-	-	45.62	-	-	25
Dec-26 58.00	0.06	-	-	-	44.50	-0.01	-	25
Dec-26 60.00	0.08	-	-	-	43.94	-0.01	-	95
Dec-26 62.00	0.11	-	-	-	43.38	-0.01	-	5
Dec-26 66.00	0.19	-	-	-	42.27	-0.02	-	1
Dec-26 68.00	0.25	-	-	-	41.71	-0.03	-	4
Dec-26 76.00	0.65	-	-	-	39.47	-0.06	-	6
Dec-26 78.00	0.83	-	-	-	38.91	-0.07	-	5
Dec-26 80.00	1.01	-	-	-	38.35	-0.09	-	5
Dec-26 82.00	1.22	-	-	-	37.79	-0.11	-	10
Dec-26 84.00	1.51	-	-	-	37.23	-0.13	-	14
Dec-26 86.00	1.79	-	-	-	36.67	-0.15	-	10
Dec-26 88.00	2.14	-	-	-	36.11	-0.17	-	45
Dec-26 90.00	2.57	-	-	-	35.55	-0.20	-	44
Dec-26 94.00	3.53	-	-	-	34.43	-0.26	-	46
Dec-26 96.00	4.13	-	-	-	33.87	-0.30	-	80
Dec-26 98.00	4.73	-	-	-	33.31	-0.34	-	10
Dec-26 100.00	5.51	-	-	-	32.75	-0.38	-	177
Dec-26 105.00	7.75	-	-	-	31.71	-0.48	-	3
Dec-26 110.00	10.73	-	-	-	31.62	-0.59	-	50
Dec-26 115.00	14.19	-	-	-	31.52	-0.69	-	10
Dec-26 125.00	22.33	-	-	-	31.33	-0.85	-	10
Mar-27 60.00	0.39	-	-	-	42.29	-0.03	-	1
Mar-27 68.00	0.89	-	-	-	40.44	-0.06	-	1
Mar-27 86.00	3.58	-	-	-	36.27	-0.20	-	5
Mar-27 88.00	4.01	-	-	-	35.80	-0.22	-	2
Mar-27 90.00	4.57	-	-	-	35.34	-0.24	-	17
Mar-27 92.00	5.18	-	-	-	34.88	-0.27	-	2
Mar-27 96.00	6.40	-	-	-	33.95	-0.32	-	2
Mar-27 98.00	7.20	-	-	-	33.49	-0.35	-	115
Mar-27 100.00	8.00	-	-	-	33.02	-0.38	-	110
Mar-27 105.00	10.26	-	-	-	32.05	-0.46	-	6
Mar-27 110.00	12.99	-	-	-	31.53	-0.55	-	10
Jun-27 22.00	-	-	-	-	51.21	-	-	360
Jun-27 24.00	-	-	-	-	50.73	-	-	85
Jun-27 28.00	0.01	-	-	-	49.76	-	-	2
Jun-27 33.00	0.03	-	-	-	48.56	-	-	2
Jun-27 70.00	1.91	-	-	-	39.63	-0.09	-	1
Jun-27 92.00	6.62	-	-	-	34.32	-0.28	-	1
Sep-27 78.00	4.30	-	-	-	36.78	-0.17	-	25
Sep-27 92.00	8.10	-	-	-	33.62	-0.30	-	25
Dec-27 50.00	0.86	-	-	-	41.84	-0.04	-	25
Dec-27 78.00	5.04	-	-	-	36.07	-0.18	-	25
Dec-27 82.00	6.05	-	-	-	35.25	-0.21	-	10
Dec-27 84.00	6.64	-	-	-	34.84	-0.23	-	5
Dec-27 98.00	11.43	-	-	-	31.95	-0.37	-	25
Dec-27 100.00	12.21	-	-	-	31.54	-0.39	-	25
Dec-27 115.00	20.70	-	-	-	30.54	-0.55	-	5
Jun-28 105.00	15.69	-	-	-	29.00	-0.43	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	54.00	-	-	-	48.27	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	36.21	-	-	-	26.00	-1.00	-	5

	Previous Close	27.60		27/08/26
	AENA Close	26.78		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	2.84	-	-	-	25.36	0.97	-	2
Sep-26 25.00	1.90	-	-	-	24.26	0.89	-	25
Sep-26 26.00	1.10	-	-	-	23.16	0.72	-	2
Sep-26 27.00	0.50	-	-	-	22.16	0.46	-	873
Sep-26 28.00	0.17	0.25	0.25	0.25	21.46	0.21	1	3
Oct-26 25.00	2.15	-	-	-	24.50	0.80	-	6
Oct-26 27.00	0.83	-	-	-	22.42	0.49	-	1
Oct-26 29.00	0.19	-	-	-	21.02	0.17	-	10
Dec-26 26.00	1.92	-	-	-	23.36	0.64	-	3
Dec-26 27.00	1.34	1.50	1.50	1.50	22.45	0.52	1	76
Dec-26 29.00	0.56	-	-	-	21.33	0.29	-	6
Mar-27 21.00	6.36	-	-	-	28.63	0.91	-	6
Mar-27 26.00	2.53	-	-	-	24.03	0.63	-	3
Mar-27 27.00	1.94	-	-	-	23.22	0.55	-	30
Jun-27 25.00	3.31	-	-	-	24.60	0.70	-	2
Jun-27 29.00	1.23	-	-	-	22.32	0.40	-	150
Jun-27 34.00	0.22	-	-	-	20.64	0.11	-	100
Dec-27 23.00	5.07	-	-	-	25.96	0.78	-	16
Dec-27 25.00	3.72	-	-	-	24.64	0.67	-	25
Dec-27 28.00	2.16	-	-	-	23.11	0.49	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	-	-	-	-	30.92	-	-	2
Sep-26 19.00	-	-	-	-	30.37	-	-	32
Sep-26 19.50	-	-	-	-	29.82	-	-	4
Sep-26 20.00	-	-	-	-	29.28	-	-	14
Sep-26 21.00	-	-	-	-	28.18	-	-	97
Sep-26 22.00	-	-	-	-	27.09	-	-	60
Sep-26 23.00	-	-	-	-	25.99	-0.01	-	40
Sep-26 24.00	0.02	-	-	-	24.90	-0.03	-	11
Sep-26 25.00	0.09	-	-	-	23.80	-0.11	-	4
Sep-26 26.00	0.27	-	-	-	22.70	-0.28	-	3
Sep-26 26.50	0.44	0.26	0.26	0.26	22.16	-0.41	1	1
Sep-26 27.00	0.68	-	-	-	21.70	-0.54	-	53
Oct-26 25.00	0.28	0.24	0.24	0.24	24.03	-0.20	1	2
Oct-26 27.00	0.95	-	-	-	21.95	-0.51	-	1
Dec-26 18.00	0.01	-	-	-	31.04	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	30.03	-0.01	-	3
Dec-26 19.50	0.03	-	-	-	29.53	-0.02	-	12
Dec-26 20.00	0.05	-	-	-	29.03	-0.03	-	4
Dec-26 21.00	0.09	-	-	-	28.02	-0.05	-	5
Dec-26 22.00	0.15	-	-	-	27.01	-0.08	-	207
Dec-26 23.00	0.25	-	-	-	26.00	-0.12	-	2
Dec-26 24.00	0.40	-	-	-	24.99	-0.18	-	2
Dec-26 25.00	0.62	0.58	0.58	0.55	23.98	-0.27	21	29
Mar-27 18.00	0.06	-	-	-	29.93	-0.03	-	2
Mar-27 20.00	0.16	-	-	-	28.08	-0.06	-	500
Mar-27 20.50	0.20	-	-	-	27.62	-0.07	-	1
Mar-27 21.00	0.24	-	-	-	27.16	-0.09	-	9
Mar-27 22.00	0.35	0.27	0.27	0.27	26.24	-0.12	2	6
Mar-27 24.00	0.70	0.56	0.56	0.56	24.40	-0.23	2	3
Mar-27 26.00	1.29	-	-	-	22.56	-0.38	-	6
Mar-27 32.00	5.27	-	-	-	19.63	-0.92	-	1
Jun-27 18.00	0.15	-	-	-	27.36	-0.05	-	1
Jun-27 19.00	0.23	-	-	-	26.50	-0.07	-	1
Jun-27 23.00	0.84	-	-	-	23.07	-0.24	-	6
Jun-27 24.00	1.10	-	-	-	22.21	-0.30	-	1
Jun-27 25.00	1.45	-	-	-	21.35	-0.38	-	25
Jun-27 26.00	1.85	-	-	-	20.49	-0.46	-	26
Jun-27 27.00	2.33	-	-	-	19.75	-0.55	-	25
Sep-27 18.00	0.21	-	-	-	26.18	-0.06	-	1
Sep-27 23.00	0.99	-	-	-	22.51	-0.25	-	1

	Previous Close	10.50		27/08/26
	ALMIRALL Close	10.40		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.02	-	-	-	27.24	0.07	-	3
Sep-26 14.00	-	-	-	-	26.92	-	-	10
Dec-26 12.00	0.17	-	-	-	26.68	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.34	-	-	-	28.40	-0.53	-	2
Sep-26 12.00	1.60	-	-	-	28.20	-0.99	-	1

	Previous Close	57.38		27/08/26
	AMADEUS Close	58.20		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	20.25	-	-	-	36.36	1.00	-	1
Sep-26 49.00	9.28	-	-	-	30.25	0.99	-	25
Sep-26 50.00	8.29	-	-	-	29.70	0.98	-	150
Sep-26 52.00	6.36	-	-	-	28.58	0.95	-	873
Sep-26 54.00	4.52	-	-	-	27.47	0.88	-	4
Sep-26 56.00	2.89	-	-	-	26.36	0.74	-	457
Sep-26 58.00	1.59	-	-	-	25.25	0.54	-	31
Sep-26 60.00	0.75	-	-	-	24.79	0.33	-	24
Sep-26 62.00	0.29	-	-	-	24.40	0.16	-	1,001
Sep-26 64.00	0.09	-	-	-	24.01	0.06	-	1
Sep-26 66.00	0.02	-	-	-	23.62	0.02	-	5
Sep-26 70.00	-	-	-	-	22.84	-	-	31
Sep-26 72.00	-	-	-	-	22.45	-	-	25
Sep-26 74.00	-	-	-	-	22.06	-	-	25
Sep-26 84.00	-	-	-	-	20.12	-	-	24
Oct-26 48.00	10.48	-	-	-	31.93	0.96	-	1
Oct-26 56.00	3.72	-	-	-	27.53	0.68	-	1
Oct-26 60.00	1.56	-	-	-	25.97	0.41	-	1
Oct-26 62.00	0.92	0.68	0.68	0.68	25.58	0.28	1	992
Oct-26 64.00	0.50	-	-	-	25.19	0.18	-	1,300
Oct-26 66.00	0.24	-	-	-	24.80	0.10	-	1
Nov-26 64.00	1.06	-	-	-	25.67	0.26	-	443
Nov-26 66.00	0.67	-	-	-	25.30	0.18	-	443
Dec-26 38.00	20.55	-	-	-	37.36	0.99	-	4
Dec-26 39.00	19.58	-	-	-	36.84	0.98	-	25
Dec-26 40.00	18.62	-	-	-	36.31	0.98	-	11
Dec-26 45.00	13.89	-	-	-	33.68	0.93	-	11
Dec-26 49.00	10.34	-	-	-	31.57	0.87	-	1
Dec-26 50.00	9.48	-	-	-	31.04	0.84	-	13
Dec-26 52.00	7.88	-	-	-	29.99	0.79	-	500
Dec-26 54.00	6.38	-	-	-	28.93	0.72	-	13
Dec-26 56.00	5.00	-	-	-	27.88	0.65	-	26
Dec-26 58.00	3.79	-	-	-	26.83	0.56	-	25
Dec-26 60.00	2.86	-	-	-	26.46	0.47	-	501
Dec-26 62.00	2.10	-	-	-	26.18	0.38	-	25
Dec-26 64.00	1.49	-	-	-	25.89	0.30	-	27
Dec-26 66.00	1.01	-	-	-	25.60	0.22	-	73
Dec-26 68.00	0.67	-	-	-	25.32	0.16	-	25
Dec-26 70.00	0.44	-	-	-	25.03	0.12	-	1
Dec-26 72.00	0.27	-	-	-	24.74	0.08	-	28
Dec-26 74.00	0.16	-	-	-	24.46	0.05	-	6
Dec-26 90.00	-	-	-	-	22.17	-	-	3
Mar-27 40.00	18.93	-	-	-	35.88	0.95	-	1
Mar-27 52.00	8.82	-	-	-	29.97	0.75	-	25
Mar-27 54.00	7.39	-	-	-	28.99	0.69	-	500
Mar-27 56.00	6.11	-	-	-	28.00	0.63	-	63
Mar-27 58.00	4.91	-	-	-	27.02	0.56	-	35
Mar-27 60.00	3.99	-	-	-	26.72	0.49	-	1
Mar-27 62.00	3.20	-	-	-	26.51	0.43	-	150
Mar-27 64.00	2.52	-	-	-	26.29	0.36	-	10
Mar-27 66.00	1.98	-	-	-	26.07	0.30	-	3
Jun-27 40.00	19.32	-	-	-	35.45	0.92	-	1
Jun-27 50.00	11.26	-	-	-	30.98	0.77	-	1
Jun-27 52.00	9.85	-	-	-	30.09	0.72	-	25
Jun-27 58.00	6.07	-	-	-	27.41	0.57	-	25
Jun-27 60.00	5.16	-	-	-	27.08	0.52	-	1
Jun-27 62.00	4.29	-	-	-	26.82	0.46	-	50
Jun-27 64.00	3.61	-	-	-	26.56	0.41	-	26
Jun-27 66.00	2.92	-	-	-	26.29	0.36	-	25
Jun-27 68.00	2.42	-	-	-	26.03	0.31	-	25
Jun-27 72.00	1.56	-	-	-	25.50	0.22	-	1
Sep-27 49.00	12.49	-	-	-	32.08	0.77	-	5
Sep-27 66.00	3.61	-	-	-	27.27	0.38	-	26
Dec-27 56.00	8.79	-	-	-	29.76	0.62	-	17
Dec-27 60.00	6.84	-	-	-	28.73	0.54	-	1
Dec-27 72.00	2.93	-	-	-	27.15	0.30	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	-	-	-	-	37.40	-	-	8
Sep-26 39.00	-	-	-	-	36.85	-	-	6
Sep-26 40.00	-	-	-	-	36.29	-	-	1
Sep-26 41.00	-	-	-	-	35.74	-	-	25
Sep-26 42.00	-	-	-	-	35.18	-	-	717
Sep-26 43.00	-	-	-	-	34.62	-	-	15
Sep-26 44.00	-	-	-	-	34.07	-	-	230
Sep-26 45.00	-	-	-	-	33.51	-	-	109
Sep-26 46.00	-	-	-	-	32.96	-	-	3,537
Sep-26 47.00	-	-	-	-	32.40	-	-	202
Sep-26 48.00	0.01	-	-	-	31.85	-0.01	-	94
Sep-26 49.00	0.02	-	-	-	31.29	-0.01	-	56
Sep-26 50.00	0.03	-	-	-	30.74	-0.02	-	30
Sep-26 52.00	0.10	-	-	-	29.62	-0.06	-	25
Sep-26 54.00	0.28	0.37	0.37	0.37	28.51	-0.13	1	33
Sep-26 56.00	0.66	-	-	-	27.40	-0.27	-	3
Sep-26 58.00	1.38	-	-	-	26.29	-0.46	-	25
Sep-26 60.00	2.53	-	-	-	25.83	-0.67	-	28
Sep-26 66.00	7.80	-	-	-	24.66	-0.99	-	25
Sep-26 68.00	9.80	-	-	-	24.27	-1.00	-	50
Sep-26 70.00	11.80	-	-	-	23.88	-1.00	-	50
Oct-26 36.00	-	-	-	-	38.86	-	-	18
Oct-26 39.00	-	-	-	-	37.21	-	-	2
Oct-26 40.00	0.01	-	-	-	36.66	-	-	526
Oct-26 45.00	0.04	-	-	-	33.91	-0.02	-	1
Oct-26 48.00	0.14	-	-	-	32.26	-0.05	-	3
Oct-26 50.00	0.27	-	-	-	31.16	-0.08	-	2
Oct-26 52.00	0.49	-	-	-	30.06	-0.14	-	3
Oct-26 54.00	0.84	-	-	-	28.96	-0.22	-	2
Oct-26 58.00	2.13	-	-	-	26.76	-0.46	-	10
Nov-26 54.00	1.39	-	-	-	28.98	-0.26	-	1
Dec-26 38.00	0.07	-	-	-	37.34	-0.01	-	54
Dec-26 39.00	0.09	-	-	-	36.82	-0.02	-	174
Dec-26 40.00	0.11	-	-	-	36.29	-0.02	-	103
Dec-26 42.00	0.18	-	-	-	35.24	-0.04	-	2
Dec-26 43.00	0.23	-	-	-	34.71	-0.05	-	64
Dec-26 44.00	0.28	-	-	-	34.18	-0.05	-	15
Dec-26 45.00	0.35	-	-	-	33.66	-0.07	-	79
Dec-26 46.00	0.43	-	-	-	33.13	-0.08	-	38
Dec-26 47.00	0.52	-	-	-	32.60	-0.10	-	100
Dec-26 48.00	0.63	-	-	-	32.07	-0.11	-	2,022
Dec-26 49.00	0.77	-	-	-	31.55	-0.14	-	15
Dec-26 50.00	0.90	0.94	0.94	0.94	31.02	-0.16	1	867
Dec-26 52.00	1.30	-	-	-	29.97	-0.21	-	537
Dec-26 54.00	1.79	-	-	-	28.91	-0.28	-	91
Dec-26 56.00	2.40	2.70	2.70	2.70	27.86	-0.36	1	7
Dec-26 58.00	3.18	-	-	-	26.81	-0.45	-	1
Dec-26 60.00	4.25	-	-	-	26.44	-0.54	-	26
Dec-26 62.00	5.49	-	-	-	26.16	-0.63	-	3
Dec-26 64.00	6.90	-	-	-	25.87	-0.72	-	1
Dec-26 68.00	10.14	-	-	-	25.30	-0.86	-	25
Dec-26 70.00	11.95	-	-	-	25.01	-0.92	-	25
Mar-27 38.00	0.29	-	-	-	35.70	-0.04	-	116
Mar-27 39.00	0.34	-	-	-	35.21	-0.05	-	55
Mar-27 40.00	0.40	-	-	-	34.71	-0.06	-	3
Mar-27 41.00	0.48	-	-	-	34.22	-0.07	-	54
Mar-27 42.00	0.57	-	-	-	33.73	-0.08	-	2
Mar-27 45.00	0.89	-	-	-	32.25	-0.12	-	5
Mar-27 46.00	1.02	-	-	-	31.76	-0.13	-	10
Mar-27 47.00	1.16	-	-	-	31.27	-0.15	-	14
Mar-27 48.00	1.34	-	-	-	30.77	-0.17	-	515
Mar-27 49.00	1.54	-	-	-	30.28	-0.19	-	15
Mar-27 50.00	1.73	-	-	-	29.79	-0.21	-	1
Mar-27 52.00	2.22	-	-	-	28.80	-0.26	-	3
Mar-27 54.00	2.78	-	-	-	27.82	-0.32	-	1
Mar-27 62.00	6.58	-	-	-	25.34	-0.59	-	1
Jun-27 38.00	0.56	-	-	-	34.99	-0.06	-	65
Jun-27 39.00	0.65	-	-	-	34.55	-0.07	-	10
Jun-27 42.00	0.97	-	-	-	33.21	-0.10	-	25
Jun-27 43.00	1.10	-	-	-	32.76	-0.12	-	25
Jun-27 44.00	1.23	-	-	-	32.31	-0.13	-	3
Jun-27 45.00	1.37	-	-	-	31.87	-0.14	-	1
Jun-27 46.00	1.56	-	-	-	31.42	-0.16	-	25
Jun-27 47.00	1.76	-	-	-	30.97	-0.18	-	25
Jun-27 48.00	1.95	-	-	-	30.53	-0.19	-	53
Jun-27 49.00	2.15	-	-	-	30.08	-0.21	-	3
Jun-27 50.00	2.39	-	-	-	29.63	-0.23	-	24
Jun-27 52.00	2.95	-	-	-	28.74	-0.28	-	7
Jun-27 54.00	3.54	-	-	-	27.85	-0.33	-	1
Jun-27 60.00	6.13	-	-	-	25.73	-0.50	-	11
Sep-27 52.00	3.73	-	-	-	28.47	-0.30	-	1
Sep-27 54.00	4.46	-	-	-	27.66	-0.35	-	1
Dec-27 46.00	2.53	-	-	-	30.40	-0.20	-	50
Dec-27 47.00	2.78	-	-	-	30.04	-0.21	-	25
Dec-27 48.00	3.06	-	-	-	29.68	-0.23	-	51
Dec-27 50.00	3.62	-	-	-	28.96	-0.27	-	7
Dec-27 52.00	4.23	-	-	-	28.24	-0.31	-	3
Dec-27 58.00	6.60	-	-	-	26.07	-0.44	-	1
Mar-28 49.00	3.74	-	-	-	28.72	-0.26	-	1
Jun-28 46.00	3.20	-	-	-	29.15	-0.21	-	2
Jun-28 48.00	3.76	-	-	-	28.57	-0.24	-	6
Jun-28 56.00	6.56	-	-	-	26.23	-0.39	-	1
Jun-28 60.00	8.53	-	-	-	25.41	-0.47	-	3
Jun-28 62.00	9.65	-	-	-	25.22	-0.51	-	3
Jun-28 70.00	14.96	-	-	-	24.44	-0.67	-	2
Sep-28 46.00	3.63	-	-	-	28.61	-0.22	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.28	-	-	-	34.18	-0.05	-	1
Dec-26 46.00	0.43	-	-	-	33.13	-0.08	-	1
Sep-27 60.00	6.99	-	-	-	25.72	-0.48	-	1

	Previous Close	64.54		27/08/26
	ARCELORMITTAL Close	63.90		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.00	23.95	-	-	-	50.03	1.00	-	25
Sep-26 50.00	14.01	14.50	14.50	14.50	47.26	0.99	1	1
Sep-26 52.00	12.06	12.35	12.62	12.35	46.71	0.97	2	2
Sep-26 58.00	6.67	-	-	-	45.05	0.83	-	22
Sep-26 62.00	3.82	-	-	-	43.95	0.64	-	74
Sep-26 64.00	2.72	-	-	-	43.36	0.52	-	28
Sep-26 66.00	1.81	-	-	-	42.21	0.40	-	4
Sep-26 68.00	1.13	1.16	1.16	1.16	41.07	0.29	1	9
Sep-26 70.00	0.65	-	-	-	39.92	0.19	-	119
Sep-26 74.00	0.16	-	-	-	37.62	0.06	-	25
Sep-26 76.00	0.07	-	-	-	36.48	0.03	-	25
Sep-26 78.00	0.02	-	-	-	35.33	0.01	-	100
Sep-26 80.00	0.01	-	-	-	34.18	-	-	50
Sep-26 84.00	-	-	-	-	31.89	-	-	104
Oct-26 68.00	2.51	2.30	2.30	2.30	42.43	0.38	1	1
Oct-26 70.00	1.84	-	-	-	41.75	0.31	-	35
Oct-26 74.00	0.95	-	-	-	40.40	0.19	-	2
Dec-26 26.00	38.04	-	-	-	54.50	1.00	-	4
Dec-26 35.00	29.16	-	-	-	52.15	0.99	-	3
Dec-26 40.00	24.38	-	-	-	50.84	0.97	-	2
Dec-26 45.00	19.83	-	-	-	49.54	0.92	-	10
Dec-26 50.00	15.61	-	-	-	48.24	0.86	-	149
Dec-26 56.00	11.16	-	-	-	46.67	0.75	-	1
Dec-26 60.00	8.62	-	-	-	45.63	0.65	-	10
Dec-26 70.00	3.97	-	-	-	43.02	0.41	-	26
Dec-26 74.00	2.72	-	-	-	41.98	0.31	-	2
Dec-26 88.00	0.51	-	-	-	38.32	0.09	-	25
Jun-27 21.00	43.10	-	-	-	53.24	1.00	-	3
Dec-29 30.00	36.55	-	-	-	37.61	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	52.33	-	-	1
Sep-26 38.00	-	-	-	-	48.46	-	-	5
Sep-26 40.00	-	-	-	-	47.91	-	-	2
Sep-26 44.00	-	-	-	-	46.80	-	-	25
Sep-26 45.00	-	-	-	-	46.53	-	-	50
Sep-26 46.00	-	-	-	-	46.25	-	-	25
Sep-26 54.00	0.16	-	-	-	44.04	-0.05	-	1
Sep-26 56.00	0.33	-	-	-	43.48	-0.10	-	1
Sep-26 58.00	0.62	-	-	-	42.93	-0.16	-	41
Oct-26 50.00	0.30	-	-	-	45.73	-0.06	-	25
Oct-26 62.00	3.03	-	-	-	42.48	-0.39	-	10
Dec-26 34.00	0.06	-	-	-	51.23	-0.01	-	5
Dec-26 35.00	0.08	-	-	-	50.97	-0.01	-	5
Dec-26 37.00	0.13	-	-	-	50.45	-0.02	-	5
Dec-26 38.00	0.16	-	-	-	50.19	-0.02	-	5
Dec-26 39.00	0.20	-	-	-	49.92	-0.03	-	1
Dec-26 40.00	0.24	-	-	-	49.66	-0.03	-	3
Dec-26 45.00	0.64	-	-	-	48.36	-0.07	-	7
Dec-26 46.00	0.75	-	-	-	48.10	-0.08	-	1
Dec-26 49.00	1.19	-	-	-	47.32	-0.12	-	50
Dec-26 50.00	1.35	-	-	-	47.06	-0.14	-	25
Dec-26 54.00	2.25	-	-	-	46.01	-0.21	-	4
Dec-26 60.00	4.24	-	-	-	44.45	-0.35	-	115
Dec-26 62.00	5.13	-	-	-	43.93	-0.40	-	20
Mar-27 36.00	0.40	-	-	-	48.52	-0.04	-	5
Dec-27 24.00	0.18	-	-	-	44.72	-0.01	-	1
Dec-30 44.00	5.47	-	-	-	34.38	-0.16	-	1

	Previous Close	5.23		27/08/26
	ATRESMEDIA Close	5.20		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.24	-	-	-	20.67	0.79	-	1
Sep-26 5.25	0.08	-	-	-	19.58	0.44	-	1
Sep-26 5.50	0.01	-	-	-	18.05	0.11	-	1
Oct-26 5.25	0.16	-	-	-	22.28	0.49	-	24
Dec-26 5.25	0.25	-	-	-	23.25	0.52	-	11
Dec-26 5.50	0.14	-	-	-	21.81	0.36	-	6
Dec-26 5.75	0.06	-	-	-	20.37	0.21	-	10
Dec-26 6.00	0.02	-	-	-	18.92	0.09	-	2
Mar-27 3.40	1.83	-	-	-	28.89	1.00	-	2
Mar-27 5.00	0.44	-	-	-	24.28	0.64	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.60	-	-	-	-	17.09	-	-	3
Sep-26 4.80	-	-	-	-	16.30	-0.02	-	4
Sep-26 4.90	0.01	-	-	-	15.90	-0.06	-	1
Dec-26 4.50	0.05	-	-	-	21.01	-0.15	-	18
Dec-26 5.00	0.18	-	-	-	18.96	-0.44	-	3
Dec-26 5.50	0.49	-	-	-	16.41	-0.81	-	25
Dec-26 6.00	0.94	-	-	-	13.52	-0.99	-	20
Mar-27 4.50	0.11	-	-	-	22.04	-0.21	-	5
Jun-27 4.00	0.11	-	-	-	25.31	-0.17	-	5
Jun-27 4.50	0.25	-	-	-	24.32	-0.32	-	2
Jun-27 4.60	0.29	-	-	-	24.12	-0.36	-	2

	Previous Close	3.65		27/08/26
	B.SABADELL Close	3.61		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.14	1.47	-	-	-	30.10	1.00	-	117
Sep-26 2.56	1.05	-	-	-	28.94	1.00	-	20
Sep-26 2.91	0.70	-	-	-	27.97	1.00	-	52
Sep-26 2.99	0.62	-	-	-	27.75	1.00	-	30
Sep-26 3.16	0.46	-	-	-	27.27	0.98	-	2
Sep-26 3.25	0.37	-	-	-	27.02	0.95	-	300
Sep-26 3.33	0.30	-	-	-	26.80	0.90	-	8
Sep-26 3.42	0.22	-	-	-	26.55	0.81	-	8
Sep-26 3.50	0.16	-	-	-	26.33	0.70	-	40
Sep-26 3.59	0.11	-	-	-	26.08	0.55	-	12
Sep-26 3.68	0.06	-	-	-	25.77	0.40	-	1
Oct-26 3.59	0.16	-	-	-	26.97	0.55	-	1
Dec-26 2.48	1.15	-	-	-	29.10	0.99	-	50
Dec-26 2.74	0.90	-	-	-	28.38	0.97	-	28
Dec-26 2.82	0.82	-	-	-	28.16	0.95	-	3
Dec-26 2.99	0.67	-	-	-	27.69	0.91	-	7
Dec-26 3.08	0.59	-	-	-	27.44	0.88	-	664
Dec-26 3.25	0.45	-	-	-	26.96	0.79	-	11
Dec-26 3.33	0.39	-	-	-	26.74	0.75	-	10
Dec-26 3.50	0.28	-	-	-	26.27	0.63	-	10
Dec-26 3.59	0.23	-	-	-	26.02	0.56	-	1
Dec-26 3.68	0.19	-	-	-	25.73	0.50	-	25
Mar-27 2.22	1.41	-	-	-	30.90	1.00	-	20
Mar-27 2.74	0.91	-	-	-	29.61	0.94	-	10
Mar-27 2.91	0.76	-	-	-	29.18	0.89	-	38
Mar-27 3.16	0.56	-	-	-	28.56	0.79	-	80
Mar-27 3.33	0.45	-	-	-	28.14	0.70	-	2
Mar-27 3.42	0.39	-	-	-	27.91	0.65	-	9
Mar-27 3.50	0.34	-	-	-	27.71	0.61	-	3
Jun-27 2.99	0.72	-	-	-	30.76	0.82	-	6
Jun-27 3.33	0.50	-	-	-	30.01	0.68	-	90
Jun-27 3.59	0.36	-	-	-	29.43	0.55	-	2
Jun-27 3.68	0.32	-	-	-	29.21	0.51	-	4
Jun-27 3.76	0.28	-	-	-	29.01	0.48	-	3
Jun-27 3.93	0.22	-	-	-	28.59	0.40	-	3
Jun-27 4.02	0.19	-	-	-	28.37	0.36	-	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.22	-	-	-	-	21.77	-	-	5,249
Sep-26 2.48	-	-	-	-	21.05	-	-	1
Sep-26 2.65	-	-	-	-	20.58	-	-	26
Sep-26 2.74	-	-	-	-	20.33	-	-	23
Sep-26 2.82	-	-	-	-	20.11	-	-	5
Sep-26 2.91	-	-	-	-	19.86	-	-	5
Sep-26 2.99	-	-	-	-	19.64	-	-	15
Sep-26 3.08	-	-	-	-	19.39	-	-	30
Sep-26 3.16	-	-	-	-	19.16	-	-	5
Sep-26 3.33	-	-	-	-	18.69	-0.04	-	30
Sep-26 3.50	0.02	-	-	-	18.22	-0.23	-	62
Sep-26 3.59	0.05	-	-	-	17.97	-0.43	-	1
Sep-26 3.68	0.10	-	-	-	17.66	-0.66	-	1
Nov-26 3.42	0.06	0.06	0.06	0.06	20.52	-0.26	5	5
Dec-26 2.48	-	-	-	-	23.80	-	-	411
Dec-26 2.56	-	-	-	-	23.58	-	-	10
Dec-26 2.65	-	-	-	-	23.33	-0.01	-	10
Dec-26 2.74	-	-	-	-	23.08	-0.01	-	20
Dec-26 2.82	-	-	-	-	22.86	-0.02	-	21
Dec-26 2.91	0.01	-	-	-	22.61	-0.03	-	2
Dec-26 2.99	0.01	-	-	-	22.39	-0.05	-	10
Dec-26 3.08	0.02	-	-	-	22.14	-0.08	-	52
Dec-26 3.16	0.03	-	-	-	21.91	-0.11	-	60
Dec-26 3.50	0.11	-	-	-	20.97	-0.36	-	50
Dec-26 3.68	0.19	-	-	-	20.43	-0.53	-	10
Mar-27 2.48	0.01	-	-	-	25.70	-0.02	-	1
Mar-27 2.65	0.01	-	-	-	25.27	-0.05	-	20
Mar-27 2.82	0.03	-	-	-	24.85	-0.08	-	113
Mar-27 2.99	0.05	-	-	-	24.42	-0.14	-	205
Mar-27 3.08	0.07	-	-	-	24.20	-0.18	-	200
Mar-27 3.33	0.14	-	-	-	23.58	-0.31	-	141
Mar-27 3.42	0.17	-	-	-	23.35	-0.37	-	3
Mar-27 3.59	0.25	-	-	-	22.93	-0.48	-	100
Jun-27 2.74	0.05	-	-	-	26.05	-0.12	-	5
Sep-27 2.39	0.03	-	-	-	27.32	-0.07	-	5
Dec-27 2.74	0.11	-	-	-	26.83	-0.17	-	1,538
Dec-27 2.82	0.13	-	-	-	26.66	-0.19	-	3,026
Mar-28 2.56	0.11	-	-	-	28.73	-0.15	-	830
Mar-28 2.74	0.16	-	-	-	28.43	-0.20	-	769
Mar-28 2.82	0.18	-	-	-	28.30	-0.22	-	758
Mar-28 2.91	0.21	-	-	-	28.15	-0.25	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	23.80	-	-	10

	Previous Close	16.72		27/08/26
	BANKINTER Close	16.58		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	3.10	-	-	-	27.08	1.00	-	23
Sep-26 14.00	2.60	-	-	-	26.03	1.00	-	9
Sep-26 14.50	2.10	-	-	-	24.97	0.99	-	1
Sep-26 15.00	1.62	-	-	-	23.92	0.96	-	2
Sep-26 16.50	0.39	-	-	-	20.75	0.56	-	10
Oct-26 15.00	1.73	-	-	-	25.53	0.87	-	10
Oct-26 17.50	0.23	-	-	-	21.89	0.28	-	10
Dec-26 13.50	3.25	-	-	-	29.58	0.93	-	11
Dec-26 14.00	2.80	-	-	-	28.58	0.90	-	2
Dec-26 15.00	1.95	-	-	-	26.57	0.80	-	10
Dec-26 15.50	1.56	-	-	-	25.56	0.73	-	10
Dec-26 16.00	1.22	-	-	-	24.56	0.65	-	50
Dec-26 17.00	0.67	-	-	-	23.26	0.46	-	100
Mar-27 15.00	2.17	-	-	-	27.13	0.74	-	21
Mar-27 16.50	1.21	-	-	-	24.60	0.55	-	100
Mar-27 17.00	0.98	-	-	-	24.34	0.48	-	100
Jun-27 14.50	2.71	-	-	-	28.12	0.76	-	1
Jun-27 15.50	2.03	-	-	-	26.67	0.66	-	1
Jun-27 16.00	1.72	-	-	-	25.95	0.60	-	25
Jun-27 16.50	1.45	-	-	-	25.23	0.55	-	1
Dec-27 14.50	2.92	-	-	-	27.65	0.72	-	3
Dec-27 15.50	2.30	-	-	-	26.53	0.64	-	1
Dec-27 17.00	1.54	-	-	-	25.22	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	41.76	-	-	31
Sep-26 7.00	-	-	-	-	40.70	-	-	1
Sep-26 10.50	-	-	-	-	33.31	-	-	3
Sep-26 11.00	-	-	-	-	32.26	-	-	3
Sep-26 11.50	-	-	-	-	31.20	-	-	4
Sep-26 12.50	-	-	-	-	29.09	-	-	2
Sep-26 13.00	-	-	-	-	28.04	-	-	20
Sep-26 13.50	-	-	-	-	26.98	-	-	10
Sep-26 14.00	-	-	-	-	25.93	-	-	10
Sep-26 15.00	0.02	-	-	-	23.82	-0.04	-	5
Sep-26 15.50	0.05	-	-	-	22.76	-0.11	-	20
Sep-26 16.50	0.29	-	-	-	20.65	-0.44	-	3
Oct-26 14.50	0.06	-	-	-	26.27	-0.07	-	10
Dec-26 7.25	-	-	-	-	41.16	-	-	1
Dec-26 11.00	0.02	-	-	-	33.62	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	31.61	-0.03	-	1,020
Dec-26 12.50	0.06	-	-	-	30.60	-0.05	-	114
Dec-26 13.00	0.09	-	-	-	29.60	-0.07	-	20
Dec-26 13.50	0.13	-	-	-	28.59	-0.10	-	3,360
Dec-26 14.00	0.19	-	-	-	27.59	-0.14	-	25
Dec-26 15.00	0.37	-	-	-	25.58	-0.25	-	5
Dec-26 16.00	0.68	-	-	-	23.57	-0.41	-	25
Mar-27 13.50	0.28	-	-	-	27.62	-0.14	-	1,008
Mar-27 15.50	0.74	-	-	-	24.24	-0.34	-	25
Jun-27 11.00	0.12	-	-	-	30.41	-0.06	-	222
Jun-27 12.50	0.27	-	-	-	28.24	-0.12	-	3
Jun-27 13.50	0.43	-	-	-	26.79	-0.18	-	1,000
Dec-27 10.50	0.18	-	-	-	28.50	-0.07	-	1,000
Dec-27 11.00	0.23	-	-	-	27.93	-0.09	-	50
Dec-27 15.00	1.12	-	-	-	23.43	-0.34	-	25
Mar-28 13.00	0.70	-	-	-	26.56	-0.20	-	194
Mar-28 14.00	0.98	-	-	-	25.62	-0.27	-	175

