Boletin

DAILY BULLETIN 07/16/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	14,266	-	-	14,266	-
MINI IBEX-35	2,820	39	104	2,963	0.38
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	82	8,921	2,514	11,517	3.55
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,238	-	-	57,238
MINI IBEX-35	4,731	55,909	52,972	113,612
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,575,475	1,447,655	3,873,347	6,896,477
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,275.50		16/07/26
	IBEX - 35 Close	19,304.10		16/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,236.7	19,245	19,342	19,083	6,310	11,270
21-Aug-26	19,294.0	19,300	19,406	19,148	7,956	45,968
18-Sep-26	19,291.0	-	-	-	-	-
18-Dec-26	19,264.0	-	-	-	-	-
19-Mar-27	19,311.0	-	-	-	-	-
18-Jun-27	19,181.0	-	-	-	-	-
17-Sep-27	19,140.0	-	-	-	-	-
17-Dec-27	19,100.0	-	-	-	-	-
17-Mar-28	19,145.0	-	-	-	-	-
16-Jun-28	18,979.0	-	-	-	-	-
15-Sep-28	18,937.0	-	-	-	-	-
15-Dec-28	18,877.0	-	-	-	-	-
15-Jun-29	18,740.0	-	-	-	-	-
21-Dec-29	18,647.0	-	-	-	-	-
21-Jun-30	18,513.0	-	-	-	-	-
20-Dec-30	18,413.0	-	-	-	-	-
20-Jun-31	18,288.0	-	-	-	-	-

	Previous Close	-		16/07/26
	MINI IBEX-35 Close	-		16/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,236.7	19,215	19,335	19,085	1,799	1,117
24-Jul-26	19,245.0	-	-	-	-	-
31-Jul-26	19,240.0	-	-	-	-	-
07-Aug-26	19,248.0	-	-	-	-	-
21-Aug-26	19,294.0	19,275	19,395	19,140	1,021	3,594
18-Sep-26	19,291.0	-	-	-	-	19
18-Dec-26	19,264.0	-	-	-	-	-
19-Mar-27	19,311.0	-	-	-	-	1
18-Jun-27	19,181.0	-	-	-	-	-
17-Sep-27	19,140.0	-	-	-	-	-
17-Dec-27	19,100.0	-	-	-	-	-
17-Mar-28	19,145.0	-	-	-	-	-
16-Jun-28	18,979.0	-	-	-	-	-
15-Sep-28	18,937.0	-	-	-	-	-
15-Dec-28	18,877.0	-	-	-	-	-
15-Jun-29	18,740.0	-	-	-	-	-
21-Dec-29	18,647.0	-	-	-	-	-
21-Jun-30	18,513.0	-	-	-	-	-
20-Dec-30	18,413.0	-	-	-	-	-
20-Jun-31	18,288.0	-	-	-	-	-

	Previous Close	-		16/07/26
	MICRO IBEX-35 Close	-		16/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,236.7	-	-	-	-	-
21-Aug-26	19,294.0	-	-	-	-	-

	Previous Close	2,024.40		16/07/26
	IBEX BANCOS Close	2,039.40		16/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,039.5	-	-	-	-	-
21-Aug-26	2,044.0	-	-	-	-	-
18-Sep-26	2,046.0	-	-	-	-	-
18-Dec-26	2,030.0	-	-	-	-	-
19-Mar-27	2,042.0	-	-	-	-	-
18-Jun-27	2,012.0	-	-	-	-	-
17-Sep-27	2,022.0	-	-	-	-	-
17-Dec-27	2,002.0	-	-	-	-	-
17-Mar-28	2,014.0	-	-	-	-	-
16-Jun-28	1,977.0	-	-	-	-	-
15-Sep-28	1,987.0	-	-	-	-	-
15-Dec-28	1,963.0	-	-	-	-	-
15-Jun-29	1,935.0	-	-	-	-	-
21-Dec-29	1,924.0	-	-	-	-	-
21-Jun-30	1,896.0	-	-	-	-	-
20-Dec-30	1,885.0	-	-	-	-	-
20-Jun-31	1,858.0	-	-	-	-	-

	Previous Close	2,306.80		16/07/26
	IBEX ENERGIA Close	2,300.40		16/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,300.5	-	-	-	-	-
21-Aug-26	2,299.0	-	-	-	-	-
18-Sep-26	2,303.0	-	-	-	-	-
18-Dec-26	2,311.0	-	-	-	-	-
19-Mar-27	2,296.0	-	-	-	-	-
18-Jun-27	2,305.0	-	-	-	-	-
17-Sep-27	2,262.0	-	-	-	-	-
17-Dec-27	2,271.0	-	-	-	-	-
17-Mar-28	2,254.0	-	-	-	-	-
16-Jun-28	2,262.0	-	-	-	-	-
15-Sep-28	2,217.0	-	-	-	-	-
15-Dec-28	2,226.0	-	-	-	-	-
15-Jun-29	2,216.0	-	-	-	-	-
21-Dec-29	2,179.0	-	-	-	-	-
21-Jun-30	2,172.0	-	-	-	-	-
20-Dec-30	2,135.0	-	-	-	-	-
20-Jun-31	2,127.0	-	-	-	-	-

	Previous Close	446.70		16/07/26
	IBEX - 35 Impacto DIV Close	446.70		16/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	461.0	-	-	-	-	-
18-Sep-26	469.0	-	-	-	-	-
18-Dec-26	607.0	-	-	-	-	3,550
17-Dec-27	674.0	-	-	-	-	850
15-Dec-28	691.0	-	-	-	-	350
21-Dec-29	688.0	-	-	-	-	100
20-Dec-30	647.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	249.60		16/07/26
	ACCIONA Close	248.00		16/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	248.02	-	-	-	-	-
21-Aug-26	248.55	-	-	-	-	-
18-Sep-26	248.99	-	-	-	-	-
18-Dec-26	250.55	-	-	-	-	-
19-Mar-27	252.21	-	-	-	-	-
18-Jun-27	253.94	-	-	-	-	-
17-Sep-27	249.27	-	-	-	-	-
17-Dec-27	251.00	-	-	-	-	-
17-Mar-28	252.71	-	-	-	-	-
16-Jun-28	254.41	-	-	-	-	-
15-Sep-28	249.38	-	-	-	-	-
15-Dec-28	251.05	-	-	-	-	-
15-Jun-29	254.43	-	-	-	-	-
21-Dec-29	250.95	-	-	-	-	-
21-Jun-30	254.40	-	-	-	-	-
20-Dec-30	250.68	-	-	-	-	-
20-Jun-31	254.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	248.02	-	-	-	-	-
21-Aug-26	248.55	-	-	-	-	-
18-Sep-26	248.99	-	-	-	-	-
18-Dec-26	250.55	-	-	-	-	-
19-Mar-27	252.21	-	-	-	-	-
18-Jun-27	253.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	248.00	-	-	-	-	-

	Previous Close	21.70		16/07/26
	ACCIONA ENERGIA Close	21.60		16/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.60	-	-	-	-	-
21-Aug-26	21.65	-	-	-	-	-
18-Sep-26	21.69	-	-	-	-	-
18-Dec-26	21.82	-	-	-	-	-
19-Mar-27	21.97	-	-	-	-	-
18-Jun-27	22.09	-	-	-	-	-
17-Sep-27	22.22	-	-	-	-	-
17-Dec-27	22.38	-	-	-	-	-
17-Mar-28	22.53	-	-	-	-	-
16-Jun-28	22.65	-	-	-	-	-
15-Sep-28	22.80	-	-	-	-	-
15-Dec-28	22.95	-	-	-	-	-
15-Jun-29	23.23	-	-	-	-	-
21-Dec-29	23.56	-	-	-	-	-
21-Jun-30	23.86	-	-	-	-	-
20-Dec-30	24.19	-	-	-	-	-
20-Jun-31	24.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.60	-	-	-	-	-
21-Aug-26	21.65	-	-	-	-	-
18-Sep-26	21.69	-	-	-	-	-
18-Dec-26	21.82	-	-	-	-	-
19-Mar-27	21.97	-	-	-	-	-
18-Jun-27	22.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.60	-	-	-	-	-