	Previous Close	24.95		27/08/26
	BBVA Close	24.66		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 25.00	0.02	-	-	-	23.78	0.14	-	19
Sep-26 w1 25.00	0.21	-	-	-	23.63	0.36	-	19
Sep-26 13.50	11.18	-	-	-	48.26	1.00	-	75
Sep-26 14.00	10.68	-	-	-	47.17	1.00	-	75
Sep-26 14.50	10.18	-	-	-	46.08	1.00	-	75
Sep-26 15.00	9.68	-	-	-	44.99	1.00	-	152
Sep-26 15.50	9.18	-	-	-	43.90	1.00	-	150
Sep-26 16.00	8.68	-	-	-	42.82	1.00	-	300
Sep-26 16.50	8.18	-	-	-	41.73	1.00	-	300
Sep-26 17.00	7.68	-	-	-	40.64	1.00	-	1,950
Sep-26 17.50	7.18	-	-	-	39.55	1.00	-	5,000
Sep-26 18.50	6.19	-	-	-	37.38	1.00	-	151
Sep-26 19.00	5.69	-	-	-	36.29	1.00	-	4,260
Sep-26 19.50	5.19	-	-	-	35.20	1.00	-	250
Sep-26 20.00	4.69	-	-	-	34.11	0.99	-	7,148
Sep-26 21.00	3.70	-	-	-	31.94	0.98	-	2,009
Sep-26 22.00	2.73	-	-	-	29.76	0.95	-	534
Sep-26 23.00	1.82	-	-	-	27.58	0.86	-	150
Sep-26 24.00	1.02	-	-	-	25.41	0.69	-	73
Sep-26 25.00	0.44	-	-	-	23.81	0.43	-	395
Sep-26 25.50	0.26	-	-	-	23.57	0.30	-	13
Sep-26 26.00	0.15	-	-	-	23.34	0.19	-	1,180
Sep-26 27.00	0.04	-	-	-	22.86	0.06	-	130
Oct-26 25.00	0.77	-	-	-	26.48	0.47	-	1
Oct-26 26.00	0.42	-	-	-	26.08	0.30	-	6
Oct-26 27.00	0.20	-	-	-	25.67	0.17	-	80
Dec-26 13.00	11.70	-	-	-	49.52	1.00	-	25
Dec-26 15.00	9.71	-	-	-	46.08	1.00	-	30
Dec-26 16.00	8.72	-	-	-	44.37	0.99	-	3,988
Dec-26 16.50	8.23	-	-	-	43.51	0.98	-	50
Dec-26 17.00	7.74	-	-	-	42.65	0.98	-	4,311
Dec-26 17.50	7.26	-	-	-	41.79	0.97	-	650
Dec-26 18.00	6.78	-	-	-	40.93	0.96	-	158
Dec-26 18.50	6.31	-	-	-	40.07	0.95	-	8
Dec-26 19.00	5.84	-	-	-	39.22	0.93	-	2,502
Dec-26 19.50	5.39	-	-	-	38.36	0.91	-	20
Dec-26 20.00	4.94	-	-	-	37.50	0.89	-	162
Dec-26 21.00	4.09	-	-	-	35.78	0.83	-	3,517
Dec-26 22.00	3.28	-	-	-	34.07	0.77	-	25
Dec-26 23.00	2.54	-	-	-	32.35	0.68	-	2,211
Dec-26 24.00	1.90	-	-	-	30.63	0.59	-	2
Dec-26 25.00	1.36	-	-	-	29.37	0.48	-	214
Dec-26 26.00	0.98	-	-	-	28.99	0.39	-	16
Dec-26 27.00	0.67	-	-	-	28.61	0.30	-	152
Dec-26 28.00	0.45	-	-	-	28.24	0.22	-	6
Mar-27 9.50	15.19	-	-	-	52.26	1.00	-	25
Mar-27 12.00	12.70	-	-	-	48.61	1.00	-	25
Mar-27 13.00	11.71	-	-	-	47.15	0.99	-	1
Mar-27 15.50	9.29	-	-	-	43.50	0.96	-	5
Mar-27 16.00	8.82	-	-	-	42.77	0.95	-	905
Mar-27 16.50	8.36	-	-	-	42.04	0.94	-	250
Mar-27 17.50	7.46	-	-	-	40.58	0.91	-	40
Mar-27 18.00	7.02	-	-	-	39.85	0.89	-	101
Mar-27 19.00	6.16	-	-	-	38.39	0.86	-	109
Mar-27 20.00	5.36	-	-	-	36.93	0.81	-	3,050
Mar-27 20.50	4.96	-	-	-	36.20	0.79	-	1
Mar-27 21.50	4.22	-	-	-	34.74	0.74	-	4,000
Mar-27 22.00	3.86	-	-	-	34.01	0.71	-	4,055
Mar-27 23.00	3.18	-	-	-	32.55	0.66	-	161
Mar-27 24.00	2.55	-	-	-	31.09	0.59	-	391
Mar-27 25.00	2.03	2.07	2.07	2.07	30.03	0.52	10	221
Mar-27 26.00	1.60	-	-	-	29.75	0.45	-	500
Mar-27 27.00	1.27	-	-	-	29.47	0.38	-	500
Mar-27 28.00	0.98	-	-	-	29.18	0.32	-	200
Jun-27 12.00	12.70	-	-	-	49.21	1.00	-	150
Jun-27 12.50	12.21	-	-	-	48.51	0.99	-	25
Jun-27 13.00	11.72	-	-	-	47.81	0.99	-	1
Jun-27 15.00	9.82	-	-	-	45.03	0.96	-	3
Jun-27 17.00	8.04	-	-	-	42.24	0.90	-	6,000
Jun-27 20.00	5.61	-	-	-	38.07	0.79	-	150
Jun-27 21.00	4.88	-	-	-	36.68	0.75	-	2,600
Jun-27 22.00	4.18	-	-	-	35.28	0.70	-	3,150
Jun-27 23.00	3.53	-	-	-	33.89	0.65	-	21
Jun-27 24.00	2.92	-	-	-	32.50	0.59	-	10
Jun-27 25.00	2.40	-	-	-	31.47	0.53	-	1,760
Jun-27 26.00	1.99	-	-	-	31.16	0.47	-	15
Jun-27 27.00	1.64	-	-	-	30.85	0.41	-	13
Sep-27 11.50	13.20	-	-	-	47.44	1.00	-	150
Sep-27 12.00	12.70	-	-	-	46.82	1.00	-	150
Sep-27 15.00	9.88	-	-	-	43.13	0.94	-	2
Sep-27 20.00	5.84	-	-	-	36.98	0.78	-	1
Sep-27 22.00	4.46	-	-	-	34.52	0.69	-	1
Dec-27 11.00	13.69	-	-	-	47.86	1.00	-	150
Dec-27 11.50	13.20	-	-	-	47.28	1.00	-	26
Dec-27 13.50	11.28	-	-	-	44.95	0.97	-	150
Dec-27 15.00	9.92	-	-	-	43.21	0.93	-	75
Dec-27 16.00	9.07	-	-	-	42.05	0.90	-	6,000
Dec-27 17.00	8.26	-	-	-	40.88	0.87	-	150
Dec-27 17.50	7.86	-	-	-	40.30	0.85	-	100
Dec-27 18.00	7.47	-	-	-	39.72	0.84	-	1
Dec-27 20.00	6.02	-	-	-	37.40	0.77	-	150
Dec-27 25.00	3.02	-	-	-	31.87	0.54	-	4,002
Dec-27 26.00	2.61	-	-	-	31.53	0.49	-	100
Mar-28 17.00	8.39	-	-	-	40.16	0.86	-	600
Mar-28 17.50	8.00	-	-	-	39.63	0.84	-	300
Mar-28 18.00	7.64	-	-	-	39.09	0.82	-	300
Mar-28 21.00	5.59	-	-	-	35.89	0.72	-	350
Jun-28 10.00	14.69	-	-	-	48.16	1.00	-	1
Jun-28 17.00	8.44	-	-	-	40.97	0.85	-	750
Jun-28 17.50	8.07	-	-	-	40.46	0.84	-	600
Jun-28 18.00	7.72	-	-	-	39.94	0.82	-	575
Jun-28 18.50	7.37	-	-	-	39.43	0.80	-	3
Jun-28 19.00	7.02	-	-	-	38.91	0.79	-	50
Jun-28 19.50	6.67	-	-	-	38.40	0.77	-	100
Jun-28 20.00	6.35	-	-	-	37.89	0.75	-	125
Jun-28 21.00	5.73	-	-	-	36.86	0.71	-	525
Jun-28 22.00	5.12	-	-	-	35.83	0.68	-	4,450
Jun-28 23.00	4.55	-	-	-	34.81	0.64	-	150
Jun-28 24.00	4.03	-	-	-	33.78	0.60	-	300
Jun-28 25.00	3.53	-	-	-	32.97	0.55	-	1,000
Dec-29 15.00	10.06	-	-	-	40.78	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 22.00	-	-	-	-	30.67	-	-	10
Aug-26 w4 24.00	-	-	-	-	25.72	-0.02	-	20
Sep-26 w1 23.00	0.02	-	-	-	27.46	-0.04	-	10
Sep-26 w1 24.00	0.12	-	-	-	25.00	-0.22	-	10
Sep-26 6.75	-	-	-	-	62.48	-	-	1
Sep-26 8.25	-	-	-	-	59.21	-	-	5
Sep-26 9.00	-	-	-	-	57.58	-	-	674
Sep-26 9.25	-	-	-	-	57.04	-	-	368
Sep-26 9.50	-	-	-	-	56.49	-	-	25
Sep-26 9.75	-	-	-	-	55.95	-	-	200
Sep-26 10.00	-	-	-	-	55.40	-	-	40,150
Sep-26 10.50	-	-	-	-	54.32	-	-	300
Sep-26 11.00	-	-	-	-	53.23	-	-	350
Sep-26 11.50	-	-	-	-	52.14	-	-	1
Sep-26 12.00	-	-	-	-	51.05	-	-	1
Sep-26 12.50	-	-	-	-	49.96	-	-	50
Sep-26 13.00	-	-	-	-	48.88	-	-	130
Sep-26 14.00	-	-	-	-	46.70	-	-	55
Sep-26 14.50	-	-	-	-	45.61	-	-	6
Sep-26 15.00	-	-	-	-	44.52	-	-	108
Sep-26 15.50	-	-	-	-	43.43	-	-	56
Sep-26 16.00	-	-	-	-	42.35	-	-	89
Sep-26 16.50	-	-	-	-	41.26	-	-	58
Sep-26 17.00	-	-	-	-	40.17	-	-	4,956
Sep-26 17.50	-	-	-	-	39.08	-	-	151
Sep-26 18.00	-	-	-	-	37.99	-	-	7,070
Sep-26 18.50	-	-	-	-	36.91	-	-	210
Sep-26 19.00	-	-	-	-	35.82	-	-	7,071
Sep-26 19.50	-	-	-	-	34.73	-	-	301
Sep-26 20.00	-	-	-	-	33.64	-	-	12,031
Sep-26 20.50	0.01	-	-	-	32.55	-0.01	-	250
Sep-26 21.00	0.01	-	-	-	31.47	-0.02	-	3,317
Sep-26 22.00	0.04	-	-	-	29.29	-0.05	-	263
Sep-26 23.00	0.12	-	-	-	27.11	-0.14	-	451
Sep-26 24.00	0.32	0.37	0.37	0.37	24.94	-0.31	150	183
Sep-26 24.50	0.49	0.55	0.55	0.52	23.85	-0.44	250	150
Sep-26 25.00	0.74	-	-	-	23.34	-0.58	-	3
Sep-26 26.00	1.45	-	-	-	22.87	-0.82	-	102
Oct-26 19.00	0.03	-	-	-	35.36	-0.03	-	1
Oct-26 20.00	0.07	-	-	-	33.51	-0.05	-	6
Oct-26 21.00	0.13	-	-	-	31.66	-0.09	-	20
Oct-26 22.00	0.25	0.22	0.22	0.22	29.81	-0.17	2	115
Oct-26 23.00	0.45	-	-	-	27.95	-0.28	-	101
Oct-26 25.00	1.27	-	-	-	24.74	-0.60	-	4
Nov-26 22.00	0.51	-	-	-	30.86	-0.22	-	1
Dec-26 5.75	-	-	-	-	59.76	-	-	150
Dec-26 6.00	-	-	-	-	59.33	-	-	10,150
Dec-26 6.25	-	-	-	-	58.90	-	-	150
Dec-26 6.50	-	-	-	-	58.47	-	-	13,250
Dec-26 6.75	-	-	-	-	58.05	-	-	450
Dec-26 7.00	-	-	-	-	57.62	-	-	300
Dec-26 7.25	-	-	-	-	57.19	-	-	600
Dec-26 7.50	-	-	-	-	56.76	-	-	450
Dec-26 7.75	-	-	-	-	56.33	-	-	451
Dec-26 8.00	-	-	-	-	55.90	-	-	18,450
Dec-26 8.25	-	-	-	-	55.47	-	-	15
Dec-26 8.50	-	-	-	-	55.04	-	-	25,000
Dec-26 8.75	-	-	-	-	54.61	-	-	311
Dec-26 9.00	-	-	-	-	54.18	-	-	14,933
Dec-26 9.25	-	-	-	-	53.75	-	-	75
Dec-26 9.50	-	-	-	-	53.32	-	-	76
Dec-26 9.75	-	-	-	-	52.90	-	-	200
Dec-26 10.00	-	-	-	-	52.47	-	-	226
Dec-26 10.50	-	-	-	-	51.61	-	-	300
Dec-26 11.00	-	-	-	-	50.75	-	-	481
Dec-26 11.50	-	-	-	-	49.89	-	-	1
Dec-26 12.00	0.01	-	-	-	49.03	-	-	8,410
Dec-26 12.50	0.01	-	-	-	48.17	-	-	250
Dec-26 13.00	0.01	-	-	-	47.32	-0.01	-	42,101
Dec-26 13.50	0.02	-	-	-	46.46	-0.01	-	400
Dec-26 14.00	0.02	-	-	-	45.60	-0.01	-	706
Dec-26 14.50	0.03	-	-	-	44.74	-0.01	-	300
Dec-26 15.00	0.04	-	-	-	43.88	-0.02	-	3,774
Dec-26 15.50	0.05	-	-	-	43.02	-0.02	-	12
Dec-26 16.00	0.07	-	-	-	42.17	-0.03	-	92
Dec-26 16.50	0.08	-	-	-	41.31	-0.03	-	520
Dec-26 17.00	0.11	-	-	-	40.45	-0.04	-	8,736
Dec-26 17.50	0.13	-	-	-	39.59	-0.05	-	124
Dec-26 18.00	0.16	-	-	-	38.73	-0.06	-	20,169
Dec-26 18.50	0.20	-	-	-	37.87	-0.08	-	105
Dec-26 19.00	0.24	-	-	-	37.02	-0.09	-	13,517
Dec-26 20.00	0.35	-	-	-	35.30	-0.13	-	10,512
Dec-26 20.50	0.42	-	-	-	34.44	-0.16	-	6
Dec-26 21.00	0.51	0.43	0.43	0.43	33.58	-0.18	5	12,145
Dec-26 22.00	0.70	-	-	-	31.87	-0.25	-	1,003
Dec-26 23.00	0.97	-	-	-	30.15	-0.33	-	2,600
Dec-26 24.00	1.33	-	-	-	28.43	-0.43	-	505
Dec-26 25.00	1.80	-	-	-	27.17	-0.54	-	1
Mar-27 8.50	-	-	-	-	51.72	-	-	25
Mar-27 8.75	0.01	-	-	-	51.36	-	-	25
Mar-27 9.00	0.01	-	-	-	50.99	-	-	25
Mar-27 9.25	0.01	-	-	-	50.63	-	-	25
Mar-27 9.50	0.01	-	-	-	50.26	-	-	30
Mar-27 9.75	0.01	-	-	-	49.90	-	-	25
Mar-27 10.50	0.02	-	-	-	48.80	-0.01	-	175
Mar-27 11.00	0.03	-	-	-	48.07	-0.01	-	175
Mar-27 11.50	0.03	-	-	-	47.34	-0.01	-	32,250
Mar-27 12.00	0.04	-	-	-	46.61	-0.01	-	40
Mar-27 12.50	0.05	-	-	-	45.88	-0.02	-	30
Mar-27 13.00	0.07	-	-	-	45.15	-0.02	-	40
Mar-27 13.50	0.08	-	-	-	44.42	-0.02	-	20
Mar-27 14.00	0.10	-	-	-	43.69	-0.03	-	30
Mar-27 15.00	0.15	-	-	-	42.23	-0.04	-	220
Mar-27 16.00	0.22	-	-	-	40.77	-0.06	-	5,500
Mar-27 16.50	0.26	-	-	-	40.04	-0.07	-	450
Mar-27 17.00	0.30	-	-	-	39.31	-0.08	-	2,360
Mar-27 17.50	0.34	-	-	-	38.58	-0.09	-	4,250
Mar-27 18.00	0.41	-	-	-	37.85	-0.11	-	100
Mar-27 18.50	0.47	-	-	-	37.12	-0.12	-	10
Mar-27 19.00	0.54	-	-	-	36.39	-0.14	-	2,400
Mar-27 19.50	0.62	-	-	-	35.66	-0.16	-	3,810
Mar-27 20.00	0.71	-	-	-	34.93	-0.18	-	6,180
Mar-27 20.50	0.81	-	-	-	34.20	-0.20	-	20
Mar-27 21.00	0.90	-	-	-	33.47	-0.23	-	381
Mar-27 22.00	1.17	-	-	-	32.01	-0.28	-	144
Mar-27 23.00	1.47	-	-	-	30.55	-0.35	-	8,050
Mar-27 24.00	1.83	-	-	-	29.09	-0.42	-	1
Jun-27 4.30	-	-	-	-	56.33	-	-	1
Jun-27 4.50	-	-	-	-	56.05	-	-	1
Jun-27 4.90	-	-	-	-	55.49	-	-	150
Jun-27 5.00	-	-	-	-	55.35	-	-	300
Jun-27 5.25	-	-	-	-	55.00	-	-	298
Jun-27 7.00	0.01	-	-	-	52.57	-	-	2
Jun-27 8.00	0.02	-	-	-	51.18	-	-	1
Jun-27 8.25	0.02	-	-	-	50.83	-	-	7
Jun-27 9.00	0.03	-	-	-	49.78	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	48.74	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	48.39	-0.01	-	10,000
Jun-27 11.00	0.09	-	-	-	47.00	-0.02	-	75
Jun-27 12.00	0.13	-	-	-	45.61	-0.03	-	20
Jun-27 12.50	0.16	-	-	-	44.91	-0.03	-	197
Jun-27 13.00	0.18	-	-	-	44.21	-0.04	-	1,126
Jun-27 13.50	0.21	-	-	-	43.52	-0.05	-	190
Jun-27 14.00	0.25	-	-	-	42.82	-0.06	-	33
Jun-27 14.50	0.30	-	-	-	42.13	-0.06	-	400
Jun-27 15.00	0.34	-	-	-	41.43	-0.07	-	600
Jun-27 15.50	0.39	-	-	-	40.73	-0.08	-	21
Jun-27 16.00	0.45	-	-	-	40.04	-0.10	-	3
Jun-27 16.50	0.52	-	-	-	39.34	-0.11	-	250
Jun-27 17.00	0.58	-	-	-	38.64	-0.12	-	151
Jun-27 17.50	0.65	-	-	-	37.95	-0.14	-	150
Jun-27 18.00	0.74	-	-	-	37.25	-0.15	-	160
Jun-27 18.50	0.84	-	-	-	36.56	-0.17	-	2
Jun-27 19.00	0.93	-	-	-	35.86	-0.19	-	151
Jun-27 20.00	1.14	-	-	-	34.47	-0.23	-	2,604
Jun-27 21.00	1.41	-	-	-	33.08	-0.28	-	75
Jun-27 23.00	2.05	-	-	-	30.29	-0.39	-	160
Jun-27 24.00	2.45	-	-	-	28.90	-0.45	-	91
Jun-27 25.00	2.93	-	-	-	27.87	-0.52	-	20
Jun-27 26.00	3.55	-	-	-	27.56	-0.58	-	11
Sep-27 7.75	0.02	-	-	-	48.64	-0.01	-	10
Sep-27 16.00	0.58	-	-	-	38.49	-0.11	-	309
Sep-27 16.50	0.65	-	-	-	37.88	-0.12	-	10
Sep-27 17.00	0.71	-	-	-	37.26	-0.13	-	379
Sep-27 17.50	0.81	-	-	-	36.65	-0.15	-	150
Sep-27 18.00	0.91	-	-	-	36.03	-0.16	-	150
Sep-27 20.00	1.36	-	-	-	33.57	-0.24	-	1
Sep-27 22.00	1.94	-	-	-	31.11	-0.33	-	1
Dec-27 4.40	-	-	-	-	51.61	-	-	1
Dec-27 4.90	0.01	-	-	-	51.03	-	-	150
Dec-27 5.00	0.01	-	-	-	50.91	-	-	150
Dec-27 6.50	0.02	-	-	-	49.17	-	-	10
Dec-27 7.00	0.03	-	-	-	48.59	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	48.30	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	47.72	-0.01	-	1
Dec-27 8.25	0.06	-	-	-	47.14	-0.01	-	150
Dec-27 8.50	0.07	-	-	-	46.85	-0.01	-	6,150
Dec-27 8.75	0.08	-	-	-	46.55	-0.02	-	1
Dec-27 9.00	0.09	-	-	-	46.26	-0.02	-	7,650
Dec-27 9.25	0.10	-	-	-	45.97	-0.02	-	150
Dec-27 9.50	0.11	-	-	-	45.68	-0.02	-	250
Dec-27 9.75	0.12	-	-	-	45.39	-0.02	-	150
Dec-27 10.00	0.14	-	-	-	45.10	-0.03	-	407
Dec-27 10.50	0.17	-	-	-	44.52	-0.03	-	300
Dec-27 11.00	0.20	-	-	-	43.94	-0.04	-	5,304
Dec-27 12.00	0.28	-	-	-	42.78	-0.05	-	3,300
Dec-27 12.50	0.33	-	-	-	42.20	-0.06	-	300
Dec-27 13.00	0.38	-	-	-	41.61	-0.06	-	10,000
Dec-27 13.50	0.42	-	-	-	41.03	-0.07	-	150
Dec-27 14.00	0.49	-	-	-	40.45	-0.08	-	150
Dec-27 15.00	0.63	-	-	-	39.29	-0.10	-	3
Dec-27 16.00	0.77	-	-	-	38.13	-0.13	-	15,000
Dec-27 16.50	0.87	-	-	-	37.55	-0.14	-	174
Dec-27 17.00	0.97	-	-	-	36.96	-0.15	-	8,500
Dec-27 17.50	1.07	-	-	-	36.38	-0.17	-	292
Dec-27 18.00	1.17	-	-	-	35.80	-0.18	-	150
Dec-27 20.00	1.68	-	-	-	33.48	-0.26	-	4,000
Dec-27 21.00	1.96	-	-	-	32.31	-0.30	-	150
Dec-27 22.00	2.32	-	-	-	31.15	-0.34	-	10,302
Dec-27 23.00	2.66	-	-	-	29.99	-0.39	-	300
Dec-27 25.00	3.57	-	-	-	27.95	-0.50	-	1
Mar-28 15.00	0.72	-	-	-	38.07	-0.11	-	150
Mar-28 15.50	0.79	-	-	-	37.53	-0.12	-	150
Mar-28 18.00	1.29	-	-	-	34.86	-0.19	-	26
Mar-28 20.00	1.83	-	-	-	32.73	-0.26	-	150
Mar-28 21.00	2.13	-	-	-	31.66	-0.30	-	150
Mar-28 22.00	2.49	-	-	-	30.59	-0.34	-	150
Mar-28 23.00	2.84	-	-	-	29.52	-0.39	-	150
Jun-28 15.50	0.98	-	-	-	36.52	-0.14	-	1
Jun-28 18.00	1.54	-	-	-	33.95	-0.21	-	1,250
Jun-28 19.00	1.81	-	-	-	32.92	-0.24	-	4,450
Jun-28 20.00	2.10	-	-	-	31.90	-0.28	-	3,300
Jun-28 21.00	2.45	-	-	-	30.87	-0.32	-	750
Jun-28 22.00	2.80	-	-	-	29.84	-0.36	-	2,350
Jun-28 23.00	3.20	-	-	-	28.82	-0.41	-	1,500
Dec-28 12.00	0.50	-	-	-	37.02	-0.07	-	3,500
Dec-28 12.50	0.58	-	-	-	36.62	-0.08	-	1,500
Dec-28 16.00	1.23	-	-	-	33.83	-0.16	-	17
Dec-28 16.50	1.34	-	-	-	33.43	-0.17	-	9
Dec-28 18.50	1.90	-	-	-	31.83	-0.24	-	3
Dec-28 20.00	2.39	-	-	-	30.64	-0.29	-	90
Jun-29 16.00	1.45	-	-	-	32.47	-0.18	-	1,250
Dec-29 12.50	0.77	-	-	-	33.41	-0.10	-	3,000
Dec-29 20.00	3.00	-	-	-	29.46	-0.31	-	6
Dec-29 25.00	5.34	-	-	-	26.87	-0.48	-	152
Dec-30 20.50	3.76	-	-	-	28.68	-0.34	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	5.69	-	-	-	36.29	1.00	-	10
Sep-26 20.00	4.69	-	-	-	34.11	0.99	-	10
Sep-26 20.00	4.69	-	-	-	34.11	0.99	-	20
Sep-26 21.00	3.70	-	-	-	31.94	0.98	-	20
Sep-26 21.00	3.70	-	-	-	31.94	0.98	-	154
Sep-26 22.00	2.73	-	-	-	29.76	0.94	-	20
Sep-26 22.00	2.73	-	-	-	29.76	0.94	-	160
Sep-26 23.00	1.82	-	-	-	27.58	0.86	-	81
Sep-26 24.00	1.02	-	-	-	25.41	0.69	-	10
Sep-26 25.00	0.44	-	-	-	23.81	0.43	-	50
Sep-26 25.00	0.44	-	-	-	23.81	0.43	-	1,720
Sep-26 25.50	0.27	-	-	-	23.57	0.30	-	5
Sep-26 26.00	0.15	-	-	-	23.34	0.19	-	30
Sep-26 26.00	0.15	-	-	-	23.34	0.19	-	3,430
Sep-26 27.00	0.04	-	-	-	22.86	0.06	-	60
Oct-26 22.00	2.63	-	-	-	31.55	0.82	-	20
Oct-26 23.00	1.85	-	-	-	29.69	0.71	-	10
Oct-26 23.00	1.85	-	-	-	29.69	0.71	-	10
Oct-26 24.00	1.18	1.25	1.25	1.25	27.84	0.57	26	26
Oct-26 25.00	0.68	-	-	-	26.48	0.41	-	10
Oct-26 26.00	0.36	-	-	-	26.08	0.26	-	20
Oct-26 26.00	0.36	-	-	-	26.08	0.26	-	25
Oct-26 27.00	0.17	-	-	-	25.67	0.15	-	7,008
Dec-26 17.00	7.53	-	-	-	42.65	0.94	-	10
Dec-26 19.00	5.70	-	-	-	39.22	0.89	-	10
Dec-26 19.50	5.27	-	-	-	38.36	0.87	-	10
Dec-26 21.00	4.01	-	-	-	35.78	0.80	-	10
Dec-26 22.00	3.23	-	-	-	34.07	0.74	-	3
Dec-26 22.00	3.23	-	-	-	34.07	0.74	-	10
Dec-26 23.00	2.52	-	-	-	32.35	0.66	-	10
Dec-26 23.00	2.52	-	-	-	32.35	0.66	-	1
Dec-26 24.00	1.88	-	-	-	30.63	0.57	-	4
Dec-26 24.00	1.88	-	-	-	30.63	0.57	-	10
Dec-26 25.00	1.35	-	-	-	29.37	0.48	-	6
Dec-26 26.00	0.97	-	-	-	28.99	0.38	-	4
Dec-26 29.00	0.29	-	-	-	27.86	0.15	-	8
Dec-26 32.00	0.06	-	-	-	26.72	0.04	-	10
Mar-27 19.00	6.16	-	-	-	38.39	0.84	-	200
Mar-27 19.00	6.16	-	-	-	38.39	0.84	-	200
Mar-27 19.50	5.75	-	-	-	37.66	0.82	-	20
Mar-27 23.00	3.17	-	-	-	32.55	0.65	-	4
Mar-27 24.00	2.55	-	-	-	31.09	0.58	-	4
Mar-27 25.00	2.02	-	-	-	30.03	0.51	-	4
Mar-27 26.00	1.61	-	-	-	29.75	0.44	-	3
Mar-27 27.00	1.26	-	-	-	29.47	0.37	-	5
Mar-27 28.00	0.98	-	-	-	29.18	0.31	-	2
Mar-27 32.00	0.30	-	-	-	28.05	0.13	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 24.00	-	-	-	-	25.72	-0.02	-	40
Sep-26 9.50	-	-	-	-	56.49	-	-	600
Sep-26 10.50	-	-	-	-	54.32	-	-	700
Sep-26 17.00	-	-	-	-	40.17	-	-	20
Sep-26 18.00	-	-	-	-	37.99	-	-	10
Sep-26 19.00	-	-	-	-	35.82	-	-	10
Sep-26 20.00	-	-	-	-	33.64	-	-	10
Sep-26 22.00	0.04	-	-	-	29.29	-0.05	-	10
Sep-26 24.00	0.31	-	-	-	24.94	-0.31	-	92
Sep-26 24.00	0.31	-	-	-	24.94	-0.31	-	10
Sep-26 25.00	0.74	-	-	-	23.34	-0.57	-	75
Sep-26 26.00	1.45	-	-	-	22.87	-0.81	-	10
Oct-26 22.00	0.25	-	-	-	29.81	-0.17	-	20
Oct-26 24.00	0.77	-	-	-	26.10	-0.42	-	10
Oct-26 24.00	0.77	-	-	-	26.10	-0.42	-	20
Oct-26 25.00	1.27	1.14	1.14	1.14	24.74	-0.59	5	10
Oct-26 26.00	1.96	-	-	-	24.34	-0.75	-	10
Dec-26 7.25	-	-	-	-	57.19	-	-	150
Dec-26 8.50	-	-	-	-	55.04	-	-	150
Dec-26 8.75	-	-	-	-	54.61	-	-	150
Dec-26 9.00	-	-	-	-	54.18	-	-	150
Dec-26 10.00	-	-	-	-	52.47	-	-	40
Dec-26 15.50	0.05	-	-	-	43.02	-0.02	-	5
Dec-26 16.50	0.08	-	-	-	41.31	-0.03	-	10
Dec-26 17.00	0.10	-	-	-	40.45	-0.04	-	23
Dec-26 17.50	0.13	-	-	-	39.59	-0.05	-	16
Dec-26 21.00	0.50	-	-	-	33.58	-0.18	-	16
Dec-26 22.00	0.70	-	-	-	31.87	-0.25	-	4
Dec-26 23.00	0.97	-	-	-	30.15	-0.32	-	1
Dec-26 32.00	7.52	-	-	-	24.52	-0.96	-	25
Mar-27 10.00	0.01	-	-	-	49.53	-	-	150
Mar-27 14.50	0.13	-	-	-	42.96	-0.04	-	10
Mar-27 17.00	0.30	-	-	-	39.31	-0.08	-	20
Mar-27 18.00	0.40	-	-	-	37.85	-0.11	-	1
Jun-27 22.00	1.68	-	-	-	31.68	-0.32	-	70

	Previous Close	13.21		27/08/26
	CAIXABANK Close	13.10		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	4.11	-	-	-	35.97	1.00	-	1
Sep-26 10.00	3.11	-	-	-	32.51	1.00	-	1
Sep-26 10.50	2.61	-	-	-	30.78	1.00	-	1
Sep-26 11.00	2.12	-	-	-	29.05	0.99	-	2
Sep-26 11.50	1.62	-	-	-	27.32	0.98	-	4
Sep-26 12.00	1.14	-	-	-	25.59	0.93	-	8
Sep-26 12.50	0.70	-	-	-	23.86	0.80	-	40
Sep-26 13.00	0.35	-	-	-	22.13	0.58	-	102
Sep-26 13.50	0.13	-	-	-	21.46	0.30	-	5
Oct-26 12.50	0.86	-	-	-	24.77	0.72	-	3
Dec-26 7.00	6.13	-	-	-	44.58	1.00	-	7,500
Dec-26 9.25	3.91	-	-	-	36.79	0.98	-	1
Dec-26 10.50	2.72	-	-	-	32.47	0.93	-	1,134
Dec-26 11.00	2.26	-	-	-	30.74	0.89	-	20
Dec-26 11.50	1.83	-	-	-	29.01	0.84	-	6,000
Dec-26 12.00	1.42	-	-	-	27.28	0.76	-	1
Dec-26 12.50	1.04	-	-	-	25.55	0.67	-	450
Dec-26 13.00	0.72	-	-	-	23.82	0.55	-	2
Mar-27 9.50	3.73	-	-	-	34.61	0.93	-	1
Mar-27 10.50	2.84	-	-	-	31.61	0.87	-	14
Mar-27 12.50	1.30	-	-	-	25.60	0.63	-	11
Mar-27 13.00	0.98	-	-	-	24.10	0.55	-	400
Jun-27 9.75	3.54	-	-	-	32.86	0.90	-	150
Jun-27 10.00	3.32	-	-	-	32.23	0.88	-	150
Jun-27 10.50	2.90	-	-	-	30.97	0.85	-	150
Jun-27 11.00	2.50	-	-	-	29.71	0.80	-	150
Jun-27 12.00	1.76	-	-	-	27.19	0.69	-	1
Jun-27 13.00	1.12	-	-	-	24.67	0.56	-	25
Jun-27 14.50	0.53	-	-	-	23.46	0.34	-	1
Sep-27 13.50	1.07	-	-	-	25.16	0.49	-	1
Dec-27 10.50	3.09	-	-	-	31.68	0.80	-	20
Dec-27 11.00	2.72	-	-	-	30.65	0.76	-	1
Dec-27 11.50	2.38	-	-	-	29.62	0.72	-	1
Jun-28 10.00	3.60	-	-	-	33.20	0.82	-	150
Jun-28 10.50	3.24	-	-	-	32.36	0.78	-	300
Jun-28 11.00	2.90	-	-	-	31.52	0.74	-	1,250
Jun-28 11.50	2.59	-	-	-	30.68	0.70	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.50	-	-	-	-	48.55	-	-	70,900
Sep-26 7.75	-	-	-	-	40.76	-	-	3
Sep-26 8.00	-	-	-	-	39.90	-	-	174
Sep-26 8.50	-	-	-	-	38.17	-	-	1,000
Sep-26 9.00	-	-	-	-	36.44	-	-	1
Sep-26 10.50	-	-	-	-	31.25	-	-	3
Sep-26 11.00	-	-	-	-	29.52	-0.01	-	25
Sep-26 11.50	0.01	-	-	-	27.79	-0.03	-	1
Sep-26 12.00	0.03	-	-	-	26.06	-0.08	-	256
Sep-26 12.50	0.09	-	-	-	24.33	-0.20	-	108
Sep-26 13.00	0.24	-	-	-	22.60	-0.43	-	17
Sep-26 13.25	0.36	-	-	-	22.13	-0.57	-	2
Sep-26 13.50	0.52	-	-	-	21.93	-0.70	-	5
Sep-26 14.00	0.93	0.87	0.87	0.87	21.54	-0.89	1	12
Sep-26 14.50	1.40	-	-	-	21.15	-0.99	-	1
Oct-26 13.00	0.38	-	-	-	23.08	-0.44	-	10
Dec-26 5.25	-	-	-	-	49.89	-	-	75
Dec-26 6.75	-	-	-	-	44.69	-	-	3
Dec-26 7.25	0.01	-	-	-	42.96	-0.01	-	1
Dec-26 8.00	0.01	-	-	-	40.37	-0.01	-	100
Dec-26 8.25	0.02	-	-	-	39.50	-0.01	-	100
Dec-26 8.50	0.02	-	-	-	38.64	-0.02	-	103
Dec-26 8.75	0.03	-	-	-	37.77	-0.02	-	10
Dec-26 9.00	0.03	-	-	-	36.91	-0.03	-	11
Dec-26 9.50	0.05	-	-	-	35.18	-0.05	-	2
Dec-26 10.00	0.08	-	-	-	33.45	-0.07	-	76
Dec-26 10.50	0.11	-	-	-	31.72	-0.10	-	1,030
Dec-26 11.00	0.17	-	-	-	29.99	-0.14	-	40
Dec-26 11.50	0.24	-	-	-	28.26	-0.20	-	6,008
Dec-26 12.50	0.48	-	-	-	24.80	-0.36	-	10
Dec-26 13.00	0.67	-	-	-	23.07	-0.48	-	27
Dec-26 14.00	1.28	-	-	-	22.03	-0.71	-	1
Mar-27 6.00	0.01	-	-	-	44.25	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	42.75	-0.01	-	29,800
Mar-27 8.00	0.05	-	-	-	38.24	-0.03	-	1
Mar-27 8.75	0.08	-	-	-	35.99	-0.05	-	350
Mar-27 9.75	0.16	-	-	-	32.99	-0.09	-	5
Mar-27 10.00	0.19	-	-	-	32.24	-0.11	-	32
Mar-27 12.00	0.54	-	-	-	26.23	-0.30	-	150
Mar-27 12.50	0.69	-	-	-	24.73	-0.37	-	8
Jun-27 7.75	0.09	-	-	-	36.40	-0.04	-	8,200
Jun-27 10.00	0.31	-	-	-	30.73	-0.15	-	4,025
Jun-27 10.50	0.40	-	-	-	29.47	-0.19	-	175
Jun-27 11.00	0.50	-	-	-	28.21	-0.24	-	25
Jun-27 11.50	0.63	-	-	-	26.95	-0.29	-	25
Jun-27 12.00	0.78	-	-	-	25.69	-0.35	-	25
Jun-27 13.00	1.16	-	-	-	23.17	-0.49	-	50
Dec-27 3.50	-	-	-	-	42.47	-	-	1
Dec-27 4.20	0.01	-	-	-	41.02	-	-	1
Dec-27 5.50	0.04	-	-	-	38.34	-0.02	-	160
Dec-27 5.75	0.04	-	-	-	37.83	-0.02	-	1
Dec-27 6.00	0.05	-	-	-	37.31	-0.02	-	150
Dec-27 8.00	0.19	-	-	-	33.19	-0.08	-	150
Dec-27 8.25	0.22	-	-	-	32.68	-0.09	-	225
Dec-27 8.50	0.25	-	-	-	32.16	-0.10	-	150
Dec-27 8.75	0.28	-	-	-	31.65	-0.11	-	150
Dec-27 9.00	0.31	-	-	-	31.13	-0.12	-	150
Dec-27 9.25	0.35	-	-	-	30.62	-0.14	-	150
Dec-27 9.50	0.39	-	-	-	30.10	-0.15	-	150
Dec-27 9.75	0.44	-	-	-	29.58	-0.17	-	150
Dec-27 10.00	0.48	-	-	-	29.07	-0.18	-	150
Jun-28 8.50	0.37	-	-	-	30.85	-0.12	-	150
Jun-28 9.00	0.47	-	-	-	30.01	-0.15	-	150
Jun-28 9.25	0.51	-	-	-	29.59	-0.17	-	150
Jun-28 9.50	0.56	-	-	-	29.17	-0.18	-	300
Jun-28 9.75	0.62	-	-	-	28.75	-0.20	-	150
Jun-28 10.00	0.69	-	-	-	28.33	-0.22	-	150
Dec-28 4.50	0.04	-	-	-	35.56	-0.01	-	15,000
Dec-28 8.75	0.55	-	-	-	30.05	-0.16	-	450
Dec-29 5.00	0.12	-	-	-	33.12	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	0.35	-	-	-	22.13	0.58	-	10
Dec-26 9.00	4.02	-	-	-	37.66	0.96	-	10
Dec-26 11.00	2.17	-	-	-	30.74	0.85	-	10
Dec-26 12.00	1.36	-	-	-	27.28	0.72	-	10
Dec-26 12.50	1.00	-	-	-	25.55	0.63	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.01	-	-	-	27.79	-0.03	-	10