	Previous Close	16.22		16/07/26
	ACERINOX Close	16.41		16/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.41	-	-	-	-	-
21-Aug-26	16.45	-	-	-	-	-
18-Sep-26	16.48	-	-	-	-	100
18-Dec-26	16.58	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.48	-	-	-	-	-
17-Sep-27	16.26	-	-	-	-	-
17-Dec-27	16.37	-	-	-	-	-
17-Mar-28	16.15	-	-	-	-	-
16-Jun-28	16.26	-	-	-	-	-
15-Sep-28	16.04	-	-	-	-	-
15-Dec-28	16.15	-	-	-	-	-
15-Jun-29	16.02	-	-	-	-	-
21-Dec-29	15.90	-	-	-	-	-
21-Jun-30	15.77	-	-	-	-	-
20-Dec-30	15.64	-	-	-	-	-
20-Jun-31	15.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.41	-	-	-	-	-
21-Aug-26	16.45	-	-	-	-	-
18-Sep-26	16.48	-	-	-	-	-
18-Dec-26	16.58	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.41	-	-	-	-	-

	Previous Close	120.40		16/07/26
	ACS Close	118.90		16/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	118.91	-	-	-	-	-
21-Aug-26	119.17	-	-	-	-	-
18-Sep-26	119.38	-	-	-	-	1
18-Dec-26	120.12	-	-	-	-	-
19-Mar-27	120.42	-	-	-	-	-
18-Jun-27	121.24	-	-	-	-	-
17-Sep-27	119.98	-	-	-	-	-
17-Dec-27	120.81	-	-	-	-	-
17-Mar-28	121.08	-	-	-	-	-
16-Jun-28	121.90	-	-	-	-	-
15-Sep-28	120.50	-	-	-	-	-
15-Dec-28	121.31	-	-	-	-	-
15-Jun-29	122.36	-	-	-	-	-
21-Dec-29	121.56	-	-	-	-	-
21-Jun-30	122.63	-	-	-	-	-
20-Dec-30	121.61	-	-	-	-	-
20-Jun-31	122.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	118.91	-	-	-	-	-
21-Aug-26	119.17	-	-	-	-	-
18-Sep-26	119.38	-	-	-	-	-
18-Dec-26	120.12	-	-	-	-	-
19-Mar-27	120.42	-	-	-	-	-
18-Jun-27	121.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	118.90	-	-	-	-	-

	Previous Close	26.20		16/07/26
	AENA Close	26.24		16/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.24	-	-	-	-	-
21-Aug-26	26.30	-	-	-	-	-
18-Sep-26	26.34	-	-	-	-	-
18-Dec-26	26.51	-	-	-	-	1
19-Mar-27	26.69	-	-	-	-	-
18-Jun-27	25.66	-	-	-	-	-
17-Sep-27	25.82	-	-	-	-	-
17-Dec-27	26.00	-	-	-	-	-
17-Mar-28	26.18	-	-	-	-	-
16-Jun-28	25.05	-	-	-	-	-
15-Sep-28	25.22	-	-	-	-	-
15-Dec-28	25.39	-	-	-	-	-
15-Jun-29	24.38	-	-	-	-	-
21-Dec-29	24.72	-	-	-	-	-
21-Jun-30	23.66	-	-	-	-	-
20-Dec-30	23.99	-	-	-	-	-
20-Jun-31	22.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.24	-	-	-	-	-
21-Aug-26	26.30	-	-	-	-	-
18-Sep-26	26.34	-	-	-	-	-
18-Dec-26	26.51	-	-	-	-	-
19-Mar-27	26.69	-	-	-	-	-
18-Jun-27	25.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.24	-	-	-	-	-

	Previous Close	10.66		16/07/26
	ALMIRALL Close	10.64		16/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.64	-	-	-	-	-
21-Aug-26	10.66	-	-	-	-	-
18-Sep-26	10.68	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-
19-Mar-27	10.82	-	-	-	-	-
18-Jun-27	10.71	-	-	-	-	-
17-Sep-27	10.78	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
17-Mar-28	10.93	-	-	-	-	-
16-Jun-28	10.82	-	-	-	-	-
15-Sep-28	10.89	-	-	-	-	-
15-Dec-28	10.97	-	-	-	-	-
15-Jun-29	10.93	-	-	-	-	-
21-Dec-29	11.09	-	-	-	-	-
21-Jun-30	11.06	-	-	-	-	-
20-Dec-30	11.22	-	-	-	-	-
20-Jun-31	11.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.64	-	-	-	-	-
21-Aug-26	10.66	-	-	-	-	-
18-Sep-26	10.68	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-
19-Mar-27	10.82	-	-	-	-	-
18-Jun-27	10.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.64	-	-	-	-	-

	Previous Close	49.90		16/07/26
	AMADEUS Close	50.78		16/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	50.78	-	-	-	-	-
21-Aug-26	50.89	-	-	-	-	-
18-Sep-26	50.98	50.67	50.74	50.67	2	5
18-Dec-26	51.30	-	-	-	-	-
19-Mar-27	51.06	-	-	-	-	-
18-Jun-27	51.41	-	-	-	-	-
17-Sep-27	50.61	-	-	-	-	-
17-Dec-27	50.96	-	-	-	-	-
17-Mar-28	50.67	-	-	-	-	-
16-Jun-28	51.01	-	-	-	-	-
15-Sep-28	50.12	-	-	-	-	-
15-Dec-28	50.46	-	-	-	-	-
15-Jun-29	50.41	-	-	-	-	-
21-Dec-29	49.76	-	-	-	-	-
21-Jun-30	49.68	-	-	-	-	-
20-Dec-30	48.90	-	-	-	-	-
20-Jun-31	48.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	50.78	-	-	-	-	-
21-Aug-26	50.89	-	-	-	-	-
18-Sep-26	50.98	-	-	-	-	-
18-Dec-26	51.30	-	-	-	-	-
19-Mar-27	51.06	-	-	-	-	-
18-Jun-27	51.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.78	-	-	-	-	-

	Previous Close	58.50		16/07/26
	ARCELORMITTAL Close	57.92		16/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.92	-	-	-	-	-
21-Aug-26	57.94	-	-	-	-	-
18-Sep-26	58.04	57.89	57.89	57.89	1	5
18-Dec-26	58.29	-	-	-	-	-
19-Mar-27	58.56	-	-	-	-	-
18-Jun-27	58.84	-	-	-	-	-
17-Sep-27	59.08	-	-	-	-	-
17-Dec-27	59.37	-	-	-	-	-
17-Mar-28	59.65	-	-	-	-	-
16-Jun-28	59.92	-	-	-	-	-
15-Sep-28	60.20	-	-	-	-	-
15-Dec-28	60.47	-	-	-	-	-
15-Jun-29	61.02	-	-	-	-	-
21-Dec-29	61.61	-	-	-	-	-
21-Jun-30	62.17	-	-	-	-	-
20-Dec-30	62.75	-	-	-	-	-
20-Jun-31	63.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.92	-	-	-	-	-
21-Aug-26	57.94	-	-	-	-	-
18-Sep-26	58.04	-	-	-	-	-
18-Dec-26	58.29	-	-	-	-	-
19-Mar-27	58.56	-	-	-	-	-
18-Jun-27	58.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.92	-	-	-	-	-