	Previous Close	26.75		27/08/26
	CELLNEX Close	26.40		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.71	-	-	-	31.08	0.78	-	5
Sep-26 26.00	1.01	-	-	-	29.80	0.60	-	10
Sep-26 27.00	0.51	-	-	-	29.01	0.40	-	30
Sep-26 28.00	0.22	-	-	-	28.57	0.22	-	61
Sep-26 29.00	0.08	-	-	-	28.13	0.10	-	44
Sep-26 30.00	0.02	-	-	-	27.69	0.03	-	37
Sep-26 31.00	0.01	-	-	-	27.25	0.01	-	22
Sep-26 32.00	-	-	-	-	26.81	-	-	56
Sep-26 33.00	-	-	-	-	26.36	-	-	25
Sep-26 34.00	-	-	-	-	25.92	-	-	41
Sep-26 35.00	-	-	-	-	25.48	-	-	30
Sep-26 36.00	-	-	-	-	25.04	-	-	25
Sep-26 37.00	-	-	-	-	24.60	-	-	25
Sep-26 38.00	-	-	-	-	24.15	-	-	25
Sep-26 39.00	-	-	-	-	23.71	-	-	25
Sep-26 40.00	-	-	-	-	23.27	-	-	25
Dec-26 18.00	8.61	-	-	-	39.51	0.97	-	2
Dec-26 20.00	6.74	-	-	-	37.11	0.93	-	1
Dec-26 21.00	5.83	-	-	-	35.91	0.90	-	1
Dec-26 24.00	3.39	-	-	-	32.31	0.75	-	11
Dec-26 25.00	2.68	-	-	-	31.11	0.67	-	47
Dec-26 27.00	1.55	-	-	-	29.24	0.50	-	25
Dec-26 28.00	1.15	-	-	-	28.92	0.41	-	96
Dec-26 29.00	0.82	-	-	-	28.61	0.32	-	2,060
Dec-26 30.00	0.57	-	-	-	28.29	0.25	-	148
Dec-26 31.00	0.39	-	-	-	27.98	0.18	-	110
Dec-26 32.00	0.26	-	-	-	27.66	0.13	-	218
Dec-26 33.00	0.16	-	-	-	27.35	0.09	-	120
Dec-26 34.00	0.10	-	-	-	27.03	0.06	-	190
Dec-26 35.00	0.06	-	-	-	26.72	0.04	-	115
Dec-26 36.00	0.03	-	-	-	26.40	0.02	-	85
Dec-26 37.00	0.02	-	-	-	26.08	0.01	-	50
Dec-26 38.00	0.01	-	-	-	25.77	0.01	-	25
Dec-26 39.00	-	-	-	-	25.45	-	-	25
Dec-26 40.00	-	-	-	-	25.14	-	-	125
Dec-26 42.00	-	-	-	-	24.51	-	-	25
Dec-26 44.00	-	-	-	-	23.87	-	-	25
Dec-26 45.00	-	-	-	-	23.56	-	-	25
Dec-26 46.00	-	-	-	-	23.24	-	-	25
Mar-27 20.00	6.93	-	-	-	35.32	0.90	-	33
Mar-27 22.00	5.28	-	-	-	33.63	0.82	-	4
Mar-27 23.00	4.52	-	-	-	32.79	0.77	-	2
Mar-27 25.00	3.17	-	-	-	31.09	0.65	-	50
Mar-27 26.00	2.57	-	-	-	30.25	0.58	-	26
Mar-27 27.00	2.09	-	-	-	29.71	0.51	-	25
Mar-27 28.00	1.67	-	-	-	29.38	0.44	-	51
Mar-27 29.00	1.32	-	-	-	29.06	0.38	-	1
Mar-27 30.00	1.03	-	-	-	28.73	0.32	-	317
Mar-27 31.00	0.78	-	-	-	28.40	0.26	-	75
Mar-27 32.00	0.60	-	-	-	28.07	0.21	-	120
Mar-27 33.00	0.43	-	-	-	27.74	0.16	-	51
Mar-27 34.00	0.32	-	-	-	27.42	0.13	-	25
Mar-27 35.00	0.23	-	-	-	27.09	0.10	-	25
Jun-27 20.00	7.15	-	-	-	34.45	0.87	-	6
Jun-27 25.00	3.67	-	-	-	31.11	0.64	-	1
Jun-27 28.00	2.19	-	-	-	29.66	0.47	-	100
Jun-27 29.00	1.85	-	-	-	29.35	0.42	-	100
Jun-27 30.00	1.51	-	-	-	29.03	0.37	-	125
Jun-27 31.00	1.25	-	-	-	28.72	0.32	-	150
Jun-27 32.00	1.00	-	-	-	28.40	0.27	-	100
Jun-27 33.00	0.80	-	-	-	28.09	0.23	-	112
Jun-27 34.00	0.63	-	-	-	27.77	0.19	-	175
Jun-27 35.00	0.50	-	-	-	27.46	0.16	-	150
Jun-27 36.00	0.39	-	-	-	27.14	0.13	-	125
Jun-27 37.00	0.29	-	-	-	26.82	0.10	-	125
Jun-27 38.00	0.22	-	-	-	26.51	0.08	-	75
Jun-27 39.00	0.16	-	-	-	26.19	0.06	-	75
Jun-27 40.00	0.12	-	-	-	25.88	0.05	-	50
Jun-27 41.00	0.08	-	-	-	25.56	0.04	-	50
Jun-27 42.00	0.06	-	-	-	25.25	0.03	-	50
Jun-27 43.00	0.04	-	-	-	24.93	0.02	-	50
Jun-27 44.00	0.03	-	-	-	24.61	0.01	-	50
Jun-27 45.00	0.02	-	-	-	24.30	0.01	-	50
Jun-27 46.00	0.01	-	-	-	23.98	0.01	-	50
Jun-27 49.00	-	-	-	-	23.04	-	-	50
Jun-27 50.00	-	-	-	-	22.72	-	-	411
Sep-27 34.00	0.85	-	-	-	27.76	0.23	-	20
Sep-27 35.00	0.68	-	-	-	27.43	0.19	-	100
Sep-27 36.00	0.55	-	-	-	27.10	0.16	-	75
Sep-27 37.00	0.44	-	-	-	26.77	0.14	-	75
Sep-27 41.00	0.15	-	-	-	25.46	0.06	-	50
Dec-27 25.00	4.33	-	-	-	31.27	0.64	-	25
Dec-27 26.00	3.81	-	-	-	30.78	0.59	-	2
Dec-27 27.00	3.36	-	-	-	30.41	0.55	-	2,500
Dec-27 28.00	2.93	-	-	-	30.12	0.51	-	7
Dec-27 29.00	2.57	-	-	-	29.82	0.46	-	1
Dec-27 30.00	2.23	-	-	-	29.53	0.42	-	115
Dec-27 31.00	1.90	-	-	-	29.24	0.38	-	75
Dec-27 32.00	1.66	-	-	-	28.95	0.34	-	51
Dec-27 33.00	1.41	-	-	-	28.66	0.31	-	25
Dec-27 34.00	1.18	-	-	-	28.37	0.27	-	74
Dec-27 35.00	1.01	-	-	-	28.08	0.24	-	50
Dec-27 37.00	0.70	-	-	-	27.50	0.18	-	25
Dec-27 38.00	0.58	-	-	-	27.21	0.16	-	570
Dec-27 40.00	0.38	-	-	-	26.63	0.11	-	48
Dec-27 44.00	0.16	-	-	-	25.47	0.05	-	25
Mar-28 29.00	2.86	-	-	-	30.28	0.48	-	11
Jun-28 26.00	4.37	-	-	-	30.97	0.60	-	4
Dec-29 40.00	1.91	-	-	-	29.42	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	-	-	-	-	37.11	-	-	1
Sep-26 20.00	-	-	-	-	35.82	-	-	1
Sep-26 21.00	-	-	-	-	34.53	-	-	19
Sep-26 22.00	0.01	-	-	-	33.25	-0.01	-	62
Sep-26 23.00	0.03	-	-	-	31.96	-0.03	-	23
Sep-26 24.00	0.09	-	-	-	30.67	-0.09	-	263
Sep-26 25.00	0.24	0.16	0.16	0.16	29.38	-0.21	1	73
Sep-26 26.00	0.53	-	-	-	28.10	-0.39	-	51
Sep-26 27.00	1.04	-	-	-	27.31	-0.61	-	89
Sep-26 28.00	1.76	-	-	-	26.87	-0.80	-	51
Sep-26 29.00	2.64	-	-	-	26.43	-0.93	-	28
Sep-26 30.00	3.60	-	-	-	25.99	-0.99	-	21
Oct-26 23.00	0.17	-	-	-	31.92	-0.11	-	10
Oct-26 24.00	0.31	0.27	0.30	0.27	30.66	-0.18	12	12
Oct-26 25.00	0.54	-	-	-	29.40	-0.28	-	4
Oct-26 27.00	1.37	-	-	-	27.44	-0.56	-	20
Nov-26 22.00	0.23	-	-	-	33.17	-0.10	-	10
Nov-26 23.00	0.36	0.34	0.34	0.34	31.92	-0.16	10	10
Dec-26 18.00	0.06	-	-	-	37.77	-0.03	-	2,001
Dec-26 20.00	0.15	-	-	-	35.37	-0.06	-	21
Dec-26 21.00	0.23	-	-	-	34.17	-0.09	-	225
Dec-26 22.00	0.35	-	-	-	32.97	-0.13	-	129
Dec-26 23.00	0.51	-	-	-	31.77	-0.18	-	689
Dec-26 24.00	0.72	0.75	0.75	0.75	30.57	-0.25	2	4,502
Dec-26 25.00	1.01	-	-	-	29.37	-0.33	-	59
Dec-26 26.00	1.38	1.50	1.50	1.50	28.17	-0.42	1	152
Dec-26 27.00	1.87	-	-	-	27.50	-0.52	-	94
Dec-26 28.00	2.47	-	-	-	27.18	-0.61	-	25
Dec-26 29.00	3.15	-	-	-	26.87	-0.71	-	3
Dec-26 30.00	3.92	-	-	-	26.55	-0.79	-	1
Dec-26 32.00	5.67	-	-	-	25.92	-0.92	-	26
Dec-26 33.00	6.62	-	-	-	25.61	-0.96	-	25
Mar-27 20.00	0.40	-	-	-	33.61	-0.11	-	1
Mar-27 22.00	0.75	-	-	-	31.92	-0.19	-	100
Mar-27 23.00	0.99	-	-	-	31.08	-0.24	-	53
Mar-27 24.00	1.29	-	-	-	30.23	-0.30	-	2
Mar-27 25.00	1.64	-	-	-	29.38	-0.37	-	85
Mar-27 26.00	2.04	-	-	-	28.54	-0.44	-	63
Mar-27 27.00	2.57	-	-	-	28.00	-0.51	-	117
Mar-27 28.00	3.16	-	-	-	27.67	-0.58	-	5
Mar-27 30.00	4.54	-	-	-	27.02	-0.71	-	9
Mar-27 31.00	5.30	-	-	-	26.69	-0.77	-	2
Mar-27 32.00	6.13	-	-	-	26.36	-0.82	-	10
Mar-27 36.00	9.73	-	-	-	25.05	-0.95	-	25
Mar-27 37.00	10.69	-	-	-	24.72	-0.97	-	25
Jun-27 20.00	0.59	-	-	-	32.42	-0.13	-	25
Jun-27 22.00	1.01	-	-	-	31.08	-0.21	-	26
Jun-27 23.00	1.30	-	-	-	30.42	-0.26	-	25
Jun-27 24.00	1.60	-	-	-	29.75	-0.31	-	59
Jun-27 25.00	2.00	-	-	-	29.08	-0.37	-	25
Jun-27 26.00	2.40	-	-	-	28.41	-0.43	-	1,575
Jun-27 27.00	2.93	-	-	-	27.95	-0.49	-	10
Jun-27 28.00	3.49	-	-	-	27.63	-0.55	-	1
Jun-27 29.00	4.14	-	-	-	27.32	-0.61	-	1
Jun-27 30.00	4.82	-	-	-	27.00	-0.67	-	25
Jun-27 31.00	5.56	-	-	-	26.69	-0.72	-	75
Jun-27 32.00	6.33	-	-	-	26.37	-0.77	-	50
Jun-27 33.00	7.16	-	-	-	26.06	-0.82	-	50
Jun-27 34.00	8.01	-	-	-	25.74	-0.86	-	100
Jun-27 35.00	8.90	-	-	-	25.43	-0.89	-	100
Jun-27 36.00	9.81	-	-	-	25.11	-0.92	-	125
Jun-27 37.00	10.75	-	-	-	24.79	-0.94	-	100
Jun-27 38.00	11.69	-	-	-	24.48	-0.96	-	100
Jun-27 39.00	12.65	-	-	-	24.16	-0.97	-	25
Sep-27 21.00	0.99	-	-	-	30.40	-0.19	-	1
Sep-27 24.00	1.90	-	-	-	28.65	-0.33	-	3
Sep-27 25.00	2.30	-	-	-	28.07	-0.38	-	1
Sep-27 36.00	9.90	-	-	-	24.11	-0.89	-	25
Sep-27 37.00	10.81	-	-	-	23.78	-0.91	-	25
Dec-27 21.00	1.13	-	-	-	29.66	-0.20	-	1
Dec-27 23.00	1.73	-	-	-	28.67	-0.28	-	3
Dec-27 30.00	5.30	-	-	-	25.95	-0.62	-	75
Dec-27 31.00	6.01	-	-	-	25.66	-0.67	-	50
Dec-27 32.00	6.74	-	-	-	25.37	-0.71	-	26
Dec-27 33.00	7.51	-	-	-	25.08	-0.76	-	25
Dec-27 34.00	8.32	-	-	-	24.79	-0.79	-	25
Mar-28 21.00	1.36	-	-	-	29.17	-0.21	-	25
Mar-28 22.00	1.66	-	-	-	28.75	-0.25	-	100
Mar-28 24.00	2.39	-	-	-	27.92	-0.34	-	100
Mar-28 25.00	2.80	-	-	-	27.50	-0.38	-	2
Jun-28 30.00	5.87	-	-	-	26.55	-0.58	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.23	-	-	-	28.57	0.22	-	25
Sep-26 31.00	0.01	-	-	-	27.25	0.01	-	25
Sep-26 32.00	-	-	-	-	26.81	-	-	25
Sep-26 33.00	-	-	-	-	26.36	-	-	25
Dec-26 28.00	1.14	-	-	-	28.92	0.40	-	50
Dec-26 29.00	0.82	-	-	-	28.61	0.32	-	3
Dec-26 32.00	0.26	-	-	-	27.66	0.13	-	50
Dec-26 35.00	0.06	-	-	-	26.72	0.04	-	18
Dec-30 30.00	4.49	-	-	-	30.17	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	0.24	-	-	-	29.38	-0.21	-	10
Dec-26 24.00	0.72	-	-	-	30.57	-0.24	-	2
Mar-27 24.00	1.27	-	-	-	30.23	-0.29	-	2
Mar-27 25.00	1.62	-	-	-	29.38	-0.36	-	1
Jun-27 23.00	1.27	-	-	-	30.42	-0.25	-	2

	Previous Close	25.65		27/08/26
	CIE AUTOMOTIVE Close	25.40		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	2.44	-	-	-	20.60	0.98	-	4
Sep-26 30.00	-	-	-	-	18.55	-	-	10
Sep-26 31.00	-	-	-	-	18.37	-	-	11
Sep-26 33.00	-	-	-	-	18.00	-	-	1
Dec-26 22.00	3.70	-	-	-	20.92	0.91	-	4
Dec-26 24.00	2.07	-	-	-	19.97	0.74	-	1
Dec-26 26.00	0.91	-	-	-	19.22	0.46	-	2
Dec-26 27.00	0.55	-	-	-	19.06	0.33	-	6
Dec-26 31.00	0.03	-	-	-	18.43	0.03	-	2
Mar-27 22.00	3.80	-	-	-	20.54	0.88	-	1
Mar-27 24.00	2.27	-	-	-	19.75	0.70	-	2
Mar-27 25.00	1.65	-	-	-	19.36	0.59	-	2
Mar-27 29.00	0.34	-	-	-	18.82	0.19	-	1
Mar-27 30.00	0.21	-	-	-	18.72	0.13	-	2
Jun-27 29.00	0.57	-	-	-	18.80	0.25	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.28	-	-	-	18.70	-0.35	-	1
Sep-26 26.00	0.81	-	-	-	18.39	-0.68	-	12
Sep-26 26.50	1.19	1.00	1.00	1.00	18.30	-0.82	1	1
Dec-26 24.00	0.49	0.54	0.54	0.54	19.89	-0.27	1	4
Dec-26 25.00	0.84	0.88	0.88	0.88	19.42	-0.40	1	2
Dec-26 26.00	1.33	-	-	-	19.14	-0.55	-	2
Mar-27 24.00	0.89	-	-	-	19.48	-0.34	-	1
Mar-27 26.00	1.85	-	-	-	18.87	-0.57	-	10
Mar-27 28.00	3.25	-	-	-	18.66	-0.76	-	20
Jun-27 24.00	1.11	1.09	1.09	1.09	19.38	-0.35	1	1

	Previous Close	5.46		27/08/26
	COLONIAL Close	5.39		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.19	-	-	-	19.22	0.73	-	45
Sep-26 5.75	0.01	-	-	-	18.86	0.09	-	20
Dec-26 4.60	0.85	-	-	-	20.97	0.93	-	65
Dec-26 5.25	0.34	-	-	-	20.44	0.64	-	5
Dec-26 5.50	0.21	-	-	-	20.26	0.48	-	5
Dec-26 9.50	-	-	-	-	17.53	-	-	1
Mar-27 5.50	0.30	-	-	-	19.32	0.51	-	25
Mar-27 5.75	0.20	-	-	-	19.17	0.39	-	45
Mar-27 6.00	0.13	-	-	-	19.01	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	-	-	-	-	20.07	-	-	1
Sep-26 4.80	-	-	-	-	19.98	-0.01	-	10
Sep-26 5.00	0.01	-	-	-	19.81	-0.06	-	219
Sep-26 5.25	0.05	-	-	-	19.59	-0.28	-	1
Sep-26 5.50	0.16	-	-	-	19.40	-0.65	-	17
Oct-26 5.25	0.09	-	-	-	20.27	-0.34	-	11
Dec-26 4.00	-	-	-	-	21.28	-	-	1
Dec-26 4.30	-	-	-	-	21.04	-0.02	-	2,000
Dec-26 4.80	0.04	-	-	-	20.63	-0.13	-	2
Dec-26 4.90	0.06	-	-	-	20.55	-0.17	-	2
Dec-26 5.00	0.08	-	-	-	20.47	-0.22	-	130
Dec-26 5.25	0.16	-	-	-	20.27	-0.37	-	961
Dec-26 5.50	0.28	-	-	-	20.09	-0.53	-	102
Mar-27 4.80	0.08	-	-	-	19.43	-0.17	-	1
Mar-27 5.00	0.13	-	-	-	19.33	-0.25	-	106
Mar-27 5.25	0.22	-	-	-	19.21	-0.37	-	200
Mar-27 5.50	0.34	-	-	-	19.07	-0.51	-	304
Jun-27 5.50	0.39	-	-	-	19.73	-0.48	-	141

	Previous Close	18.30		27/08/26
	EBRO FOODS Close	18.22		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.13	-	-	-	13.16	0.34	-	3
Sep-26 19.00	0.02	-	-	-	12.15	0.09	-	3
Mar-27 18.50	0.62	-	-	-	13.54	0.47	-	1
Jun-27 18.00	1.00	-	-	-	14.02	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	-	-	-	-	13.15	-0.01	-	1
Sep-26 17.50	0.02	-	-	-	12.73	-0.09	-	1
Sep-26 18.00	0.12	-	-	-	12.31	-0.33	-	1
Oct-26 17.00	0.05	-	-	-	13.71	-0.12	-	1
Dec-26 17.50	0.29	-	-	-	13.51	-0.32	-	4
Jun-27 18.00	0.81	-	-	-	13.35	-0.47	-	8

	Previous Close	16.82		27/08/26
	ENAGAS Close	16.68		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 15.00	1.70	-	-	-	20.31	0.99	-	1
Sep-26 16.00	0.77	-	-	-	18.41	0.83	-	7
Sep-26 17.00	0.15	-	-	-	16.69	0.34	-	4
Sep-26 17.50	0.04	-	-	-	16.01	0.12	-	307
Sep-26 18.00	0.01	-	-	-	15.33	0.02	-	46
Sep-26 18.50	-	-	-	-	14.65	-	-	26
Sep-26 19.00	-	-	-	-	13.97	-	-	1
Oct-26 17.00	0.38	-	-	-	19.97	0.43	-	1
Oct-26 18.00	0.09	-	-	-	18.61	0.15	-	1
Oct-26 19.00	0.01	-	-	-	17.25	0.02	-	1
Nov-26 18.00	0.22	-	-	-	19.60	0.24	-	5
Dec-26 15.50	1.67	-	-	-	24.30	0.75	-	25
Dec-26 16.00	1.31	-	-	-	23.40	0.67	-	417
Dec-26 17.00	0.73	-	-	-	21.83	0.49	-	30
Dec-26 17.50	0.51	-	-	-	21.28	0.39	-	38
Dec-26 18.00	0.35	-	-	-	20.73	0.30	-	87
Dec-26 18.50	0.22	-	-	-	20.18	0.21	-	60
Dec-26 19.00	0.13	-	-	-	19.63	0.14	-	146
Dec-26 19.50	0.07	-	-	-	19.08	0.09	-	123
Dec-26 20.00	0.04	-	-	-	18.53	0.05	-	27
Mar-27 12.00	4.80	-	-	-	28.22	0.98	-	1
Mar-27 15.50	1.76	-	-	-	23.32	0.72	-	301
Mar-27 16.00	1.43	-	-	-	22.62	0.65	-	32
Mar-27 17.00	0.87	-	-	-	21.43	0.49	-	56
Mar-27 17.50	0.67	-	-	-	21.06	0.41	-	34
Mar-27 18.00	0.50	-	-	-	20.69	0.33	-	142
Mar-27 19.00	0.25	-	-	-	19.95	0.20	-	63
Mar-27 19.50	0.17	-	-	-	19.58	0.15	-	10
Mar-27 20.00	0.11	-	-	-	19.22	0.10	-	96
Jun-27 16.00	1.69	-	-	-	23.31	0.62	-	10
Jun-27 18.00	0.76	-	-	-	21.69	0.38	-	26
Jun-27 19.50	0.37	-	-	-	20.85	0.23	-	2
Jun-27 20.00	0.28	-	-	-	20.57	0.18	-	5
Sep-27 20.00	0.37	-	-	-	21.73	0.21	-	29
Sep-27 20.50	0.29	-	-	-	21.46	0.18	-	2
Dec-27 15.00	2.56	-	-	-	25.78	0.70	-	1
Dec-27 16.00	1.95	-	-	-	24.62	0.61	-	26
Dec-27 19.50	0.62	-	-	-	22.48	0.29	-	2
Dec-27 20.00	0.52	-	-	-	22.24	0.25	-	1
Dec-27 20.50	0.43	-	-	-	22.00	0.22	-	1
Dec-27 21.00	0.35	-	-	-	21.76	0.18	-	10
Jun-28 18.00	1.11	-	-	-	21.62	0.41	-	1
Dec-28 16.00	1.87	-	-	-	20.89	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	25.94	-	-	6
Sep-26 12.50	-	-	-	-	25.00	-	-	12
Sep-26 13.00	-	-	-	-	24.05	-	-	217
Sep-26 13.50	-	-	-	-	23.10	-	-	27
Sep-26 14.00	-	-	-	-	22.15	-	-	44
Sep-26 14.50	-	-	-	-	21.20	-	-	1
Sep-26 15.00	-	-	-	-	20.25	-0.01	-	25
Sep-26 15.50	0.02	-	-	-	19.30	-0.06	-	45
Sep-26 16.00	0.07	-	-	-	18.35	-0.17	-	11
Sep-26 16.50	0.20	0.21	0.21	0.21	17.40	-0.38	1	15
Sep-26 16.75	0.31	0.26	0.26	0.26	16.96	-0.52	1	16
Sep-26 17.00	0.45	-	-	-	16.63	-0.66	-	1
Sep-26 17.50	0.84	-	-	-	15.95	-0.89	-	3
Sep-26 18.00	1.32	-	-	-	15.27	-1.00	-	2
Oct-26 16.00	0.23	-	-	-	21.21	-0.27	-	3
Oct-26 16.50	0.40	0.42	0.42	0.42	20.27	-0.42	1	5
Nov-26 15.00	0.17	-	-	-	24.15	-0.16	-	3
Nov-26 16.00	0.39	-	-	-	22.29	-0.32	-	3
Nov-26 16.50	0.57	-	-	-	21.36	-0.42	-	1
Dec-26 12.50	0.04	-	-	-	30.61	-0.03	-	2
Dec-26 13.00	0.06	-	-	-	29.71	-0.05	-	227
Dec-26 13.50	0.10	-	-	-	28.81	-0.08	-	51
Dec-26 14.00	0.14	-	-	-	27.91	-0.11	-	283
Dec-26 14.50	0.21	-	-	-	27.01	-0.15	-	126
Dec-26 15.00	0.29	-	-	-	26.11	-0.20	-	612
Dec-26 15.50	0.40	0.37	0.37	0.37	25.21	-0.26	3	35
Dec-26 16.00	0.54	0.52	0.52	0.52	24.31	-0.34	5	41
Dec-26 16.50	0.73	-	-	-	23.41	-0.42	-	25
Dec-26 17.50	1.25	-	-	-	22.19	-0.62	-	26
Mar-27 12.00	0.06	-	-	-	26.43	-0.04	-	1
Mar-27 13.00	0.13	-	-	-	25.03	-0.09	-	25
Mar-27 14.00	0.25	-	-	-	23.63	-0.16	-	233
Mar-27 14.50	0.35	-	-	-	22.93	-0.20	-	56
Mar-27 15.00	0.46	-	-	-	22.23	-0.26	-	30
Mar-27 15.50	0.60	0.60	0.60	0.60	21.53	-0.32	1	4
Mar-27 16.00	0.79	-	-	-	20.83	-0.40	-	540
Mar-27 16.50	1.00	-	-	-	20.13	-0.48	-	27
Mar-27 17.00	1.26	-	-	-	19.64	-0.56	-	36
Jun-27 17.00	1.42	-	-	-	19.96	-0.54	-	52
Jun-27 17.50	1.72	-	-	-	19.68	-0.61	-	28
Sep-27 12.50	0.33	-	-	-	25.93	-0.14	-	470
Sep-27 13.00	0.43	-	-	-	25.32	-0.17	-	75
Sep-27 13.50	0.52	-	-	-	24.71	-0.21	-	1
Sep-27 14.00	0.65	-	-	-	24.10	-0.25	-	25
Sep-27 17.00	1.86	-	-	-	20.66	-0.57	-	25
Dec-27 11.00	0.19	-	-	-	26.99	-0.08	-	4,100
Dec-27 14.00	0.73	-	-	-	23.52	-0.25	-	1
Mar-28 12.00	0.37	-	-	-	24.16	-0.14	-	75
Mar-28 14.50	0.97	-	-	-	21.46	-0.32	-	173
Mar-28 15.50	1.34	-	-	-	20.38	-0.41	-	25
Mar-28 16.00	1.56	-	-	-	19.84	-0.46	-	50
Mar-28 16.50	1.80	-	-	-	19.30	-0.52	-	25
Jun-28 16.00	1.57	-	-	-	18.89	-0.46	-	25
Jun-28 16.50	1.80	-	-	-	18.39	-0.51	-	25
Jun-28 18.00	2.74	-	-	-	17.79	-0.66	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.20	-	-	-	25.06	1.00	-	25
Sep-26 13.50	3.20	-	-	-	23.16	1.00	-	5
Sep-26 14.00	2.70	-	-	-	22.21	1.00	-	6
Sep-26 17.00	0.15	-	-	-	16.69	0.34	-	1
Sep-26 17.50	0.04	-	-	-	16.01	0.12	-	1
Sep-26 18.00	0.01	-	-	-	15.33	0.03	-	25
Dec-26 16.50	0.99	-	-	-	22.50	0.58	-	25
Dec-26 17.50	0.51	-	-	-	21.28	0.39	-	50
Dec-26 18.00	0.34	-	-	-	20.73	0.30	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	27.84	-	-	1
Sep-26 14.00	-	-	-	-	22.15	-	-	25
Sep-26 15.50	0.02	-	-	-	19.30	-0.06	-	25
Sep-26 16.00	0.07	-	-	-	18.35	-0.17	-	2
Sep-26 17.00	0.45	-	-	-	16.63	-0.66	-	25
Nov-26 15.50	0.26	0.26	0.26	0.26	23.22	-0.22	2	2
Dec-26 13.00	0.06	-	-	-	29.71	-0.05	-	25
Dec-26 13.50	0.10	-	-	-	28.81	-0.07	-	75
Dec-26 14.00	0.14	-	-	-	27.91	-0.11	-	25
Dec-26 15.50	0.40	-	-	-	25.21	-0.26	-	5
Dec-26 16.50	0.72	-	-	-	23.41	-0.42	-	10
Mar-27 14.50	0.34	-	-	-	22.93	-0.20	-	50
Mar-27 15.00	0.45	-	-	-	22.23	-0.25	-	1
Mar-27 15.50	0.60	-	-	-	21.53	-0.31	-	9
Jun-27 15.50	0.75	-	-	-	21.67	-0.32	-	6

	Previous Close	2.53		27/08/26
	ENCE Close	2.56		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.60	-	-	-	24.80	0.93	-	13
Mar-27 2.10	0.52	-	-	-	24.70	0.89	-	4
Jun-27 2.40	0.33	-	-	-	23.86	0.69	-	10
Mar-28 2.00	0.73	-	-	-	27.97	0.84	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	2.14	-	-	-	9.36	-1.00	-	10
Jun-27 2.70	0.28	-	-	-	24.29	-0.54	-	5

	Previous Close	42.04		27/08/26
	ENDESA Close	41.76		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	3.83	-	-	-	19.87	0.98	-	1
Sep-26 40.00	1.97	-	-	-	17.91	0.85	-	1
Sep-26 41.00	1.18	-	-	-	16.93	0.69	-	5
Sep-26 42.00	0.58	-	-	-	16.15	0.46	-	4
Sep-26 43.00	0.24	-	-	-	16.01	0.25	-	7
Oct-26 40.00	2.36	-	-	-	19.56	0.75	-	1
Dec-26 24.00	17.94	-	-	-	34.91	1.00	-	2
Dec-26 35.00	7.26	-	-	-	24.99	0.92	-	10
Dec-26 36.00	6.35	-	-	-	24.09	0.89	-	10
Dec-26 37.00	5.47	-	-	-	23.18	0.85	-	4
Dec-26 38.00	4.63	-	-	-	22.28	0.81	-	4
Dec-26 40.00	3.08	-	-	-	20.48	0.69	-	19
Dec-26 42.00	1.80	-	-	-	18.87	0.53	-	1
Dec-26 43.00	1.34	-	-	-	18.76	0.44	-	5
Dec-26 45.00	0.71	-	-	-	18.55	0.28	-	11
Dec-26 46.00	0.49	-	-	-	18.45	0.21	-	10
Dec-26 47.00	0.32	-	-	-	18.35	0.15	-	20
Dec-26 48.00	0.21	-	-	-	18.24	0.11	-	15
Mar-27 32.00	10.31	-	-	-	28.63	0.93	-	1
Mar-27 34.00	8.50	-	-	-	26.86	0.89	-	150
Mar-27 40.00	3.67	-	-	-	21.54	0.65	-	1
Mar-27 41.00	3.01	-	-	-	20.65	0.60	-	3
Mar-27 43.00	1.97	-	-	-	19.86	0.46	-	5
Mar-27 44.00	1.61	-	-	-	19.77	0.40	-	2
Mar-27 45.00	1.27	-	-	-	19.67	0.34	-	1
Mar-27 54.00	0.09	-	-	-	18.81	0.04	-	38
Mar-27 56.00	0.04	-	-	-	18.62	0.02	-	15
Jun-27 25.00	17.07	-	-	-	33.03	0.98	-	1
Jun-27 27.00	15.16	-	-	-	31.51	0.97	-	2
Jun-27 32.00	10.58	-	-	-	27.72	0.90	-	294
Jun-27 33.00	9.70	-	-	-	26.96	0.88	-	291
Jun-27 37.00	6.44	-	-	-	23.93	0.76	-	1
Jun-27 38.00	5.69	-	-	-	23.17	0.73	-	1
Jun-27 41.00	3.64	-	-	-	20.90	0.59	-	2
Jun-27 42.00	3.09	-	-	-	20.30	0.54	-	2
Jun-27 44.00	2.23	-	-	-	20.09	0.44	-	40
Jun-27 46.00	1.55	-	-	-	19.88	0.34	-	50
Jun-27 48.00	1.04	-	-	-	19.67	0.26	-	5
Jun-27 54.00	0.27	0.34	0.34	0.34	19.05	0.09	155	155
Jun-27 56.00	0.16	0.25	0.25	0.25	18.84	0.06	150	255
Sep-27 43.00	2.95	-	-	-	21.12	0.50	-	75
Sep-27 44.00	2.56	-	-	-	20.99	0.45	-	150
Sep-27 45.00	2.18	-	-	-	20.87	0.41	-	1
Sep-27 49.00	1.11	-	-	-	20.36	0.25	-	7
Dec-27 29.00	13.44	-	-	-	29.36	0.92	-	1
Dec-27 31.00	11.68	-	-	-	28.12	0.89	-	1
Dec-27 34.00	9.21	-	-	-	26.25	0.82	-	1
Dec-27 40.00	4.94	-	-	-	22.52	0.63	-	26
Dec-27 50.00	1.27	-	-	-	20.50	0.25	-	1
Dec-27 52.00	0.91	-	-	-	20.28	0.20	-	1
Mar-28 40.00	5.13	-	-	-	22.40	0.62	-	25
Mar-28 44.00	3.20	-	-	-	21.16	0.47	-	20
Mar-28 45.00	2.84	-	-	-	21.08	0.43	-	1,215
Mar-28 46.00	2.49	-	-	-	20.99	0.40	-	85
Mar-28 47.00	2.22	-	-	-	20.90	0.36	-	795
Mar-28 48.00	1.96	-	-	-	20.81	0.33	-	290
Mar-28 49.00	1.70	-	-	-	20.72	0.30	-	80
Mar-28 50.00	1.50	-	-	-	20.64	0.27	-	75
Mar-28 56.00	0.62	-	-	-	20.11	0.14	-	13
Jun-28 46.00	2.87	-	-	-	21.03	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	-	-	-	-	33.28	-	-	4
Sep-26 27.00	-	-	-	-	31.32	-	-	445
Sep-26 28.00	-	-	-	-	30.34	-	-	19
Sep-26 29.00	-	-	-	-	29.36	-	-	148
Sep-26 30.00	-	-	-	-	28.38	-	-	147
Sep-26 31.00	-	-	-	-	27.39	-	-	146
Sep-26 34.00	-	-	-	-	24.45	-	-	10
Sep-26 35.00	-	-	-	-	23.47	-	-	25
Sep-26 36.00	-	-	-	-	22.49	-	-	50
Sep-26 37.00	0.01	-	-	-	21.50	-0.01	-	30
Sep-26 38.00	0.02	-	-	-	20.52	-0.03	-	15
Sep-26 40.00	0.17	-	-	-	18.56	-0.16	-	7
Sep-26 41.00	0.39	-	-	-	17.58	-0.32	-	5
Sep-26 42.50	1.10	0.79	0.79	0.79	16.73	-0.65	1	1
Sep-26 43.00	1.45	-	-	-	16.66	-0.75	-	5
Dec-26 19.00	-	-	-	-	38.81	-	-	15
Dec-26 28.00	0.02	-	-	-	30.69	-0.01	-	25
Dec-26 30.00	0.04	-	-	-	28.89	-0.01	-	10
Dec-26 32.00	0.08	-	-	-	27.08	-0.03	-	10
Dec-26 33.00	0.11	-	-	-	26.18	-0.04	-	35
Dec-26 34.00	0.15	-	-	-	25.28	-0.06	-	1
Dec-26 35.00	0.22	-	-	-	24.38	-0.08	-	10
Dec-26 37.00	0.41	-	-	-	22.57	-0.14	-	10
Dec-26 38.00	0.55	-	-	-	21.67	-0.19	-	4
Dec-26 39.00	0.73	-	-	-	20.77	-0.24	-	10
Dec-26 40.00	0.98	-	-	-	19.87	-0.31	-	10
Mar-27 37.00	0.90	-	-	-	22.29	-0.21	-	10
Mar-27 39.00	1.33	-	-	-	20.52	-0.30	-	10
Jun-27 15.50	-	-	-	-	38.27	-	-	5
Jun-27 22.00	0.05	-	-	-	33.34	-0.01	-	10
Jun-27 37.00	1.21	-	-	-	21.97	-0.23	-	3
Jun-27 38.00	1.45	-	-	-	21.21	-0.27	-	4
Dec-27 17.50	0.04	-	-	-	33.19	-0.01	-	1
Dec-27 27.00	0.39	-	-	-	27.28	-0.06	-	1
Dec-27 30.00	0.67	-	-	-	25.41	-0.11	-	5
Dec-27 31.00	0.78	-	-	-	24.79	-0.12	-	30
Dec-27 32.00	0.91	-	-	-	24.17	-0.14	-	5
Dec-27 34.00	1.24	-	-	-	22.92	-0.19	-	5
Dec-27 44.00	4.87	-	-	-	17.84	-0.60	-	15
Mar-28 22.00	0.20	-	-	-	29.72	-0.03	-	150
Mar-28 24.00	0.29	-	-	-	28.54	-0.04	-	150
Mar-28 26.00	0.44	-	-	-	27.36	-0.06	-	150
Mar-28 27.00	0.51	-	-	-	26.77	-0.08	-	150
Mar-28 28.00	0.62	-	-	-	26.18	-0.09	-	150
Jun-28 25.00	0.44	-	-	-	27.43	-0.06	-	150
Jun-28 26.00	0.51	-	-	-	26.88	-0.07	-	150
Jun-28 27.00	0.62	-	-	-	26.33	-0.08	-	293
Jun-28 29.00	0.84	-	-	-	25.23	-0.11	-	143
Jun-28 30.00	0.97	-	-	-	24.68	-0.13	-	143
Jun-28 31.00	1.13	-	-	-	24.13	-0.15	-	142
Jun-28 32.00	1.30	-	-	-	23.58	-0.17	-	142
Jun-28 33.00	1.46	-	-	-	23.02	-0.19	-	142
Dec-28 31.00	1.48	-	-	-	23.21	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	24.78	-	-	-	40.49	1.00	-	25
Sep-26 34.00	7.81	-	-	-	23.80	1.00	-	25
Sep-26 34.00	7.81	-	-	-	23.80	1.00	-	25
Sep-26 43.00	0.24	-	-	-	16.01	0.25	-	1
Oct-26 42.00	1.05	-	-	-	17.80	0.50	-	1
Oct-26 44.00	0.37	-	-	-	17.51	0.24	-	2
Dec-26 33.00	9.13	-	-	-	26.79	0.95	-	10
Dec-26 40.00	3.07	-	-	-	20.48	0.69	-	10
Dec-26 42.00	1.80	-	-	-	18.87	0.52	-	10
Mar-27 37.00	5.81	-	-	-	24.20	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	34.27	-	-	25
Sep-26 25.00	-	-	-	-	33.28	-	-	25
Sep-26 26.00	-	-	-	-	32.30	-	-	25
Sep-26 26.00	-	-	-	-	32.30	-	-	25
Sep-26 32.00	-	-	-	-	26.41	-	-	10
Sep-26 34.00	-	-	-	-	24.45	-	-	25
Sep-26 35.00	-	-	-	-	23.47	-	-	25
Sep-26 35.00	-	-	-	-	23.47	-	-	50
Sep-26 36.00	-	-	-	-	22.49	-	-	25
Sep-26 37.00	0.01	-	-	-	21.50	-0.01	-	50
Sep-26 39.00	0.06	-	-	-	19.54	-0.07	-	10
Oct-26 40.00	0.46	-	-	-	19.18	-0.25	-	10
Dec-26 32.00	0.08	-	-	-	27.08	-0.03	-	8
Dec-26 36.00	0.29	-	-	-	23.48	-0.10	-	10
Dec-26 39.00	0.72	-	-	-	20.77	-0.24	-	20

	Previous Close	11.30		27/08/26
	FCC Close	11.34		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.86	-	-	-	18.85	0.96	-	1
Jun-27 11.00	1.05	-	-	-	18.10	0.65	-	1
Dec-27 16.50	0.03	-	-	-	18.24	0.03	-	1
Jun-28 11.50	1.26	-	-	-	23.78	0.55	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.08	-	-	-	19.64	-0.25	-	1
Sep-26 11.50	0.29	-	-	-	18.28	-0.61	-	1
Sep-26 12.00	0.67	-	-	-	16.87	-0.92	-	3
Dec-26 10.50	0.19	-	-	-	21.81	-0.23	-	20
Mar-27 9.50	0.11	-	-	-	22.32	-0.11	-	257
Mar-27 10.00	0.19	-	-	-	21.75	-0.18	-	250
Mar-27 10.50	0.31	-	-	-	21.17	-0.26	-	482
Mar-27 11.00	0.48	-	-	-	20.60	-0.37	-	224
Jun-27 11.50	0.84	-	-	-	21.04	-0.47	-	3
Jun-27 12.00	1.11	-	-	-	20.43	-0.57	-	417
Sep-27 11.00	1.06	-	-	-	23.23	-0.47	-	226

	Previous Close	51.42		27/08/26
	FERROVIAL Close	50.66		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	1.65	1.76	2.04	1.76	25.12	0.60	31	56
Sep-26 52.00	0.67	0.79	0.79	0.79	23.70	0.35	10	40
Sep-26 54.00	0.19	0.25	0.30	0.25	22.59	0.14	6	56
Sep-26 55.00	0.09	0.16	0.16	0.16	22.04	0.07	2	-
Sep-26 56.00	0.03	0.11	0.11	0.11	21.49	0.03	1	61
Sep-26 57.00	0.01	-	-	-	20.94	0.01	-	6
Sep-26 58.00	-	-	-	-	20.38	-	-	2,060
Sep-26 60.00	-	-	-	-	19.28	-	-	92
Sep-26 62.00	-	-	-	-	18.17	-	-	104
Sep-26 64.00	-	-	-	-	17.07	-	-	10
Sep-26 66.00	-	-	-	-	15.96	-	-	25
Sep-26 74.00	-	-	-	-	11.54	-	-	75
Oct-26 56.00	0.27	0.30	0.30	0.30	22.46	0.13	5	5
Dec-26 47.00	5.35	-	-	-	29.47	0.72	-	1
Dec-26 50.00	3.30	-	-	-	26.61	0.57	-	50
Dec-26 52.00	2.26	-	-	-	25.44	0.46	-	26
Dec-26 54.00	1.48	-	-	-	24.64	0.35	-	25
Dec-26 56.00	0.90	-	-	-	23.84	0.24	-	54
Dec-26 58.00	0.51	-	-	-	23.03	0.16	-	25
Dec-26 60.00	0.26	-	-	-	22.23	0.09	-	3,025
Dec-26 64.00	0.05	-	-	-	20.63	0.02	-	5
Dec-26 66.00	0.02	-	-	-	19.82	0.01	-	5
Dec-26 68.00	-	-	-	-	19.02	-	-	235
Dec-26 70.00	-	-	-	-	18.22	-	-	25
Mar-27 45.00	7.72	7.08	7.08	7.08	29.38	0.75	15	15
Mar-27 50.00	4.32	-	-	-	25.89	0.58	-	102
Mar-27 52.00	3.33	-	-	-	25.12	0.49	-	15
Mar-27 58.00	1.30	-	-	-	23.74	0.26	-	25
Mar-27 60.00	0.90	-	-	-	23.28	0.20	-	25
Mar-27 62.00	0.60	-	-	-	22.82	0.14	-	25
Sep-27 44.00	9.83	-	-	-	29.13	0.75	-	25
Sep-27 50.00	5.92	-	-	-	26.13	0.59	-	25
Sep-27 52.00	4.97	-	-	-	25.58	0.53	-	25
Sep-27 56.00	3.38	-	-	-	24.92	0.42	-	25
Dec-27 50.00	6.57	-	-	-	26.44	0.60	-	25
Dec-27 60.00	2.75	-	-	-	24.67	0.34	-	25
Dec-27 70.00	0.89	-	-	-	23.09	0.15	-	25
Mar-28 52.00	6.27	-	-	-	26.12	0.56	-	25
Mar-28 54.00	5.36	-	-	-	25.80	0.51	-	50
Mar-28 60.00	3.33	-	-	-	24.86	0.37	-	25
Mar-28 66.00	1.92	-	-	-	23.91	0.25	-	25
Jun-28 50.00	7.79	-	-	-	26.73	0.61	-	50
Jun-28 56.00	5.22	-	-	-	25.71	0.48	-	50
Jun-28 58.00	4.52	-	-	-	25.42	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 36.00	-	-	-	-	39.28	-	-	25
Sep-26 42.00	0.01	-	-	-	33.09	-0.01	-	25
Sep-26 45.00	0.08	-	-	-	29.99	-0.05	-	25
Sep-26 47.00	0.23	0.19	0.19	0.19	27.92	-0.13	25	25
Sep-26 48.00	0.37	0.35	0.35	0.30	26.89	-0.19	27	52
Sep-26 49.00	0.59	0.45	0.45	0.44	25.85	-0.28	26	26
Sep-26 50.00	0.91	0.72	0.72	0.72	24.82	-0.40	25	52
Sep-26 52.00	1.94	-	-	-	23.40	-0.66	-	3,003
Sep-26 54.00	3.47	-	-	-	22.29	-0.88	-	1,544
Sep-26 55.00	4.38	-	-	-	21.74	-0.94	-	2
Sep-26 56.00	5.34	-	-	-	21.19	-0.99	-	2
Sep-26 58.00	7.34	-	-	-	20.08	-1.00	-	35
Sep-26 64.00	13.34	-	-	-	16.77	-1.00	-	25
Oct-26 48.00	0.87	-	-	-	26.76	-0.27	-	7
Oct-26 49.00	1.14	-	-	-	25.74	-0.34	-	15
Oct-26 60.00	9.34	-	-	-	18.95	-1.00	-	10
Nov-26 43.00	0.57	0.46	0.46	0.46	31.98	-0.13	7	7
Nov-26 46.00	1.03	1.11	1.11	1.02	28.94	-0.23	2	2
Dec-26 44.00	0.99	-	-	-	31.01	-0.19	-	51
Dec-26 48.00	1.87	-	-	-	27.20	-0.34	-	7
Dec-26 49.00	2.21	-	-	-	26.24	-0.39	-	26
Dec-26 50.00	2.56	-	-	-	25.29	-0.45	-	25
Dec-26 54.00	4.78	-	-	-	23.32	-0.68	-	26
Dec-26 56.00	6.25	-	-	-	22.52	-0.78	-	25
Dec-26 58.00	7.90	-	-	-	21.71	-0.87	-	130
Dec-26 60.00	9.69	-	-	-	20.91	-0.93	-	1
Dec-26 72.00	21.47	-	-	-	16.09	-1.00	-	1
Mar-27 39.00	0.79	-	-	-	32.80	-0.12	-	100
Mar-27 45.00	1.81	-	-	-	28.62	-0.25	-	25
Mar-27 46.00	2.07	-	-	-	27.92	-0.28	-	25
Mar-27 47.00	2.33	-	-	-	27.22	-0.32	-	50
Mar-27 48.00	2.66	-	-	-	26.53	-0.35	-	76
Mar-27 49.00	3.01	-	-	-	25.83	-0.39	-	90
Mar-27 50.00	3.36	-	-	-	25.13	-0.43	-	125
Mar-27 52.00	4.36	-	-	-	24.36	-0.52	-	135
Mar-27 54.00	5.56	5.31	5.31	5.31	23.90	-0.61	1	25
Mar-27 56.00	6.90	-	-	-	23.44	-0.70	-	25
Mar-27 58.00	8.40	-	-	-	22.98	-0.78	-	25
Jun-27 44.00	2.18	-	-	-	28.87	-0.25	-	25
Jun-27 49.00	3.71	-	-	-	25.94	-0.39	-	50
Jun-27 60.00	10.47	-	-	-	23.31	-0.78	-	5
Sep-27 41.00	1.90	-	-	-	30.02	-0.19	-	1
Sep-27 44.00	2.63	-	-	-	28.52	-0.26	-	51
Sep-27 45.00	2.89	-	-	-	28.02	-0.28	-	25
Sep-27 47.00	3.52	-	-	-	27.02	-0.33	-	25
Sep-27 48.00	3.87	-	-	-	26.52	-0.36	-	50
Sep-27 49.00	4.23	-	-	-	26.02	-0.39	-	25
Dec-27 35.00	1.19	-	-	-	32.31	-0.11	-	1
Dec-27 39.00	1.88	-	-	-	30.49	-0.17	-	25
Dec-27 40.00	2.07	-	-	-	30.04	-0.19	-	25
Dec-27 45.00	3.34	-	-	-	27.77	-0.29	-	25
Dec-27 54.00	7.22	-	-	-	24.67	-0.53	-	525
Mar-28 58.00	10.13	-	-	-	24.17	-0.62	-	1
Mar-28 60.00	11.53	-	-	-	23.86	-0.67	-	3
Mar-28 62.00	13.00	-	-	-	23.54	-0.73	-	26
Mar-28 64.00	14.56	-	-	-	23.22	-0.78	-	25
Jun-28 44.00	3.75	-	-	-	27.91	-0.27	-	25
Jun-28 45.00	4.09	-	-	-	27.53	-0.29	-	25
Jun-28 46.00	4.45	-	-	-	27.15	-0.31	-	25
Jun-28 48.00	5.16	-	-	-	26.39	-0.36	-	25
Jun-28 49.00	5.52	-	-	-	26.00	-0.38	-	25
Jun-28 50.00	5.96	-	-	-	25.62	-0.40	-	25
Jun-28 52.00	6.95	-	-	-	25.18	-0.45	-	25
Jun-28 54.00	7.99	-	-	-	24.89	-0.50	-	26
Jun-28 56.00	9.23	-	-	-	24.60	-0.55	-	25
Jun-28 58.00	10.48	-	-	-	24.31	-0.60	-	26
Jun-28 64.00	14.79	-	-	-	23.44	-0.75	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	-	-	-	-	19.28	-	-	70
Sep-26 60.00	-	-	-	-	19.28	-	-	226
Sep-26 62.00	-	-	-	-	18.17	-	-	452
Dec-26 60.00	0.27	-	-	-	22.23	0.09	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	3.45	-	-	-	22.29	-0.86	-	15
Sep-26 60.00	9.26	-	-	-	18.98	-1.00	-	45
Sep-26 62.00	11.26	-	-	-	17.87	-1.00	-	160
Sep-26 64.00	13.25	-	-	-	16.77	-1.00	-	45
Oct-26 50.00	1.46	-	-	-	24.72	-0.41	-	1
Nov-26 54.00	4.43	4.35	4.35	4.35	22.48	-0.71	2	-
Dec-26 49.00	2.18	-	-	-	26.24	-0.38	-	25
Dec-26 50.00	2.54	-	-	-	25.29	-0.44	-	25
Mar-27 40.00	0.89	-	-	-	32.10	-0.13	-	300

	Previous Close	19.61		27/08/26
	FLUIDRA Close	19.58		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	0.85	-	-	-	25.57	0.70	-	2
Sep-26 21.00	0.06	-	-	-	22.23	0.11	-	1
Sep-26 29.00	-	-	-	-	7.25	-	-	200
Dec-26 19.50	1.21	-	-	-	26.51	0.56	-	1
Dec-26 24.00	0.09	-	-	-	24.69	0.08	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.50	-	-	-	-	27.91	-0.01	-	1
Sep-26 18.50	0.12	-	-	-	25.56	-0.17	-	1
Dec-26 17.00	0.31	-	-	-	27.87	-0.18	-	325
Dec-26 17.50	0.42	-	-	-	27.30	-0.23	-	25
Dec-26 18.00	0.56	-	-	-	26.73	-0.28	-	625
Dec-26 18.50	0.71	-	-	-	26.16	-0.35	-	1
Dec-26 19.00	0.91	-	-	-	25.59	-0.42	-	185
Dec-26 21.00	2.07	-	-	-	24.37	-0.70	-	7
Mar-27 21.00	2.42	-	-	-	25.60	-0.63	-	14
Jun-27 27.00	7.64	-	-	-	25.25	-0.93	-	11
Jun-27 28.00	8.59	-	-	-	25.10	-0.96	-	11

	Previous Close	10.04		27/08/26
	GRIFOLS Close	10.06		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.75	3.31	-	-	-	39.18	1.00	-	11
Sep-26 8.00	2.07	-	-	-	34.95	1.00	-	6
Sep-26 9.00	1.09	-	-	-	31.57	0.93	-	12
Sep-26 9.25	0.87	-	-	-	30.72	0.88	-	102
Sep-26 9.50	0.66	-	-	-	29.88	0.80	-	112
Sep-26 9.75	0.47	-	-	-	29.03	0.69	-	11
Sep-26 10.00	0.31	-	-	-	28.19	0.55	-	146
Sep-26 10.50	0.12	-	-	-	27.73	0.28	-	354
Sep-26 11.00	0.03	-	-	-	27.44	0.10	-	2
Sep-26 11.50	0.01	-	-	-	27.14	0.02	-	30
Sep-26 12.00	-	-	-	-	26.84	-	-	121
Sep-26 12.50	-	-	-	-	26.54	-	-	29
Oct-26 10.00	0.46	-	-	-	27.72	0.55	-	13
Oct-26 10.50	0.24	-	-	-	27.30	0.37	-	1
Oct-26 11.00	0.11	-	-	-	27.02	0.21	-	6
Oct-26 12.00	0.02	-	-	-	26.45	0.04	-	1
Nov-26 11.00	0.24	0.19	0.19	0.19	28.40	0.29	2	2
Dec-26 7.75	2.42	-	-	-	36.07	0.93	-	1
Dec-26 8.50	1.76	-	-	-	33.95	0.86	-	29
Dec-26 8.75	1.56	-	-	-	33.25	0.82	-	25
Dec-26 9.00	1.36	-	-	-	32.54	0.78	-	58
Dec-26 9.25	1.18	-	-	-	31.84	0.73	-	75
Dec-26 9.50	1.00	-	-	-	31.13	0.68	-	267
Dec-26 9.75	0.84	-	-	-	30.43	0.62	-	100
Dec-26 10.00	0.69	-	-	-	29.72	0.56	-	177
Dec-26 10.50	0.47	-	-	-	29.38	0.44	-	174
Dec-26 11.00	0.31	-	-	-	29.16	0.32	-	121
Dec-26 11.50	0.19	-	-	-	28.95	0.23	-	72
Dec-26 12.00	0.11	-	-	-	28.73	0.15	-	48
Dec-26 12.50	0.07	-	-	-	28.52	0.10	-	99
Dec-26 13.00	0.04	-	-	-	28.30	0.06	-	1,307
Dec-26 13.50	0.02	-	-	-	28.09	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	27.87	0.02	-	25
Dec-26 14.50	-	-	-	-	27.65	0.01	-	25
Dec-26 15.00	-	-	-	-	27.44	-	-	44
Dec-26 15.50	-	-	-	-	27.22	-	-	5
Dec-26 17.00	-	-	-	-	26.58	-	-	25
Dec-26 17.50	-	-	-	-	26.36	-	-	25
Mar-27 6.25	3.87	-	-	-	38.83	0.98	-	3
Mar-27 7.00	3.16	-	-	-	37.26	0.95	-	3
Mar-27 7.50	2.72	-	-	-	36.22	0.91	-	41
Mar-27 8.00	2.29	-	-	-	35.17	0.86	-	4
Mar-27 8.25	2.09	-	-	-	34.65	0.83	-	5
Mar-27 8.50	1.89	-	-	-	34.13	0.80	-	2
Mar-27 8.75	1.71	-	-	-	33.61	0.76	-	201
Mar-27 9.00	1.54	-	-	-	33.08	0.73	-	122
Mar-27 9.25	1.37	-	-	-	32.56	0.69	-	127
Mar-27 9.50	1.22	-	-	-	32.04	0.64	-	50
Mar-27 9.75	1.07	-	-	-	31.52	0.60	-	107
Mar-27 10.00	0.93	-	-	-	30.99	0.56	-	170
Mar-27 10.50	0.71	-	-	-	30.73	0.47	-	35
Mar-27 11.50	0.41	-	-	-	30.40	0.31	-	11
Mar-27 12.00	0.29	-	-	-	30.24	0.25	-	211
Mar-27 12.50	0.22	-	-	-	30.07	0.19	-	55
Mar-27 13.00	0.15	-	-	-	29.90	0.15	-	518
Mar-27 14.00	0.08	-	-	-	29.57	0.08	-	30
Mar-27 16.00	0.01	-	-	-	28.91	0.02	-	10
Jun-27 8.00	2.44	-	-	-	35.61	0.82	-	6
Jun-27 8.25	2.25	-	-	-	35.15	0.79	-	3
Jun-27 8.75	1.91	-	-	-	34.24	0.73	-	2
Jun-27 9.00	1.74	-	-	-	33.78	0.70	-	58
Jun-27 9.25	1.59	-	-	-	33.33	0.67	-	53
Jun-27 9.50	1.45	-	-	-	32.87	0.64	-	27
Jun-27 9.75	1.31	-	-	-	32.42	0.60	-	25
Jun-27 10.00	1.18	-	-	-	31.96	0.57	-	66
Jun-27 10.50	0.96	-	-	-	31.76	0.50	-	1
Jun-27 11.50	0.63	-	-	-	31.52	0.37	-	10
Jun-27 12.00	0.51	-	-	-	31.41	0.32	-	22
Jun-27 12.50	0.40	-	-	-	31.29	0.27	-	255
Jun-27 13.00	0.32	-	-	-	31.18	0.22	-	10
Jun-27 14.00	0.19	-	-	-	30.94	0.15	-	5
Jun-27 15.00	0.11	-	-	-	30.71	0.10	-	50
Jun-27 16.00	0.07	-	-	-	30.48	0.06	-	850
Sep-27 15.00	0.21	-	-	-	31.96	0.14	-	10
Dec-27 8.00	2.64	-	-	-	36.35	0.79	-	2
Dec-27 8.75	2.16	-	-	-	35.21	0.72	-	15
Dec-27 11.00	1.10	-	-	-	33.09	0.48	-	1
Dec-27 11.50	0.95	-	-	-	33.03	0.43	-	5
Dec-27 12.00	0.81	-	-	-	32.96	0.39	-	150
Dec-27 12.50	0.69	-	-	-	32.90	0.35	-	100
Dec-27 15.00	0.30	-	-	-	32.56	0.18	-	4
Mar-28 15.00	0.40	-	-	-	32.96	0.22	-	3
Dec-28 9.00	2.28	-	-	-	33.15	0.68	-	14
Dec-28 12.00	1.13	-	-	-	31.54	0.44	-	1
Dec-28 15.50	0.49	-	-	-	30.96	0.24	-	3
Dec-28 16.50	0.39	-	-	-	30.79	0.20	-	2
Dec-28 17.50	0.30	-	-	-	30.63	0.16	-	6
Dec-29 15.50	0.70	-	-	-	30.24	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	40.73	-	-	10
Sep-26 7.25	-	-	-	-	38.19	-	-	4
Sep-26 7.75	-	-	-	-	36.50	-	-	3
Sep-26 8.00	-	-	-	-	35.66	-	-	31
Sep-26 8.25	-	-	-	-	34.81	-0.01	-	24
Sep-26 8.50	0.01	-	-	-	33.97	-0.02	-	143
Sep-26 8.75	0.01	-	-	-	33.12	-0.04	-	71
Sep-26 9.00	0.03	-	-	-	32.28	-0.07	-	116
Sep-26 9.25	0.05	-	-	-	31.43	-0.13	-	112
Sep-26 9.50	0.09	-	-	-	30.59	-0.21	-	70
Sep-26 9.75	0.16	-	-	-	29.74	-0.32	-	16
Sep-26 10.00	0.25	0.21	0.21	0.20	28.90	-0.45	11	77
Sep-26 10.50	0.56	-	-	-	28.44	-0.72	-	147
Sep-26 11.00	0.97	-	-	-	28.15	-0.90	-	92
Sep-26 11.50	1.45	-	-	-	27.85	-0.98	-	39
Sep-26 12.00	1.95	-	-	-	27.55	-1.00	-	22
Sep-26 12.50	2.45	-	-	-	27.25	-1.00	-	10
Oct-26 8.75	0.05	-	-	-	29.85	-0.09	-	37
Oct-26 9.25	0.12	-	-	-	28.34	-0.19	-	5
Oct-26 9.50	0.17	-	-	-	27.58	-0.26	-	10
Oct-26 10.00	0.35	-	-	-	26.08	-0.45	-	20
Dec-26 6.00	-	-	-	-	38.29	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.58	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	36.88	-0.01	-	1
Dec-26 6.75	0.02	-	-	-	36.17	-0.02	-	25
Dec-26 7.00	0.02	-	-	-	35.47	-0.03	-	10
Dec-26 7.25	0.04	-	-	-	34.76	-0.04	-	291
Dec-26 7.50	0.05	-	-	-	34.06	-0.06	-	29
Dec-26 7.75	0.07	-	-	-	33.36	-0.08	-	26
Dec-26 8.00	0.09	-	-	-	32.65	-0.10	-	317
Dec-26 8.25	0.12	-	-	-	31.95	-0.13	-	2
Dec-26 8.50	0.16	-	-	-	31.24	-0.16	-	757
Dec-26 8.75	0.21	-	-	-	30.54	-0.20	-	12
Dec-26 9.00	0.26	-	-	-	29.83	-0.25	-	221
Dec-26 9.25	0.34	-	-	-	29.13	-0.30	-	130
Dec-26 9.50	0.42	-	-	-	28.42	-0.36	-	447
Dec-26 9.75	0.51	-	-	-	27.72	-0.42	-	14
Dec-26 10.00	0.63	-	-	-	27.01	-0.48	-	2,282
Dec-26 10.50	0.92	-	-	-	26.67	-0.61	-	29
Dec-26 11.00	1.28	-	-	-	26.45	-0.73	-	295
Dec-26 11.50	1.68	-	-	-	26.24	-0.82	-	7
Dec-26 12.00	2.11	-	-	-	26.02	-0.89	-	1
Dec-26 12.50	2.57	-	-	-	25.81	-0.94	-	1
Dec-26 13.00	3.05	-	-	-	25.59	-0.97	-	10
Dec-26 13.50	3.54	-	-	-	25.38	-0.98	-	113
Mar-27 6.25	0.05	-	-	-	38.44	-0.04	-	50
Mar-27 6.50	0.06	-	-	-	37.91	-0.05	-	17
Mar-27 6.75	0.08	-	-	-	37.39	-0.06	-	250
Mar-27 7.00	0.11	-	-	-	36.87	-0.08	-	163
Mar-27 7.25	0.13	-	-	-	36.35	-0.09	-	76
Mar-27 7.50	0.17	-	-	-	35.83	-0.11	-	770
Mar-27 7.75	0.21	-	-	-	35.30	-0.14	-	146
Mar-27 8.00	0.25	-	-	-	34.78	-0.16	-	127
Mar-27 8.25	0.31	-	-	-	34.26	-0.19	-	5
Mar-27 8.50	0.36	-	-	-	33.74	-0.22	-	13
Mar-27 8.75	0.43	-	-	-	33.22	-0.26	-	3
Mar-27 9.00	0.51	-	-	-	32.69	-0.29	-	1,129
Mar-27 9.25	0.59	-	-	-	32.17	-0.33	-	2
Mar-27 10.00	0.91	-	-	-	30.60	-0.46	-	15
Mar-27 10.50	1.19	-	-	-	30.34	-0.55	-	14
Mar-27 11.00	1.53	-	-	-	30.18	-0.63	-	130
Mar-27 16.00	6.01	-	-	-	28.52	-0.99	-	5
Jun-27 6.00	0.09	-	-	-	39.97	-0.05	-	20
Jun-27 7.50	0.30	-	-	-	37.24	-0.15	-	10
Jun-27 8.00	0.41	-	-	-	36.33	-0.20	-	100
Jun-27 8.25	0.47	-	-	-	35.87	-0.22	-	1
Jun-27 10.00	1.13	-	-	-	32.68	-0.44	-	48
Jun-27 10.50	1.42	-	-	-	32.48	-0.51	-	7
Jun-27 11.00	1.74	-	-	-	32.36	-0.58	-	3
Jun-27 11.50	2.08	-	-	-	32.24	-0.64	-	7
Jun-27 12.00	2.46	-	-	-	32.13	-0.70	-	206
Jun-27 12.50	2.85	-	-	-	32.01	-0.75	-	402
Jun-27 13.00	3.27	-	-	-	31.90	-0.80	-	195
Jun-27 13.50	3.70	-	-	-	31.78	-0.84	-	25
Jun-27 15.50	5.55	-	-	-	31.32	-0.94	-	142
Dec-27 8.25	0.82	-	-	-	37.60	-0.26	-	1
Dec-27 8.50	0.90	-	-	-	37.22	-0.28	-	5
Dec-27 8.75	1.01	-	-	-	36.84	-0.31	-	3
Dec-27 10.50	1.85	-	-	-	34.79	-0.48	-	242
Dec-27 11.00	2.17	-	-	-	34.72	-0.53	-	228
Dec-27 11.50	2.50	-	-	-	34.66	-0.57	-	30
Mar-28 9.50	1.47	-	-	-	36.34	-0.37	-	268
Mar-28 10.00	1.72	-	-	-	35.61	-0.42	-	260
Jun-28 6.00	0.36	-	-	-	40.29	-0.11	-	26
Jun-28 8.25	1.01	-	-	-	37.23	-0.27	-	2
Dec-28 6.50	0.58	-	-	-	38.06	-0.16	-	25
Dec-28 7.00	0.73	-	-	-	37.45	-0.19	-	1
Dec-28 8.00	1.06	-	-	-	36.22	-0.26	-	4
Dec-28 9.75	1.83	-	-	-	34.07	-0.39	-	1
Jun-29 8.50	1.36	-	-	-	34.44	-0.29	-	2
Dec-29 8.50	1.48	-	-	-	33.58	-0.30	-	3
Dec-29 9.75	2.08	-	-	-	32.54	-0.38	-	1
Dec-30 10.00	2.40	-	-	-	31.55	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.63	-	-	-	29.72	0.52	-	10
Dec-26 11.00	0.28	-	-	-	29.16	0.30	-	10
Dec-26 11.50	0.18	-	-	-	28.95	0.21	-	65
Dec-26 15.00	-	-	-	-	27.44	-	-	15
Jun-27 11.50	0.63	-	-	-	31.52	0.37	-	50
Dec-27 11.50	0.90	-	-	-	33.03	0.40	-	30
Jun-28 11.50	1.18	-	-	-	32.66	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.03	-	-	-	32.28	-0.07	-	10
Jun-27 9.00	0.70	-	-	-	34.50	-0.29	-	1

	Previous Close	7.75		27/08/26
	HBX Close	7.76		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.17	-	-	-	30.01	0.32	-	10
Dec-26 8.00	0.45	-	-	-	30.37	0.48	-	10
Dec-26 8.25	0.35	-	-	-	30.22	0.41	-	10
Mar-27 7.50	0.89	-	-	-	30.43	0.63	-	10
Mar-27 7.75	0.76	-	-	-	30.38	0.57	-	10
Mar-27 8.50	0.46	-	-	-	29.93	0.41	-	10
Jun-27 6.75	1.46	-	-	-	29.31	0.77	-	10
Jun-27 8.00	0.78	-	-	-	28.94	0.54	-	10
Jun-27 8.50	0.58	-	-	-	28.64	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.30	-	-	-	31.70	-0.31	-	10
Jun-27 7.50	0.65	-	-	-	30.51	-0.38	-	10

	Previous Close	5.15		27/08/26
	IAG Close	5.09		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	1.30	-	-	-	31.07	1.00	-	10
Sep-26 4.00	1.10	-	-	-	30.69	1.00	-	6
Sep-26 4.20	0.90	-	-	-	30.31	1.00	-	11
Sep-26 4.40	0.70	-	-	-	29.93	0.98	-	4
Sep-26 4.50	0.61	-	-	-	29.74	0.96	-	14
Sep-26 4.60	0.51	-	-	-	29.55	0.93	-	41
Sep-26 4.70	0.42	-	-	-	29.36	0.88	-	16
Sep-26 4.80	0.34	-	-	-	29.17	0.81	-	19
Sep-26 4.90	0.26	-	-	-	28.98	0.73	-	223
Sep-26 5.00	0.20	-	-	-	28.79	0.62	-	74
Sep-26 5.10	0.14	-	-	-	28.60	0.52	-	50
Sep-26 5.25	0.08	-	-	-	28.32	0.35	-	4,572
Sep-26 5.30	0.07	-	-	-	28.23	0.30	-	50
Sep-26 5.50	0.02	-	-	-	27.87	0.14	-	157
Sep-26 5.75	0.01	-	-	-	27.41	0.04	-	57
Sep-26 6.00	-	-	-	-	26.95	0.01	-	63
Sep-26 6.25	-	-	-	-	26.49	-	-	50
Oct-26 5.00	0.29	-	-	-	31.28	0.60	-	13
Oct-26 5.25	0.17	-	-	-	30.79	0.43	-	20
Dec-26 2.90	2.21	-	-	-	37.33	1.00	-	1
Dec-26 3.00	2.11	-	-	-	37.13	1.00	-	1
Dec-26 3.50	1.62	-	-	-	36.11	0.98	-	1
Dec-26 4.00	1.15	-	-	-	35.10	0.92	-	2
Dec-26 4.20	0.98	-	-	-	34.69	0.88	-	20
Dec-26 4.30	0.90	-	-	-	34.49	0.85	-	3
Dec-26 4.40	0.82	-	-	-	34.29	0.82	-	3
Dec-26 4.50	0.74	-	-	-	34.08	0.79	-	6
Dec-26 4.60	0.67	-	-	-	33.88	0.75	-	2
Dec-26 4.80	0.54	-	-	-	33.48	0.67	-	2
Dec-26 5.00	0.42	-	-	-	33.07	0.59	-	801
Dec-26 5.25	0.30	-	-	-	32.58	0.48	-	681
Dec-26 5.50	0.21	-	-	-	32.11	0.37	-	1,591
Dec-26 5.75	0.14	-	-	-	31.64	0.28	-	100
Dec-26 6.00	0.09	-	-	-	31.16	0.20	-	10
Dec-26 6.25	0.05	-	-	-	30.69	0.13	-	35
Mar-27 4.00	1.22	-	-	-	35.90	0.86	-	12
Mar-27 4.10	1.14	-	-	-	35.76	0.84	-	1
Mar-27 4.20	1.07	-	-	-	35.62	0.81	-	6
Mar-27 4.30	1.00	-	-	-	35.47	0.79	-	5
Mar-27 4.60	0.80	-	-	-	35.04	0.70	-	1
Mar-27 4.70	0.74	-	-	-	34.90	0.68	-	3
Mar-27 4.80	0.68	-	-	-	34.75	0.65	-	152
Mar-27 5.00	0.57	-	-	-	34.47	0.59	-	33
Mar-27 5.25	0.46	-	-	-	34.02	0.51	-	2
Mar-27 5.50	0.36	-	-	-	33.53	0.44	-	300
Mar-27 6.00	0.21	-	-	-	32.55	0.30	-	1
Mar-27 6.25	0.15	-	-	-	32.06	0.24	-	250
Jun-27 2.00	3.11	-	-	-	36.05	1.00	-	2
Jun-27 2.20	2.91	-	-	-	35.83	1.00	-	25
Jun-27 2.30	2.81	-	-	-	35.72	1.00	-	25
Jun-27 2.40	2.71	-	-	-	35.61	1.00	-	25
Jun-27 3.00	2.13	-	-	-	34.94	0.97	-	5
Jun-27 3.40	1.77	-	-	-	34.49	0.93	-	1
Jun-27 4.00	1.28	-	-	-	33.83	0.84	-	3
Jun-27 4.10	1.21	-	-	-	33.72	0.82	-	2
Jun-27 4.40	1.01	-	-	-	33.38	0.75	-	3
Jun-27 4.50	0.94	-	-	-	33.27	0.73	-	1
Jun-27 4.90	0.71	-	-	-	32.83	0.62	-	3
Jun-27 5.00	0.66	-	-	-	32.71	0.60	-	2
Jun-27 5.25	0.55	-	-	-	32.38	0.53	-	20
Jun-27 5.50	0.44	-	-	-	32.00	0.47	-	1
Jun-27 6.25	0.22	-	-	-	30.87	0.29	-	2
Jun-27 6.50	0.17	-	-	-	30.49	0.24	-	1
Sep-27 4.40	1.04	-	-	-	32.28	0.74	-	25
Sep-27 4.50	0.98	-	-	-	32.18	0.72	-	25
Sep-27 4.80	0.81	-	-	-	31.89	0.65	-	1
Sep-27 5.25	0.60	-	-	-	31.40	0.54	-	4
Dec-27 2.00	3.11	-	-	-	35.76	1.00	-	25
Dec-27 2.10	3.01	-	-	-	35.66	1.00	-	25
Dec-27 2.20	2.91	-	-	-	35.56	1.00	-	25
Dec-27 2.30	2.81	-	-	-	35.46	1.00	-	25
Dec-27 2.40	2.71	-	-	-	35.36	0.99	-	25
Dec-27 3.70	1.58	-	-	-	34.09	0.86	-	1
Dec-27 4.10	1.30	-	-	-	33.70	0.79	-	25
Dec-27 4.50	1.05	-	-	-	33.30	0.71	-	1
Dec-27 4.90	0.84	-	-	-	32.91	0.63	-	1
Dec-27 5.00	0.80	-	-	-	32.81	0.61	-	4
Dec-27 5.25	0.69	-	-	-	32.57	0.55	-	1
Mar-28 6.00	0.51	-	-	-	32.55	0.43	-	2
Jun-28 5.00	1.00	-	-	-	35.40	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	-	-	-	-	36.71	-	-	3
Sep-26 2.50	-	-	-	-	36.14	-	-	65
Sep-26 3.20	-	-	-	-	34.81	-	-	50
Sep-26 3.30	-	-	-	-	34.62	-	-	15
Sep-26 3.50	-	-	-	-	34.24	-	-	17
Sep-26 3.90	-	-	-	-	33.49	-	-	5
Sep-26 4.00	-	-	-	-	33.30	-	-	205
Sep-26 4.10	-	-	-	-	33.11	-	-	224
Sep-26 4.20	-	-	-	-	32.92	-0.01	-	2
Sep-26 4.40	-	-	-	-	32.54	-0.03	-	21
Sep-26 4.50	0.01	-	-	-	32.35	-0.05	-	68
Sep-26 4.70	0.03	-	-	-	31.97	-0.14	-	22
Sep-26 4.80	0.05	-	-	-	31.78	-0.21	-	112
Sep-26 4.90	0.08	-	-	-	31.59	-0.29	-	110
Sep-26 5.00	0.11	-	-	-	31.40	-0.38	-	107
Sep-26 5.25	0.24	-	-	-	30.93	-0.64	-	10
Sep-26 5.50	0.43	-	-	-	30.48	-0.84	-	13
Oct-26 4.20	0.02	-	-	-	35.87	-0.06	-	150
Oct-26 4.80	0.13	-	-	-	34.62	-0.29	-	20
Dec-26 2.60	-	-	-	-	39.62	-	-	4
Dec-26 2.80	-	-	-	-	39.21	-	-	20
Dec-26 2.90	-	-	-	-	39.01	-	-	20
Dec-26 3.30	0.01	-	-	-	38.20	-0.02	-	20
Dec-26 3.50	0.01	-	-	-	37.79	-0.03	-	19
Dec-26 3.70	0.03	-	-	-	37.39	-0.05	-	4
Dec-26 3.80	0.03	0.05	0.05	0.05	37.18	-0.07	150	151
Dec-26 3.90	0.04	-	-	-	36.98	-0.08	-	137
Dec-26 4.00	0.05	-	-	-	36.78	-0.10	-	817
Dec-26 4.10	0.07	-	-	-	36.58	-0.13	-	12
Dec-26 4.20	0.09	-	-	-	36.37	-0.15	-	55
Dec-26 4.30	0.11	-	-	-	36.17	-0.18	-	7
Dec-26 4.40	0.13	-	-	-	35.97	-0.21	-	54
Dec-26 4.50	0.16	-	-	-	35.76	-0.24	-	7
Dec-26 4.60	0.19	-	-	-	35.56	-0.28	-	7
Dec-26 4.70	0.22	-	-	-	35.36	-0.31	-	2
Dec-26 4.80	0.26	-	-	-	35.16	-0.35	-	4
Dec-26 4.90	0.31	-	-	-	34.95	-0.39	-	1
Dec-26 5.00	0.35	-	-	-	34.75	-0.43	-	160
Dec-26 5.25	0.48	-	-	-	34.26	-0.53	-	11
Dec-26 5.50	0.64	-	-	-	33.79	-0.63	-	1
Dec-26 5.75	0.82	-	-	-	33.32	-0.72	-	1
Dec-26 6.00	1.02	-	-	-	32.84	-0.79	-	100
Mar-27 3.20	0.02	-	-	-	35.95	-0.03	-	40
Mar-27 3.50	0.04	-	-	-	35.51	-0.06	-	17
Mar-27 3.70	0.06	-	-	-	35.23	-0.09	-	20
Mar-27 4.00	0.11	-	-	-	34.79	-0.14	-	4
Mar-27 4.10	0.13	-	-	-	34.65	-0.17	-	1
Mar-27 4.40	0.21	-	-	-	34.22	-0.24	-	20
Mar-27 4.60	0.28	-	-	-	33.93	-0.30	-	25
Mar-27 4.70	0.31	-	-	-	33.79	-0.33	-	255
Mar-27 4.80	0.36	-	-	-	33.64	-0.36	-	2
Mar-27 5.00	0.45	-	-	-	33.36	-0.42	-	13
Mar-27 5.25	0.58	-	-	-	32.91	-0.50	-	3
Mar-27 5.50	0.73	-	-	-	32.42	-0.58	-	6
Mar-27 5.75	0.90	-	-	-	31.93	-0.66	-	1
Jun-27 3.50	0.06	-	-	-	33.93	-0.08	-	30
Jun-27 3.70	0.09	-	-	-	33.71	-0.11	-	25
Jun-27 4.00	0.15	-	-	-	33.38	-0.16	-	3
Jun-27 4.10	0.18	-	-	-	33.27	-0.18	-	2
Jun-27 4.40	0.27	-	-	-	32.93	-0.25	-	3
Jun-27 4.50	0.30	-	-	-	32.82	-0.28	-	1
Jun-27 5.00	0.51	-	-	-	32.26	-0.41	-	7
Jun-27 5.25	0.65	-	-	-	31.93	-0.48	-	1
Jun-27 5.50	0.79	-	-	-	31.55	-0.55	-	2
Jun-27 6.00	1.14	-	-	-	30.80	-0.68	-	2
Sep-27 3.20	0.05	-	-	-	33.30	-0.06	-	5
Sep-27 4.50	0.36	-	-	-	32.02	-0.29	-	2
Sep-27 4.80	0.49	-	-	-	31.73	-0.36	-	1
Sep-27 5.25	0.72	-	-	-	31.24	-0.47	-	1
Dec-27 3.20	0.09	-	-	-	34.31	-0.08	-	15,000
Dec-27 3.50	0.14	-	-	-	34.01	-0.12	-	20
Dec-27 4.00	0.26	-	-	-	33.52	-0.20	-	12
Dec-27 4.60	0.49	-	-	-	32.93	-0.32	-	25
Dec-27 4.90	0.62	-	-	-	32.64	-0.38	-	1
Dec-27 5.00	0.67	-	-	-	32.54	-0.41	-	4
Dec-27 5.25	0.81	-	-	-	32.30	-0.46	-	2
Mar-28 3.50	0.17	-	-	-	34.30	-0.13	-	25
Jun-28 4.20	0.45	-	-	-	34.91	-0.25	-	25
Jun-28 4.40	0.53	-	-	-	34.77	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.07	-	-	-	40.64	0.75	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	-	-	-	-	32.54	-0.03	-	8

	Previous Close	20.16		27/08/26
	IBERDROLA Close	20.06		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19.00	1.06	-	-	-	16.39	1.00	-	1
Aug-26 w4 20.00	0.10	0.10	0.10	0.10	14.97	0.65	2	-
Sep-26 w1 20.00	0.21	-	-	-	14.45	0.57	-	1
Sep-26 18.00	2.09	-	-	-	17.27	1.00	-	60
Sep-26 19.00	1.11	-	-	-	15.90	0.93	-	2
Sep-26 19.50	0.68	-	-	-	15.22	0.79	-	5,000
Sep-26 20.00	0.33	-	-	-	14.54	0.55	-	4
Sep-26 20.50	0.13	-	-	-	14.43	0.29	-	5
Sep-26 20.75	0.07	-	-	-	14.41	0.19	-	1
Sep-26 21.00	0.04	-	-	-	14.40	0.11	-	29,614
Sep-26 21.50	0.01	-	-	-	14.36	0.03	-	35
Sep-26 22.00	-	-	-	-	14.33	-	-	416
Sep-26 22.50	-	-	-	-	14.30	-	-	2,500
Oct-26 19.50	0.83	-	-	-	15.43	0.72	-	4
Oct-26 20.00	0.50	0.43	0.43	0.43	14.77	0.56	2	1
Oct-26 20.50	0.28	0.21	0.21	0.21	14.66	0.38	6	1
Oct-26 21.00	0.14	-	-	-	14.63	0.22	-	10,001
Oct-26 22.00	0.02	-	-	-	14.56	0.05	-	1
Nov-26 21.00	0.28	-	-	-	15.36	0.31	-	1
Dec-26 14.50	5.67	-	-	-	23.25	1.00	-	2
Dec-26 15.00	5.18	-	-	-	22.59	0.99	-	4
Dec-26 16.00	4.20	-	-	-	21.26	0.98	-	4
Dec-26 17.00	3.24	-	-	-	19.93	0.95	-	6,500
Dec-26 17.50	2.78	-	-	-	19.26	0.92	-	2
Dec-26 18.00	2.33	-	-	-	18.60	0.88	-	6,001
Dec-26 18.50	1.90	-	-	-	17.93	0.83	-	32
Dec-26 19.00	1.50	-	-	-	17.27	0.76	-	345
Dec-26 19.50	1.14	-	-	-	16.60	0.67	-	26,516
Dec-26 20.00	0.82	-	-	-	15.94	0.56	-	7,518
Dec-26 20.50	0.58	-	-	-	15.80	0.45	-	6
Dec-26 21.00	0.40	-	-	-	15.74	0.35	-	302
Dec-26 21.50	0.26	-	-	-	15.67	0.25	-	11
Dec-26 22.00	0.16	0.13	0.13	0.13	15.60	0.18	1	141
Dec-26 22.50	0.10	-	-	-	15.54	0.12	-	517
Dec-26 23.00	0.06	-	-	-	15.47	0.07	-	105
Dec-26 23.50	0.03	-	-	-	15.40	0.04	-	8
Dec-26 24.00	0.02	-	-	-	15.34	0.02	-	1
Dec-26 25.00	-	-	-	-	15.20	0.01	-	1
Mar-27 12.00	8.17	-	-	-	26.16	1.00	-	5
Mar-27 16.00	4.26	-	-	-	21.64	0.95	-	10
Mar-27 16.50	3.80	-	-	-	21.07	0.93	-	5
Mar-27 18.00	2.49	-	-	-	19.38	0.82	-	4
Mar-27 19.50	1.39	-	-	-	17.68	0.64	-	12
Mar-27 20.00	1.08	-	-	-	17.12	0.56	-	100
Mar-27 20.50	0.84	-	-	-	16.94	0.47	-	8
Mar-27 21.00	0.65	0.59	0.59	0.59	16.82	0.40	5	496
Mar-27 22.00	0.35	-	-	-	16.57	0.25	-	20
Mar-27 22.50	0.25	-	-	-	16.44	0.20	-	4
Mar-27 23.00	0.18	-	-	-	16.32	0.15	-	258
Mar-27 24.00	0.08	-	-	-	16.07	0.08	-	10
Mar-27 26.00	0.01	-	-	-	15.57	0.01	-	17
Jun-27 17.00	3.49	-	-	-	20.62	0.86	-	100
Jun-27 17.50	3.08	-	-	-	20.11	0.82	-	100
Jun-27 18.00	2.69	-	-	-	19.61	0.78	-	1
Jun-27 18.50	2.32	-	-	-	19.10	0.73	-	7
Jun-27 19.00	1.97	-	-	-	18.59	0.68	-	5,500
Jun-27 19.50	1.66	-	-	-	18.09	0.62	-	7
Jun-27 20.00	1.36	-	-	-	17.58	0.56	-	100
Jun-27 20.50	1.12	1.18	1.18	1.18	17.41	0.50	2	3
Jun-27 21.00	0.92	-	-	-	17.29	0.43	-	1,005
Jun-27 22.00	0.59	0.57	0.57	0.57	17.04	0.32	5	6
Jun-27 23.00	0.36	-	-	-	16.79	0.22	-	100
Sep-27 16.50	3.96	-	-	-	21.30	0.87	-	10,100
Sep-27 17.00	3.54	-	-	-	20.84	0.84	-	100
Sep-27 17.50	3.15	-	-	-	20.37	0.80	-	100
Sep-27 19.50	1.76	1.80	1.80	1.80	18.51	0.62	15	140
Sep-27 22.00	0.70	-	-	-	17.54	0.34	-	5
Dec-27 10.00	10.15	-	-	-	27.44	1.00	-	30
Dec-27 13.00	7.20	-	-	-	24.74	0.98	-	50
Dec-27 14.00	6.25	-	-	-	23.85	0.96	-	5
Dec-27 15.00	5.34	-	-	-	22.95	0.92	-	5
Dec-27 16.00	4.48	-	-	-	22.05	0.87	-	26
Dec-27 16.50	4.06	-	-	-	21.60	0.85	-	25
Dec-27 17.00	3.66	-	-	-	21.16	0.82	-	7,530
Dec-27 17.50	3.29	-	-	-	20.71	0.78	-	25
Dec-27 18.00	2.92	-	-	-	20.26	0.74	-	10,005
Dec-27 18.50	2.58	-	-	-	19.81	0.70	-	251
Dec-27 19.00	2.25	-	-	-	19.36	0.66	-	157
Dec-27 19.50	1.95	-	-	-	18.91	0.61	-	395
Dec-27 20.00	1.67	-	-	-	18.46	0.56	-	13,260
Dec-27 21.00	1.24	-	-	-	18.22	0.46	-	7,260
Dec-27 22.00	0.89	-	-	-	18.02	0.37	-	5,004
Dec-27 23.00	0.62	-	-	-	17.82	0.28	-	6
Dec-27 24.00	0.43	-	-	-	17.62	0.21	-	2,757
Dec-27 25.00	0.29	-	-	-	17.42	0.15	-	2,002
Mar-28 19.00	2.33	-	-	-	19.36	0.65	-	1
Mar-28 20.00	1.76	-	-	-	18.51	0.56	-	102
Mar-28 21.00	1.34	-	-	-	18.29	0.46	-	6
Mar-28 26.00	0.24	-	-	-	17.37	0.13	-	1
Jun-28 10.00	10.16	-	-	-	26.87	1.00	-	5
Jun-28 20.00	1.93	-	-	-	18.73	0.56	-	1
Jun-28 22.50	1.02	-	-	-	18.32	0.36	-	7
Jun-28 28.00	0.18	-	-	-	17.49	0.09	-	15
Dec-28 16.00	4.63	-	-	-	21.62	0.84	-	5,000
Dec-28 18.00	3.21	-	-	-	20.16	0.71	-	500
Dec-28 18.50	2.89	-	-	-	19.79	0.67	-	25
Dec-28 19.00	2.60	-	-	-	19.43	0.63	-	1
Dec-28 24.00	0.81	-	-	-	18.19	0.29	-	15
Dec-29 15.00	5.51	-	-	-	22.52	0.87	-	1
Dec-29 18.00	3.43	-	-	-	20.47	0.69	-	6,000
Dec-29 19.00	2.88	-	-	-	19.79	0.62	-	25
Dec-29 21.50	1.81	-	-	-	18.97	0.47	-	1
Dec-29 23.00	1.40	-	-	-	18.87	0.39	-	2
Jun-30 21.00	2.25	-	-	-	19.93	0.51	-	1
Dec-30 18.00	3.76	-	-	-	21.93	0.68	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 20.00	0.13	-	-	-	13.48	-0.43	-	1
Sep-26 9.75	-	-	-	-	27.77	-	-	25
Sep-26 13.00	-	-	-	-	23.34	-	-	153
Sep-26 13.50	-	-	-	-	22.66	-	-	44
Sep-26 14.00	-	-	-	-	21.98	-	-	135
Sep-26 14.50	-	-	-	-	21.30	-	-	135
Sep-26 15.00	-	-	-	-	20.61	-	-	51
Sep-26 15.50	-	-	-	-	19.93	-	-	12
Sep-26 16.00	-	-	-	-	19.25	-	-	1
Sep-26 16.50	-	-	-	-	18.57	-	-	63
Sep-26 17.00	-	-	-	-	17.89	-	-	5,020
Sep-26 17.50	-	-	-	-	17.21	-	-	12
Sep-26 18.00	-	-	-	-	16.53	-	-	530
Sep-26 18.50	-	-	-	-	15.85	-0.02	-	30,000
Sep-26 19.00	0.02	-	-	-	15.16	-0.07	-	20,000
Sep-26 19.50	0.08	-	-	-	14.48	-0.20	-	12,524
Sep-26 19.75	0.14	0.15	0.15	0.15	14.14	-0.31	1	1
Sep-26 20.00	0.23	-	-	-	13.80	-0.45	-	5,117
Sep-26 20.50	0.53	-	-	-	13.69	-0.73	-	256
Sep-26 21.00	0.95	-	-	-	13.66	-0.92	-	2,513
Sep-26 21.50	1.44	-	-	-	13.62	-1.00	-	2,503
Oct-26 19.00	0.10	-	-	-	15.73	-0.16	-	10
Oct-26 19.50	0.20	-	-	-	15.06	-0.28	-	1
Oct-26 20.00	0.37	-	-	-	14.40	-0.45	-	1
Oct-26 21.50	1.46	-	-	-	14.22	-0.92	-	5
Nov-26 18.00	0.07	0.09	0.09	0.09	17.54	-0.08	1	1
Nov-26 19.50	0.33	-	-	-	15.58	-0.32	-	1
Dec-26 9.00	-	-	-	-	29.95	-	-	2,000
Dec-26 9.50	-	-	-	-	29.29	-	-	2
Dec-26 9.75	-	-	-	-	28.96	-	-	25
Dec-26 10.50	-	-	-	-	27.96	-	-	502
Dec-26 11.00	-	-	-	-	27.29	-	-	1,348
Dec-26 11.50	-	-	-	-	26.63	-	-	26
Dec-26 12.00	-	-	-	-	25.96	-	-	10,150
Dec-26 13.00	-	-	-	-	24.64	-	-	21
Dec-26 13.50	-	-	-	-	23.97	-	-	10,000
Dec-26 14.00	-	-	-	-	23.31	-	-	15,010
Dec-26 14.50	-	-	-	-	22.64	-	-	10
Dec-26 15.00	0.01	-	-	-	21.98	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	21.31	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	20.65	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	19.98	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	19.32	-0.05	-	67,047
Dec-26 17.50	0.08	-	-	-	18.65	-0.08	-	10,005
Dec-26 18.00	0.12	-	-	-	17.99	-0.12	-	83,784
Dec-26 18.50	0.18	-	-	-	17.32	-0.17	-	7,408
Dec-26 19.00	0.28	-	-	-	16.66	-0.24	-	7
Dec-26 19.50	0.41	-	-	-	15.99	-0.33	-	16,528
Dec-26 20.00	0.59	-	-	-	15.33	-0.45	-	81,018
Dec-26 20.50	0.86	-	-	-	15.19	-0.57	-	1
Dec-26 21.00	1.18	-	-	-	15.13	-0.69	-	888
Dec-26 21.50	1.56	-	-	-	15.06	-0.79	-	12
Dec-26 22.00	1.98	-	-	-	14.99	-0.88	-	2
Mar-27 10.50	-	-	-	-	26.97	-	-	1
Mar-27 14.00	0.02	-	-	-	23.02	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	21.89	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	20.76	-0.06	-	14
Mar-27 16.50	0.13	-	-	-	20.19	-0.09	-	4
Mar-27 18.00	0.33	-	-	-	18.50	-0.20	-	4
Mar-27 18.50	0.44	-	-	-	17.93	-0.26	-	2
Mar-27 19.00	0.57	-	-	-	17.37	-0.32	-	1
Mar-27 19.50	0.75	-	-	-	16.80	-0.40	-	302
Mar-27 20.00	0.95	-	-	-	16.24	-0.48	-	60
Mar-27 24.00	4.03	-	-	-	15.19	-0.95	-	1
Jun-27 15.00	0.10	-	-	-	21.97	-0.05	-	13
Jun-27 16.00	0.18	-	-	-	20.96	-0.09	-	1,020
Jun-27 16.50	0.23	-	-	-	20.45	-0.12	-	9
Jun-27 17.00	0.30	-	-	-	19.94	-0.15	-	5,517
Jun-27 17.50	0.39	-	-	-	19.43	-0.19	-	5
Jun-27 18.00	0.48	-	-	-	18.93	-0.23	-	9
Jun-27 19.00	0.76	-	-	-	17.91	-0.33	-	9
Jun-27 19.50	0.94	-	-	-	17.41	-0.40	-	50
Jun-27 20.00	1.14	-	-	-	16.90	-0.46	-	11,513
Jun-27 23.00	3.19	-	-	-	16.11	-0.83	-	1
Sep-27 16.00	0.31	-	-	-	20.97	-0.13	-	35,000
Sep-27 16.50	0.39	-	-	-	20.50	-0.17	-	200
Sep-27 17.00	0.48	-	-	-	20.04	-0.20	-	100
Sep-27 17.50	0.60	-	-	-	19.57	-0.24	-	200
Sep-27 18.00	0.73	-	-	-	19.11	-0.28	-	5,300
Sep-27 19.00	1.05	-	-	-	18.18	-0.38	-	50
Sep-27 19.50	1.25	-	-	-	17.71	-0.43	-	50
Sep-27 20.00	1.47	-	-	-	17.25	-0.49	-	25
Sep-27 20.50	1.74	-	-	-	17.09	-0.55	-	50
Dec-27 9.50	0.01	-	-	-	26.46	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.01	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.66	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.21	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.31	-0.04	-	35,000
Dec-27 14.00	0.16	-	-	-	22.42	-0.07	-	10,000
Dec-27 14.50	0.19	-	-	-	21.97	-0.08	-	20,000
Dec-27 16.00	0.38	-	-	-	20.62	-0.15	-	25,000
Dec-27 16.50	0.47	-	-	-	20.17	-0.18	-	2,002
Dec-27 17.00	0.56	-	-	-	19.73	-0.21	-	2,750
Dec-27 17.50	0.69	-	-	-	19.28	-0.25	-	460
Dec-27 18.00	0.81	-	-	-	18.83	-0.29	-	409
Dec-27 18.50	0.97	-	-	-	18.38	-0.33	-	175
Dec-27 19.00	1.14	-	-	-	17.93	-0.38	-	1,811
Dec-27 19.50	1.34	-	-	-	17.48	-0.43	-	25
Dec-27 20.00	1.56	-	-	-	17.03	-0.48	-	6,750
Dec-27 21.00	2.13	-	-	-	16.79	-0.59	-	1,250
Dec-27 22.00	2.80	-	-	-	16.59	-0.69	-	50
Mar-28 18.00	0.93	-	-	-	18.37	-0.30	-	200
Jun-28 13.00	0.15	-	-	-	22.08	-0.06	-	150
Jun-28 14.00	0.24	-	-	-	21.26	-0.08	-	150
Dec-28 15.00	0.47	-	-	-	19.46	-0.14	-	5,000
Dec-28 21.50	2.86	-	-	-	15.59	-0.62	-	4,000
Dec-28 24.00	4.67	-	-	-	15.30	-0.79	-	1
Dec-29 19.00	1.89	-	-	-	16.21	-0.42	-	2
Dec-30 14.50	0.83	-	-	-	19.10	-0.18	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	6.58	-	-	-	23.40	1.00	-	150
Sep-26 14.00	6.08	-	-	-	22.72	1.00	-	300
Sep-26 20.00	0.33	-	-	-	14.54	0.55	-	160
Sep-26 20.00	0.33	-	-	-	14.54	0.55	-	10
Sep-26 20.50	0.13	-	-	-	14.43	0.29	-	1
Sep-26 21.00	0.04	-	-	-	14.40	0.11	-	13
Sep-26 22.00	-	-	-	-	14.33	0.01	-	2,043
Oct-26 22.00	0.02	-	-	-	14.56	0.05	-	12,287
Dec-26 14.50	5.67	-	-	-	23.25	0.99	-	510
Dec-26 18.00	2.33	-	-	-	18.60	0.87	-	10
Dec-26 18.50	1.90	-	-	-	17.93	0.82	-	200
Dec-26 19.00	1.50	-	-	-	17.27	0.75	-	50
Dec-26 20.00	0.82	-	-	-	15.94	0.56	-	10
Dec-26 20.50	0.58	-	-	-	15.80	0.45	-	1
Dec-26 22.00	0.16	-	-	-	15.60	0.18	-	2
Jun-27 24.00	0.20	-	-	-	16.54	0.14	-	5
Dec-27 12.00	7.81	-	-	-	25.64	0.94	-	2,000
Jun-30 21.00	2.22	-	-	-	19.93	0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	-	-	-	-	23.34	-	-	500
Sep-26 15.00	-	-	-	-	20.61	-	-	800
Sep-26 18.50	-	-	-	-	15.85	-0.02	-	25
Sep-26 20.25	0.36	-	-	-	13.71	-0.59	-	2
Sep-26 21.00	0.94	-	-	-	13.66	-0.90	-	10
Dec-26 15.00	0.01	-	-	-	21.98	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	20.65	-0.02	-	1
Dec-26 19.00	0.28	-	-	-	16.66	-0.24	-	21
Dec-26 19.50	0.41	-	-	-	15.99	-0.33	-	4
Dec-26 20.00	0.58	-	-	-	15.33	-0.43	-	1
Dec-26 21.00	1.15	-	-	-	15.13	-0.65	-	10
Dec-26 21.00	1.15	-	-	-	15.13	-0.65	-	10
Dec-26 22.00	1.92	-	-	-	14.99	-0.83	-	10
Dec-27 12.00	0.05	-	-	-	24.21	-0.02	-	2,000