	Previous Close	4.77		16/07/26
	ATRESMEDIA Close	4.79		16/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.79	-	-	-	-	-
21-Aug-26	4.80	-	-	-	-	-
18-Sep-26	4.81	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.69	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Sep-28	4.16	-	-	-	-	-
15-Dec-28	4.01	-	-	-	-	-
15-Jun-29	4.06	-	-	-	-	-
21-Dec-29	3.64	-	-	-	-	-
21-Jun-30	3.42	-	-	-	-	-
20-Dec-30	3.27	-	-	-	-	-
20-Jun-31	3.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.79	-	-	-	-	-
21-Aug-26	4.80	-	-	-	-	-
18-Sep-26	4.81	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.69	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-

	Previous Close	1.22		16/07/26
	AUDAX RENOV Close	1.21		16/07/26

FUTURES AUDAX RENOV

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

	Previous Close	61.10		16/07/26
	AUXIL. FF.CC Close	61.40		16/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.40	-	-	-	-	-

	Previous Close	3.20		16/07/26
	B.SABADELL Close	3.21		16/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.21	-	-	-	-	-
21-Aug-26	3.22	-	-	-	-	-
18-Sep-26	3.15	-	-	-	-	-
18-Dec-26	3.17	-	-	-	-	-
19-Mar-27	3.12	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.04	-	-	-	-	-
17-Mar-28	2.99	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Sep-28	2.89	-	-	-	-	-
15-Dec-28	2.91	-	-	-	-	-
15-Jun-29	2.81	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.67	-	-	-	-	-
20-Dec-30	2.63	-	-	-	-	-
20-Jun-31	2.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.21	-	-	-	-	-
21-Aug-26	3.22	-	-	-	-	-
18-Sep-26	3.15	-	-	-	-	-
18-Dec-26	3.17	-	-	-	-	-
19-Mar-27	3.12	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	15.49		16/07/26
	BANKINTER Close	15.65		16/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.65	-	-	-	-	-
21-Aug-26	15.68	-	-	-	-	-
18-Sep-26	15.71	15.61	15.61	15.55	11	66
18-Dec-26	15.48	-	-	-	-	-
19-Mar-27	15.58	-	-	-	-	-
18-Jun-27	15.52	-	-	-	-	-
17-Sep-27	15.45	-	-	-	-	-
17-Dec-27	15.21	-	-	-	-	-
17-Mar-28	15.31	-	-	-	-	-
16-Jun-28	15.24	-	-	-	-	-
15-Sep-28	15.16	-	-	-	-	-
15-Dec-28	14.89	-	-	-	-	-
15-Jun-29	14.91	-	-	-	-	-
21-Dec-29	14.55	-	-	-	-	-
21-Jun-30	14.56	-	-	-	-	-
20-Dec-30	14.19	-	-	-	-	-
20-Jun-31	14.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.65	-	-	-	-	-
21-Aug-26	15.68	-	-	-	-	20
18-Sep-26	15.71	-	-	-	-	-
18-Dec-26	15.48	-	-	-	-	-
19-Mar-27	15.58	-	-	-	-	-
18-Jun-27	15.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.65	-	-	-	-	-

	Previous Close	22.21		16/07/26
	BBVA Close	22.60		16/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.60	-	-	-	-	-
24-Jul-26	22.61	-	-	-	-	-
31-Jul-26	22.62	-	-	-	-	-
07-Aug-26	22.63	-	-	-	-	-
21-Aug-26	22.65	-	-	-	-	5
18-Sep-26	22.69	22.55	22.55	22.35	50	21,306
18-Dec-26	22.44	-	-	-	-	5,000
19-Mar-27	22.59	-	-	-	-	-
18-Jun-27	22.04	-	-	-	-	-
17-Sep-27	22.17	-	-	-	-	-
17-Dec-27	21.91	-	-	-	-	-
17-Mar-28	22.06	-	-	-	-	-
16-Jun-28	21.44	-	-	-	-	-
15-Sep-28	21.58	-	-	-	-	-
15-Dec-28	21.29	-	-	-	-	-
15-Jun-29	20.76	-	-	-	-	-
21-Dec-29	20.62	-	-	-	-	-
21-Jun-30	20.10	-	-	-	-	-
20-Dec-30	19.96	-	-	-	-	-
20-Jun-31	19.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.60	-	-	-	-	-
21-Aug-26	22.65	-	-	-	-	-
18-Sep-26	22.69	-	-	-	-	-
18-Dec-26	22.44	-	-	-	-	-
19-Mar-27	22.59	-	-	-	-	-
18-Jun-27	22.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.60	-	-	-	-	-

	Previous Close	12.34		16/07/26
	CAIXABANK Close	12.48		16/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.48	-	-	-	-	-
21-Aug-26	12.50	-	-	-	-	-
18-Sep-26	12.52	12.31	12.35	12.31	12	18
18-Dec-26	12.44	-	-	-	-	-
19-Mar-27	12.52	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-
17-Sep-27	12.35	-	-	-	-	-
17-Dec-27	12.24	-	-	-	-	-
17-Mar-28	12.33	-	-	-	-	-
16-Jun-28	12.05	-	-	-	-	-
15-Sep-28	12.13	-	-	-	-	-
15-Dec-28	12.01	-	-	-	-	-
15-Jun-29	11.82	-	-	-	-	-
21-Dec-29	11.81	-	-	-	-	-
21-Jun-30	11.62	-	-	-	-	-
20-Dec-30	11.60	-	-	-	-	-
20-Jun-31	11.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.48	-	-	-	-	-
21-Aug-26	12.50	-	-	-	-	-
18-Sep-26	12.52	-	-	-	-	-
18-Dec-26	12.44	-	-	-	-	-
19-Mar-27	12.52	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.48	-	-	-	-	-

	Previous Close	25.06		16/07/26
	CELLNEX Close	24.80		16/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	24.80	-	-	-	-	-
21-Aug-26	24.86	-	-	-	-	-
18-Sep-26	24.90	-	-	-	-	75
18-Dec-26	25.05	-	-	-	-	-
19-Mar-27	24.82	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-
17-Sep-27	24.74	-	-	-	-	-
17-Dec-27	24.91	-	-	-	-	-
17-Mar-28	24.65	-	-	-	-	-
16-Jun-28	24.82	-	-	-	-	-
15-Sep-28	24.55	-	-	-	-	-
15-Dec-28	24.72	-	-	-	-	-
15-Jun-29	24.59	-	-	-	-	-
21-Dec-29	24.49	-	-	-	-	-
21-Jun-30	24.34	-	-	-	-	-
20-Dec-30	24.19	-	-	-	-	-
20-Jun-31	24.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	24.80	-	-	-	-	-
21-Aug-26	24.86	-	-	-	-	-
18-Sep-26	24.90	-	-	-	-	-
18-Dec-26	25.05	-	-	-	-	-
19-Mar-27	24.82	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.80	-	-	-	-	-

	Previous Close	26.20		16/07/26
	CIE AUTOMOTIVE Close	26.00		16/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.00	-	-	-	-	-
21-Aug-26	26.06	-	-	-	-	-
18-Sep-26	26.10	-	-	-	-	-
18-Dec-26	26.27	-	-	-	-	-
19-Mar-27	25.96	-	-	-	-	-
18-Jun-27	26.14	-	-	-	-	-
17-Sep-27	25.82	-	-	-	-	-
17-Dec-27	25.99	-	-	-	-	-
17-Mar-28	25.68	-	-	-	-	-
16-Jun-28	25.85	-	-	-	-	-
15-Sep-28	25.53	-	-	-	-	-
15-Dec-28	25.70	-	-	-	-	-
15-Jun-29	25.54	-	-	-	-	-
21-Dec-29	25.40	-	-	-	-	-
21-Jun-30	25.23	-	-	-	-	-
20-Dec-30	25.07	-	-	-	-	-
20-Jun-31	24.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.00	-	-	-	-	-
21-Aug-26	26.06	-	-	-	-	-
18-Sep-26	26.10	-	-	-	-	-
18-Dec-26	26.27	-	-	-	-	-
19-Mar-27	25.96	-	-	-	-	-
18-Jun-27	26.14	-	-	-	-	-

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

	Previous Close	5.43		16/07/26
	COLONIAL Close	5.49		16/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.49	-	-	-	-	-
21-Aug-26	5.50	-	-	-	-	-
18-Sep-26	5.51	-	-	-	-	-
18-Dec-26	5.54	-	-	-	-	-
19-Mar-27	5.58	-	-	-	-	-
18-Jun-27	5.62	-	-	-	-	-
17-Sep-27	5.33	-	-	-	-	-
17-Dec-27	5.37	-	-	-	-	-
17-Mar-28	5.40	-	-	-	-	-
16-Jun-28	5.44	-	-	-	-	-
15-Sep-28	5.13	-	-	-	-	-
15-Dec-28	5.17	-	-	-	-	-
15-Jun-29	5.24	-	-	-	-	-
21-Dec-29	4.96	-	-	-	-	-
21-Jun-30	5.03	-	-	-	-	-
20-Dec-30	4.70	-	-	-	-	-
20-Jun-31	4.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.49	-	-	-	-	-
21-Aug-26	5.50	-	-	-	-	-
18-Sep-26	5.51	-	-	-	-	-
18-Dec-26	5.54	-	-	-	-	-
19-Mar-27	5.58	-	-	-	-	-
18-Jun-27	5.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.49	-	-	-	-	-

	Previous Close	0.21		16/07/26
	D. FELGUERA Close	0.20		16/07/26

FUTURES D. FELGUERA

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

	Previous Close	18.16		16/07/26
	EBRO FOODS Close	18.30		16/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.30	-	-	-	-	-
21-Aug-26	18.34	-	-	-	-	-
18-Sep-26	18.37	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
19-Mar-27	18.38	-	-	-	-	-
18-Jun-27	18.27	-	-	-	-	-
17-Sep-27	18.15	-	-	-	-	-
17-Dec-27	18.05	-	-	-	-	-
17-Mar-28	18.17	-	-	-	-	-
16-Jun-28	18.06	-	-	-	-	-
15-Sep-28	17.95	-	-	-	-	-
15-Dec-28	17.84	-	-	-	-	-
15-Jun-29	17.85	-	-	-	-	-
21-Dec-29	17.64	-	-	-	-	-
21-Jun-30	17.65	-	-	-	-	-
20-Dec-30	17.43	-	-	-	-	-
20-Jun-31	17.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.30	-	-	-	-	-
21-Aug-26	18.34	-	-	-	-	-
18-Sep-26	18.37	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
19-Mar-27	18.38	-	-	-	-	-
18-Jun-27	18.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.30	-	-	-	-	-

	Previous Close	16.73		16/07/26
	ENAGAS Close	16.60		16/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.60	-	-	-	-	-
21-Aug-26	16.64	-	-	-	-	-
18-Sep-26	16.67	-	-	-	-	-
18-Dec-26	16.77	-	-	-	-	7,500
19-Mar-27	16.48	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-
17-Sep-27	16.09	-	-	-	-	-
17-Dec-27	16.20	-	-	-	-	-
17-Mar-28	15.91	-	-	-	-	-
16-Jun-28	16.02	-	-	-	-	-
15-Sep-28	15.52	-	-	-	-	-
15-Dec-28	15.63	-	-	-	-	-
15-Jun-29	15.43	-	-	-	-	-
21-Dec-29	14.64	-	-	-	-	-
21-Jun-30	14.85	-	-	-	-	-
20-Dec-30	14.45	-	-	-	-	-
20-Jun-31	14.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.60	-	-	-	-	-
21-Aug-26	16.64	-	-	-	-	-
18-Sep-26	16.67	-	-	-	-	-
18-Dec-26	16.77	-	-	-	-	-
19-Mar-27	16.48	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.60	-	-	-	-	-

	Previous Close	2.37		16/07/26
	ENCE Close	2.38		16/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.38	-	-	-	-	-
21-Aug-26	2.39	-	-	-	-	-
18-Sep-26	2.39	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.42	-	-	-	-	-
18-Jun-27	2.44	-	-	-	-	-
17-Sep-27	2.46	-	-	-	-	-
17-Dec-27	2.47	-	-	-	-	-
17-Mar-28	2.49	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Sep-28	2.52	-	-	-	-	-
15-Dec-28	2.54	-	-	-	-	-
15-Jun-29	2.57	-	-	-	-	-
21-Dec-29	2.61	-	-	-	-	-
21-Jun-30	2.65	-	-	-	-	-
20-Dec-30	2.68	-	-	-	-	-
20-Jun-31	2.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.38	-	-	-	-	-
21-Aug-26	2.39	-	-	-	-	-
18-Sep-26	2.39	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.42	-	-	-	-	-
18-Jun-27	2.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.38	-	-	-	-	-

	Previous Close	39.84		16/07/26
	ENDESA Close	39.54		16/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.54	-	-	-	-	-
21-Aug-26	39.63	-	-	-	-	-
18-Sep-26	39.70	-	-	-	-	2
18-Dec-26	39.95	-	-	-	-	-
19-Mar-27	39.68	-	-	-	-	-
18-Jun-27	39.95	-	-	-	-	-
17-Sep-27	39.04	-	-	-	-	-
17-Dec-27	39.31	-	-	-	-	-
17-Mar-28	39.03	-	-	-	-	-
16-Jun-28	39.29	-	-	-	-	-
15-Sep-28	38.30	-	-	-	-	-
15-Dec-28	38.55	-	-	-	-	-
15-Jun-29	38.52	-	-	-	-	-
21-Dec-29	37.75	-	-	-	-	-
21-Jun-30	37.71	-	-	-	-	-
20-Dec-30	36.83	-	-	-	-	-
20-Jun-31	36.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.54	-	-	-	-	-
21-Aug-26	39.63	-	-	-	-	-
18-Sep-26	39.70	-	-	-	-	-
18-Dec-26	39.95	-	-	-	-	-
19-Mar-27	39.68	-	-	-	-	-
18-Jun-27	39.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.54	-	-	-	-	-

	Previous Close	4.35		16/07/26
	FAES Close	4.39		16/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.39	-	-	-	-	-

	Previous Close	12.20		16/07/26
	FCC Close	12.06		16/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.06	-	-	-	-	-
21-Aug-26	12.09	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	11.71	-	-	-	-	-
17-Dec-27	11.79	-	-	-	-	-
17-Mar-28	11.87	-	-	-	-	-
16-Jun-28	11.95	-	-	-	-	-
15-Sep-28	11.30	-	-	-	-	-
15-Dec-28	11.38	-	-	-	-	-
15-Jun-29	11.53	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	11.09	-	-	-	-	-
20-Dec-30	10.46	-	-	-	-	-
20-Jun-31	10.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.06	-	-	-	-	-
21-Aug-26	12.09	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-