	Previous Close	58.26		27/08/26
	INDITEX Close	57.70		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.63	17.13	-	-	-	44.01	1.00	-	25
Sep-26 41.60	16.16	-	-	-	43.11	1.00	-	50
Sep-26 43.54	14.22	-	-	-	41.32	1.00	-	50
Sep-26 44.49	13.28	-	-	-	40.44	1.00	-	25
Sep-26 45.47	12.30	-	-	-	39.53	0.99	-	75
Sep-26 46.44	11.34	-	-	-	38.64	0.99	-	50
Sep-26 47.41	10.38	-	-	-	37.74	0.99	-	50
Sep-26 48.38	9.43	-	-	-	36.84	0.98	-	25
Sep-26 50.31	7.57	-	-	-	35.06	0.95	-	25
Sep-26 52.25	5.76	-	-	-	33.27	0.90	-	100
Sep-26 54.17	4.10	-	-	-	31.49	0.81	-	382
Sep-26 56.11	2.63	-	-	-	29.70	0.67	-	1,757
Sep-26 58.05	1.48	-	-	-	28.14	0.49	-	22
Sep-26 59.99	0.73	-	-	-	27.65	0.30	-	233
Sep-26 61.92	0.32	-	-	-	27.16	0.16	-	25
Sep-26 65.78	0.03	-	-	-	26.18	0.02	-	10
Oct-26 61.92	0.65	-	-	-	23.37	0.23	-	3
Oct-26 63.85	0.32	-	-	-	23.00	0.13	-	100
Nov-26 65.78	0.36	0.37	0.37	0.37	22.22	0.12	100	100
Dec-26 35.80	22.07	-	-	-	38.94	0.99	-	3
Dec-26 38.70	19.22	-	-	-	37.09	0.99	-	1
Dec-26 39.67	18.27	-	-	-	36.48	0.98	-	52
Dec-26 40.63	17.33	-	-	-	35.87	0.98	-	25
Dec-26 44.49	13.66	-	-	-	33.41	0.94	-	120
Dec-26 46.44	11.86	-	-	-	32.18	0.91	-	26
Dec-26 47.41	10.99	-	-	-	31.56	0.90	-	325
Dec-26 48.38	10.14	-	-	-	30.94	0.87	-	400
Dec-26 50.31	8.49	-	-	-	29.72	0.83	-	50
Dec-26 52.25	6.92	-	-	-	28.48	0.77	-	31
Dec-26 54.17	5.52	-	-	-	27.26	0.70	-	59
Dec-26 56.11	4.22	-	-	-	26.03	0.61	-	149
Dec-26 58.05	3.10	-	-	-	24.96	0.52	-	645
Dec-26 59.99	2.25	-	-	-	24.64	0.42	-	201
Dec-26 61.92	1.58	-	-	-	24.31	0.33	-	253
Dec-26 63.85	1.08	-	-	-	23.99	0.25	-	210
Dec-26 65.78	0.72	-	-	-	23.67	0.18	-	17
Dec-26 67.72	0.45	-	-	-	23.34	0.13	-	15
Dec-26 69.66	0.27	-	-	-	23.02	0.08	-	11
Dec-26 71.60	0.15	-	-	-	22.69	0.05	-	3
Mar-27 52.25	8.17	-	-	-	28.47	0.73	-	100
Mar-27 54.17	6.79	-	-	-	27.43	0.67	-	3
Mar-27 63.85	2.18	-	-	-	24.62	0.34	-	400
Mar-27 65.78	1.69	-	-	-	24.34	0.28	-	300
Mar-27 67.72	1.26	-	-	-	24.06	0.23	-	75
Mar-27 69.66	0.92	-	-	-	23.78	0.18	-	25
Mar-27 71.60	0.67	-	-	-	23.50	0.14	-	20
Mar-27 73.53	0.46	-	-	-	23.22	0.10	-	20
Jun-27 38.70	19.84	-	-	-	34.37	0.94	-	150
Jun-27 45.47	13.99	-	-	-	31.40	0.86	-	25
Jun-27 50.31	10.25	-	-	-	29.27	0.76	-	25
Jun-27 58.05	5.31	-	-	-	25.98	0.55	-	150
Jun-27 59.99	4.41	-	-	-	25.67	0.49	-	188
Jun-27 61.92	3.66	-	-	-	25.37	0.44	-	100
Jun-27 69.66	1.50	-	-	-	24.16	0.23	-	100
Jun-27 71.60	1.15	-	-	-	23.86	0.19	-	25
Jun-27 73.53	0.88	-	-	-	23.56	0.15	-	50
Sep-27 59.99	5.27	-	-	-	26.06	0.51	-	25
Sep-27 63.85	3.82	-	-	-	25.54	0.41	-	25
Sep-27 69.66	2.18	-	-	-	24.77	0.28	-	1
Sep-27 71.60	1.81	-	-	-	24.51	0.24	-	25
Dec-27 37.73	21.08	-	-	-	33.13	0.92	-	25
Dec-27 38.70	20.26	-	-	-	32.82	0.91	-	1
Dec-27 39.67	19.44	-	-	-	32.51	0.90	-	1
Dec-27 43.54	16.33	-	-	-	31.28	0.85	-	50
Dec-27 45.47	14.84	-	-	-	30.67	0.82	-	25
Dec-27 47.41	13.44	-	-	-	30.05	0.79	-	25
Dec-27 52.25	10.19	-	-	-	28.51	0.69	-	25
Dec-27 54.17	9.05	-	-	-	27.90	0.65	-	25
Dec-27 59.99	6.06	-	-	-	26.50	0.52	-	25
Dec-27 61.92	5.28	-	-	-	26.27	0.48	-	175
Dec-27 63.85	4.61	-	-	-	26.03	0.44	-	500
Dec-27 65.78	3.94	-	-	-	25.80	0.39	-	10
Dec-27 71.60	2.41	-	-	-	25.09	0.28	-	1
Mar-28 33.30	25.24	-	-	-	34.94	0.94	-	1
Mar-28 52.89	10.68	-	-	-	28.72	0.68	-	50
Mar-28 54.86	9.51	-	-	-	28.09	0.64	-	75
Mar-28 56.81	8.41	-	-	-	27.47	0.60	-	75
Mar-28 58.77	7.50	-	-	-	27.04	0.56	-	50
Mar-28 60.73	6.62	-	-	-	26.77	0.52	-	25
Mar-28 64.65	5.16	-	-	-	26.23	0.45	-	25
Mar-28 66.60	4.47	-	-	-	25.96	0.41	-	25
Mar-28 68.56	3.89	-	-	-	25.68	0.37	-	25
Mar-28 70.53	3.38	-	-	-	25.41	0.33	-	25
Mar-28 72.49	2.88	-	-	-	25.14	0.30	-	25
Jun-28 42.12	18.31	-	-	-	32.12	0.84	-	25
Jun-28 43.10	17.57	-	-	-	31.81	0.83	-	25
Jun-28 56.81	8.88	-	-	-	27.54	0.61	-	25
Jun-28 58.77	7.96	-	-	-	27.12	0.57	-	50
Jun-28 66.60	4.95	-	-	-	26.13	0.42	-	50
Jun-28 68.56	4.35	-	-	-	25.88	0.39	-	25
Jun-28 70.53	3.84	-	-	-	25.63	0.35	-	25
Jun-28 72.49	3.33	-	-	-	25.38	0.32	-	25
Dec-28 49.44	13.94	-	-	-	29.27	0.73	-	2
Dec-28 67.24	5.80	-	-	-	26.13	0.44	-	490
Dec-29 43.51	18.53	-	-	-	28.83	0.81	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 56.11	0.24	-	-	-	23.72	-0.21	-	10
Sep-26 35.80	-	-	-	-	48.76	-	-	1
Sep-26 36.76	-	-	-	-	47.88	-	-	27
Sep-26 38.70	-	-	-	-	46.08	-	-	25
Sep-26 39.67	-	-	-	-	45.19	-	-	26
Sep-26 40.63	-	-	-	-	44.30	-	-	28
Sep-26 41.60	-	-	-	-	43.40	-	-	240
Sep-26 42.57	-	-	-	-	42.50	-	-	300
Sep-26 43.54	-	-	-	-	41.61	-	-	25
Sep-26 44.49	0.01	-	-	-	40.73	-	-	51
Sep-26 45.47	0.01	-	-	-	39.82	-0.01	-	51
Sep-26 46.44	0.02	-	-	-	38.93	-0.01	-	75
Sep-26 47.41	0.03	-	-	-	38.03	-0.02	-	30
Sep-26 48.38	0.05	-	-	-	37.13	-0.02	-	82
Sep-26 50.31	0.11	-	-	-	35.35	-0.05	-	101
Sep-26 52.00	0.23	-	-	-	33.79	-0.10	-	4,006
Sep-26 52.25	0.25	-	-	-	33.56	-0.10	-	27
Sep-26 54.17	0.51	-	-	-	31.78	-0.19	-	375
Sep-26 56.11	0.99	-	-	-	29.99	-0.33	-	2
Sep-26 58.05	1.77	-	-	-	28.43	-0.51	-	19
Sep-26 59.99	2.96	-	-	-	27.94	-0.70	-	6
Oct-26 48.38	0.16	-	-	-	31.00	-0.05	-	2
Oct-26 50.00	0.26	-	-	-	29.78	-0.08	-	2
Oct-26 50.31	0.29	-	-	-	29.54	-0.09	-	1
Oct-26 52.25	0.50	0.45	0.45	0.45	28.07	-0.15	1	2
Oct-26 54.17	0.84	-	-	-	26.62	-0.24	-	2
Oct-26 56.11	1.36	-	-	-	25.15	-0.35	-	2
Dec-26 32.90	0.01	-	-	-	39.49	-	-	26
Dec-26 33.87	0.02	-	-	-	38.87	-	-	21
Dec-26 34.83	0.03	-	-	-	38.26	-0.01	-	25
Dec-26 35.80	0.04	-	-	-	37.65	-0.01	-	25
Dec-26 36.76	0.05	-	-	-	37.04	-0.01	-	26
Dec-26 37.73	0.06	-	-	-	36.42	-0.01	-	150
Dec-26 38.70	0.08	-	-	-	35.80	-0.02	-	150
Dec-26 39.67	0.10	-	-	-	35.19	-0.02	-	11
Dec-26 40.63	0.12	-	-	-	34.58	-0.03	-	2
Dec-26 41.60	0.15	-	-	-	33.96	-0.03	-	86
Dec-26 42.57	0.20	-	-	-	33.34	-0.04	-	150
Dec-26 43.54	0.24	-	-	-	32.73	-0.05	-	75
Dec-26 44.49	0.28	-	-	-	32.12	-0.06	-	62
Dec-26 45.47	0.36	-	-	-	31.50	-0.07	-	35
Dec-26 46.44	0.44	-	-	-	30.89	-0.09	-	253
Dec-26 47.41	0.52	-	-	-	30.27	-0.10	-	2,409
Dec-26 48.38	0.64	-	-	-	29.65	-0.12	-	76
Dec-26 50.31	0.90	-	-	-	28.43	-0.17	-	170
Dec-26 52.25	1.27	-	-	-	27.19	-0.23	-	27
Dec-26 54.17	1.76	-	-	-	25.97	-0.31	-	25
Dec-26 56.11	2.39	-	-	-	24.74	-0.39	-	210
Dec-26 59.99	4.31	-	-	-	23.35	-0.60	-	176
Dec-26 71.60	14.00	-	-	-	21.40	-0.97	-	1
Mar-27 33.87	0.11	-	-	-	36.47	-0.02	-	50
Mar-27 34.83	0.13	-	-	-	35.95	-0.02	-	50
Mar-27 35.80	0.16	-	-	-	35.42	-0.02	-	75
Mar-27 36.76	0.19	-	-	-	34.90	-0.03	-	75
Mar-27 37.73	0.23	-	-	-	34.37	-0.04	-	25
Mar-27 38.70	0.28	-	-	-	33.85	-0.04	-	25
Mar-27 39.67	0.32	-	-	-	33.32	-0.05	-	52
Mar-27 40.63	0.38	-	-	-	32.80	-0.06	-	78
Mar-27 41.60	0.45	-	-	-	32.27	-0.07	-	1
Mar-27 42.57	0.53	-	-	-	31.75	-0.08	-	1
Mar-27 44.49	0.70	-	-	-	30.70	-0.10	-	8
Mar-27 45.47	0.82	-	-	-	30.17	-0.12	-	4
Mar-27 50.00	1.53	-	-	-	27.71	-0.21	-	3,000
Mar-27 50.31	1.59	-	-	-	27.54	-0.21	-	102
Mar-27 52.25	2.05	-	-	-	26.49	-0.27	-	100
Mar-27 54.17	2.56	-	-	-	25.45	-0.33	-	5
Jun-27 26.12	0.04	-	-	-	37.88	-0.01	-	1
Jun-27 30.96	0.14	-	-	-	35.75	-0.02	-	150
Jun-27 33.87	0.24	-	-	-	34.47	-0.03	-	200
Jun-27 34.83	0.29	-	-	-	34.05	-0.04	-	180
Jun-27 36.76	0.39	-	-	-	33.20	-0.05	-	25
Jun-27 38.70	0.54	-	-	-	32.35	-0.07	-	150
Jun-27 39.67	0.62	-	-	-	31.93	-0.08	-	101
Jun-27 41.60	0.82	-	-	-	31.08	-0.10	-	176
Jun-27 42.57	0.94	-	-	-	30.65	-0.11	-	150
Jun-27 43.54	1.07	-	-	-	30.23	-0.12	-	150
Jun-27 44.49	1.19	-	-	-	29.81	-0.14	-	50
Jun-27 46.44	1.54	-	-	-	28.95	-0.17	-	25
Jun-27 47.41	1.72	-	-	-	28.53	-0.19	-	153
Jun-27 48.38	1.91	-	-	-	28.10	-0.21	-	150
Jun-27 50.31	2.39	-	-	-	27.25	-0.25	-	3
Jun-27 52.25	2.91	-	-	-	26.40	-0.30	-	150
Jun-27 56.11	4.26	-	-	-	24.71	-0.41	-	25
Jun-27 65.78	10.01	-	-	-	22.75	-0.71	-	1
Sep-27 43.54	1.34	-	-	-	29.45	-0.14	-	25
Sep-27 44.49	1.52	-	-	-	29.09	-0.15	-	25
Sep-27 45.47	1.72	-	-	-	28.73	-0.17	-	25
Sep-27 46.44	1.91	-	-	-	28.37	-0.18	-	25
Sep-27 73.53	16.60	-	-	-	22.11	-0.85	-	1
Dec-27 21.29	0.03	-	-	-	36.25	-	-	2
Dec-27 33.87	0.49	-	-	-	32.25	-0.05	-	100
Dec-27 36.76	0.75	-	-	-	31.33	-0.07	-	25
Dec-27 37.73	0.85	-	-	-	31.03	-0.08	-	25
Dec-27 43.54	1.74	-	-	-	29.18	-0.15	-	10
Dec-27 45.47	2.13	-	-	-	28.57	-0.18	-	1,100
Dec-27 46.44	2.32	-	-	-	28.26	-0.20	-	150
Dec-27 47.41	2.57	-	-	-	27.95	-0.21	-	325
Dec-27 48.38	2.84	-	-	-	27.64	-0.23	-	175
Dec-27 50.31	3.38	-	-	-	27.03	-0.27	-	350
Dec-27 52.25	3.99	-	-	-	26.41	-0.31	-	375
Dec-27 54.17	4.71	-	-	-	25.80	-0.36	-	450
Dec-27 56.11	5.44	-	-	-	25.19	-0.40	-	500
Dec-27 58.05	6.36	-	-	-	24.64	-0.45	-	50
Dec-27 59.99	7.38	-	-	-	24.40	-0.50	-	25
Jun-28 43.10	2.34	-	-	-	28.82	-0.17	-	25
Jun-28 44.08	2.53	-	-	-	28.52	-0.18	-	25
Jun-28 45.06	2.76	-	-	-	28.21	-0.20	-	25
Jun-28 47.99	3.55	-	-	-	27.30	-0.24	-	25
Dec-28 51.42	5.22	-	-	-	25.87	-0.30	-	25
Dec-29 43.51	3.72	-	-	-	26.94	-0.20	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 49.44	8.40	-	-	-	35.86	0.96	-	5
Sep-26 54.17	4.10	-	-	-	31.49	0.81	-	7
Sep-26 56.11	2.63	-	-	-	29.70	0.67	-	6
Sep-26 57.35	1.84	-	-	-	28.55	0.56	-	5
Sep-26 59.99	0.73	-	-	-	27.65	0.30	-	7
Sep-26 61.30	0.42	-	-	-	27.31	0.20	-	944
Sep-26 63.28	0.16	-	-	-	26.81	0.09	-	1,888
Oct-26 61.30	0.80	-	-	-	23.48	0.27	-	5,945
Oct-26 63.85	0.33	0.26	0.26	0.26	23.00	0.13	1	1
Dec-26 56.11	4.20	-	-	-	26.03	0.60	-	26
Dec-26 58.05	3.09	-	-	-	24.96	0.51	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 56.11	0.72	-	-	-	30.06	-0.31	-	2
Sep-26 41.60	-	-	-	-	43.40	-	-	165
Sep-26 42.57	-	-	-	-	42.50	-	-	150
Sep-26 43.54	-	-	-	-	41.61	-	-	15
Sep-26 44.49	0.01	-	-	-	40.73	-	-	10
Sep-26 50.31	0.11	-	-	-	35.35	-0.05	-	6
Sep-26 54.17	0.51	-	-	-	31.78	-0.19	-	7
Sep-26 56.11	0.98	0.75	0.75	0.75	29.99	-0.33	3	3
Oct-26 56.11	1.35	-	-	-	25.15	-0.35	-	1
Dec-26 42.57	0.19	-	-	-	33.34	-0.04	-	120
Dec-26 46.44	0.43	-	-	-	30.89	-0.09	-	1
Mar-27 42.57	0.52	-	-	-	31.75	-0.08	-	1
Dec-27 59.99	7.23	-	-	-	24.40	-0.47	-	10
Dec-27 63.85	9.50	-	-	-	23.93	-0.56	-	1

	Previous Close	60.40		27/08/26
	INDRA Close	61.50		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	43.52	-	-	-	59.59	1.00	-	1
Sep-26 26.00	35.54	-	-	-	56.21	1.00	-	1
Sep-26 37.00	24.55	-	-	-	51.56	1.00	-	28
Sep-26 50.00	11.65	-	-	-	46.06	0.97	-	84
Sep-26 52.00	9.75	-	-	-	45.22	0.94	-	11
Sep-26 54.00	7.93	-	-	-	44.37	0.90	-	11
Sep-26 56.00	6.22	-	-	-	43.53	0.83	-	1
Sep-26 60.00	3.37	-	-	-	41.83	0.62	-	131
Sep-26 62.00	2.31	1.88	1.88	1.88	41.11	0.49	5	22
Sep-26 64.00	1.50	-	-	-	40.74	0.37	-	3
Sep-26 66.00	0.92	-	-	-	40.37	0.26	-	5
Sep-26 68.00	0.53	-	-	-	40.00	0.17	-	5
Sep-26 70.00	0.29	0.17	0.17	0.17	39.63	0.10	6	116
Oct-26 68.00	1.48	-	-	-	39.78	0.28	-	6
Oct-26 70.00	1.03	-	-	-	39.35	0.21	-	13
Oct-26 86.00	0.02	-	-	-	35.88	0.01	-	4
Dec-26 30.00	31.76	-	-	-	53.91	0.99	-	25
Dec-26 31.00	30.78	-	-	-	53.56	0.99	-	25
Dec-26 32.00	29.80	-	-	-	53.21	0.99	-	25
Dec-26 35.00	26.89	-	-	-	52.17	0.98	-	25
Dec-26 45.00	17.67	-	-	-	48.70	0.91	-	21
Dec-26 47.00	16.00	-	-	-	48.01	0.88	-	4
Dec-26 48.00	15.17	-	-	-	47.66	0.86	-	5
Dec-26 50.00	13.57	-	-	-	46.97	0.83	-	5
Dec-26 52.00	12.07	-	-	-	46.28	0.79	-	2
Dec-26 54.00	10.63	-	-	-	45.58	0.75	-	130
Dec-26 56.00	9.30	-	-	-	44.89	0.70	-	50
Dec-26 58.00	8.04	-	-	-	44.19	0.65	-	82
Dec-26 60.00	6.92	-	-	-	43.50	0.60	-	396
Dec-26 62.00	5.86	-	-	-	42.84	0.55	-	1
Dec-26 64.00	4.97	-	-	-	42.30	0.49	-	15
Dec-26 66.00	4.11	-	-	-	41.76	0.44	-	89
Dec-26 68.00	3.43	-	-	-	41.22	0.39	-	12
Dec-26 70.00	2.75	-	-	-	40.68	0.33	-	20
Dec-26 74.00	1.77	-	-	-	39.59	0.24	-	15
Mar-27 49.00	16.02	-	-	-	46.97	0.81	-	1
Mar-27 60.00	9.03	-	-	-	43.10	0.61	-	1
Mar-27 62.00	7.98	7.81	7.81	7.81	42.55	0.57	10	26
Mar-27 70.00	5.05	-	-	-	42.20	0.42	-	11
Jun-27 41.00	23.22	-	-	-	48.14	0.88	-	6
Jun-27 50.00	16.68	-	-	-	45.80	0.78	-	1
Jun-27 60.00	10.78	-	-	-	43.20	0.62	-	3
Jun-27 66.00	8.24	-	-	-	42.79	0.53	-	1
Jun-27 70.00	6.85	-	-	-	42.76	0.47	-	1
Jun-27 78.00	4.72	-	-	-	42.72	0.36	-	2
Sep-27 20.00	42.03	-	-	-	52.95	0.99	-	1
Sep-27 33.00	30.25	-	-	-	49.71	0.94	-	2
Sep-27 36.00	27.77	-	-	-	48.96	0.92	-	1
Sep-27 58.00	12.99	-	-	-	43.47	0.66	-	1
Sep-28 52.00	18.92	-	-	-	39.66	0.75	-	25
Dec-28 62.00	14.63	-	-	-	37.44	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	56.06	-	-	4
Sep-26 26.00	-	-	-	-	55.22	-	-	4
Sep-26 30.00	-	-	-	-	53.53	-	-	45
Sep-26 31.00	-	-	-	-	53.10	-	-	50
Sep-26 35.00	-	-	-	-	51.41	-	-	1
Sep-26 36.00	-	-	-	-	50.99	-	-	2
Sep-26 37.00	-	-	-	-	50.57	-	-	13
Sep-26 39.00	-	-	-	-	49.72	-	-	4
Sep-26 40.00	-	-	-	-	49.30	-	-	2
Sep-26 41.00	-	-	-	-	48.88	-	-	20
Sep-26 42.00	-	-	-	-	48.45	-	-	6
Sep-26 43.00	-	-	-	-	48.03	-	-	95
Sep-26 44.00	-	-	-	-	47.61	-	-	21
Sep-26 45.00	0.01	-	-	-	47.19	-	-	2
Sep-26 46.00	0.01	-	-	-	46.76	-	-	760
Sep-26 47.00	0.02	-	-	-	46.34	-0.01	-	1
Sep-26 48.00	0.03	-	-	-	45.92	-0.01	-	17
Sep-26 49.00	0.05	-	-	-	45.49	-0.02	-	2
Sep-26 50.00	0.07	-	-	-	45.07	-0.03	-	500
Sep-26 52.00	0.16	-	-	-	44.23	-0.05	-	72
Sep-26 54.00	0.33	-	-	-	43.38	-0.10	-	11
Sep-26 56.00	0.61	-	-	-	42.54	-0.17	-	21
Sep-26 58.00	1.06	-	-	-	41.69	-0.26	-	3
Sep-26 60.00	1.74	-	-	-	40.84	-0.38	-	63
Sep-26 62.00	2.67	-	-	-	40.12	-0.51	-	3
Sep-26 64.00	3.87	-	-	-	39.75	-0.64	-	9
Sep-26 66.00	5.30	-	-	-	39.38	-0.75	-	3
Oct-26 38.00	0.01	-	-	-	49.58	-	-	5
Oct-26 44.00	0.09	-	-	-	47.24	-0.02	-	1
Oct-26 46.00	0.16	-	-	-	46.46	-0.04	-	2
Oct-26 47.00	0.22	-	-	-	46.07	-0.05	-	1
Oct-26 48.00	0.28	-	-	-	45.68	-0.06	-	2
Oct-26 50.00	0.46	-	-	-	44.90	-0.09	-	3
Oct-26 52.00	0.72	-	-	-	44.12	-0.13	-	1
Oct-26 54.00	1.07	-	-	-	43.34	-0.18	-	5
Oct-26 56.00	1.53	-	-	-	42.56	-0.24	-	10
Oct-26 58.00	2.16	-	-	-	41.78	-0.32	-	2
Oct-26 60.00	2.94	-	-	-	41.00	-0.40	-	25
Oct-26 72.00	10.99	-	-	-	38.13	-0.86	-	3
Dec-26 28.00	0.02	-	-	-	54.13	-	-	1
Dec-26 30.00	0.03	-	-	-	53.44	-	-	5
Dec-26 31.00	0.04	-	-	-	53.09	-0.01	-	1
Dec-26 32.00	0.05	-	-	-	52.74	-0.01	-	10
Dec-26 35.00	0.12	-	-	-	51.70	-0.02	-	11
Dec-26 37.00	0.19	-	-	-	51.01	-0.03	-	6
Dec-26 38.00	0.22	-	-	-	50.66	-0.03	-	1
Dec-26 40.00	0.35	-	-	-	49.97	-0.04	-	11
Dec-26 42.00	0.49	-	-	-	49.27	-0.06	-	10
Dec-26 44.00	0.70	-	-	-	48.58	-0.08	-	2
Dec-26 45.00	0.81	-	-	-	48.23	-0.09	-	2
Dec-26 46.00	0.95	-	-	-	47.89	-0.11	-	8
Dec-26 47.00	1.11	-	-	-	47.54	-0.12	-	9
Dec-26 48.00	1.28	-	-	-	47.19	-0.14	-	20
Dec-26 50.00	1.66	-	-	-	46.50	-0.17	-	2
Dec-26 52.00	2.14	-	-	-	45.81	-0.21	-	78
Dec-26 54.00	2.68	-	-	-	45.11	-0.25	-	101
Dec-26 58.00	4.07	-	-	-	43.72	-0.35	-	25
Dec-26 60.00	4.93	5.12	5.12	5.12	43.03	-0.40	1	50
Dec-26 62.00	5.86	-	-	-	42.37	-0.46	-	35
Dec-26 70.00	10.77	-	-	-	40.21	-0.68	-	1
Mar-27 37.00	0.72	-	-	-	50.92	-0.06	-	2
Mar-27 39.00	0.94	-	-	-	50.22	-0.08	-	1
Mar-27 42.00	1.37	-	-	-	49.16	-0.11	-	2
Mar-27 43.00	1.53	-	-	-	48.81	-0.12	-	1
Mar-27 45.00	1.86	-	-	-	48.10	-0.14	-	1
Mar-27 49.00	2.81	-	-	-	46.69	-0.20	-	20
Mar-27 50.00	3.04	-	-	-	46.34	-0.21	-	10
Mar-27 52.00	3.66	-	-	-	45.64	-0.24	-	1
Mar-27 60.00	6.69	-	-	-	42.82	-0.39	-	3
Jun-27 32.00	0.60	-	-	-	50.48	-0.04	-	1
Jun-27 50.00	4.17	-	-	-	45.80	-0.23	-	1
Jun-27 60.00	8.12	-	-	-	43.20	-0.38	-	2
Jun-27 62.00	9.10	9.23	9.23	9.23	42.81	-0.42	2	3
Sep-27 31.00	0.85	-	-	-	50.03	-0.05	-	1
Sep-27 33.00	1.09	-	-	-	49.54	-0.06	-	1
Sep-27 34.00	1.21	-	-	-	49.29	-0.07	-	1
Sep-27 36.00	1.54	-	-	-	48.79	-0.09	-	1
Sep-27 40.00	2.27	-	-	-	47.79	-0.12	-	1
Sep-27 45.00	3.53	-	-	-	46.54	-0.18	-	15
Dec-27 11.00	0.01	-	-	-	53.20	-	-	25
Dec-27 44.00	3.77	-	-	-	45.51	-0.17	-	500
Sep-28 47.00	5.49	-	-	-	40.03	-0.21	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	21.25	-	-	-	50.09	0.94	-	5
Dec-26 48.00	15.16	-	-	-	47.66	0.86	-	5
Dec-26 60.00	6.90	-	-	-	43.50	0.60	-	100
Dec-26 64.00	4.94	-	-	-	42.30	0.49	-	5
Dec-26 70.00	2.78	-	-	-	40.68	0.33	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 43.00	-	-	-	-	48.03	-	-	5

	Previous Close	60.80		27/08/26
	LABORAT. ROVI Close	61.50		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	2.27	-	-	-	22.17	0.69	-	2
Sep-26 62.00	1.12	-	-	-	21.53	0.46	-	4
Sep-26 64.00	0.46	-	-	-	21.49	0.24	-	5
Sep-26 66.00	0.15	-	-	-	21.44	0.10	-	2
Sep-26 78.00	-	-	-	-	21.18	-	-	750
Sep-26 88.00	-	-	-	-	20.97	-	-	1
Sep-26 96.00	-	-	-	-	20.79	-	-	15
Oct-26 62.00	1.91	-	-	-	22.38	0.49	-	1
Dec-26 60.00	4.64	-	-	-	26.35	0.61	-	4
Dec-26 62.00	3.52	-	-	-	25.72	0.53	-	11
Dec-26 66.00	1.97	-	-	-	25.48	0.36	-	750
Dec-26 70.00	0.99	-	-	-	25.24	0.21	-	8
Dec-26 80.00	0.12	-	-	-	24.65	0.04	-	15
Dec-26 82.00	0.07	-	-	-	24.53	0.02	-	15
Dec-26 84.00	0.04	-	-	-	24.41	0.01	-	15
Dec-26 86.00	0.02	-	-	-	24.29	0.01	-	15
Dec-26 88.00	0.01	-	-	-	24.17	0.01	-	14
Dec-26 90.00	0.01	-	-	-	24.05	-	-	14
Dec-26 92.00	-	-	-	-	23.93	-	-	5
Dec-26 96.00	-	-	-	-	23.69	-	-	5
Dec-26 100.00	-	-	-	-	23.45	-	-	5
Mar-27 70.00	2.25	-	-	-	26.31	0.31	-	2
Mar-27 88.00	0.17	-	-	-	24.75	0.04	-	10
Jun-27 56.00	10.01	-	-	-	29.06	0.71	-	18
Jun-27 60.00	7.56	-	-	-	27.98	0.62	-	1
Jun-27 80.00	1.24	-	-	-	25.87	0.18	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 48.00	-	-	-	-	27.31	-	-	1
Sep-26 50.00	-	-	-	-	26.46	-	-	1
Sep-26 54.00	0.02	-	-	-	24.77	-0.01	-	7
Sep-26 56.00	0.08	-	-	-	23.93	-0.05	-	11
Sep-26 58.00	0.26	-	-	-	23.08	-0.14	-	5
Sep-26 60.00	0.69	-	-	-	22.23	-0.31	-	8
Sep-26 64.00	2.89	-	-	-	21.55	-0.76	-	2
Sep-26 70.00	8.50	-	-	-	21.42	-1.00	-	1,500
Oct-26 54.00	0.21	-	-	-	25.87	-0.08	-	5
Oct-26 58.00	0.79	-	-	-	24.16	-0.23	-	5
Oct-26 60.00	1.36	-	-	-	23.30	-0.36	-	10
Nov-26 52.00	0.40	-	-	-	28.58	-0.09	-	1
Nov-26 60.00	2.15	2.40	2.40	2.40	25.11	-0.38	1	-
Dec-26 40.00	0.03	-	-	-	34.17	-0.01	-	1
Dec-26 50.00	0.46	-	-	-	30.16	-0.09	-	2
Dec-26 52.00	0.69	-	-	-	29.36	-0.13	-	1
Dec-26 54.00	0.99	-	-	-	28.56	-0.17	-	6
Dec-26 56.00	1.41	-	-	-	27.76	-0.23	-	5
Dec-26 58.00	1.98	-	-	-	26.95	-0.31	-	5
Dec-26 60.00	2.68	-	-	-	26.15	-0.39	-	49
Dec-26 62.00	3.57	-	-	-	25.52	-0.48	-	1,500
Dec-26 66.00	6.02	-	-	-	25.28	-0.66	-	10
Dec-26 68.00	7.50	-	-	-	25.16	-0.74	-	65
Dec-26 76.00	14.54	-	-	-	24.69	-0.96	-	6
Mar-27 50.00	1.12	-	-	-	30.33	-0.14	-	2
Mar-27 54.00	1.92	-	-	-	29.05	-0.22	-	5
Mar-27 56.00	2.49	-	-	-	28.41	-0.28	-	6
Mar-27 58.00	3.10	-	-	-	27.77	-0.33	-	7
Mar-27 60.00	3.90	-	-	-	27.13	-0.39	-	8
Mar-27 62.00	4.79	-	-	-	26.61	-0.46	-	2
Jun-27 43.00	0.70	-	-	-	32.41	-0.08	-	10
Jun-27 44.00	0.79	-	-	-	32.14	-0.09	-	20
Jun-27 45.00	0.92	-	-	-	31.87	-0.10	-	5
Jun-27 54.00	2.74	-	-	-	29.43	-0.25	-	1
Jun-27 58.00	4.05	-	-	-	28.35	-0.34	-	1
Jun-27 60.00	4.86	-	-	-	27.81	-0.39	-	4
Jun-27 70.00	10.66	-	-	-	26.62	-0.66	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.11	-	-	-	30.33	-0.14	-	3

	Previous Close	4.46		27/08/26
	MAPFRE Close	4.45		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	0.66	-	-	-	20.04	1.00	-	1
Sep-26 3.90	0.56	-	-	-	20.01	1.00	-	10
Sep-26 4.00	0.46	-	-	-	19.97	0.99	-	16
Sep-26 4.10	0.36	-	-	-	19.93	0.96	-	20
Sep-26 4.20	0.27	-	-	-	19.90	0.89	-	783
Sep-26 4.30	0.19	-	-	-	19.86	0.78	-	5
Sep-26 4.40	0.12	-	-	-	19.82	0.62	-	3
Sep-26 4.50	0.07	-	-	-	19.76	0.44	-	13
Sep-26 4.70	0.02	-	-	-	19.60	0.14	-	15
Oct-26 4.60	0.08	0.05	0.05	0.05	19.77	0.36	10	10
Dec-26 3.90	0.60	-	-	-	21.04	0.91	-	5
Dec-26 4.10	0.43	-	-	-	20.96	0.81	-	35
Dec-26 4.40	0.23	-	-	-	20.85	0.59	-	10
Dec-26 4.50	0.18	-	-	-	20.79	0.50	-	14
Mar-27 4.00	0.56	-	-	-	22.37	0.79	-	1
Mar-27 4.90	0.13	-	-	-	21.90	0.30	-	15
Jun-27 4.20	0.49	-	-	-	23.56	0.66	-	7
Jun-27 4.30	0.43	-	-	-	23.52	0.61	-	8
Jun-27 5.00	0.16	-	-	-	23.09	0.32	-	1
Dec-27 5.00	0.26	-	-	-	24.77	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 1.70	-	-	-	-	22.93	-	-	20
Sep-26 3.20	-	-	-	-	22.37	-	-	2
Sep-26 3.30	-	-	-	-	22.33	-	-	2
Sep-26 3.60	-	-	-	-	22.22	-	-	5
Sep-26 3.70	-	-	-	-	22.18	-	-	50
Sep-26 4.30	0.04	0.04	0.04	0.04	21.96	-0.24	1	-
Sep-26 5.00	0.55	-	-	-	21.45	-1.00	-	9
Dec-26 3.20	-	-	-	-	22.09	-	-	2
Dec-26 3.60	0.01	-	-	-	21.94	-0.04	-	3
Dec-26 3.70	0.02	-	-	-	21.90	-0.07	-	116
Dec-26 3.80	0.03	-	-	-	21.86	-0.10	-	20
Dec-26 4.00	0.06	-	-	-	21.79	-0.20	-	5
Dec-26 4.10	0.09	-	-	-	21.75	-0.26	-	2
Dec-26 4.20	0.12	-	-	-	21.72	-0.33	-	50
Dec-26 4.30	0.16	0.22	0.22	0.10	21.68	-0.40	2	1
Dec-26 4.50	0.26	-	-	-	21.58	-0.55	-	20
Mar-27 3.50	0.02	-	-	-	21.46	-0.06	-	4
Mar-27 3.60	0.03	-	-	-	21.42	-0.08	-	1
Mar-27 3.70	0.04	-	-	-	21.38	-0.12	-	5
Mar-27 4.00	0.10	-	-	-	21.27	-0.24	-	3,000
Dec-27 3.60	0.14	-	-	-	22.73	-0.20	-	10