	Previous Close	55.92		16/07/26
	FERROVIAL Close	55.82		16/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.82	-	-	-	-	-
21-Aug-26	55.48	-	-	-	-	-
18-Sep-26	55.57	-	-	-	-	25
18-Dec-26	55.45	-	-	-	-	-
19-Mar-27	55.82	-	-	-	-	-
18-Jun-27	55.93	-	-	-	-	-
17-Sep-27	56.28	-	-	-	-	-
17-Dec-27	56.20	-	-	-	-	-
17-Mar-28	56.58	-	-	-	-	-
16-Jun-28	56.67	-	-	-	-	-
15-Sep-28	57.05	-	-	-	-	-
15-Dec-28	56.95	-	-	-	-	-
15-Jun-29	57.41	-	-	-	-	-
21-Dec-29	57.71	-	-	-	-	-
21-Jun-30	58.18	-	-	-	-	-
20-Dec-30	58.49	-	-	-	-	-
20-Jun-31	59.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.82	-	-	-	-	-
21-Aug-26	55.48	-	-	-	-	-
18-Sep-26	55.57	-	-	-	-	-
18-Dec-26	55.45	-	-	-	-	-
19-Mar-27	55.82	-	-	-	-	-
18-Jun-27	55.93	-	-	-	-	-
31-Dec-99	55.82	-	-	-	-	-

	Previous Close	18.09		16/07/26
	FLUIDRA Close	18.19		16/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.19	-	-	-	-	-
21-Aug-26	18.23	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.05	-	-	-	-	-
19-Mar-27	18.17	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-
17-Sep-27	18.04	-	-	-	-	-
17-Dec-27	17.81	-	-	-	-	-
17-Mar-28	17.93	-	-	-	-	-
16-Jun-28	18.05	-	-	-	-	-
15-Sep-28	17.77	-	-	-	-	-
15-Dec-28	17.49	-	-	-	-	-
15-Jun-29	17.72	-	-	-	-	-
21-Dec-29	17.07	-	-	-	-	-
21-Jun-30	17.30	-	-	-	-	-
20-Dec-30	16.54	-	-	-	-	-
20-Jun-31	16.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.19	-	-	-	-	-
21-Aug-26	18.23	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.05	-	-	-	-	-
19-Mar-27	18.17	-	-	-	-	-
18-Jun-27	18.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.19	-	-	-	-	-

	Previous Close	2.84		16/07/26
	GESTAMP Close	2.86		16/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.86	-	-	-	-	-

	Previous Close	103.80		16/07/26
	GRENERGY Close	101.40		16/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	101.40	-	-	-	-	-

	Previous Close	9.02		16/07/26
	GRIFOLS Close	9.13		16/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.13	-	-	-	-	-
21-Aug-26	9.15	-	-	-	-	-
18-Sep-26	9.17	-	-	-	-	100
18-Dec-26	9.05	-	-	-	-	-
19-Mar-27	9.11	-	-	-	-	-
18-Jun-27	9.17	-	-	-	-	-
17-Sep-27	9.10	-	-	-	-	-
17-Dec-27	8.98	-	-	-	-	-
17-Mar-28	9.04	-	-	-	-	-
16-Jun-28	9.10	-	-	-	-	-
15-Sep-28	9.02	-	-	-	-	-
15-Dec-28	8.88	-	-	-	-	-
15-Jun-29	9.00	-	-	-	-	-
21-Dec-29	8.74	-	-	-	-	-
21-Jun-30	8.87	-	-	-	-	-
20-Dec-30	8.56	-	-	-	-	-
20-Jun-31	8.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.13	-	-	-	-	-
21-Aug-26	9.15	-	-	-	-	-
18-Sep-26	9.17	-	-	-	-	-
18-Dec-26	9.05	-	-	-	-	-
19-Mar-27	9.11	-	-	-	-	-
18-Jun-27	9.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.13	-	-	-	-	-

	Previous Close	6.30		16/07/26
	GRIFOLS B Close	6.34		16/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.34	-	-	-	-	-

	Previous Close	7.39		16/07/26
	HBX Close	7.41		16/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.41	-	-	-	-	-
21-Aug-26	7.42	-	-	-	-	-
18-Sep-26	7.43	-	-	-	-	-
18-Dec-26	7.48	-	-	-	-	-
19-Mar-27	7.53	-	-	-	-	-
18-Jun-27	7.58	-	-	-	-	-
17-Sep-27	7.55	-	-	-	-	-
17-Dec-27	7.61	-	-	-	-	-
17-Mar-28	7.66	-	-	-	-	-
16-Jun-28	7.71	-	-	-	-	-
15-Sep-28	7.69	-	-	-	-	-
15-Dec-28	7.74	-	-	-	-	-
15-Jun-29	7.84	-	-	-	-	-
21-Dec-29	7.88	-	-	-	-	-
21-Jun-30	7.98	-	-	-	-	-
20-Dec-30	8.02	-	-	-	-	-
20-Jun-31	8.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.41	-	-	-	-	-
21-Aug-26	7.42	-	-	-	-	-
18-Sep-26	7.43	-	-	-	-	-
18-Dec-26	7.48	-	-	-	-	-
19-Mar-27	7.53	-	-	-	-	-
18-Jun-27	7.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.41	-	-	-	-	-

	Previous Close	5.36		16/07/26
	IAG Close	5.29		16/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.29	-	-	-	-	-
21-Aug-26	5.30	-	-	-	-	-
18-Sep-26	5.31	-	-	-	-	92
18-Dec-26	5.29	-	-	-	-	-
19-Mar-27	5.32	-	-	-	-	-
18-Jun-27	5.36	-	-	-	-	-
17-Sep-27	5.34	-	-	-	-	-
17-Dec-27	5.32	-	-	-	-	-
17-Mar-28	5.35	-	-	-	-	-
16-Jun-28	5.39	-	-	-	-	-
15-Sep-28	5.37	-	-	-	-	-
15-Dec-28	5.33	-	-	-	-	-
15-Jun-29	5.40	-	-	-	-	-
21-Dec-29	5.33	-	-	-	-	-
21-Jun-30	5.40	-	-	-	-	-
20-Dec-30	5.31	-	-	-	-	-
20-Jun-31	5.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.29	-	-	-	-	-
21-Aug-26	5.30	-	-	-	-	-
18-Sep-26	5.31	-	-	-	-	-
18-Dec-26	5.29	-	-	-	-	-
19-Mar-27	5.32	-	-	-	-	-
18-Jun-27	5.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.29	-	-	-	-	-

	Previous Close	21.15		16/07/26
	IBERDROLA Close	20.97		16/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	20.97	-	-	-	-	-
24-Jul-26	20.98	-	-	-	-	-
31-Jul-26	20.99	-	-	-	-	-
07-Aug-26	21.00	-	-	-	-	-
21-Aug-26	21.02	-	-	-	-	-
18-Sep-26	21.05	-	-	-	-	5,966
18-Dec-26	21.19	-	-	-	-	-
19-Mar-27	21.05	-	-	-	-	-
18-Jun-27	21.20	-	-	-	-	-
17-Sep-27	20.85	-	-	-	-	-
17-Dec-27	20.99	-	-	-	-	-
17-Mar-28	20.85	-	-	-	-	-
16-Jun-28	20.99	-	-	-	-	-
15-Sep-28	20.63	-	-	-	-	-
15-Dec-28	20.76	-	-	-	-	-
15-Jun-29	20.76	-	-	-	-	-
21-Dec-29	20.55	-	-	-	-	-
21-Jun-30	20.55	-	-	-	-	-
20-Dec-30	20.33	-	-	-	-	-
20-Jun-31	20.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	20.97	-	-	-	-	-
21-Aug-26	21.02	-	-	-	-	-
18-Sep-26	21.05	-	-	-	-	-
18-Dec-26	21.19	-	-	-	-	-
19-Mar-27	21.05	-	-	-	-	-
18-Jun-27	21.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.97	-	-	-	-	-