	Previous Close	10.34		27/08/26
	MELIA HOTELS Close	10.25		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 7.75	2.51	-	-	-	34.82	1.00	-	5
Sep-26 8.00	2.26	-	-	-	34.33	1.00	-	1,900
Sep-26 8.50	1.76	-	-	-	33.35	0.99	-	6
Sep-26 12.50	-	-	-	-	27.60	-	-	25
Dec-26 10.00	0.86	-	-	-	30.22	0.61	-	20
Dec-26 11.00	0.41	-	-	-	29.11	0.38	-	15
Dec-26 11.50	0.26	-	-	-	28.65	0.28	-	3
Dec-26 13.00	0.05	-	-	-	27.29	0.08	-	35
Mar-27 7.75	2.74	-	-	-	33.08	0.91	-	8
Mar-27 8.75	1.93	-	-	-	31.68	0.80	-	5
Mar-27 12.00	0.35	-	-	-	28.27	0.29	-	400
Mar-27 12.50	0.25	-	-	-	27.90	0.22	-	50
Jun-27 7.50	3.06	-	-	-	32.02	0.90	-	5
Jun-27 7.75	2.86	-	-	-	31.75	0.88	-	5
Sep-27 7.25	3.30	-	-	-	31.61	0.91	-	5
Dec-27 7.00	3.56	-	-	-	31.31	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	0.19	-	-	-	30.51	-0.35	-	25
Sep-26 10.50	0.44	-	-	-	29.76	-0.61	-	400
Sep-26 11.00	0.81	-	-	-	29.24	-0.83	-	30
Nov-26 10.00	0.45	0.48	0.48	0.48	29.70	-0.39	2	4
Dec-26 8.25	0.09	-	-	-	32.77	-0.09	-	30
Dec-26 11.00	1.08	-	-	-	28.64	-0.63	-	20
Mar-27 9.25	0.44	-	-	-	30.41	-0.27	-	50
Mar-27 9.50	0.52	-	-	-	30.06	-0.31	-	100
Mar-27 9.75	0.61	-	-	-	29.71	-0.35	-	25
Mar-27 10.00	0.72	-	-	-	29.36	-0.39	-	100
Mar-27 11.00	1.25	-	-	-	28.45	-0.58	-	3
Jun-27 8.75	0.38	-	-	-	29.61	-0.21	-	2

	Previous Close	13.93		27/08/26
	MERLIN Close	13.54		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	-	-	-	-	19.31	-	-	14,696
Sep-26 16.50	-	-	-	-	19.06	-	-	4,700
Oct-26 13.00	0.78	-	-	-	21.77	0.72	-	10
Nov-26 14.50	0.23	-	-	-	20.72	0.28	-	5
Dec-26 16.50	0.03	-	-	-	20.49	0.04	-	14,693
Mar-27 14.50	0.54	-	-	-	22.55	0.37	-	5
Mar-27 16.00	0.19	-	-	-	21.96	0.17	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	-	-	-	-	27.94	-	-	1
Sep-26 12.00	0.01	-	-	-	24.40	-0.02	-	2
Sep-26 12.50	0.03	-	-	-	23.51	-0.08	-	1
Sep-26 14.00	0.57	-	-	-	21.44	-0.72	-	11
Sep-26 14.50	0.98	-	-	-	21.20	-0.91	-	84
Sep-26 15.00	1.46	-	-	-	20.95	-0.99	-	100
Oct-26 13.50	0.41	0.32	0.32	0.32	22.21	-0.46	1	23
Oct-26 14.00	0.69	0.55	0.55	0.55	21.91	-0.64	5	31
Oct-26 14.50	1.06	-	-	-	21.67	-0.79	-	200
Dec-26 11.00	0.08	-	-	-	26.83	-0.08	-	300
Dec-26 13.50	0.71	-	-	-	22.59	-0.49	-	4
Dec-26 14.00	1.00	0.90	0.90	0.90	22.30	-0.61	1	35
Mar-27 12.00	0.35	-	-	-	24.08	-0.23	-	3
Mar-27 13.50	0.88	-	-	-	21.90	-0.47	-	16
Jun-27 14.50	1.66	-	-	-	20.57	-0.64	-	3
Jun-27 15.00	2.01	-	-	-	20.40	-0.70	-	10
Dec-27 12.50	0.88	-	-	-	21.98	-0.35	-	5,000

	Previous Close	29.76		27/08/26
	NATURGY Close	29.62		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	1.71	-	-	-	17.78	0.91	-	1
Sep-26 29.00	0.88	-	-	-	16.75	0.71	-	78
Sep-26 30.00	0.32	-	-	-	15.91	0.39	-	155
Sep-26 31.00	0.07	-	-	-	15.37	0.13	-	145
Dec-26 27.00	2.97	-	-	-	20.37	0.85	-	11
Dec-26 28.00	2.16	-	-	-	19.44	0.75	-	24
Dec-26 29.00	1.46	-	-	-	18.52	0.62	-	495
Dec-26 30.00	0.91	-	-	-	17.76	0.47	-	298
Dec-26 31.00	0.52	-	-	-	17.25	0.32	-	113
Dec-26 32.00	0.27	-	-	-	16.74	0.20	-	7
Dec-26 35.00	0.02	-	-	-	15.23	0.02	-	1
Mar-27 25.00	4.93	-	-	-	22.69	0.90	-	2
Mar-27 26.00	4.07	-	-	-	21.96	0.83	-	90
Mar-27 27.00	3.29	-	-	-	21.23	0.76	-	2
Mar-27 28.00	2.57	-	-	-	20.50	0.67	-	11
Mar-27 29.00	1.94	-	-	-	19.76	0.58	-	200
Mar-27 30.00	1.43	-	-	-	19.15	0.48	-	300
Mar-27 32.00	0.70	-	-	-	18.32	0.30	-	1
Mar-27 33.00	0.46	-	-	-	17.90	0.22	-	2
Jun-27 25.00	5.04	-	-	-	23.23	0.86	-	385
Jun-27 26.00	4.24	-	-	-	22.59	0.80	-	2
Jun-27 27.00	3.49	-	-	-	21.95	0.73	-	2
Jun-27 32.00	0.99	-	-	-	19.41	0.33	-	401
Jun-27 33.00	0.71	-	-	-	19.05	0.26	-	2
Jun-27 35.00	0.34	-	-	-	18.33	0.15	-	1
Dec-27 30.00	2.13	-	-	-	21.24	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	-	-	-	-	27.63	-	-	10
Sep-26 19.00	-	-	-	-	26.61	-	-	25
Sep-26 19.50	-	-	-	-	26.09	-	-	25
Sep-26 20.00	-	-	-	-	25.58	-	-	26
Sep-26 21.00	-	-	-	-	24.56	-	-	28
Sep-26 22.00	-	-	-	-	23.53	-	-	27
Sep-26 23.00	-	-	-	-	22.51	-	-	30
Sep-26 24.00	-	-	-	-	21.49	-	-	210
Sep-26 25.00	-	-	-	-	20.46	-	-	23
Sep-26 26.00	-	-	-	-	19.44	-	-	3
Sep-26 27.00	0.01	-	-	-	18.41	-0.02	-	62
Sep-26 28.00	0.05	-	-	-	17.39	-0.09	-	33
Sep-26 29.00	0.22	-	-	-	16.36	-0.28	-	150
Sep-26 30.00	0.65	-	-	-	15.52	-0.62	-	13
Sep-26 31.00	1.42	-	-	-	14.98	-0.90	-	3
Oct-26 24.00	-	-	-	-	21.64	-	-	2
Oct-26 28.00	0.19	-	-	-	17.59	-0.17	-	13
Dec-26 18.00	-	-	-	-	27.03	-	-	2
Dec-26 19.50	-	-	-	-	25.65	-	-	5
Dec-26 20.00	-	-	-	-	25.19	-	-	13
Dec-26 22.00	0.02	-	-	-	23.34	-0.01	-	2
Dec-26 23.00	0.03	-	-	-	22.42	-0.02	-	11
Dec-26 24.00	0.07	-	-	-	21.50	-0.04	-	2,142
Dec-26 25.00	0.13	-	-	-	20.57	-0.08	-	124
Dec-26 26.00	0.22	-	-	-	19.65	-0.13	-	109
Dec-26 27.00	0.38	-	-	-	18.73	-0.21	-	20
Dec-26 28.00	0.63	-	-	-	17.80	-0.32	-	6
Dec-26 29.00	0.98	-	-	-	16.88	-0.45	-	27
Dec-26 31.00	2.18	-	-	-	15.61	-0.75	-	1
Mar-27 18.00	0.01	-	-	-	26.22	-	-	1
Mar-27 24.00	0.22	-	-	-	21.83	-0.09	-	501
Mar-27 26.00	0.51	-	-	-	20.37	-0.19	-	193
Mar-27 28.00	1.02	-	-	-	18.91	-0.35	-	1
Jun-27 24.00	0.44	-	-	-	21.47	-0.14	-	1
Jun-27 25.00	0.62	-	-	-	20.83	-0.19	-	5
Jun-27 26.00	0.84	-	-	-	20.19	-0.25	-	1
Jun-27 27.00	1.12	-	-	-	19.55	-0.32	-	2
Jun-27 28.00	1.48	-	-	-	18.91	-0.39	-	12
Jun-27 32.00	3.74	-	-	-	17.01	-0.73	-	1
Sep-27 26.00	1.17	-	-	-	20.18	-0.29	-	95
Dec-27 26.00	1.51	-	-	-	20.12	-0.32	-	97
Jun-28 26.00	1.94	-	-	-	19.76	-0.35	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.62	-	-	-	17.80	-0.31	-	2

	Previous Close	0.41		27/08/26
	OBRASCON HUARTE Close	0.41		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.40	0.02	-	-	-	43.32	0.58	-	120
Sep-26 0.50	-	-	-	-	43.30	0.03	-	200
Dec-26 0.50	0.01	-	-	-	42.79	0.23	-	1
Mar-27 0.40	0.06	-	-	-	44.41	0.60	-	300
Jun-27 0.35	0.10	-	-	-	45.21	0.73	-	1,000
Mar-28 0.50	0.06	-	-	-	43.77	0.49	-	10
Mar-28 0.60	0.04	-	-	-	43.77	0.36	-	50
Jun-28 0.35	0.13	-	-	-	43.82	0.73	-	900

	Previous Close	83.60		27/08/26
	PHARMA MAR Close	83.60		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 78.00	6.79	-	-	-	39.38	0.78	-	1
Sep-26 84.00	2.81	-	-	-	35.67	0.50	-	5
Sep-26 86.00	1.95	-	-	-	35.40	0.40	-	1
Sep-26 92.00	0.50	-	-	-	34.61	0.14	-	4
Sep-26 130.00	-	-	-	-	29.61	-	-	2
Sep-26 135.00	-	-	-	-	28.96	-	-	4
Sep-26 140.00	-	-	-	-	28.30	-	-	2
Sep-26 150.00	-	-	-	-	26.98	-	-	4
Dec-26 76.00	12.59	-	-	-	44.02	0.71	-	1
Dec-26 110.00	0.95	-	-	-	37.26	0.12	-	1
Mar-27 88.00	8.41	-	-	-	38.69	0.51	-	1
Mar-27 105.00	3.40	-	-	-	37.60	0.27	-	5
Jun-27 120.00	2.82	-	-	-	37.70	0.20	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 33.00	-	-	-	-	70.33	-	-	10
Sep-26 36.00	-	-	-	-	68.37	-	-	5
Sep-26 45.00	-	-	-	-	62.48	-	-	20
Sep-26 46.00	-	-	-	-	61.83	-	-	9
Sep-26 47.00	-	-	-	-	61.17	-	-	12
Sep-26 60.00	0.01	-	-	-	52.67	-	-	6
Sep-26 62.00	0.03	-	-	-	51.36	-0.01	-	5
Sep-26 66.00	0.08	-	-	-	48.75	-0.02	-	3
Sep-26 70.00	0.22	-	-	-	46.13	-0.05	-	1
Sep-26 82.00	2.36	-	-	-	38.29	-0.40	-	6
Sep-26 92.00	8.89	-	-	-	36.13	-0.85	-	1
Dec-26 29.00	0.03	-	-	-	73.43	-	-	5
Dec-26 46.00	0.36	-	-	-	62.79	-0.03	-	2
Dec-26 48.00	0.47	-	-	-	61.54	-0.04	-	1
Dec-26 50.00	0.57	-	-	-	60.28	-0.04	-	1
Dec-26 60.00	1.39	-	-	-	54.02	-0.10	-	2
Dec-26 62.00	1.66	-	-	-	52.77	-0.12	-	1
Dec-26 70.00	2.97	-	-	-	47.76	-0.21	-	1
Dec-26 76.00	4.43	-	-	-	44.01	-0.30	-	15
Dec-26 78.00	4.97	-	-	-	42.76	-0.33	-	10
Mar-27 41.00	0.59	-	-	-	60.02	-0.03	-	8
Mar-27 43.00	0.72	-	-	-	59.07	-0.04	-	3
Mar-27 52.00	1.52	-	-	-	54.80	-0.08	-	1
Mar-27 60.00	2.66	-	-	-	51.01	-0.14	-	1
Mar-27 78.00	7.27	-	-	-	42.47	-0.34	-	1
Mar-27 80.00	8.02	-	-	-	41.52	-0.37	-	2
Mar-27 105.00	23.88	-	-	-	38.44	-0.74	-	1
Jun-27 39.00	0.77	-	-	-	56.55	-0.04	-	3
Jun-27 42.00	1.02	-	-	-	55.50	-0.05	-	1
Jun-27 44.00	1.24	-	-	-	54.79	-0.06	-	3
Jun-27 48.00	1.68	-	-	-	53.39	-0.08	-	1
Jun-27 60.00	3.81	-	-	-	49.18	-0.16	-	1
Jun-27 66.00	5.20	-	-	-	47.08	-0.21	-	1
Jun-27 70.00	6.42	-	-	-	45.67	-0.25	-	2
Jun-27 120.00	37.88	-	-	-	38.87	-0.82	-	1

	Previous Close	18.19		27/08/26
	PUIG Close	18.08		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	7.09	-	-	-	43.59	1.00	-	1
Sep-26 14.50	3.61	-	-	-	41.33	0.99	-	3
Sep-26 16.00	2.19	-	-	-	40.36	0.90	-	9
Sep-26 16.50	1.76	-	-	-	40.04	0.84	-	1
Sep-26 17.00	1.37	-	-	-	39.72	0.76	-	28
Sep-26 17.50	1.03	-	-	-	39.39	0.65	-	8,911
Sep-26 18.00	0.75	-	-	-	39.07	0.54	-	21
Sep-26 18.50	0.52	-	-	-	38.77	0.43	-	19
Sep-26 19.00	0.34	-	-	-	38.48	0.32	-	8
Sep-26 19.50	0.22	-	-	-	38.18	0.23	-	2
Sep-26 20.00	0.13	-	-	-	37.89	0.15	-	14
Sep-26 21.00	0.04	-	-	-	37.30	0.06	-	8,553
Oct-26 17.00	1.65	-	-	-	37.43	0.70	-	5
Oct-26 18.50	0.83	-	-	-	36.53	0.47	-	6
Oct-26 19.00	0.63	-	-	-	36.24	0.39	-	5
Dec-26 15.00	3.51	-	-	-	37.14	0.85	-	3
Dec-26 16.50	2.42	-	-	-	36.31	0.72	-	2
Dec-26 17.00	2.09	-	-	-	36.04	0.67	-	10
Dec-26 18.00	1.53	-	-	-	35.48	0.56	-	39
Dec-26 18.50	1.31	-	-	-	35.31	0.51	-	6
Dec-26 19.00	1.09	-	-	-	35.15	0.45	-	1
Dec-26 19.50	0.92	-	-	-	34.99	0.40	-	20
Dec-26 22.00	0.33	-	-	-	34.21	0.19	-	1
Dec-26 23.00	0.21	0.10	0.10	0.10	33.90	0.13	1	2
Jun-27 11.00	7.37	-	-	-	34.88	0.97	-	5
Jun-27 15.50	3.70	-	-	-	33.22	0.77	-	4
Jun-27 16.00	3.36	-	-	-	33.04	0.74	-	1
Jun-27 16.50	3.05	-	-	-	32.85	0.70	-	2
Jun-27 17.50	2.48	-	-	-	32.48	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	43.80	-	-	5
Sep-26 12.50	-	-	-	-	43.48	-	-	149
Sep-26 13.00	-	-	-	-	43.16	-	-	22
Sep-26 13.50	-	-	-	-	42.84	-	-	18
Sep-26 14.00	-	-	-	-	42.51	-0.01	-	42
Sep-26 14.50	0.01	-	-	-	42.19	-0.01	-	1
Sep-26 15.00	0.02	-	-	-	41.87	-0.03	-	8,347
Sep-26 15.50	0.05	-	-	-	41.54	-0.06	-	6
Sep-26 16.00	0.09	-	-	-	41.22	-0.10	-	268
Sep-26 16.50	0.17	-	-	-	40.90	-0.17	-	26
Sep-26 17.00	0.28	-	-	-	40.58	-0.25	-	8
Sep-26 17.50	0.45	0.55	0.55	0.55	40.25	-0.35	5	29
Sep-26 18.00	0.66	-	-	-	39.93	-0.46	-	1
Sep-26 18.50	0.93	-	-	-	39.63	-0.57	-	10
Oct-26 16.00	0.25	-	-	-	38.47	-0.17	-	1
Oct-26 16.50	0.37	-	-	-	38.16	-0.23	-	3
Oct-26 17.00	0.53	-	-	-	37.86	-0.30	-	5
Dec-26 11.00	0.01	-	-	-	38.91	-0.01	-	2
Dec-26 12.00	0.03	-	-	-	38.35	-0.02	-	500
Dec-26 12.50	0.05	-	-	-	38.08	-0.03	-	5
Dec-26 13.00	0.08	-	-	-	37.80	-0.04	-	3
Dec-26 13.50	0.11	-	-	-	37.52	-0.06	-	4
Dec-26 14.00	0.16	-	-	-	37.25	-0.09	-	47
Dec-26 14.50	0.23	-	-	-	36.97	-0.11	-	2,467
Dec-26 15.00	0.31	-	-	-	36.69	-0.15	-	26
Dec-26 15.50	0.42	-	-	-	36.42	-0.19	-	30
Dec-26 16.00	0.54	-	-	-	36.14	-0.23	-	41
Dec-26 16.50	0.70	-	-	-	35.86	-0.28	-	21
Dec-26 17.00	0.87	-	-	-	35.59	-0.33	-	11
Dec-26 17.50	1.08	-	-	-	35.31	-0.38	-	10
Dec-26 18.00	1.31	-	-	-	35.03	-0.44	-	5
Dec-26 21.00	3.29	-	-	-	34.07	-0.76	-	6
Mar-27 12.00	0.11	-	-	-	36.94	-0.05	-	1
Mar-27 13.00	0.21	-	-	-	36.47	-0.08	-	1
Mar-27 13.50	0.28	-	-	-	36.23	-0.10	-	5
Mar-27 14.00	0.36	-	-	-	35.99	-0.13	-	2
Mar-27 15.00	0.58	-	-	-	35.51	-0.19	-	10
Mar-27 15.50	0.70	-	-	-	35.27	-0.22	-	7
Mar-27 16.00	0.87	-	-	-	35.03	-0.26	-	85
Mar-27 16.50	1.04	-	-	-	34.79	-0.30	-	274
Mar-27 17.00	1.23	-	-	-	34.55	-0.34	-	10
Jun-27 14.00	0.50	-	-	-	32.65	-0.16	-	4
Jun-27 15.00	0.75	-	-	-	32.29	-0.22	-	5
Jun-27 16.00	1.09	-	-	-	31.92	-0.29	-	411
Jun-27 16.50	1.28	-	-	-	31.73	-0.33	-	2
Jun-27 17.50	1.72	-	-	-	31.36	-0.40	-	1
Jun-27 21.00	3.91	-	-	-	31.04	-0.66	-	20
Sep-27 11.00	0.11	-	-	-	31.36	-0.04	-	19
Dec-27 15.00	0.92	-	-	-	28.94	-0.23	-	4
Dec-27 15.50	1.09	-	-	-	28.83	-0.26	-	162
Dec-27 16.00	1.26	-	-	-	28.72	-0.29	-	156
Dec-27 16.50	1.47	-	-	-	28.61	-0.33	-	151
Mar-28 17.50	2.01	-	-	-	27.57	-0.39	-	143

	Previous Close	15.23		27/08/26
	REDEIA Close	15.20		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	1.23	-	-	-	18.62	0.97	-	1
Sep-26 15.00	0.38	-	-	-	16.99	0.64	-	12
Sep-26 15.50	0.13	-	-	-	16.28	0.33	-	13
Sep-26 16.00	0.03	-	-	-	15.63	0.10	-	10
Sep-26 16.50	-	-	-	-	14.99	0.01	-	4
Sep-26 17.00	-	-	-	-	14.34	-	-	35
Sep-26 17.50	-	-	-	-	13.69	-	-	1
Sep-26 18.50	-	-	-	-	12.40	-	-	1
Dec-26 14.00	1.48	-	-	-	19.02	0.82	-	35
Dec-26 15.00	0.77	-	-	-	17.66	0.60	-	26
Dec-26 15.50	0.50	-	-	-	17.05	0.47	-	17
Dec-26 16.00	0.29	-	-	-	16.50	0.33	-	265
Dec-26 16.50	0.16	-	-	-	15.94	0.21	-	43
Dec-26 17.00	0.08	-	-	-	15.38	0.12	-	25
Dec-26 17.50	0.03	-	-	-	14.82	0.06	-	26
Dec-26 18.00	0.01	-	-	-	14.26	0.02	-	2
Mar-27 13.50	2.01	-	-	-	20.11	0.83	-	1
Mar-27 14.00	1.62	-	-	-	19.58	0.76	-	10
Mar-27 15.50	0.70	-	-	-	18.02	0.49	-	138
Mar-27 16.00	0.49	-	-	-	17.51	0.38	-	206
Mar-27 16.50	0.32	-	-	-	17.01	0.29	-	27
Mar-27 17.00	0.20	-	-	-	16.50	0.20	-	6
Mar-27 17.50	0.12	-	-	-	16.00	0.14	-	137
Jun-27 14.00	1.81	-	-	-	20.05	0.72	-	6
Jun-27 15.50	0.93	-	-	-	18.73	0.50	-	10
Jun-27 16.00	0.71	-	-	-	18.25	0.43	-	1
Jun-27 16.50	0.52	-	-	-	17.77	0.35	-	2
Jun-27 17.00	0.37	-	-	-	17.28	0.28	-	6
Jun-27 18.00	0.17	-	-	-	16.32	0.15	-	1
Dec-27 14.50	1.58	-	-	-	19.59	0.64	-	278
Dec-27 18.00	0.25	-	-	-	16.34	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	-	-	-	-	20.85	-	-	11
Sep-26 13.00	-	-	-	-	20.04	-	-	9
Sep-26 13.50	-	-	-	-	19.23	-	-	59
Sep-26 14.00	0.01	-	-	-	18.42	-0.03	-	30
Sep-26 14.50	0.04	-	-	-	17.61	-0.13	-	12
Sep-26 15.00	0.16	-	-	-	16.79	-0.36	-	47
Sep-26 15.50	0.41	-	-	-	16.08	-0.68	-	13
Sep-26 16.00	0.81	-	-	-	15.43	-0.92	-	32
Sep-26 16.50	1.30	-	-	-	14.79	-1.00	-	1
Oct-26 14.50	0.11	-	-	-	16.81	-0.20	-	13
Oct-26 15.00	0.25	-	-	-	16.05	-0.38	-	4
Oct-26 15.50	0.50	-	-	-	15.36	-0.61	-	4
Oct-26 16.00	0.85	-	-	-	14.72	-0.82	-	3
Dec-26 11.50	-	-	-	-	21.28	-0.01	-	20
Dec-26 12.00	0.01	-	-	-	20.60	-0.01	-	10
Dec-26 12.50	0.02	-	-	-	19.92	-0.03	-	15
Dec-26 13.00	0.04	-	-	-	19.24	-0.06	-	5
Dec-26 13.50	0.08	-	-	-	18.56	-0.10	-	86
Dec-26 14.00	0.15	-	-	-	17.88	-0.17	-	111
Dec-26 14.50	0.26	-	-	-	17.20	-0.27	-	183
Dec-26 15.00	0.42	-	-	-	16.52	-0.40	-	80
Dec-26 15.50	0.65	0.68	0.68	0.68	15.91	-0.55	1	4
Dec-26 16.00	0.96	-	-	-	15.36	-0.71	-	8
Dec-26 17.00	1.80	-	-	-	14.24	-0.97	-	1
Mar-27 11.50	0.03	-	-	-	20.39	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.87	-0.05	-	8
Mar-27 12.50	0.08	-	-	-	19.34	-0.08	-	8
Mar-27 13.00	0.14	-	-	-	18.82	-0.12	-	101
Mar-27 13.50	0.21	-	-	-	18.29	-0.18	-	17
Mar-27 14.00	0.32	-	-	-	17.76	-0.25	-	163
Mar-27 14.50	0.47	-	-	-	17.24	-0.34	-	5
Mar-27 15.00	0.66	-	-	-	16.71	-0.44	-	1
Mar-27 15.50	0.91	-	-	-	16.20	-0.55	-	3
Mar-27 16.00	1.21	-	-	-	15.69	-0.66	-	1
Mar-27 17.00	1.96	2.05	2.05	2.05	14.68	-0.85	1	2
Jun-27 12.50	0.15	-	-	-	19.33	-0.11	-	4
Jun-27 13.50	0.31	-	-	-	18.47	-0.21	-	2
Jun-27 14.00	0.44	-	-	-	18.05	-0.27	-	2
Jun-27 14.50	0.60	-	-	-	17.62	-0.35	-	53
Jun-27 15.00	0.80	-	-	-	17.19	-0.44	-	5
Jun-27 15.50	1.05	-	-	-	16.73	-0.53	-	13
Jun-27 16.00	1.33	-	-	-	16.25	-0.62	-	1
Sep-27 12.50	0.26	-	-	-	18.48	-0.17	-	5
Dec-27 14.00	0.74	-	-	-	17.12	-0.35	-	20
Dec-27 15.00	1.18	-	-	-	16.50	-0.50	-	11
Dec-27 19.00	4.19	-	-	-	12.55	-0.97	-	6
Dec-28 13.00	0.80	-	-	-	17.28	-0.31	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.01	-	-	-	18.42	-0.03	-	1
Sep-26 14.50	0.04	-	-	-	17.61	-0.13	-	6
Sep-26 15.00	0.15	-	-	-	16.79	-0.35	-	1
Dec-26 13.50	0.08	-	-	-	18.56	-0.10	-	4
Dec-26 15.00	0.41	-	-	-	16.52	-0.39	-	6
Mar-27 14.00	0.31	-	-	-	17.76	-0.24	-	2