	Previous Close	54.08		16/07/26
	INDITEX Close	54.28		16/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	54.28	-	-	-	-	-
24-Jul-26	54.31	-	-	-	-	-
31-Jul-26	54.33	-	-	-	-	-
07-Aug-26	54.35	-	-	-	-	-
21-Aug-26	54.40	-	-	-	-	-
18-Sep-26	54.50	53.88	53.88	53.88	1	8,304
18-Dec-26	54.51	-	-	-	-	-
19-Mar-27	54.87	-	-	-	-	-
18-Jun-27	54.36	-	-	-	-	-
17-Sep-27	54.69	-	-	-	-	-
17-Dec-27	54.75	-	-	-	-	-
17-Mar-28	55.13	-	-	-	-	-
16-Jun-28	54.60	-	-	-	-	-
15-Sep-28	54.97	-	-	-	-	-
15-Dec-28	55.01	-	-	-	-	-
15-Jun-29	54.86	-	-	-	-	-
21-Dec-29	55.33	-	-	-	-	-
21-Jun-30	55.20	-	-	-	-	-
20-Dec-30	55.66	-	-	-	-	-
20-Jun-31	55.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	54.28	-	-	-	-	-
21-Aug-26	54.40	-	-	-	-	-
18-Sep-26	54.50	-	-	-	-	-
18-Dec-26	54.51	-	-	-	-	-
19-Mar-27	54.87	-	-	-	-	-
18-Jun-27	54.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.28	-	-	-	-	-

	Previous Close	49.22		16/07/26
	INDRA Close	48.66		16/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	48.66	-	-	-	-	-
21-Aug-26	48.77	-	-	-	-	-
18-Sep-26	48.85	49.81	49.81	49.81	1	81
18-Dec-26	49.16	-	-	-	-	-
19-Mar-27	49.49	-	-	-	-	-
18-Jun-27	49.82	-	-	-	-	-
17-Sep-27	49.77	-	-	-	-	-
17-Dec-27	50.11	-	-	-	-	-
17-Mar-28	50.46	-	-	-	-	-
16-Jun-28	50.80	-	-	-	-	-
15-Sep-28	50.76	-	-	-	-	-
15-Dec-28	51.10	-	-	-	-	-
15-Jun-29	51.79	-	-	-	-	-
21-Dec-29	52.12	-	-	-	-	-
21-Jun-30	52.83	-	-	-	-	-
20-Dec-30	53.17	-	-	-	-	-
20-Jun-31	53.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	48.66	-	-	-	-	-
21-Aug-26	48.77	-	-	-	-	-
18-Sep-26	48.85	-	-	-	-	-
18-Dec-26	49.16	-	-	-	-	-
19-Mar-27	49.49	-	-	-	-	-
18-Jun-27	49.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.66	-	-	-	-	-

	Previous Close	53.80		16/07/26
	LABORAT. ROVI Close	53.70		16/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	53.70	-	-	-	-	-
21-Aug-26	53.82	-	-	-	-	-
18-Sep-26	53.91	-	-	-	-	10
18-Dec-26	54.25	-	-	-	-	-
19-Mar-27	54.61	-	-	-	-	-
18-Jun-27	54.99	-	-	-	-	-
17-Sep-27	54.22	-	-	-	-	-
17-Dec-27	54.59	-	-	-	-	-
17-Mar-28	54.97	-	-	-	-	-
16-Jun-28	55.34	-	-	-	-	-
15-Sep-28	54.20	-	-	-	-	-
15-Dec-28	54.56	-	-	-	-	-
15-Jun-29	55.30	-	-	-	-	-
21-Dec-29	54.26	-	-	-	-	-
21-Jun-30	55.01	-	-	-	-	-
20-Dec-30	53.86	-	-	-	-	-
20-Jun-31	54.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	53.70	-	-	-	-	-
21-Aug-26	53.82	-	-	-	-	-
18-Sep-26	53.91	-	-	-	-	-
18-Dec-26	54.25	-	-	-	-	-
19-Mar-27	54.61	-	-	-	-	-
18-Jun-27	54.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.70	-	-	-	-	-

	Previous Close	1.25		16/07/26
	LINEA DIRECTA Close	1.27		16/07/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.86		16/07/26
	LOGISTA Close	34.16		16/07/26

FUTURES LOGISTA

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

	Previous Close	4.41		16/07/26
	MAPFRE Close	4.44		16/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.44	-	-	-	-	-
21-Aug-26	4.45	-	-	-	-	-
18-Sep-26	4.46	-	-	-	-	98
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.34	-	-	-	-	-
17-Sep-27	4.37	-	-	-	-	-
17-Dec-27	4.31	-	-	-	-	-
17-Mar-28	4.34	-	-	-	-	-
16-Jun-28	4.25	-	-	-	-	-
15-Sep-28	4.28	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.15	-	-	-	-	-
21-Dec-29	4.13	-	-	-	-	-
21-Jun-30	4.06	-	-	-	-	-
20-Dec-30	4.03	-	-	-	-	-
20-Jun-31	3.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.44	-	-	-	-	-
21-Aug-26	4.45	-	-	-	-	-
18-Sep-26	4.46	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.44	-	-	-	-	-

	Previous Close	10.74		16/07/26
	MELIA HOTELS Close	10.76		16/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.76	-	-	-	-	-
21-Aug-26	10.78	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.94	-	-	-	-	-
18-Jun-27	11.02	-	-	-	-	-
17-Sep-27	10.89	-	-	-	-	-
17-Dec-27	10.97	-	-	-	-	-
17-Mar-28	11.04	-	-	-	-	-
16-Jun-28	11.12	-	-	-	-	-
15-Sep-28	10.99	-	-	-	-	-
15-Dec-28	11.07	-	-	-	-	-
15-Jun-29	11.22	-	-	-	-	-
21-Dec-29	11.17	-	-	-	-	-
21-Jun-30	11.32	-	-	-	-	-
20-Dec-30	11.28	-	-	-	-	-
20-Jun-31	11.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.76	-	-	-	-	-
21-Aug-26	10.78	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.94	-	-	-	-	-
18-Jun-27	11.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.76	-	-	-	-	-

	Previous Close	14.99		16/07/26
	MERLIN Close	14.95		16/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.95	-	-	-	-	-
21-Aug-26	14.98	-	-	-	-	-
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	14.90	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.98	-	-	-	-	-
17-Dec-27	14.86	-	-	-	-	-
17-Mar-28	14.96	-	-	-	-	-
16-Jun-28	14.84	-	-	-	-	-
15-Sep-28	14.94	-	-	-	-	-
15-Dec-28	14.81	-	-	-	-	-
15-Jun-29	14.77	-	-	-	-	-
21-Dec-29	14.73	-	-	-	-	-
21-Jun-30	14.70	-	-	-	-	-
20-Dec-30	14.65	-	-	-	-	-
20-Jun-31	14.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.95	-	-	-	-	-
21-Aug-26	14.98	-	-	-	-	-
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	14.90	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.95	-	-	-	-	-

	Previous Close	28.74		16/07/26
	NATURGY Close	28.66		16/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	28.66	-	-	-	-	-
21-Aug-26	28.13	-	-	-	-	-
18-Sep-26	28.18	-	-	-	-	-
18-Dec-26	27.76	-	-	-	-	5,000
19-Mar-27	27.94	-	-	-	-	-
18-Jun-27	27.51	-	-	-	-	-
17-Sep-27	27.05	-	-	-	-	-
17-Dec-27	26.61	-	-	-	-	-
17-Mar-28	26.79	-	-	-	-	-
16-Jun-28	26.27	-	-	-	-	-
15-Sep-28	25.84	-	-	-	-	-
15-Dec-28	25.42	-	-	-	-	-
15-Jun-29	25.08	-	-	-	-	-
21-Dec-29	24.26	-	-	-	-	-
21-Jun-30	23.92	-	-	-	-	-
20-Dec-30	23.10	-	-	-	-	-
20-Jun-31	22.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	28.66	-	-	-	-	-
21-Aug-26	28.13	-	-	-	-	-
18-Sep-26	28.18	-	-	-	-	-
18-Dec-26	27.76	-	-	-	-	-
19-Mar-27	27.94	-	-	-	-	-
18-Jun-27	27.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.66	-	-	-	-	-