	Previous Close	26.89		27/08/26
	REPSOL Close	26.37		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 28.00	0.13	-	-	-	28.80	0.16	-	36
Sep-26 16.50	9.89	-	-	-	40.87	1.00	-	4
Sep-26 18.00	8.39	-	-	-	39.15	1.00	-	1
Sep-26 20.00	6.40	-	-	-	36.85	1.00	-	17
Sep-26 20.50	5.90	-	-	-	36.27	1.00	-	1
Sep-26 21.00	5.40	-	-	-	35.70	1.00	-	161
Sep-26 22.00	4.41	-	-	-	34.55	0.99	-	11,943
Sep-26 23.00	3.44	-	-	-	33.40	0.96	-	182
Sep-26 24.00	2.51	-	-	-	32.25	0.89	-	137
Sep-26 25.00	1.68	-	-	-	31.10	0.77	-	523
Sep-26 26.00	1.00	-	-	-	29.95	0.60	-	188
Sep-26 27.00	0.51	0.55	0.55	0.55	29.25	0.39	10	198
Sep-26 28.00	0.22	-	-	-	28.82	0.21	-	283
Sep-26 29.00	0.08	-	-	-	28.39	0.10	-	17
Sep-26 30.00	0.02	-	-	-	27.96	0.03	-	6
Sep-26 31.00	0.01	-	-	-	27.53	0.01	-	1
Oct-26 26.00	1.44	-	-	-	30.74	0.58	-	2
Oct-26 27.00	0.95	0.90	1.05	0.90	30.20	0.45	11	16
Oct-26 28.00	0.58	-	-	-	29.84	0.32	-	14
Oct-26 29.00	0.34	0.38	0.38	0.38	29.49	0.22	3	1
Oct-26 30.00	0.19	-	-	-	29.14	0.13	-	35
Oct-26 31.00	0.09	-	-	-	28.78	0.08	-	2
Oct-26 34.00	0.01	-	-	-	27.72	0.01	-	43
Nov-26 28.00	0.98	0.95	0.95	0.95	30.62	0.39	5	5
Dec-26 12.00	14.46	-	-	-	40.66	1.00	-	2
Dec-26 13.00	13.47	-	-	-	39.98	1.00	-	10
Dec-26 15.00	11.49	-	-	-	38.61	1.00	-	150
Dec-26 15.50	11.00	-	-	-	38.27	1.00	-	160
Dec-26 16.00	10.50	-	-	-	37.93	0.99	-	150
Dec-26 16.50	10.01	-	-	-	37.59	0.99	-	150
Dec-26 17.00	9.52	-	-	-	37.25	0.99	-	75
Dec-26 17.50	9.04	-	-	-	36.90	0.98	-	48
Dec-26 18.00	8.56	-	-	-	36.56	0.98	-	107
Dec-26 18.50	8.07	-	-	-	36.22	0.97	-	354
Dec-26 19.00	7.60	-	-	-	35.88	0.96	-	15
Dec-26 19.50	7.13	-	-	-	35.54	0.95	-	101
Dec-26 20.00	6.67	-	-	-	35.20	0.94	-	55
Dec-26 21.00	5.77	-	-	-	34.52	0.91	-	7
Dec-26 22.00	4.92	-	-	-	33.83	0.86	-	4,060
Dec-26 23.00	4.12	-	-	-	33.15	0.81	-	12
Dec-26 24.00	3.37	3.51	3.51	3.51	32.47	0.74	6	11,627
Dec-26 25.00	2.70	-	-	-	31.79	0.67	-	78
Dec-26 26.00	2.11	-	-	-	31.10	0.58	-	1,189
Dec-26 27.00	1.62	-	-	-	30.68	0.50	-	13
Dec-26 28.00	1.22	-	-	-	30.42	0.41	-	79
Dec-26 29.00	0.89	-	-	-	30.15	0.33	-	25
Dec-26 30.00	0.64	-	-	-	29.89	0.26	-	63
Dec-26 31.00	0.45	-	-	-	29.62	0.20	-	11
Dec-26 32.00	0.30	0.38	0.38	0.38	29.36	0.15	3	9
Mar-27 14.50	12.02	-	-	-	40.10	0.99	-	5
Mar-27 16.00	10.56	-	-	-	38.91	0.98	-	15
Mar-27 16.50	10.09	-	-	-	38.51	0.98	-	25
Mar-27 17.00	9.61	-	-	-	38.11	0.97	-	2
Mar-27 17.50	9.14	-	-	-	37.71	0.96	-	32
Mar-27 18.00	8.68	-	-	-	37.32	0.95	-	55
Mar-27 18.50	8.21	-	-	-	36.92	0.94	-	16
Mar-27 19.00	7.76	-	-	-	36.52	0.93	-	35
Mar-27 19.50	7.32	-	-	-	36.12	0.92	-	10
Mar-27 20.00	6.88	-	-	-	35.72	0.90	-	20
Mar-27 22.00	5.23	-	-	-	34.13	0.82	-	27
Mar-27 23.00	4.48	-	-	-	33.33	0.77	-	4,000
Mar-27 24.00	3.77	-	-	-	32.54	0.71	-	331
Mar-27 25.00	3.15	3.19	3.19	3.19	31.74	0.65	6	174
Mar-27 26.00	2.56	-	-	-	30.94	0.58	-	6
Mar-27 27.00	2.09	2.20	2.20	2.20	30.53	0.51	5	30
Mar-27 28.00	1.69	-	-	-	30.34	0.44	-	2
Mar-27 29.00	1.35	1.40	1.40	1.40	30.15	0.38	1	2,015
Mar-27 30.00	1.07	1.11	1.11	1.11	29.96	0.32	1	2
Mar-27 31.00	0.83	-	-	-	29.77	0.27	-	2
Mar-27 32.00	0.65	-	-	-	29.58	0.22	-	180
Jun-27 11.00	15.48	-	-	-	40.78	1.00	-	1
Jun-27 15.00	11.57	-	-	-	37.95	0.98	-	75
Jun-27 15.50	11.09	-	-	-	37.59	0.98	-	50
Jun-27 16.50	10.15	-	-	-	36.89	0.96	-	53
Jun-27 17.00	9.69	-	-	-	36.53	0.95	-	1,019
Jun-27 17.50	9.22	-	-	-	36.18	0.94	-	27
Jun-27 19.00	7.91	-	-	-	35.12	0.90	-	1
Jun-27 19.50	7.48	-	-	-	34.76	0.89	-	1
Jun-27 25.00	3.56	-	-	-	30.87	0.64	-	2
Jun-27 26.00	2.99	-	-	-	30.16	0.58	-	8
Jun-27 27.00	2.54	-	-	-	29.78	0.52	-	3
Jun-27 28.00	2.12	-	-	-	29.59	0.47	-	100
Jun-27 29.00	1.79	1.83	1.83	1.83	29.40	0.41	10	-
Jun-27 30.00	1.46	-	-	-	29.21	0.36	-	31
Sep-27 15.50	11.10	-	-	-	38.07	0.97	-	1
Sep-27 18.00	8.83	-	-	-	36.24	0.92	-	3,000
Sep-27 18.50	8.40	-	-	-	35.87	0.91	-	3,000
Sep-27 20.00	7.18	-	-	-	34.77	0.86	-	2,000
Sep-27 21.00	6.40	-	-	-	34.04	0.82	-	6
Sep-27 22.00	5.69	-	-	-	33.30	0.77	-	5
Sep-27 24.00	4.37	-	-	-	31.84	0.68	-	17
Sep-27 27.00	2.76	-	-	-	30.01	0.53	-	1
Dec-27 12.00	14.50	-	-	-	40.48	1.00	-	2
Dec-27 14.00	12.56	-	-	-	38.99	0.98	-	1,400
Dec-27 15.00	11.62	-	-	-	38.24	0.97	-	149
Dec-27 15.50	11.15	-	-	-	37.87	0.96	-	2
Dec-27 16.00	10.69	-	-	-	37.49	0.95	-	3
Dec-27 16.50	10.25	-	-	-	37.12	0.94	-	1,528
Dec-27 17.00	9.81	-	-	-	36.75	0.93	-	24
Dec-27 17.50	9.37	-	-	-	36.38	0.92	-	2
Dec-27 18.00	8.95	-	-	-	36.00	0.90	-	3
Dec-27 19.50	7.74	-	-	-	34.88	0.85	-	5
Dec-27 20.00	7.35	-	-	-	34.51	0.84	-	10,000
Dec-27 23.00	5.26	-	-	-	32.27	0.72	-	4
Dec-27 24.00	4.65	-	-	-	31.53	0.67	-	5,000
Dec-27 25.00	4.06	-	-	-	30.78	0.63	-	1
Dec-27 27.00	3.08	-	-	-	29.68	0.53	-	10
Mar-28 16.50	10.25	-	-	-	36.39	0.94	-	1
Mar-28 18.00	8.97	-	-	-	35.32	0.90	-	1
Mar-28 19.00	8.16	-	-	-	34.62	0.87	-	5
Mar-28 24.00	4.74	-	-	-	31.08	0.67	-	6
Mar-28 25.00	4.16	-	-	-	30.37	0.63	-	1,000
Mar-28 26.00	3.66	-	-	-	29.66	0.58	-	2,000
Mar-28 27.00	3.20	-	-	-	29.33	0.54	-	2,000
Mar-28 32.00	1.68	-	-	-	28.76	0.34	-	2,000
Mar-28 33.00	1.45	-	-	-	28.65	0.31	-	1,800
Jun-28 10.00	16.47	-	-	-	40.08	1.00	-	10
Jun-28 19.00	8.26	-	-	-	34.39	0.85	-	6
Jun-28 20.00	7.55	-	-	-	33.76	0.82	-	10
Jun-28 22.00	6.19	-	-	-	32.49	0.74	-	4
Jun-28 24.00	5.01	-	-	-	31.23	0.67	-	2,500
Jun-28 32.00	2.00	-	-	-	29.16	0.37	-	1,002
Jun-28 34.00	1.55	-	-	-	28.96	0.31	-	1,000
Sep-28 18.50	8.66	-	-	-	34.60	0.87	-	1
Dec-28 16.00	10.75	-	-	-	35.46	0.94	-	2,000
Dec-28 24.00	5.27	-	-	-	31.32	0.66	-	1,520
Dec-28 27.00	3.89	-	-	-	30.05	0.55	-	1
Dec-28 29.00	3.24	-	-	-	29.92	0.49	-	8
Dec-28 34.00	1.99	-	-	-	29.61	0.34	-	1
Dec-29 10.00	16.46	-	-	-	36.56	1.00	-	200
Dec-29 11.50	14.98	-	-	-	36.01	1.00	-	1
Dec-29 12.00	14.48	-	-	-	35.83	1.00	-	1
Dec-29 12.50	13.98	-	-	-	35.64	1.00	-	3
Dec-29 17.00	9.90	-	-	-	33.99	0.90	-	25
Dec-30 22.00	6.86	-	-	-	32.11	0.72	-	1,500
Dec-30 26.00	5.16	-	-	-	30.95	0.61	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 23.00	-	-	-	-	35.22	-	-	3
Sep-26 w2 26.00	0.46	-	-	-	29.68	-0.39	-	10
Sep-26 6.75	-	-	-	-	51.22	-	-	2
Sep-26 10.50	-	-	-	-	46.91	-	-	9
Sep-26 11.00	-	-	-	-	46.33	-	-	30
Sep-26 11.50	-	-	-	-	45.75	-	-	51
Sep-26 12.00	-	-	-	-	45.18	-	-	295
Sep-26 12.50	-	-	-	-	44.60	-	-	80
Sep-26 13.00	-	-	-	-	44.03	-	-	119
Sep-26 13.50	-	-	-	-	43.45	-	-	12
Sep-26 14.00	-	-	-	-	42.88	-	-	143
Sep-26 14.50	-	-	-	-	42.30	-	-	277
Sep-26 15.00	-	-	-	-	41.73	-	-	35
Sep-26 15.50	-	-	-	-	41.15	-	-	6
Sep-26 16.00	-	-	-	-	40.58	-	-	10
Sep-26 16.50	-	-	-	-	40.00	-	-	200
Sep-26 17.00	-	-	-	-	39.43	-	-	654
Sep-26 17.50	-	-	-	-	38.85	-	-	204
Sep-26 18.00	-	-	-	-	38.28	-	-	15,360
Sep-26 18.50	-	-	-	-	37.70	-	-	211
Sep-26 19.00	-	-	-	-	37.13	-	-	14
Sep-26 19.50	-	-	-	-	36.55	-	-	104
Sep-26 20.00	-	-	-	-	35.98	-	-	8
Sep-26 20.50	-	-	-	-	35.40	-	-	5
Sep-26 21.00	-	-	-	-	34.83	-	-	1,504
Sep-26 22.00	0.01	-	-	-	33.68	-0.01	-	1,105
Sep-26 23.00	0.03	-	-	-	32.53	-0.04	-	200
Sep-26 24.00	0.10	-	-	-	31.38	-0.10	-	48
Sep-26 25.00	0.26	0.20	0.20	0.20	30.23	-0.22	2	413
Sep-26 26.00	0.57	-	-	-	29.08	-0.40	-	164
Sep-26 27.00	1.08	-	-	-	28.38	-0.61	-	151
Sep-26 28.00	1.81	1.82	1.82	1.66	27.95	-0.80	3	2
Sep-26 29.00	2.68	-	-	-	27.52	-0.92	-	3
Oct-26 22.00	0.08	-	-	-	32.19	-0.05	-	2
Oct-26 23.00	0.16	-	-	-	31.33	-0.10	-	2
Oct-26 24.00	0.31	0.30	0.30	0.25	30.47	-0.18	10	39
Oct-26 25.00	0.55	-	-	-	29.61	-0.29	-	1
Oct-26 26.00	0.91	0.83	0.83	0.81	28.75	-0.42	2	7
Oct-26 27.00	1.42	-	-	-	28.21	-0.56	-	151
Nov-26 24.00	0.56	0.47	0.47	0.47	30.45	-0.23	6	6
Nov-26 26.00	1.23	1.21	1.21	1.21	28.91	-0.42	1	2
Dec-26 8.00	-	-	-	-	41.66	-	-	9,500
Dec-26 8.75	-	-	-	-	41.15	-	-	1
Dec-26 9.00	-	-	-	-	40.98	-	-	13,015
Dec-26 9.50	-	-	-	-	40.64	-	-	750
Dec-26 10.00	-	-	-	-	40.29	-	-	34,000
Dec-26 10.50	-	-	-	-	39.95	-	-	1,000
Dec-26 11.00	-	-	-	-	39.61	-	-	15,621
Dec-26 11.50	-	-	-	-	39.27	-	-	3,187
Dec-26 12.00	-	-	-	-	38.93	-	-	15,760
Dec-26 12.50	-	-	-	-	38.59	-	-	156
Dec-26 13.00	-	-	-	-	38.25	-	-	12,000
Dec-26 13.50	-	-	-	-	37.90	-	-	1
Dec-26 14.00	-	-	-	-	37.56	-	-	11,025
Dec-26 14.50	-	-	-	-	37.22	-	-	224
Dec-26 15.00	-	-	-	-	36.88	-	-	4,184
Dec-26 15.50	-	-	-	-	36.54	-	-	21,501
Dec-26 16.00	0.01	-	-	-	36.20	-	-	2,160
Dec-26 16.50	0.01	-	-	-	35.86	-0.01	-	161
Dec-26 17.00	0.02	-	-	-	35.52	-0.01	-	136
Dec-26 17.50	0.03	-	-	-	35.17	-0.01	-	160
Dec-26 18.00	0.03	-	-	-	34.83	-0.02	-	26
Dec-26 18.50	0.05	-	-	-	34.49	-0.02	-	1
Dec-26 19.00	0.07	-	-	-	34.15	-0.03	-	4,102
Dec-26 19.50	0.09	-	-	-	33.81	-0.04	-	116
Dec-26 20.00	0.12	-	-	-	33.47	-0.05	-	2,035
Dec-26 20.50	0.16	-	-	-	33.13	-0.07	-	4
Dec-26 21.00	0.21	-	-	-	32.79	-0.09	-	293
Dec-26 22.00	0.33	-	-	-	32.10	-0.13	-	74
Dec-26 23.00	0.51	-	-	-	31.42	-0.18	-	136
Dec-26 24.00	0.74	-	-	-	30.74	-0.25	-	47
Dec-26 25.00	1.06	-	-	-	30.06	-0.33	-	17
Dec-26 26.00	1.46	-	-	-	29.37	-0.42	-	31
Dec-26 27.00	1.97	-	-	-	28.95	-0.51	-	42
Dec-26 28.00	2.57	-	-	-	28.69	-0.61	-	20
Mar-27 7.25	-	-	-	-	43.61	-	-	4
Mar-27 8.00	-	-	-	-	43.01	-	-	1
Mar-27 10.00	-	-	-	-	41.42	-	-	245
Mar-27 11.50	-	-	-	-	40.22	-	-	216
Mar-27 12.00	0.01	-	-	-	39.82	-	-	210
Mar-27 12.50	0.01	-	-	-	39.43	-	-	401
Mar-27 13.50	0.02	-	-	-	38.63	-0.01	-	4
Mar-27 14.00	0.03	-	-	-	38.23	-0.01	-	55
Mar-27 14.50	0.04	-	-	-	37.83	-0.01	-	100
Mar-27 15.00	0.05	-	-	-	37.43	-0.02	-	140
Mar-27 15.50	0.06	-	-	-	37.04	-0.02	-	250
Mar-27 16.00	0.08	-	-	-	36.64	-0.03	-	754
Mar-27 16.50	0.10	-	-	-	36.24	-0.03	-	25
Mar-27 17.00	0.13	-	-	-	35.84	-0.04	-	75
Mar-27 18.00	0.19	-	-	-	35.05	-0.06	-	20
Mar-27 18.50	0.24	-	-	-	34.65	-0.07	-	6
Mar-27 19.00	0.29	-	-	-	34.25	-0.08	-	100
Mar-27 20.00	0.42	-	-	-	33.45	-0.12	-	300
Mar-27 21.00	0.56	-	-	-	32.66	-0.15	-	210
Mar-27 22.00	0.78	-	-	-	31.86	-0.20	-	22
Mar-27 23.00	1.03	-	-	-	31.06	-0.25	-	10
Mar-27 24.00	1.33	-	-	-	30.27	-0.31	-	3
Mar-27 25.00	1.71	-	-	-	29.47	-0.38	-	115
Mar-27 26.00	2.13	-	-	-	28.67	-0.45	-	18
Mar-27 27.00	2.67	-	-	-	28.26	-0.52	-	30
Mar-27 28.00	3.29	-	-	-	28.07	-0.59	-	2
Mar-27 29.00	3.95	-	-	-	27.88	-0.66	-	1
Jun-27 8.00	-	-	-	-	41.25	-	-	25,000
Jun-27 9.50	-	-	-	-	40.19	-	-	40
Jun-27 10.00	0.01	-	-	-	39.84	-	-	10
Jun-27 10.50	0.01	-	-	-	39.48	-	-	2
Jun-27 11.50	0.02	-	-	-	38.78	-0.01	-	80
Jun-27 12.00	0.02	-	-	-	38.42	-0.01	-	210
Jun-27 12.50	0.03	-	-	-	38.07	-0.01	-	200
Jun-27 13.00	0.04	-	-	-	37.71	-0.01	-	5,010
Jun-27 13.50	0.05	-	-	-	37.36	-0.02	-	183
Jun-27 14.00	0.07	-	-	-	37.01	-0.02	-	38
Jun-27 14.50	0.09	-	-	-	36.65	-0.02	-	20
Jun-27 15.00	0.11	-	-	-	36.30	-0.03	-	20
Jun-27 16.00	0.17	-	-	-	35.59	-0.04	-	95
Jun-27 18.00	0.34	-	-	-	34.17	-0.08	-	30
Jun-27 19.50	0.55	-	-	-	33.11	-0.12	-	100
Jun-27 21.00	0.83	-	-	-	32.05	-0.18	-	2
Jun-27 22.00	1.05	-	-	-	31.34	-0.22	-	2
Jun-27 23.00	1.35	-	-	-	30.64	-0.27	-	2
Jun-27 24.00	1.67	-	-	-	29.93	-0.32	-	1
Jun-27 25.00	2.07	-	-	-	29.22	-0.38	-	1
Jun-27 26.00	2.49	-	-	-	28.51	-0.44	-	2
Jun-27 28.00	3.61	-	-	-	27.94	-0.56	-	10
Sep-27 10.50	0.03	-	-	-	39.86	-0.01	-	100
Sep-27 11.00	0.04	-	-	-	39.49	-0.01	-	101
Sep-27 11.50	0.05	-	-	-	39.12	-0.01	-	100
Sep-27 12.00	0.07	-	-	-	38.76	-0.02	-	104
Sep-27 14.00	0.16	-	-	-	37.29	-0.04	-	25
Sep-27 14.50	0.19	-	-	-	36.92	-0.04	-	420
Sep-27 15.00	0.23	-	-	-	36.56	-0.05	-	2
Sep-27 15.50	0.28	-	-	-	36.19	-0.06	-	159
Sep-27 18.00	0.58	-	-	-	34.36	-0.11	-	1,000
Sep-27 19.00	0.75	-	-	-	33.62	-0.14	-	5
Sep-27 24.00	2.16	-	-	-	29.96	-0.35	-	1
Sep-27 25.00	2.55	-	-	-	29.22	-0.40	-	1
Dec-27 7.75	0.01	-	-	-	40.81	-	-	234
Dec-27 8.00	0.01	-	-	-	40.62	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.25	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.87	-	-	7,000
Dec-27 9.75	0.03	-	-	-	39.32	-0.01	-	62
Dec-27 10.00	0.04	-	-	-	39.13	-0.01	-	11,028
Dec-27 10.50	0.05	-	-	-	38.76	-0.01	-	12,938
Dec-27 11.00	0.06	-	-	-	38.38	-0.01	-	27,620
Dec-27 12.00	0.10	-	-	-	37.64	-0.02	-	1
Dec-27 12.50	0.12	-	-	-	37.26	-0.03	-	25
Dec-27 13.00	0.15	-	-	-	36.89	-0.03	-	266
Dec-27 14.00	0.21	-	-	-	36.15	-0.04	-	15,000
Dec-27 14.50	0.26	-	-	-	35.77	-0.05	-	7
Dec-27 15.00	0.30	-	-	-	35.40	-0.06	-	7,001
Dec-27 16.00	0.40	-	-	-	34.65	-0.08	-	30,000
Dec-27 16.50	0.47	-	-	-	34.28	-0.09	-	1,525
Dec-27 17.00	0.54	-	-	-	33.91	-0.10	-	25
Dec-27 18.00	0.68	-	-	-	33.16	-0.12	-	101
Dec-27 19.00	0.87	-	-	-	32.42	-0.15	-	3
Dec-27 20.00	1.08	-	-	-	31.67	-0.18	-	3
Dec-27 21.00	1.33	-	-	-	30.92	-0.22	-	50
Dec-27 22.00	1.61	-	-	-	30.18	-0.26	-	20
Dec-27 23.00	1.91	-	-	-	29.43	-0.30	-	9
Dec-27 24.00	2.29	-	-	-	28.69	-0.35	-	10
Dec-27 25.00	2.68	-	-	-	27.94	-0.39	-	1
Dec-27 26.00	3.14	-	-	-	27.20	-0.45	-	3
Mar-28 12.00	0.13	-	-	-	35.86	-0.03	-	1,000
Mar-28 13.50	0.23	-	-	-	34.80	-0.04	-	1,000
Mar-28 18.00	0.81	-	-	-	31.61	-0.14	-	151
Mar-28 21.00	1.51	-	-	-	29.49	-0.23	-	120
Mar-28 22.00	1.79	-	-	-	28.78	-0.27	-	114
Mar-28 26.00	3.37	-	-	-	25.95	-0.45	-	25
Jun-28 18.00	0.92	-	-	-	31.01	-0.14	-	4,000
Jun-28 19.50	1.23	-	-	-	30.06	-0.19	-	1
Jun-28 20.00	1.37	-	-	-	29.75	-0.20	-	3,000
Jun-28 21.00	1.65	-	-	-	29.11	-0.24	-	120
Jun-28 22.00	1.94	-	-	-	28.48	-0.27	-	6,500
Jun-28 23.00	2.31	-	-	-	27.85	-0.31	-	107
Sep-28 18.00	1.10	-	-	-	30.77	-0.16	-	300
Dec-28 9.00	0.07	-	-	-	34.79	-0.01	-	40,500
Dec-28 10.00	0.10	-	-	-	34.27	-0.02	-	10,000
Dec-28 11.50	0.20	-	-	-	33.50	-0.03	-	1,000
Dec-28 14.50	0.52	-	-	-	31.94	-0.08	-	1
Dec-28 15.00	0.60	-	-	-	31.68	-0.09	-	30,250
Dec-28 18.00	1.17	-	-	-	30.13	-0.16	-	1,000
Dec-28 19.50	1.57	-	-	-	29.35	-0.21	-	1
Dec-28 23.00	2.75	-	-	-	27.54	-0.33	-	1
Dec-28 24.00	3.14	-	-	-	27.02	-0.37	-	1,515
Dec-28 26.00	4.08	-	-	-	25.98	-0.45	-	9
Jun-29 11.00	0.23	-	-	-	32.67	-0.04	-	140
Dec-29 7.75	0.07	-	-	-	32.71	-0.01	-	30,000
Dec-29 8.00	0.08	-	-	-	32.61	-0.01	-	17,000
Dec-29 11.00	0.29	-	-	-	31.51	-0.04	-	20,000
Dec-29 11.50	0.34	-	-	-	31.33	-0.05	-	17,000
Dec-29 12.50	0.47	-	-	-	30.96	-0.07	-	800
Dec-29 28.00	6.08	-	-	-	25.82	-0.51	-	25
Dec-30 14.00	0.98	-	-	-	29.50	-0.11	-	3,000
Dec-30 18.50	2.22	-	-	-	28.19	-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 w4 26.00	0.42	-	-	-	31.72	0.80	-	5
Sep-26 w1 28.00	0.04	-	-	-	28.85	0.09	-	20
Sep-26 14.00	12.39	-	-	-	43.75	1.00	-	1
Sep-26 14.50	11.89	-	-	-	43.17	1.00	-	1
Sep-26 22.00	4.41	-	-	-	34.55	0.98	-	73
Sep-26 22.00	4.41	-	-	-	34.55	0.98	-	10
Sep-26 23.00	3.44	-	-	-	33.40	0.96	-	24
Sep-26 24.00	2.52	-	-	-	32.25	0.89	-	1
Sep-26 24.00	2.52	-	-	-	32.25	0.89	-	10
Sep-26 25.00	1.68	-	-	-	31.10	0.77	-	10
Sep-26 26.00	0.99	-	-	-	29.95	0.60	-	10
Sep-26 26.00	0.99	-	-	-	29.95	0.60	-	19
Sep-26 27.00	0.51	-	-	-	29.25	0.39	-	36
Sep-26 28.00	0.22	-	-	-	28.82	0.22	-	10
Sep-26 28.00	0.22	-	-	-	28.82	0.22	-	20
Sep-26 29.00	0.08	-	-	-	28.39	0.10	-	8
Oct-26 20.00	6.45	-	-	-	35.90	0.98	-	6
Oct-26 28.00	0.59	-	-	-	29.84	0.32	-	5
Oct-26 30.00	0.19	-	-	-	29.14	0.13	-	3
Dec-26 14.50	11.98	-	-	-	38.95	0.99	-	1
Dec-26 15.00	11.49	-	-	-	38.61	0.99	-	33
Dec-26 17.00	9.52	-	-	-	37.25	0.98	-	7
Dec-26 18.00	8.56	-	-	-	36.56	0.97	-	26
Dec-26 21.00	5.77	-	-	-	34.52	0.90	-	10
Dec-26 23.00	4.11	-	-	-	33.15	0.80	-	6
Dec-26 24.00	3.37	-	-	-	32.47	0.74	-	106
Dec-26 24.00	3.37	-	-	-	32.47	0.74	-	10
Dec-26 25.00	2.70	-	-	-	31.79	0.66	-	17
Dec-26 26.00	2.11	-	-	-	31.10	0.58	-	80
Dec-26 26.00	2.11	-	-	-	31.10	0.58	-	20
Dec-26 27.00	1.62	-	-	-	30.68	0.49	-	16
Dec-26 28.00	1.22	-	-	-	30.42	0.41	-	20
Mar-27 22.00	5.05	-	-	-	34.13	0.78	-	1
Mar-27 23.00	4.33	-	-	-	33.33	0.73	-	1
Mar-27 24.00	3.66	-	-	-	32.54	0.68	-	6
Mar-27 25.00	3.05	-	-	-	31.74	0.62	-	5
Mar-27 26.00	2.49	-	-	-	30.94	0.55	-	5
Jun-27 28.00	2.12	-	-	-	29.59	0.46	-	15
Dec-27 12.00	13.79	-	-	-	40.48	0.94	-	15,000
Dec-27 16.00	10.31	-	-	-	37.49	0.88	-	7
Jun-28 26.00	3.90	-	-	-	29.96	0.55	-	1
Dec-28 15.25	10.64	-	-	-	35.85	0.84	-	750
Jun-29 26.00	4.58	-	-	-	30.82	0.54	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	46.33	-	-	1,200
Sep-26 16.00	-	-	-	-	40.58	-	-	10
Sep-26 18.00	-	-	-	-	38.28	-	-	5
Sep-26 19.00	-	-	-	-	37.13	-	-	15
Sep-26 19.50	-	-	-	-	36.55	-	-	10
Sep-26 23.00	0.03	-	-	-	32.53	-0.04	-	5
Sep-26 24.00	0.10	-	-	-	31.38	-0.10	-	20
Sep-26 24.00	0.10	-	-	-	31.38	-0.10	-	2
Sep-26 25.00	0.26	-	-	-	30.23	-0.22	-	2
Sep-26 26.00	0.56	-	-	-	29.08	-0.40	-	45
Sep-26 27.00	1.08	-	-	-	28.38	-0.61	-	10
Oct-26 25.00	0.55	0.52	0.52	0.52	29.61	-0.28	5	5
Oct-26 27.00	1.41	-	-	-	28.21	-0.55	-	5
Nov-26 24.00	0.55	0.53	0.53	0.53	30.45	-0.23	5	5
Dec-26 11.00	-	-	-	-	39.61	-	-	1
Dec-26 13.50	-	-	-	-	37.90	-	-	150
Dec-26 14.50	-	-	-	-	37.22	-	-	150
Dec-26 15.00	-	-	-	-	36.88	-	-	1
Dec-26 15.50	0.01	-	-	-	36.54	-	-	450
Dec-26 17.00	0.02	-	-	-	35.52	-0.01	-	154
Dec-26 18.00	0.04	-	-	-	34.83	-0.02	-	7
Dec-26 20.00	0.12	-	-	-	33.47	-0.05	-	20
Dec-26 21.00	0.20	-	-	-	32.79	-0.08	-	10
Dec-26 22.00	0.33	-	-	-	32.10	-0.13	-	10
Dec-26 22.00	0.33	-	-	-	32.10	-0.13	-	15
Dec-26 24.00	0.74	-	-	-	30.74	-0.25	-	36
Dec-26 25.00	1.05	-	-	-	30.06	-0.33	-	30
Dec-26 30.00	3.96	-	-	-	28.16	-0.75	-	10
Mar-27 11.50	0.01	-	-	-	40.22	-	-	1
Jun-27 24.00	1.64	-	-	-	29.93	-0.31	-	5
Sep-27 17.00	0.43	-	-	-	35.09	-0.09	-	5
Dec-28 15.25	0.62	-	-	-	31.55	-0.09	-	750

	Previous Close	4.33		27/08/26
	SACYR Close	4.31		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.15	0.17	0.17	0.17	25.97	0.41	80	80
Dec-26 3.70	0.68	-	-	-	26.93	0.87	-	10
Dec-26 3.90	0.52	-	-	-	26.82	0.78	-	25
Dec-26 4.00	0.45	-	-	-	26.77	0.73	-	5
Dec-26 4.20	0.33	-	-	-	26.66	0.62	-	20
Dec-26 4.30	0.27	-	-	-	26.60	0.55	-	43
Dec-26 4.50	0.18	-	-	-	26.20	0.43	-	10
Dec-26 4.70	0.12	-	-	-	25.78	0.32	-	10
Dec-26 4.80	0.09	-	-	-	25.57	0.26	-	10
Dec-26 5.00	0.05	-	-	-	25.15	0.17	-	30
Mar-27 3.70	0.71	-	-	-	25.35	0.84	-	10
Mar-27 3.80	0.64	-	-	-	25.30	0.80	-	10
Mar-27 4.80	0.14	-	-	-	24.18	0.31	-	20,000
Jun-27 3.90	0.62	-	-	-	24.28	0.73	-	25
Jun-27 4.80	0.20	-	-	-	23.55	0.36	-	10
Jun-27 4.90	0.17	-	-	-	23.43	0.32	-	20
Jun-27 5.00	0.15	-	-	-	23.32	0.29	-	10
Dec-27 4.00	0.60	-	-	-	23.43	0.67	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	25.44	-	-	20
Sep-26 4.30	0.10	-	-	-	25.17	-0.47	-	5
Sep-26 4.50	0.23	-	-	-	25.17	-0.75	-	100
Oct-26 4.50	0.27	-	-	-	25.22	-0.66	-	100
Dec-26 3.50	0.02	-	-	-	26.58	-0.06	-	10
Dec-26 4.50	0.34	-	-	-	25.74	-0.58	-	1,000
Dec-26 4.70	0.48	-	-	-	25.32	-0.70	-	50
Dec-26 5.00	0.72	-	-	-	24.69	-0.86	-	100
Mar-27 4.20	0.26	-	-	-	25.01	-0.41	-	3
Jun-27 3.40	0.06	-	-	-	24.53	-0.11	-	20
Jun-27 3.80	0.15	-	-	-	24.38	-0.24	-	10
Jun-27 3.90	0.18	-	-	-	24.34	-0.28	-	10
Jun-27 4.30	0.35	-	-	-	24.18	-0.45	-	3
Jun-27 4.50	0.46	-	-	-	23.96	-0.54	-	1,000

	Previous Close	12.71		27/08/26
	SANTANDER Close	12.54		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 9.75	2.79	-	-	-	36.57	1.00	-	1
Aug-26 w4 10.00	2.54	-	-	-	35.54	1.00	-	4
Aug-26 w4 11.00	1.54	-	-	-	31.45	1.00	-	2
Aug-26 w4 12.50	0.09	-	-	-	25.31	0.60	-	2
Aug-26 w4 13.00	-	-	-	-	24.88	-	-	4
Sep-26 w1 10.00	2.55	2.72	2.72	2.72	35.20	1.00	1	1
Sep-26 w1 10.50	2.05	2.15	2.15	2.15	33.18	1.00	1	3
Sep-26 w1 11.00	1.55	-	-	-	31.16	1.00	-	2
Sep-26 w1 12.00	0.58	-	-	-	27.12	0.87	-	2
Sep-26 w1 13.00	0.04	-	-	-	24.67	0.17	-	2
Sep-26 w2 13.00	0.09	-	-	-	24.50	0.25	-	39
Sep-26 5.50	7.05	-	-	-	51.53	1.00	-	16
Sep-26 5.75	6.80	-	-	-	50.57	1.00	-	1
Sep-26 6.50	6.05	-	-	-	47.70	1.00	-	11
Sep-26 7.00	5.55	-	-	-	45.79	1.00	-	4
Sep-26 7.75	4.80	-	-	-	42.92	1.00	-	30
Sep-26 8.00	4.55	-	-	-	41.96	1.00	-	100
Sep-26 8.50	4.05	-	-	-	40.05	1.00	-	458
Sep-26 8.75	3.80	-	-	-	39.09	1.00	-	3,200
Sep-26 9.00	3.55	-	-	-	38.14	1.00	-	1
Sep-26 9.25	3.30	-	-	-	37.18	1.00	-	9
Sep-26 9.50	3.06	-	-	-	36.22	1.00	-	9
Sep-26 9.75	2.81	-	-	-	35.27	1.00	-	5,031
Sep-26 10.00	2.56	-	-	-	34.31	1.00	-	51
Sep-26 10.50	2.06	-	-	-	32.40	0.99	-	154
Sep-26 11.00	1.57	-	-	-	30.48	0.96	-	23
Sep-26 11.50	1.10	-	-	-	28.57	0.90	-	10
Sep-26 12.00	0.68	-	-	-	26.65	0.77	-	11,069
Sep-26 12.50	0.34	-	-	-	24.74	0.54	-	19
Sep-26 12.75	0.22	-	-	-	24.44	0.41	-	9
Sep-26 13.00	0.13	0.13	0.13	0.13	24.26	0.29	21	112
Sep-26 13.50	0.04	-	-	-	23.92	0.12	-	721
Sep-26 14.00	0.01	-	-	-	23.57	0.03	-	10
Sep-26 14.50	-	-	-	-	23.23	0.01	-	3
Oct-26 11.00	1.68	-	-	-	32.84	0.88	-	1
Oct-26 11.50	1.25	-	-	-	31.07	0.80	-	12
Oct-26 12.50	0.55	-	-	-	27.54	0.55	-	1
Oct-26 13.00	0.33	-	-	-	27.02	0.39	-	1,006
Oct-26 13.50	0.18	-	-	-	26.63	0.25	-	21
Oct-26 14.00	0.09	-	-	-	26.23	0.15	-	103
Oct-26 14.50	0.04	-	-	-	25.83	0.08	-	1
Nov-26 13.00	0.47	-	-	-	28.01	0.42	-	2
Dec-26 3.00	9.55	-	-	-	61.74	1.00	-	1
Dec-26 4.00	8.56	-	-	-	58.36	1.00	-	100
Dec-26 4.50	8.06	-	-	-	56.67	1.00	-	1
Dec-26 4.80	7.76	-	-	-	55.66	1.00	-	5,050
Dec-26 4.90	7.66	-	-	-	55.32	1.00	-	50
Dec-26 5.00	7.56	-	-	-	54.99	1.00	-	25
Dec-26 5.25	7.31	-	-	-	54.14	1.00	-	25
Dec-26 5.75	6.82	-	-	-	52.46	1.00	-	6
Dec-26 6.00	6.57	-	-	-	51.61	1.00	-	7
Dec-26 6.50	6.07	-	-	-	49.92	1.00	-	5
Dec-26 7.00	5.58	-	-	-	48.24	1.00	-	86
Dec-26 7.50	5.08	-	-	-	46.55	0.99	-	28
Dec-26 7.75	4.84	-	-	-	45.70	0.99	-	2
Dec-26 8.00	4.59	-	-	-	44.86	0.98	-	10,163
Dec-26 8.25	4.35	-	-	-	44.02	0.98	-	110
Dec-26 8.50	4.11	-	-	-	43.17	0.97	-	100
Dec-26 8.75	3.87	-	-	-	42.33	0.96	-	22
Dec-26 9.00	3.63	-	-	-	41.49	0.96	-	335
Dec-26 9.25	3.40	-	-	-	40.64	0.94	-	2
Dec-26 9.50	3.16	-	-	-	39.80	0.93	-	75
Dec-26 9.75	2.93	-	-	-	38.95	0.91	-	5
Dec-26 10.00	2.71	-	-	-	38.11	0.90	-	67
Dec-26 10.50	2.28	-	-	-	36.42	0.85	-	77
Dec-26 11.00	1.86	-	-	-	34.73	0.79	-	68
Dec-26 11.50	1.48	-	-	-	33.05	0.72	-	377
Dec-26 12.00	1.14	-	-	-	31.36	0.64	-	57
Dec-26 12.50	0.83	-	-	-	29.67	0.54	-	85,903
Dec-26 13.00	0.60	-	-	-	29.14	0.44	-	15,015
Dec-26 13.50	0.42	0.47	0.47	0.47	28.72	0.35	21	51
Dec-26 14.00	0.29	-	-	-	28.29	0.26	-	114
Dec-26 14.50	0.19	-	-	-	27.86	0.19	-	105
Mar-27 4.60	7.96	-	-	-	55.67	1.00	-	25
Mar-27 4.70	7.86	-	-	-	55.37	1.00	-	25
Mar-27 4.80	7.76	-	-	-	55.06	1.00	-	50
Mar-27 4.90	7.66	-	-	-	54.76	1.00	-	50
Mar-27 5.00	7.56	-	-	-	54.45	1.00	-	50
Mar-27 5.25	7.32	-	-	-	53.69	1.00	-	25
Mar-27 6.00	6.58	-	-	-	51.39	0.99	-	25
Mar-27 6.25	6.33	-	-	-	50.63	0.99	-	25
Mar-27 7.50	5.13	-	-	-	46.81	0.96	-	1
Mar-27 8.00	4.68	-	-	-	45.28	0.94	-	3
Mar-27 9.25	3.57	-	-	-	41.46	0.88	-	140
Mar-27 9.50	3.36	-	-	-	40.70	0.86	-	36
Mar-27 10.00	2.95	-	-	-	39.17	0.82	-	20
Mar-27 11.00	2.19	-	-	-	36.11	0.74	-	1,820
Mar-27 11.50	1.83	-	-	-	34.58	0.68	-	52
Mar-27 12.00	1.51	-	-	-	33.06	0.62	-	6,615
Mar-27 12.50	1.21	-	-	-	31.53	0.56	-	52,506
Mar-27 13.00	0.98	-	-	-	31.07	0.49	-	5,105
Mar-27 13.50	0.79	-	-	-	30.71	0.42	-	6,100
Mar-27 14.00	0.62	-	-	-	30.35	0.36	-	42
Mar-27 14.50	0.49	-	-	-	29.99	0.30	-	100
Mar-27 15.00	0.36	-	-	-	29.64	0.25	-	90
Mar-27 15.50	0.28	-	-	-	29.28	0.20	-	26
Mar-27 16.00	0.20	-	-	-	28.92	0.16	-	13
Jun-27 6.00	6.59	-	-	-	48.15	0.99	-	25
Jun-27 6.25	6.35	-	-	-	47.53	0.98	-	25
Jun-27 6.50	6.11	-	-	-	46.92	0.97	-	25
Jun-27 6.75	5.87	-	-	-	46.31	0.97	-	25
Jun-27 7.00	5.64	-	-	-	45.70	0.96	-	25
Jun-27 7.25	5.42	-	-	-	45.09	0.95	-	25
Jun-27 8.25	4.53	-	-	-	42.64	0.91	-	5
Jun-27 9.00	3.90	-	-	-	40.81	0.87	-	6,000
Jun-27 9.75	3.31	-	-	-	38.98	0.82	-	1
Jun-27 10.00	3.11	-	-	-	38.37	0.81	-	5,030
Jun-27 10.50	2.75	-	-	-	37.14	0.77	-	63
Jun-27 11.00	2.39	-	-	-	35.92	0.72	-	15
Jun-27 12.00	1.75	-	-	-	33.48	0.62	-	5,000
Jun-27 12.50	1.46	-	-	-	32.25	0.57	-	10
Jun-27 13.00	1.24	-	-	-	31.83	0.51	-	624
Jun-27 13.50	1.03	-	-	-	31.49	0.46	-	157
Jun-27 15.00	0.58	-	-	-	30.45	0.31	-	2,020
Jun-27 16.00	0.37	-	-	-	29.76	0.22	-	10
Sep-27 9.00	4.01	-	-	-	39.57	0.85	-	153
Sep-27 10.00	3.25	-	-	-	37.52	0.79	-	2
Sep-27 12.00	1.96	-	-	-	33.43	0.63	-	2
Dec-27 2.30	10.25	-	-	-	51.86	1.00	-	22
Dec-27 4.20	8.36	-	-	-	48.27	1.00	-	7,000
Dec-27 4.90	7.67	-	-	-	46.95	1.00	-	4
Dec-27 5.00	7.57	-	-	-	46.76	1.00	-	2
Dec-27 5.25	7.32	-	-	-	46.29	0.99	-	3
Dec-27 5.50	7.08	-	-	-	45.82	0.99	-	5
Dec-27 7.00	5.71	-	-	-	42.99	0.94	-	2,545
Dec-27 7.50	5.29	-	-	-	42.04	0.92	-	4
Dec-27 8.00	4.87	-	-	-	41.10	0.90	-	10
Dec-27 8.50	4.48	-	-	-	40.16	0.87	-	2
Dec-27 9.00	4.09	-	-	-	39.21	0.84	-	152
Dec-27 9.25	3.90	-	-	-	38.74	0.83	-	25
Dec-27 10.00	3.37	-	-	-	37.33	0.78	-	20
Dec-27 10.50	3.03	-	-	-	36.38	0.75	-	1
Dec-27 11.00	2.70	-	-	-	35.44	0.71	-	5,000
Dec-27 11.50	2.40	-	-	-	34.50	0.67	-	150
Dec-27 12.00	2.10	-	-	-	33.55	0.63	-	6
Dec-27 14.00	1.24	-	-	-	31.64	0.46	-	52,500
Dec-27 15.00	0.92	-	-	-	31.03	0.38	-	25,000
Dec-27 15.50	0.80	-	-	-	30.72	0.34	-	2
Mar-28 8.75	4.37	-	-	-	39.11	0.85	-	1
Mar-28 9.00	4.18	-	-	-	38.68	0.83	-	450
Mar-28 9.25	3.99	-	-	-	38.25	0.82	-	300
Mar-28 9.50	3.82	-	-	-	37.82	0.80	-	50
Mar-28 9.75	3.66	-	-	-	37.38	0.79	-	250
Mar-28 10.00	3.49	-	-	-	36.95	0.77	-	126
Mar-28 12.00	2.25	-	-	-	33.50	0.63	-	150
Mar-28 13.50	1.57	-	-	-	31.97	0.51	-	150
Mar-28 14.00	1.40	-	-	-	31.67	0.47	-	10,000
Jun-28 6.00	6.63	-	-	-	43.32	0.97	-	3
Jun-28 7.75	5.17	-	-	-	40.53	0.89	-	4
Jun-28 9.50	3.90	-	-	-	37.74	0.80	-	5
Jun-28 10.00	3.56	-	-	-	36.94	0.77	-	150
Jun-28 12.50	2.13	-	-	-	32.96	0.60	-	3
Jun-28 15.50	1.08	-	-	-	31.24	0.38	-	3,500
Sep-28 13.00	2.07	-	-	-	32.85	0.57	-	3
Sep-28 15.50	1.23	-	-	-	31.52	0.40	-	15
Dec-28 8.50	4.70	-	-	-	39.07	0.85	-	3,003
Dec-28 9.00	4.37	-	-	-	38.37	0.82	-	4
Dec-28 12.00	2.61	-	-	-	34.14	0.64	-	5,000
Dec-28 12.50	2.37	-	-	-	33.44	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 12.00	-	-	-	-	28.08	-	-	20
Aug-26 w4 12.50	0.05	-	-	-	26.03	-0.40	-	7
Aug-26 w4 13.50	0.96	0.94	0.94	0.89	25.33	-1.00	2	-
Sep-26 w1 12.00	0.04	-	-	-	27.75	-0.14	-	10
Sep-26 w2 11.50	0.02	-	-	-	29.69	-0.07	-	20
Sep-26 w2 12.00	0.08	0.09	0.09	0.09	27.67	-0.20	10	30
Sep-26 4.00	-	-	-	-	58.52	-	-	2
Sep-26 6.00	-	-	-	-	50.87	-	-	32,505
Sep-26 6.75	-	-	-	-	48.00	-	-	103
Sep-26 7.00	-	-	-	-	47.04	-	-	14,621
Sep-26 7.50	-	-	-	-	45.13	-	-	210
Sep-26 7.75	-	-	-	-	44.17	-	-	10,010
Sep-26 8.00	-	-	-	-	43.21	-	-	10,209
Sep-26 8.25	-	-	-	-	42.26	-	-	93
Sep-26 8.50	-	-	-	-	41.30	-	-	5,001
Sep-26 8.75	-	-	-	-	40.34	-	-	55
Sep-26 9.00	-	-	-	-	39.39	-	-	133
Sep-26 9.25	-	-	-	-	38.43	-	-	4,041
Sep-26 9.50	-	-	-	-	37.47	-	-	690
Sep-26 9.75	-	-	-	-	36.52	-	-	140
Sep-26 10.00	-	-	-	-	35.56	-	-	13
Sep-26 10.50	0.01	-	-	-	33.65	-0.01	-	2,225
Sep-26 11.00	0.02	-	-	-	31.73	-0.04	-	129
Sep-26 11.50	0.05	-	-	-	29.82	-0.11	-	25,407
Sep-26 12.00	0.13	-	-	-	27.90	-0.24	-	939
Sep-26 12.25	0.20	-	-	-	26.95	-0.34	-	3
Sep-26 12.50	0.29	-	-	-	25.99	-0.46	-	328
Sep-26 12.75	0.43	-	-	-	25.69	-0.59	-	2
Sep-26 13.00	0.59	0.53	0.53	0.53	25.51	-0.70	5	24
Oct-26 10.00	0.03	-	-	-	36.23	-0.04	-	4
Oct-26 11.00	0.10	-	-	-	32.69	-0.12	-	186
Oct-26 11.50	0.17	0.17	0.17	0.15	30.92	-0.20	3	694
Oct-26 12.00	0.29	0.28	0.28	0.28	29.16	-0.31	2	38
Oct-26 12.50	0.47	-	-	-	27.39	-0.46	-	18
Oct-26 13.00	0.75	-	-	-	26.87	-0.61	-	7
Nov-26 11.00	0.24	0.20	0.20	0.20	33.09	-0.20	1	2
Nov-26 11.50	0.34	0.30	0.30	0.30	31.37	-0.27	1	1
Nov-26 12.00	0.49	0.44	0.44	0.44	29.66	-0.37	1	6
Nov-26 12.50	0.69	0.63	0.63	0.63	27.94	-0.48	1	1
Dec-26 2.50	-	-	-	-	62.17	-	-	40
Dec-26 2.80	-	-	-	-	61.15	-	-	60,000
Dec-26 3.20	-	-	-	-	59.80	-	-	10
Dec-26 3.40	-	-	-	-	59.13	-	-	2
Dec-26 3.50	-	-	-	-	58.79	-	-	5
Dec-26 3.60	-	-	-	-	58.45	-	-	50,002
Dec-26 4.00	-	-	-	-	57.10	-	-	25,007
Dec-26 4.20	-	-	-	-	56.43	-	-	25
Dec-26 4.30	-	-	-	-	56.09	-	-	15,000
Dec-26 4.40	-	-	-	-	55.75	-	-	10,000
Dec-26 4.60	-	-	-	-	55.08	-	-	80
Dec-26 4.70	-	-	-	-	54.74	-	-	5
Dec-26 4.80	-	-	-	-	54.40	-	-	15,000
Dec-26 4.90	-	-	-	-	54.06	-	-	150
Dec-26 5.00	-	-	-	-	53.73	-	-	20,400
Dec-26 5.25	-	-	-	-	52.88	-	-	600
Dec-26 6.00	-	-	-	-	50.35	-	-	5,019
Dec-26 6.25	-	-	-	-	49.51	-	-	5
Dec-26 6.50	0.01	-	-	-	48.66	-0.01	-	155
Dec-26 6.75	0.01	-	-	-	47.82	-0.01	-	156
Dec-26 7.00	0.01	-	-	-	46.98	-0.01	-	10,171
Dec-26 7.25	0.02	-	-	-	46.13	-0.01	-	50
Dec-26 7.50	0.02	-	-	-	45.29	-0.02	-	18
Dec-26 7.75	0.03	-	-	-	44.44	-0.02	-	51
Dec-26 8.00	0.03	-	-	-	43.60	-0.03	-	34,888
Dec-26 8.25	0.04	-	-	-	42.76	-0.03	-	611
Dec-26 8.50	0.05	-	-	-	41.91	-0.04	-	15,882
Dec-26 8.75	0.06	-	-	-	41.07	-0.05	-	856
Dec-26 9.00	0.07	-	-	-	40.23	-0.06	-	5,090
Dec-26 9.25	0.09	-	-	-	39.38	-0.07	-	999
Dec-26 9.50	0.11	-	-	-	38.54	-0.08	-	34
Dec-26 9.75	0.13	-	-	-	37.69	-0.10	-	20
Dec-26 10.00	0.16	-	-	-	36.85	-0.12	-	90,011
Dec-26 10.50	0.23	-	-	-	35.16	-0.16	-	15,226
Dec-26 11.00	0.32	-	-	-	33.47	-0.22	-	1,170
Dec-26 11.50	0.45	-	-	-	31.79	-0.29	-	81
Dec-26 12.00	0.60	-	-	-	30.10	-0.38	-	231
Dec-26 12.50	0.80	-	-	-	28.41	-0.47	-	187
Dec-26 13.00	1.07	-	-	-	27.88	-0.58	-	18
Dec-26 13.50	1.40	-	-	-	27.46	-0.68	-	100
Dec-26 14.00	1.77	-	-	-	27.03	-0.76	-	112
Dec-26 16.00	3.55	-	-	-	25.33	-0.96	-	1
Mar-27 5.25	0.01	-	-	-	51.96	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	51.19	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	49.66	-0.01	-	150
Mar-27 6.75	0.05	-	-	-	47.37	-0.03	-	371
Mar-27 7.00	0.06	-	-	-	46.61	-0.03	-	1
Mar-27 7.25	0.08	-	-	-	45.84	-0.04	-	16,000
Mar-27 8.00	0.12	-	-	-	43.55	-0.06	-	100
Mar-27 8.25	0.15	-	-	-	42.79	-0.07	-	5,400
Mar-27 8.50	0.17	-	-	-	42.02	-0.08	-	100
Mar-27 8.75	0.19	-	-	-	41.26	-0.09	-	5
Mar-27 9.00	0.22	-	-	-	40.50	-0.11	-	40
Mar-27 9.25	0.25	-	-	-	39.73	-0.12	-	3
Mar-27 9.50	0.29	-	-	-	38.97	-0.14	-	52,500
Mar-27 9.75	0.32	-	-	-	38.20	-0.15	-	6,700
Mar-27 10.00	0.37	-	-	-	37.44	-0.17	-	25
Mar-27 10.50	0.46	-	-	-	35.91	-0.21	-	30
Mar-27 11.00	0.58	-	-	-	34.38	-0.26	-	9,547
Mar-27 11.50	0.72	-	-	-	32.85	-0.32	-	100
Mar-27 12.00	0.89	-	-	-	31.33	-0.38	-	457
Mar-27 12.50	1.08	-	-	-	29.80	-0.45	-	21
Mar-27 13.00	1.35	-	-	-	29.34	-0.53	-	14,500
Mar-27 14.50	2.37	-	-	-	28.26	-0.73	-	1
Jun-27 3.00	-	-	-	-	54.28	-	-	15,000
Jun-27 4.00	0.01	-	-	-	51.84	-	-	1
Jun-27 5.50	0.04	-	-	-	48.17	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	46.95	-0.02	-	20,100
Jun-27 7.00	0.12	-	-	-	44.50	-0.05	-	5,155
Jun-27 7.25	0.14	-	-	-	43.89	-0.06	-	150
Jun-27 7.50	0.17	-	-	-	43.28	-0.07	-	813
Jun-27 7.75	0.19	-	-	-	42.67	-0.08	-	150
Jun-27 8.00	0.21	-	-	-	42.06	-0.08	-	6,000
Jun-27 8.75	0.32	-	-	-	40.22	-0.12	-	10
Jun-27 9.00	0.35	-	-	-	39.61	-0.13	-	16,005
Jun-27 9.50	0.45	-	-	-	38.39	-0.17	-	5
Jun-27 10.00	0.55	-	-	-	37.17	-0.20	-	10,005
Jun-27 10.50	0.68	-	-	-	35.94	-0.24	-	5,004
Jun-27 11.50	0.98	-	-	-	33.50	-0.33	-	5,260
Jun-27 12.00	1.16	-	-	-	32.28	-0.39	-	5,025
Jun-27 12.50	1.37	-	-	-	31.05	-0.44	-	366
Jun-27 13.00	1.63	1.73	1.73	1.73	30.63	-0.50	1	11
Sep-27 8.00	0.29	-	-	-	40.56	-0.10	-	315
Sep-27 9.50	0.56	-	-	-	37.49	-0.18	-	263
Sep-27 9.75	0.61	-	-	-	36.97	-0.20	-	25
Sep-27 10.00	0.67	-	-	-	36.46	-0.21	-	5
Sep-27 12.00	1.32	-	-	-	32.37	-0.38	-	1
Sep-27 13.00	1.81	-	-	-	30.97	-0.48	-	3
Dec-27 3.30	0.01	-	-	-	48.50	-	-	10
Dec-27 3.50	0.01	-	-	-	48.12	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.37	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.18	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	46.80	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.42	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	45.86	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	44.82	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	44.35	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	43.88	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	43.40	-0.04	-	5,150
Dec-27 6.25	0.15	-	-	-	42.93	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	42.46	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	41.99	-0.06	-	150
Dec-27 7.00	0.22	-	-	-	41.52	-0.07	-	10,500
Dec-27 7.25	0.26	-	-	-	41.05	-0.08	-	325
Dec-27 7.50	0.30	-	-	-	40.57	-0.09	-	300
Dec-27 7.75	0.33	-	-	-	40.10	-0.10	-	5,000
Dec-27 8.00	0.37	-	-	-	39.63	-0.11	-	75
Dec-27 8.50	0.46	-	-	-	38.69	-0.14	-	10,003
Dec-27 8.75	0.52	-	-	-	38.22	-0.15	-	23
Dec-27 9.00	0.57	-	-	-	37.74	-0.17	-	4,000
Dec-27 9.75	0.75	-	-	-	36.33	-0.21	-	25,000
Dec-27 10.00	0.82	-	-	-	35.86	-0.23	-	40,176
Dec-27 10.50	0.96	-	-	-	34.91	-0.26	-	4,745
Dec-27 11.00	1.12	-	-	-	33.97	-0.30	-	30,002
Dec-27 11.50	1.31	-	-	-	33.03	-0.34	-	25
Dec-27 12.00	1.49	-	-	-	32.08	-0.39	-	302
Dec-27 12.50	1.72	-	-	-	31.14	-0.43	-	25
Mar-28 9.00	0.63	-	-	-	36.63	-0.17	3,000	3,150
Mar-28 9.25	0.68	-	-	-	36.20	-0.18	-	150
Mar-28 9.75	0.82	-	-	-	35.33	-0.22	-	5
Mar-28 10.00	0.90	-	-	-	34.90	-0.23	-	150
Mar-28 10.50	1.04	-	-	-	34.04	-0.27	-	387
Mar-28 11.00	1.21	-	-	-	33.17	-0.30	-	20,175
Mar-28 12.00	1.59	-	-	-	31.45	-0.38	-	150
Jun-28 5.00	0.10	-	-	-	42.35	-0.03	-	10,000
Jun-28 10.50	1.15	-	-	-	33.58	-0.27	-	10,000
Jun-28 11.00	1.34	-	-	-	32.78	-0.31	-	381
Jun-28 11.50	1.53	-	-	-	31.98	-0.35	-	450
Jun-28 12.00	1.72	-	-	-	31.18	-0.38	-	602
Jun-28 12.50	1.96	-	-	-	30.39	-0.42	-	3,500
Dec-28 4.20	0.07	-	-	-	41.60	-0.02	-	10,000
Dec-28 6.00	0.25	-	-	-	39.07	-0.06	-	12,500
Dec-28 8.00	0.62	-	-	-	36.25	-0.14	-	15,500
Dec-28 8.50	0.73	-	-	-	35.54	-0.17	-	3,000
Dec-28 9.00	0.87	-	-	-	34.84	-0.19	-	5,000
Dec-28 10.00	1.16	-	-	-	33.43	-0.25	-	12,000
Dec-29 3.90	0.10	-	-	-	39.48	-0.02	-	3,250
Dec-29 5.50	0.30	-	-	-	37.60	-0.07	-	25,000
Dec-29 8.00	0.83	-	-	-	34.68	-0.16	-	11,000
Dec-29 10.50	1.66	-	-	-	31.76	-0.29	-	100
Dec-30 6.00	0.50	-	-	-	35.89	-0.09	-	10,000
Dec-30 12.50	2.74	-	-	-	29.15	-0.40	-	58
Dec-30 13.00	3.00	-	-	-	28.93	-0.42	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	3.55	-	-	-	38.14	1.00	-	10
Sep-26 10.50	2.06	-	-	-	32.40	0.99	-	40
Sep-26 11.00	1.57	-	-	-	30.48	0.96	-	40
Sep-26 11.00	1.57	-	-	-	30.48	0.96	-	10
Sep-26 11.50	1.10	-	-	-	28.57	0.90	-	10
Sep-26 11.50	1.10	-	-	-	28.57	0.90	-	60
Sep-26 12.00	0.68	-	-	-	26.65	0.76	-	4,030
Sep-26 12.00	0.68	-	-	-	26.65	0.76	-	20
Sep-26 12.50	0.34	-	-	-	24.74	0.54	-	20
Sep-26 12.50	0.34	-	-	-	24.74	0.54	-	80
Sep-26 12.75	0.22	-	-	-	24.44	0.41	-	20
Sep-26 13.00	0.13	-	-	-	24.26	0.29	-	20
Sep-26 13.00	0.13	-	-	-	24.26	0.29	-	4,510
Sep-26 13.50	0.04	-	-	-	23.92	0.12	-	9,000
Sep-26 13.50	0.04	-	-	-	23.92	0.12	-	50
Oct-26 11.00	1.68	-	-	-	32.84	0.87	-	40
Oct-26 12.00	0.87	-	-	-	29.31	0.69	-	32
Oct-26 12.50	0.55	-	-	-	27.54	0.54	-	10
Oct-26 13.00	0.33	-	-	-	27.02	0.39	-	30
Oct-26 14.00	0.09	-	-	-	26.23	0.15	-	38,947
Dec-26 6.50	5.96	-	-	-	49.92	0.99	-	36
Dec-26 8.00	4.50	-	-	-	44.86	0.96	-	2
Dec-26 8.50	4.02	-	-	-	43.17	0.95	-	2
Dec-26 8.75	3.79	-	-	-	42.33	0.94	-	25
Dec-26 9.00	3.56	-	-	-	41.49	0.93	-	10
Dec-26 10.00	2.66	-	-	-	38.11	0.87	-	10
Dec-26 10.50	2.24	-	-	-	36.42	0.82	-	12
Dec-26 12.00	1.12	-	-	-	31.36	0.62	-	20
Dec-26 12.50	0.82	-	-	-	29.67	0.53	-	2
Dec-26 13.50	0.42	-	-	-	28.72	0.34	-	2
Dec-26 14.00	0.29	-	-	-	28.29	0.26	-	365
Mar-27 4.00	8.46	-	-	-	57.51	0.98	-	30
Mar-27 5.00	7.49	-	-	-	54.45	0.98	-	20
Mar-27 10.00	2.95	-	-	-	39.17	0.81	-	1
Sep-27 11.00	2.57	-	-	-	35.48	0.69	-	1
Dec-27 10.00	3.29	-	-	-	37.33	0.74	-	1
Dec-27 14.00	1.20	-	-	-	31.64	0.43	-	4
Dec-28 6.00	6.35	-	-	-	42.60	0.87	-	51
Dec-28 7.00	5.60	-	-	-	41.19	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.25	-	-	-	-	49.91	-	-	1,700
Sep-26 7.50	-	-	-	-	45.13	-	-	900
Sep-26 8.25	-	-	-	-	42.26	-	-	50
Sep-26 9.50	-	-	-	-	37.47	-	-	10
Sep-26 10.50	0.01	-	-	-	33.65	-0.01	-	30,010
Sep-26 11.00	0.02	-	-	-	31.73	-0.04	-	1
Sep-26 11.50	0.05	-	-	-	29.82	-0.11	-	11
Sep-26 11.50	0.05	-	-	-	29.82	-0.11	-	20
Sep-26 12.00	0.13	-	-	-	27.90	-0.24	-	20
Sep-26 12.00	0.13	0.14	0.14	0.14	27.90	-0.24	20	76
Sep-26 12.50	0.29	-	-	-	25.99	-0.46	-	200
Sep-26 12.50	0.29	-	-	-	25.99	-0.46	-	50
Sep-26 13.00	0.59	-	-	-	25.51	-0.70	-	120
Sep-26 13.00	0.59	-	-	-	25.51	-0.70	-	20
Sep-26 13.50	0.99	-	-	-	25.17	-0.87	-	20
Sep-26 14.00	1.45	-	-	-	24.82	-0.96	-	21
Oct-26 11.00	0.10	-	-	-	32.69	-0.12	-	2
Oct-26 11.50	0.17	-	-	-	30.92	-0.20	-	1
Oct-26 11.50	0.17	-	-	-	30.92	-0.20	-	10
Oct-26 12.00	0.29	0.26	0.26	0.26	29.16	-0.31	30	32
Oct-26 12.50	0.47	-	-	-	27.39	-0.45	-	12
Oct-26 12.50	0.47	-	-	-	27.39	-0.45	-	20
Oct-26 13.00	0.74	-	-	-	26.87	-0.61	-	30
Oct-26 14.50	1.95	-	-	-	25.68	-0.92	-	5
Dec-26 6.75	0.01	-	-	-	47.82	-0.01	-	2,800
Dec-26 9.00	0.08	-	-	-	40.23	-0.06	-	10
Dec-26 9.75	0.14	-	-	-	37.69	-0.10	-	26
Dec-26 10.00	0.16	-	-	-	36.85	-0.12	-	25
Dec-26 10.50	0.23	-	-	-	35.16	-0.16	-	1
Dec-26 11.00	0.32	-	-	-	33.47	-0.22	-	20
Dec-26 11.00	0.32	-	-	-	33.47	-0.22	-	10
Dec-26 11.50	0.44	-	-	-	31.79	-0.29	-	2
Dec-26 12.00	0.59	-	-	-	30.10	-0.37	-	26
Dec-26 12.50	0.79	-	-	-	28.41	-0.47	-	1
Dec-26 13.00	1.06	-	-	-	27.88	-0.56	-	1
Mar-27 9.00	0.22	-	-	-	40.50	-0.10	-	2
Mar-27 12.50	1.06	-	-	-	29.80	-0.44	-	1
Jun-27 11.50	0.97	-	-	-	33.50	-0.32	-	1
Dec-29 10.50	1.63	-	-	-	31.76	-0.26	-	60