	Previous Close	0.44		16/07/26
	OBRASCON HUARTE Close	0.43		16/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.43	-	-	-	-	-
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-
20-Jun-31	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.43	-	-	-	-	-
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	75.80		16/07/26
	PHARMA MAR Close	76.00		16/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	76.00	-	-	-	-	-
21-Aug-26	76.17	-	-	-	-	-
18-Sep-26	76.30	-	-	-	-	-
18-Dec-26	76.78	-	-	-	-	-
19-Mar-27	77.29	-	-	-	-	-
18-Jun-27	77.82	-	-	-	-	-
17-Sep-27	77.29	-	-	-	-	-
17-Dec-27	77.83	-	-	-	-	-
17-Mar-28	78.36	-	-	-	-	-
16-Jun-28	78.89	-	-	-	-	-
15-Sep-28	78.41	-	-	-	-	-
15-Dec-28	78.94	-	-	-	-	-
15-Jun-29	80.00	-	-	-	-	-
21-Dec-29	80.12	-	-	-	-	-
21-Jun-30	81.22	-	-	-	-	-
20-Dec-30	81.34	-	-	-	-	-
20-Jun-31	82.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	76.00	-	-	-	-	-
21-Aug-26	76.17	-	-	-	-	-
18-Sep-26	76.30	-	-	-	-	-
18-Dec-26	76.78	-	-	-	-	-
19-Mar-27	77.29	-	-	-	-	-
18-Jun-27	77.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.00	-	-	-	-	-

	Previous Close	2.87		16/07/26
	PROSEGUR Close	2.89		16/07/26

FUTURES PROSEGUR

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

	Previous Close	16.70		16/07/26
	PUIG Close	16.84		16/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.84	-	-	-	-	-
21-Aug-26	16.88	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	17.13	-	-	-	-	-
18-Jun-27	16.79	-	-	-	-	-
17-Sep-27	16.90	-	-	-	-	-
17-Dec-27	17.01	-	-	-	-	-
17-Mar-28	17.13	-	-	-	-	-
16-Jun-28	16.75	-	-	-	-	-
15-Sep-28	16.87	-	-	-	-	-
15-Dec-28	16.98	-	-	-	-	-
15-Jun-29	16.67	-	-	-	-	-
21-Dec-29	16.90	-	-	-	-	-
21-Jun-30	16.54	-	-	-	-	-
20-Dec-30	16.77	-	-	-	-	-
20-Jun-31	16.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.84	-	-	-	-	-
21-Aug-26	16.88	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	17.13	-	-	-	-	-
18-Jun-27	16.79	-	-	-	-	-

	Previous Close	15.38		16/07/26
	REDEIA Close	15.38		16/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.38	-	-	-	-	-
21-Aug-26	15.41	-	-	-	-	-
18-Sep-26	15.44	-	-	-	-	5
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.43	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-
17-Sep-27	15.02	-	-	-	-	-
17-Dec-27	15.12	-	-	-	-	-
17-Mar-28	15.02	-	-	-	-	-
16-Jun-28	15.12	-	-	-	-	-
15-Sep-28	14.58	-	-	-	-	-
15-Dec-28	14.68	-	-	-	-	-
15-Jun-29	14.66	-	-	-	-	-
21-Dec-29	14.22	-	-	-	-	-
21-Jun-30	14.19	-	-	-	-	-
20-Dec-30	13.73	-	-	-	-	-
20-Jun-31	13.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.38	-	-	-	-	-
21-Aug-26	15.41	-	-	-	-	-
18-Sep-26	15.44	-	-	-	-	-
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.43	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.38	-	-	-	-	-

	Previous Close	23.86		16/07/26
	REPSOL Close	24.15		16/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	24.15	-	-	-	-	-
24-Jul-26	24.16	-	-	-	-	-
31-Jul-26	24.17	-	-	-	-	-
07-Aug-26	24.18	-	-	-	-	-
21-Aug-26	24.20	-	-	-	-	5
18-Sep-26	24.25	24.15	24.15	24.15	4	713
18-Dec-26	24.40	-	-	-	-	20,000
19-Mar-27	24.03	-	-	-	-	-
18-Jun-27	24.19	-	-	-	-	-
17-Sep-27	23.76	-	-	-	-	-
17-Dec-27	23.92	-	-	-	-	-
17-Mar-28	23.52	-	-	-	-	-
16-Jun-28	23.68	-	-	-	-	-
15-Sep-28	23.23	-	-	-	-	-
15-Dec-28	23.38	-	-	-	-	-
15-Jun-29	23.13	-	-	-	-	-
21-Dec-29	22.85	-	-	-	-	-
21-Jun-30	22.59	-	-	-	-	-
20-Dec-30	22.30	-	-	-	-	-
20-Jun-31	22.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	24.15	-	-	-	-	-
21-Aug-26	24.20	-	-	-	-	-
18-Sep-26	24.25	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	-
19-Mar-27	24.03	-	-	-	-	-
18-Jun-27	24.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.15	-	-	-	-	-

	Previous Close	4.74		16/07/26
	SACYR Close	4.74		16/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.74	-	-	-	-	-
21-Aug-26	4.75	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.78	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.80	-	-	-	-	-
17-Sep-27	4.72	-	-	-	-	-
17-Dec-27	4.75	-	-	-	-	-
17-Mar-28	4.73	-	-	-	-	-
16-Jun-28	4.76	-	-	-	-	-
15-Sep-28	4.67	-	-	-	-	-
15-Dec-28	4.70	-	-	-	-	-
15-Jun-29	4.70	-	-	-	-	-
21-Dec-29	4.63	-	-	-	-	-
21-Jun-30	4.63	-	-	-	-	-
20-Dec-30	4.56	-	-	-	-	-
20-Jun-31	4.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.74	-	-	-	-	-
21-Aug-26	4.75	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.78	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.74	-	-	-	-	-

	Previous Close	11.97		16/07/26
	SANTANDER Close	11.94		16/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.94	-	-	-	-	-
24-Jul-26	11.95	-	-	-	-	-
31-Jul-26	11.95	-	-	-	-	-
07-Aug-26	11.96	-	-	-	-	-
21-Aug-26	11.97	-	-	-	-	-
18-Sep-26	11.99	-	-	-	-	183,420
18-Dec-26	11.92	-	-	-	-	10,000
19-Mar-27	12.00	-	-	-	-	-
18-Jun-27	11.95	-	-	-	-	-
17-Sep-27	12.03	-	-	-	-	-
17-Dec-27	11.91	-	-	-	-	-
17-Mar-28	11.99	-	-	-	-	-
16-Jun-28	11.88	-	-	-	-	-
15-Sep-28	11.96	-	-	-	-	-
15-Dec-28	11.80	-	-	-	-	-
15-Jun-29	11.75	-	-	-	-	-
21-Dec-29	11.70	-	-	-	-	-
21-Jun-30	11.64	-	-	-	-	-
20-Dec-30	11.59	-	-	-	-	-
20-Jun-31	11.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.94	-	-	-	-	-
21-Aug-26	11.97	-	-	-	-	20
18-Sep-26	11.99	-	-	-	-	1,307,400
18-Dec-26	11.92	-	-	-	-	-
19-Mar-27	12.00	-	-	-	-	-
18-Jun-27	11.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.94	-	-	-	-	-