	Previous Close	16.96		27/08/26
	SOLARIA Close	17.70		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	0.68	-	-	-	45.68	0.47	-	25
Dec-26 18.00	1.75	-	-	-	46.03	0.54	-	9
Jun-27 16.50	3.60	-	-	-	45.24	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	0.22	-	-	-	48.85	-0.18	-	5
Sep-26 17.00	0.49	-	-	-	46.91	-0.34	-	2
Oct-26 15.00	0.32	-	-	-	51.16	-0.16	-	4,000
Dec-26 14.50	0.65	-	-	-	51.88	-0.20	-	3
Dec-26 22.00	4.71	-	-	-	44.33	-0.78	-	25
Dec-26 23.00	5.56	-	-	-	43.93	-0.83	-	20
Dec-26 25.00	7.38	-	-	-	43.14	-0.92	-	20

	Previous Close	27.50		27/08/26
	TECNICAS REUNIDAS Close	27.26		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.32	0.44	-	-	-	42.44	0.26	-	1
Sep-26 30.24	0.26	-	-	-	42.11	0.18	-	10
Sep-26 31.15	0.14	-	-	-	41.79	0.11	-	3
Sep-26 32.07	0.08	-	-	-	41.46	0.06	-	5
Sep-26 32.99	0.04	-	-	-	41.14	0.03	-	13
Sep-26 33.90	0.02	-	-	-	40.82	0.02	-	6
Sep-26 34.82	0.01	-	-	-	40.49	0.01	-	135
Sep-26 36.65	-	-	-	-	39.84	-	-	5
Oct-26 34.82	0.14	-	-	-	42.73	0.07	-	2
Oct-26 36.65	0.06	-	-	-	42.11	0.04	-	5
Nov-26 30.24	1.23	1.45	1.49	1.45	44.99	0.36	3	3
Dec-26 27.49	2.69	-	-	-	48.97	0.54	-	10
Dec-26 41.23	0.14	-	-	-	44.94	0.05	-	5
Mar-27 37.00	1.11	-	-	-	47.20	0.24	-	1
Jun-27 29.00	3.70	-	-	-	46.42	0.52	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.33	-	-	-	-	55.10	-	-	5
Sep-26 19.24	-	-	-	-	53.56	-	-	5
Sep-26 22.91	0.09	-	-	-	47.37	-0.06	-	5
Sep-26 24.74	0.28	-	-	-	44.28	-0.17	-	1
Sep-26 25.66	0.48	-	-	-	42.73	-0.26	-	5
Sep-26 27.49	1.18	-	-	-	39.95	-0.51	-	9
Oct-26 20.16	0.13	-	-	-	53.48	-0.05	-	5
Oct-26 24.74	0.76	-	-	-	45.81	-0.25	-	1
Nov-26 25.66	1.80	-	-	-	44.74	-0.39	-	1
Dec-26 18.33	0.37	-	-	-	55.25	-0.08	-	2
Dec-26 20.16	0.61	-	-	-	52.41	-0.13	-	2
Dec-26 21.07	0.76	-	-	-	50.99	-0.17	-	5
Dec-26 26.57	2.44	-	-	-	42.45	-0.45	-	9
Dec-26 27.49	2.91	-	-	-	41.31	-0.51	-	10
Mar-27 16.00	0.44	-	-	-	55.80	-0.07	-	1
Mar-27 30.00	5.25	-	-	-	40.91	-0.59	-	5
Jun-27 18.00	0.96	-	-	-	50.04	-0.13	-	3
Jun-27 32.00	7.05	-	-	-	39.31	-0.63	-	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	-	-	-	43.34	-0.40	-	5
Dec-26 27.00	2.63	-	-	-	41.78	-0.47	-	5

	Previous Close	3.61		27/08/26
	TELEFONICA Close	3.60		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	1.40	-	-	-	33.46	1.00	-	2
Sep-26 3.50	0.14	-	-	-	21.77	0.71	-	14
Sep-26 3.60	0.07	0.07	0.07	0.07	20.89	0.51	5	165
Sep-26 3.70	0.03	-	-	-	20.59	0.31	-	138
Sep-26 3.80	0.01	-	-	-	20.28	0.15	-	1,013
Sep-26 3.90	-	-	-	-	19.97	0.06	-	25
Sep-26 4.00	-	-	-	-	19.67	0.02	-	376
Sep-26 4.10	-	-	-	-	19.36	-	-	10,005
Sep-26 4.20	-	-	-	-	19.06	-	-	594
Sep-26 4.30	-	-	-	-	18.75	-	-	250
Sep-26 4.40	-	-	-	-	18.44	-	-	1,100
Sep-26 4.60	-	-	-	-	17.83	-	-	6
Oct-26 3.70	0.07	-	-	-	20.05	0.38	-	36
Oct-26 3.80	0.04	-	-	-	19.76	0.25	-	50
Oct-26 3.90	0.02	-	-	-	19.46	0.15	-	2
Nov-26 3.80	0.07	-	-	-	20.46	0.33	-	2
Dec-26 2.90	0.73	-	-	-	26.71	0.94	-	1
Dec-26 3.00	0.64	-	-	-	25.95	0.92	-	10
Dec-26 3.30	0.39	-	-	-	23.67	0.78	-	10
Dec-26 3.40	0.31	-	-	-	22.91	0.71	-	65
Dec-26 3.50	0.24	-	-	-	22.15	0.63	-	197
Dec-26 3.60	0.18	-	-	-	21.40	0.55	-	86,509
Dec-26 3.70	0.14	-	-	-	21.10	0.45	-	1,973
Dec-26 3.80	0.10	0.10	0.10	0.09	20.81	0.36	15	329
Dec-26 3.90	0.07	-	-	-	20.51	0.28	-	658
Dec-26 4.00	0.05	-	-	-	20.21	0.21	-	120,735
Dec-26 4.10	0.03	-	-	-	19.92	0.15	-	560
Dec-26 4.20	0.02	-	-	-	19.62	0.10	-	1,214
Dec-26 4.30	0.01	-	-	-	19.33	0.06	-	511
Dec-26 4.40	0.01	-	-	-	19.03	0.04	-	14
Dec-26 4.50	-	-	-	-	18.73	0.02	-	43,670
Dec-26 4.60	-	-	-	-	18.44	0.01	-	35,000
Dec-26 4.70	-	-	-	-	18.14	0.01	-	20,010
Dec-26 4.90	-	-	-	-	17.55	-	-	8,004
Dec-26 5.00	-	-	-	-	17.25	-	-	771
Dec-26 5.25	-	-	-	-	16.51	-	-	8
Dec-26 5.50	-	-	-	-	15.77	-	-	2
Mar-27 2.20	1.43	-	-	-	29.50	0.99	-	1
Mar-27 3.10	0.60	-	-	-	24.58	0.84	-	30
Mar-27 3.20	0.53	-	-	-	24.03	0.79	-	10
Mar-27 3.40	0.38	-	-	-	22.94	0.69	-	1
Mar-27 3.50	0.32	-	-	-	22.39	0.63	-	2
Mar-27 3.60	0.26	-	-	-	21.85	0.56	-	52
Mar-27 3.70	0.21	-	-	-	21.55	0.50	-	323
Mar-27 3.80	0.17	-	-	-	21.26	0.43	-	3
Mar-27 3.90	0.13	-	-	-	20.96	0.36	-	5
Mar-27 4.00	0.10	-	-	-	20.66	0.30	-	140
Mar-27 4.20	0.06	-	-	-	20.07	0.20	-	70
Mar-27 4.30	0.04	-	-	-	19.78	0.15	-	4
Mar-27 4.40	0.03	-	-	-	19.48	0.11	-	5,000
Mar-27 4.60	0.01	-	-	-	18.89	0.06	-	20,000
Mar-27 4.80	-	-	-	-	18.29	0.03	-	25
Jun-27 2.00	1.64	-	-	-	29.62	1.00	-	10
Jun-27 3.00	0.73	-	-	-	25.35	0.85	-	5
Jun-27 3.50	0.37	-	-	-	23.22	0.64	-	1
Jun-27 3.60	0.32	-	-	-	22.80	0.58	-	100
Jun-27 3.80	0.22	0.20	0.20	0.20	22.30	0.47	1	26
Jun-27 3.90	0.18	-	-	-	22.05	0.41	-	14
Jun-27 4.00	0.15	-	-	-	21.80	0.36	-	58
Jun-27 4.10	0.12	-	-	-	21.55	0.31	-	4,028
Jun-27 4.20	0.10	-	-	-	21.30	0.26	-	24,007
Jun-27 4.30	0.07	-	-	-	21.05	0.22	-	100
Jun-27 4.40	0.06	-	-	-	20.80	0.18	-	456
Jun-27 4.50	0.04	-	-	-	20.55	0.14	-	6,700
Jun-27 4.70	0.02	-	-	-	20.05	0.09	-	10
Jun-27 4.80	0.02	-	-	-	19.80	0.07	-	150
Jun-27 4.90	0.01	-	-	-	19.55	0.05	-	150
Jun-27 5.00	0.01	-	-	-	19.30	0.04	-	150
Jun-27 5.50	-	-	-	-	18.05	0.01	-	5
Jun-27 5.75	-	-	-	-	17.42	-	-	20
Sep-27 3.70	0.29	-	-	-	23.20	0.52	-	31
Sep-27 3.80	0.25	-	-	-	22.95	0.47	-	4
Sep-27 3.90	0.21	-	-	-	22.70	0.42	-	150
Sep-27 4.60	0.05	-	-	-	20.95	0.14	-	2
Sep-27 5.50	-	-	-	-	18.70	0.01	-	22
Dec-27 2.30	1.36	-	-	-	28.34	0.97	-	10
Dec-27 2.40	1.26	-	-	-	28.04	0.96	-	10
Dec-27 2.50	1.17	-	-	-	27.74	0.94	-	10
Dec-27 2.60	1.09	-	-	-	27.45	0.93	-	10
Dec-27 2.70	1.00	-	-	-	27.15	0.90	-	25
Dec-27 2.80	0.92	-	-	-	26.85	0.88	-	15
Dec-27 2.90	0.84	-	-	-	26.56	0.85	-	15
Dec-27 3.10	0.69	-	-	-	25.96	0.78	-	8
Dec-27 3.20	0.62	-	-	-	25.67	0.74	-	750
Dec-27 3.50	0.44	-	-	-	24.78	0.62	-	140
Dec-27 3.60	0.39	-	-	-	24.48	0.57	-	22
Dec-27 3.70	0.34	-	-	-	24.26	0.53	-	11
Dec-27 3.80	0.30	0.25	0.25	0.25	24.04	0.49	1	9,010
Dec-27 3.90	0.26	-	-	-	23.82	0.44	-	1
Dec-27 4.00	0.22	-	-	-	23.59	0.40	-	870
Dec-27 4.10	0.19	-	-	-	23.37	0.36	-	102
Dec-27 4.20	0.17	-	-	-	23.15	0.32	-	3
Dec-27 4.30	0.14	-	-	-	22.93	0.29	-	36
Dec-27 4.40	0.12	-	-	-	22.70	0.25	-	79
Dec-27 4.50	0.10	-	-	-	22.48	0.22	-	139
Dec-27 4.60	0.08	-	-	-	22.26	0.19	-	4,001
Dec-27 4.70	0.07	-	-	-	22.04	0.17	-	30,150
Dec-27 5.00	0.04	-	-	-	21.37	0.10	-	486
Dec-27 5.25	0.02	-	-	-	20.81	0.07	-	167
Dec-27 5.50	0.01	-	-	-	20.26	0.04	-	25
Dec-27 6.00	-	-	-	-	19.15	0.01	-	21,105
Mar-28 2.10	1.55	-	-	-	29.21	0.98	-	10
Mar-28 2.20	1.45	-	-	-	28.94	0.97	-	10
Mar-28 2.30	1.36	-	-	-	28.68	0.96	-	10
Mar-28 2.40	1.27	-	-	-	28.41	0.95	-	10
Mar-28 2.50	1.18	-	-	-	28.14	0.93	-	10
Mar-28 2.60	1.10	-	-	-	27.87	0.91	-	10
Mar-28 2.70	1.02	-	-	-	27.60	0.88	-	50
Mar-28 2.80	0.94	-	-	-	27.33	0.86	-	15
Mar-28 2.90	0.86	-	-	-	27.06	0.83	-	15
Mar-28 3.00	0.79	-	-	-	26.79	0.79	-	20
Mar-28 3.10	0.72	-	-	-	26.53	0.76	-	20
Mar-28 3.20	0.66	-	-	-	26.26	0.72	-	27
Mar-28 3.30	0.60	-	-	-	25.99	0.69	-	25
Mar-28 3.40	0.54	-	-	-	25.72	0.65	-	521
Mar-28 3.50	0.49	-	-	-	25.45	0.61	-	27
Mar-28 3.60	0.44	-	-	-	25.18	0.57	-	26
Mar-28 3.70	0.39	-	-	-	24.99	0.54	-	25
Mar-28 3.80	0.35	0.30	0.30	0.30	24.79	0.50	1	1
Mar-28 4.00	0.28	-	-	-	24.41	0.43	-	10
Mar-28 4.10	0.24	-	-	-	24.21	0.39	-	1
Mar-28 4.50	0.14	-	-	-	23.43	0.27	-	100
Mar-28 4.60	0.13	-	-	-	23.24	0.24	-	1
Jun-28 4.00	0.30	-	-	-	24.75	0.44	-	100
Jun-28 4.50	0.16	-	-	-	23.87	0.29	-	2
Jun-28 4.60	0.14	-	-	-	23.69	0.26	-	150
Jun-28 4.70	0.13	-	-	-	23.52	0.24	-	175
Jun-28 5.00	0.08	-	-	-	22.99	0.17	-	4
Sep-28 3.50	0.52	-	-	-	25.86	0.61	-	30
Sep-28 4.00	0.32	-	-	-	25.03	0.45	-	1
Dec-28 3.20	0.71	-	-	-	26.74	0.71	-	25
Dec-28 3.80	0.43	-	-	-	25.74	0.52	-	3
Dec-28 4.00	0.36	-	-	-	25.44	0.46	-	18
Dec-28 4.50	0.22	-	-	-	24.70	0.33	-	55
Dec-28 4.80	0.16	-	-	-	24.26	0.26	-	10
Dec-28 5.00	0.13	-	-	-	23.96	0.22	-	65
Dec-28 5.25	0.10	-	-	-	23.59	0.18	-	50
Jun-29 4.50	0.27	0.30	0.30	0.30	25.49	0.36	5	5
Dec-29 3.40	0.68	-	-	-	27.33	0.64	-	10
Dec-29 4.30	0.37	-	-	-	26.31	0.43	-	1
Dec-29 4.50	0.32	-	-	-	26.09	0.39	-	27
Dec-29 5.00	0.22	-	-	-	25.53	0.29	-	543
Jun-30 5.75	0.15	-	-	-	25.21	0.21	-	250
Dec-30 4.50	0.39	-	-	-	26.79	0.42	-	3
Jun-31 4.40	0.43	-	-	-	27.07	0.45	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.60	-	-	-	-	30.20	-	-	4
Sep-26 2.70	-	-	-	-	29.30	-	-	5
Sep-26 2.90	-	-	-	-	27.51	-	-	28
Sep-26 3.00	-	-	-	-	26.61	-	-	2
Sep-26 3.10	-	-	-	-	25.71	-0.01	-	20
Sep-26 3.20	-	-	-	-	24.81	-0.02	-	23
Sep-26 3.30	0.01	-	-	-	23.91	-0.06	-	142
Sep-26 3.40	0.02	-	-	-	23.01	-0.15	-	94
Sep-26 3.50	0.04	-	-	-	22.11	-0.29	-	196
Sep-26 3.60	0.07	0.08	0.08	0.08	21.23	-0.49	2	233
Sep-26 3.70	0.13	-	-	-	20.93	-0.70	-	10,000
Sep-26 3.80	0.21	-	-	-	20.62	-0.86	-	227
Sep-26 3.90	0.30	-	-	-	20.31	-0.96	-	305
Sep-26 4.00	0.40	-	-	-	20.01	-1.00	-	20
Sep-26 4.10	0.50	-	-	-	19.70	-1.00	-	15
Sep-26 4.20	0.60	-	-	-	19.40	-1.00	-	7
Sep-26 4.30	0.70	-	-	-	19.09	-1.00	-	6
Oct-26 3.50	0.07	-	-	-	21.49	-0.34	-	27
Oct-26 3.60	0.11	0.10	0.10	0.10	20.68	-0.48	13	45
Oct-26 4.00	0.41	-	-	-	19.49	-0.94	-	25
Nov-26 3.40	0.07	0.07	0.07	0.07	22.85	-0.27	30	30
Nov-26 3.50	0.10	-	-	-	22.04	-0.36	-	10
Nov-26 3.60	0.14	-	-	-	21.25	-0.47	-	4
Dec-26 2.50	-	-	-	-	29.86	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	27.58	-0.04	-	100
Dec-26 2.90	0.01	-	-	-	26.82	-0.06	-	50
Dec-26 3.00	0.02	-	-	-	26.06	-0.09	-	13
Dec-26 3.10	0.03	-	-	-	25.30	-0.12	-	212
Dec-26 3.20	0.05	-	-	-	24.54	-0.16	-	177
Dec-26 3.30	0.07	-	-	-	23.78	-0.22	-	46
Dec-26 3.40	0.09	0.10	0.10	0.10	23.02	-0.29	10	65,243
Dec-26 3.50	0.12	-	-	-	22.26	-0.37	-	20,224
Dec-26 3.60	0.16	-	-	-	21.51	-0.46	-	95,172
Dec-26 3.70	0.22	-	-	-	21.21	-0.56	-	320
Dec-26 3.80	0.28	-	-	-	20.92	-0.65	-	348
Dec-26 3.90	0.35	-	-	-	20.62	-0.74	-	2,732
Dec-26 4.00	0.43	-	-	-	20.32	-0.82	-	107,538
Dec-26 4.10	0.51	-	-	-	20.03	-0.89	-	1
Dec-26 4.20	0.61	-	-	-	19.73	-0.95	-	13
Dec-26 4.30	0.70	-	-	-	19.44	-0.99	-	83
Dec-26 4.50	0.90	-	-	-	18.84	-1.00	-	37,510
Dec-26 4.60	1.00	-	-	-	18.55	-1.00	-	15,000
Mar-27 3.10	0.06	-	-	-	24.43	-0.17	-	8
Mar-27 3.20	0.08	-	-	-	23.88	-0.21	-	33
Mar-27 3.30	0.11	-	-	-	23.33	-0.26	-	1
Mar-27 3.40	0.14	-	-	-	22.79	-0.32	-	1
Mar-27 3.50	0.17	-	-	-	22.24	-0.38	-	53
Mar-27 3.60	0.21	-	-	-	21.70	-0.45	-	60
Mar-27 3.70	0.27	-	-	-	21.40	-0.52	-	19
Mar-27 3.80	0.32	-	-	-	21.11	-0.59	-	220
Mar-27 3.90	0.39	-	-	-	20.81	-0.66	-	719
Mar-27 4.00	0.46	-	-	-	20.51	-0.73	-	674
Mar-27 4.10	0.54	-	-	-	20.22	-0.80	-	29
Mar-27 4.20	0.62	-	-	-	19.92	-0.86	-	600
Mar-27 4.40	0.80	-	-	-	19.33	-0.97	-	5,000
Mar-27 4.50	0.90	-	-	-	19.03	-1.00	-	5
Mar-27 4.60	1.00	-	-	-	18.74	-1.00	-	20,000
Jun-27 3.10	0.10	-	-	-	22.30	-0.23	-	2
Jun-27 3.20	0.13	-	-	-	21.87	-0.28	-	15
Jun-27 3.30	0.16	-	-	-	21.45	-0.33	-	25
Jun-27 3.40	0.20	-	-	-	21.02	-0.39	-	41
Jun-27 3.50	0.24	-	-	-	20.59	-0.45	-	52
Jun-27 3.60	0.29	-	-	-	20.17	-0.51	-	25,100
Jun-27 3.70	0.35	-	-	-	19.92	-0.57	-	22
Jun-27 3.80	0.41	0.44	0.44	0.44	19.67	-0.63	1	4,565
Jun-27 3.90	0.48	-	-	-	19.42	-0.69	-	19
Jun-27 4.00	0.55	-	-	-	19.17	-0.74	-	10
Jun-27 4.10	0.63	-	-	-	18.92	-0.79	-	20
Jun-27 4.20	0.71	-	-	-	18.67	-0.83	-	20
Jun-27 4.30	0.80	-	-	-	18.42	-0.87	-	20
Jun-27 4.40	0.88	-	-	-	18.17	-0.90	-	5
Jun-27 4.60	1.07	-	-	-	17.67	-0.94	-	4
Jun-27 5.00	1.45	-	-	-	16.67	-0.99	-	96
Jun-27 5.50	1.93	-	-	-	15.42	-1.00	-	240
Sep-27 2.50	0.02	-	-	-	22.83	-0.05	-	20
Sep-27 2.90	0.07	-	-	-	21.46	-0.16	-	30
Sep-27 3.00	0.09	0.10	0.10	0.10	21.12	-0.19	6	6
Sep-27 3.10	0.11	-	-	-	20.77	-0.24	-	1
Sep-27 3.80	0.42	-	-	-	18.56	-0.62	-	1
Sep-27 4.00	0.56	-	-	-	18.06	-0.73	-	4
Sep-27 4.10	0.64	-	-	-	17.81	-0.78	-	1
Sep-27 4.20	0.72	-	-	-	17.56	-0.82	-	2
Sep-27 5.00	1.45	-	-	-	15.56	-0.99	-	1
Sep-27 5.75	2.18	-	-	-	13.68	-1.00	-	25
Dec-27 2.20	0.01	-	-	-	24.83	-0.03	-	6,000
Dec-27 3.00	0.12	-	-	-	22.46	-0.22	-	7,500
Dec-27 3.20	0.18	-	-	-	21.87	-0.30	-	1
Dec-27 3.30	0.22	-	-	-	21.57	-0.34	-	5
Dec-27 3.40	0.26	-	-	-	21.27	-0.39	-	10
Dec-27 3.50	0.30	-	-	-	20.98	-0.44	-	10
Dec-27 3.60	0.35	-	-	-	20.68	-0.49	-	30,000
Dec-27 3.70	0.41	-	-	-	20.46	-0.54	-	5
Dec-27 3.80	0.47	-	-	-	20.24	-0.59	-	9,003
Dec-27 4.00	0.60	-	-	-	19.79	-0.68	-	20,003
Dec-27 4.10	0.67	-	-	-	19.57	-0.72	-	3
Dec-27 4.20	0.75	-	-	-	19.35	-0.77	-	1
Dec-27 4.30	0.83	-	-	-	19.13	-0.80	-	4
Dec-27 4.40	0.91	-	-	-	18.90	-0.84	-	3
Dec-27 4.50	0.99	-	-	-	18.68	-0.87	-	3
Dec-27 4.60	1.08	-	-	-	18.46	-0.89	-	250
Dec-27 4.70	1.17	-	-	-	18.24	-0.92	-	30,000
Dec-27 5.00	1.45	-	-	-	17.57	-0.96	-	5
Dec-27 5.50	1.93	-	-	-	16.46	-0.99	-	5
Mar-28 3.30	0.25	-	-	-	22.22	-0.34	-	6
Mar-28 3.90	0.56	-	-	-	20.83	-0.61	-	40
Mar-28 4.00	0.63	-	-	-	20.64	-0.65	-	25
Mar-28 4.30	0.85	-	-	-	20.05	-0.77	-	2
Mar-28 4.50	1.01	-	-	-	19.66	-0.83	-	1
Mar-28 4.60	1.10	-	-	-	19.47	-0.86	-	1
Mar-28 4.90	1.37	-	-	-	18.88	-0.93	-	2
Mar-28 5.25	1.69	-	-	-	18.20	-0.97	-	4
Mar-28 5.50	1.93	-	-	-	17.72	-0.99	-	17
Jun-28 3.60	0.45	-	-	-	21.68	-0.49	-	3
Jun-28 4.10	0.77	-	-	-	20.80	-0.68	-	25
Sep-28 4.00	0.72	-	-	-	21.27	-0.62	-	25
Sep-28 4.20	0.86	-	-	-	20.95	-0.69	-	25
Dec-28 3.00	0.23	-	-	-	23.16	-0.27	-	20,000
Dec-28 3.50	0.45	-	-	-	22.28	-0.44	-	5
Dec-28 4.80	1.34	-	-	-	20.33	-0.82	-	50
Dec-29 3.50	0.55	-	-	-	22.83	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.14	-	-	-	21.77	0.71	-	1
Sep-26 3.60	0.08	-	-	-	20.89	0.51	-	2
Sep-26 3.90	-	-	-	-	19.97	0.06	-	85
Sep-26 4.00	-	-	-	-	19.67	0.02	-	32
Dec-26 3.70	0.14	-	-	-	21.10	0.45	-	4
Dec-26 4.30	0.01	-	-	-	19.33	0.06	-	27
Dec-26 5.25	-	-	-	-	16.51	-	-	190
Mar-27 3.80	0.17	-	-	-	21.26	0.42	-	40
Sep-27 3.70	0.27	-	-	-	23.20	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.01	-	-	-	23.91	-0.07	-	5
Sep-26 3.50	0.04	-	-	-	22.11	-0.29	-	11
Sep-26 3.60	0.07	-	-	-	21.23	-0.48	-	25
Sep-26 3.70	0.13	-	-	-	20.93	-0.69	-	25
Sep-26 3.80	0.21	-	-	-	20.62	-0.85	-	10
Sep-26 4.00	0.40	-	-	-	20.01	-0.98	-	700
Sep-26 4.30	0.70	-	-	-	19.09	-1.00	-	100
Sep-26 4.50	0.90	-	-	-	18.48	-1.00	-	112
Sep-26 4.70	1.10	-	-	-	17.87	-1.00	-	5
Sep-26 5.25	1.65	-	-	-	16.18	-1.00	-	15
Dec-26 3.40	0.09	-	-	-	23.02	-0.29	-	4
Dec-26 3.90	0.34	-	-	-	20.62	-0.71	-	10
Dec-26 4.20	0.59	-	-	-	19.73	-0.89	-	50
Dec-26 7.50	3.85	-	-	-	10.96	-0.99	-	5
Dec-26 9.50	5.83	-	-	-	10.96	-0.99	-	50
Dec-26 11.00	7.32	-	-	-	10.96	-0.99	-	52
Dec-26 12.00	8.31	-	-	-	10.96	-0.99	-	361
Dec-26 16.50	12.78	-	-	-	10.96	-0.99	-	14
Mar-27 3.20	0.08	-	-	-	23.88	-0.20	-	800
Mar-27 3.40	0.13	-	-	-	22.79	-0.31	-	1,000
Mar-27 3.60	0.21	-	-	-	21.70	-0.43	-	1,200
Mar-27 3.80	0.31	-	-	-	21.11	-0.56	-	40
Mar-27 7.75	4.04	-	-	-	11.15	-0.99	-	750
Jun-27 4.90	1.35	-	-	-	16.92	-0.96	-	5
Jun-27 5.50	1.93	-	-	-	15.42	-0.98	-	585

	Previous Close	3.57		27/08/26
	UNICAJA Close	3.55		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.75	-	-	-	27.32	1.00	-	7
Sep-26 3.50	0.12	-	-	-	26.99	0.60	-	160
Dec-26 3.40	0.26	-	-	-	27.79	0.62	-	68
Dec-26 3.50	0.21	-	-	-	27.74	0.53	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	21.18	-	-	200
Sep-26 3.00	-	-	-	-	21.04	-	-	25
Sep-26 3.20	-	-	-	-	20.94	-0.02	-	25
Sep-26 3.40	0.02	-	-	-	20.85	-0.19	-	25
Sep-26 3.50	0.05	-	-	-	20.80	-0.38	-	25
Dec-26 2.30	-	-	-	-	22.26	-	-	5
Dec-26 2.50	-	-	-	-	22.16	-	-	4
Dec-26 4.00	0.55	-	-	-	21.25	-0.89	-	30

	Previous Close	90.40		27/08/26
	VIDRALA Close	89.50		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	9.61	-	-	-	17.56	1.00	-	1
Dec-26 80.00	10.75	-	-	-	19.52	0.87	-	1
Dec-26 88.00	4.81	-	-	-	18.24	0.61	-	4
Dec-26 90.00	3.69	-	-	-	17.97	0.53	-	1
Mar-27 84.00	8.51	-	-	-	18.75	0.73	-	1
Mar-27 90.00	4.90	-	-	-	18.18	0.54	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	20.09	-	-	2
Sep-26 74.29	-	-	-	-	18.79	-	-	1
Sep-26 81.90	0.02	-	-	-	17.48	-0.02	-	11
Dec-26 60.00	-	-	-	-	22.29	-	-	1
Dec-26 72.00	0.08	-	-	-	20.37	-0.02	-	1
Dec-26 74.00	0.14	-	-	-	20.05	-0.03	-	3
Dec-26 80.00	0.60	-	-	-	19.09	-0.12	-	2
Mar-27 58.00	0.01	-	-	-	20.00	-	-	1
Mar-27 72.00	0.28	-	-	-	18.59	-0.05	-	3
Mar-27 76.00	0.64	-	-	-	18.19	-0.10	-	10

	Previous Close	57.20		27/08/26
	VISCOFAN Close	57.10		27/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 45.20	11.96	-	-	-	21.80	1.00	-	1
Sep-26 49.13	8.04	-	-	-	19.57	1.00	-	1
Sep-26 53.06	4.15	-	-	-	17.35	0.96	-	2
Sep-26 55.02	2.36	-	-	-	16.24	0.84	-	5
Sep-26 56.99	0.95	-	-	-	15.12	0.54	-	5
Sep-26 58.95	0.20	-	-	-	13.87	0.19	-	45
Sep-26 60.92	0.01	-	-	-	12.61	0.02	-	12
Sep-26 64.85	-	-	-	-	10.08	-	-	1
Oct-26 60.92	0.22	-	-	-	14.94	0.14	-	5
Dec-26 62.89	0.37	-	-	-	15.12	0.15	-	2
Dec-26 64.85	0.18	-	-	-	14.99	0.08	-	1
Mar-27 55.02	4.14	-	-	-	18.60	0.66	-	1
Mar-27 56.99	2.91	-	-	-	17.60	0.55	-	1
Mar-27 58.95	2.05	-	-	-	17.52	0.43	-	4
Mar-27 72.71	0.08	-	-	-	17.36	0.03	-	1
Jun-27 60.92	1.96	-	-	-	17.93	0.36	-	1
Jun-27 70.75	0.32	-	-	-	17.41	0.09	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.29	-	-	-	-	26.03	-	-	1
Sep-26 42.25	-	-	-	-	24.92	-	-	3
Sep-26 43.23	-	-	-	-	24.36	-	-	3
Sep-26 44.22	-	-	-	-	23.80	-	-	4
Sep-26 45.20	-	-	-	-	23.25	-	-	2
Sep-26 46.18	-	-	-	-	22.69	-	-	4
Sep-26 47.16	-	-	-	-	22.14	-	-	4
Sep-26 49.13	-	-	-	-	21.02	-	-	12
Sep-26 51.09	0.01	-	-	-	19.91	-0.01	-	6
Sep-26 53.06	0.06	-	-	-	18.80	-0.05	-	37
Sep-26 55.02	0.25	-	-	-	17.69	-0.18	-	15
Sep-26 56.99	0.85	-	-	-	16.57	-0.46	-	10
Sep-26 58.95	2.05	-	-	-	15.32	-0.80	-	3
Oct-26 45.20	-	-	-	-	23.74	-	-	2
Oct-26 51.09	0.12	-	-	-	20.51	-0.06	-	1
Oct-26 53.06	0.30	0.30	0.30	0.30	19.43	-0.14	1	4
Oct-26 55.02	0.66	0.65	0.65	0.65	18.35	-0.27	1	1
Dec-26 40.29	0.02	-	-	-	27.54	-0.01	-	2
Dec-26 42.25	0.05	-	-	-	26.44	-0.01	-	1
Dec-26 43.23	0.06	-	-	-	25.89	-0.02	-	1
Dec-26 44.22	0.09	-	-	-	25.34	-0.03	-	12
Dec-26 45.20	0.11	-	-	-	24.79	-0.03	-	1
Dec-26 47.16	0.20	-	-	-	23.69	-0.06	-	2
Dec-26 48.15	0.27	-	-	-	23.14	-0.08	-	1
Dec-26 49.13	0.34	-	-	-	22.59	-0.09	-	6
Dec-26 51.09	0.56	-	-	-	21.49	-0.15	-	7
Dec-26 53.06	0.89	-	-	-	20.38	-0.22	-	12
Dec-26 55.02	1.38	-	-	-	19.29	-0.33	-	2
Mar-27 48.15	0.50	-	-	-	19.02	-0.12	-	1
Mar-27 49.13	0.61	-	-	-	18.52	-0.14	-	7
Mar-27 51.09	0.92	-	-	-	17.52	-0.21	-	12
Mar-27 53.06	1.35	-	-	-	16.52	-0.29	-	7
Mar-27 56.99	2.77	-	-	-	14.53	-0.53	-	5
Jun-27 44.22	0.38	-	-	-	19.83	-0.08	-	2
Jun-27 45.20	0.45	-	-	-	19.41	-0.09	-	5
Jun-27 51.09	1.33	-	-	-	16.90	-0.25	-	2
Jun-27 53.06	1.83	-	-	-	16.06	-0.32	-	3
Dec-27 44.22	0.65	-	-	-	18.88	-0.10	-	1
Dec-28 44.22	1.39	-	-	-	18.07	-0.16	-	1

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

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

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