	Previous Close	18.50		16/07/26
	SOLARIA Close	18.22		16/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.22	-	-	-	-	-
21-Aug-26	18.26	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-
19-Mar-27	18.53	-	-	-	-	-
18-Jun-27	18.66	-	-	-	-	-
17-Sep-27	18.77	-	-	-	-	-
17-Dec-27	18.90	-	-	-	-	-
17-Mar-28	19.03	-	-	-	-	-
16-Jun-28	19.16	-	-	-	-	-
15-Sep-28	19.29	-	-	-	-	-
15-Dec-28	19.41	-	-	-	-	-
15-Jun-29	19.68	-	-	-	-	-
21-Dec-29	19.95	-	-	-	-	-
21-Jun-30	20.23	-	-	-	-	-
20-Dec-30	20.51	-	-	-	-	-
20-Jun-31	20.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.22	-	-	-	-	-
21-Aug-26	18.26	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-
19-Mar-27	18.53	-	-	-	-	-
18-Jun-27	18.66	-	-	-	-	-

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

	Previous Close	29.84		16/07/26
	TECNICAS REUNIDAS Close	29.28		16/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.28	-	-	-	-	-
21-Aug-26	29.35	-	-	-	-	-
18-Sep-26	29.40	-	-	-	-	-
18-Dec-26	28.83	-	-	-	-	-
19-Mar-27	29.02	-	-	-	-	-
18-Jun-27	29.22	-	-	-	-	-
17-Sep-27	29.40	-	-	-	-	-
17-Dec-27	28.85	-	-	-	-	-
17-Mar-28	29.05	-	-	-	-	-
16-Jun-28	29.24	-	-	-	-	-
15-Sep-28	29.44	-	-	-	-	-
15-Dec-28	28.89	-	-	-	-	-
15-Jun-29	29.27	-	-	-	-	-
21-Dec-29	28.94	-	-	-	-	-
21-Jun-30	29.34	-	-	-	-	-
20-Dec-30	28.99	-	-	-	-	-
20-Jun-31	29.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.28	-	-	-	-	-
21-Aug-26	29.35	-	-	-	-	-
18-Sep-26	29.40	-	-	-	-	-
18-Dec-26	28.83	-	-	-	-	-
19-Mar-27	29.02	-	-	-	-	-
18-Jun-27	29.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.28	-	-	-	-	-

	Previous Close	3.59		16/07/26
	TELEFONICA Close	3.60		16/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.60	-	-	-	-	-
24-Jul-26	3.60	-	-	-	-	-
31-Jul-26	3.60	-	-	-	-	-
07-Aug-26	3.60	-	-	-	-	-
21-Aug-26	3.61	-	-	-	-	-
18-Sep-26	3.61	-	-	-	-	132
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.66	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.55	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.48	-	-	-	-	-
15-Sep-28	3.50	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.42	-	-	-	-	-
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
17-Jul-26	3.60	-	-	-	-	-
21-Aug-26	3.61	-	-	-	-	-
18-Sep-26	3.61	-	-	-	-	-
18-Dec-26	3.63	-	-	-	-	-
19-Mar-27	3.66	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-

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

	Previous Close	3.25		16/07/26
	UNICAJA Close	3.26		16/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.26	-	-	-	-	-
21-Aug-26	3.26	-	-	-	-	-
18-Sep-26	3.27	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.17	-	-	-	-	-
17-Dec-27	3.12	-	-	-	-	-
17-Mar-28	3.14	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Sep-28	3.08	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	2.96	-	-	-	-	-
21-Dec-29	2.93	-	-	-	-	-
21-Jun-30	2.86	-	-	-	-	-
20-Dec-30	2.83	-	-	-	-	-
20-Jun-31	2.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.26	-	-	-	-	-
21-Aug-26	3.26	-	-	-	-	-
18-Sep-26	3.27	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-

	Previous Close	89.80		16/07/26
	VIDRALA Close	90.40		16/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	90.41	-	-	-	-	-
21-Aug-26	90.60	-	-	-	-	-
18-Sep-26	90.76	-	-	-	-	-
18-Dec-26	91.33	-	-	-	-	-
19-Mar-27	90.63	-	-	-	-	-
18-Jun-27	91.25	-	-	-	-	-
17-Sep-27	91.35	-	-	-	-	-
17-Dec-27	91.98	-	-	-	-	-
17-Mar-28	91.24	-	-	-	-	-
16-Jun-28	91.85	-	-	-	-	-
15-Sep-28	91.98	-	-	-	-	-
15-Dec-28	92.59	-	-	-	-	-
15-Jun-29	92.39	-	-	-	-	-
21-Dec-29	93.17	-	-	-	-	-
21-Jun-30	92.97	-	-	-	-	-
20-Dec-30	93.74	-	-	-	-	-
20-Jun-31	93.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	90.41	-	-	-	-	-
21-Aug-26	90.60	-	-	-	-	-
18-Sep-26	90.76	-	-	-	-	-
18-Dec-26	91.33	-	-	-	-	-
19-Mar-27	90.63	-	-	-	-	-
18-Jun-27	91.25	-	-	-	-	-

	Previous Close	55.00		16/07/26
	VISCOFAN Close	56.10		16/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.10	-	-	-	-	-
21-Aug-26	56.23	-	-	-	-	-
18-Sep-26	56.32	-	-	-	-	-
18-Dec-26	56.68	-	-	-	-	-
19-Mar-27	55.65	-	-	-	-	-
18-Jun-27	55.28	-	-	-	-	-
17-Sep-27	55.62	-	-	-	-	-
17-Dec-27	56.00	-	-	-	-	-
17-Mar-28	54.98	-	-	-	-	-
16-Jun-28	54.57	-	-	-	-	-
15-Sep-28	54.94	-	-	-	-	-
15-Dec-28	55.31	-	-	-	-	-
15-Jun-29	53.85	-	-	-	-	-
21-Dec-29	53.22	-	-	-	-	-
21-Jun-30	53.15	-	-	-	-	-
20-Dec-30	52.50	-	-	-	-	-
20-Jun-31	52.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.10	-	-	-	-	-
21-Aug-26	56.23	-	-	-	-	-
18-Sep-26	56.32	-	-	-	-	-
18-Dec-26	56.68	-	-	-	-	-
19-Mar-27	55.65	-	-	-	-	-
18-Jun-27	55.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		16/07/26
	BBVA DIV Close	0.600		16/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7030	-	-	-	-	-
17-Dec-27	1.1140	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	50
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2200	-	-	-	-	-

	Previous Close	-		16/07/26
	BBVA DIV25 Close	-		16/07/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7030	-	-	-	-	-
17-Dec-27	1.1140	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2200	-	-	-	-	-

	Previous Close	0.332		16/07/26
	CAIXABANK DIV Close	0.332		16/07/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		16/07/26
	CAIXABANK DIV25 Close	-		16/07/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		16/07/26
	GAS NATURAL DIV Close	0.570		16/07/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8210	-	-	-	-	-

	Previous Close	-		16/07/26
	GAS NATURAL DIV25 Close	-		16/07/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8210	-	-	-	-	-

	Previous Close	0.680		16/07/26
	IBERDROLA DIV Close	0.680		16/07/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		16/07/26
	IBERDROLA DIV25 Close	-		16/07/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		16/07/26
	INDITEX DIV Close	0.875		16/07/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		16/07/26
	INDITEX DIV25 Close	-		16/07/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		16/07/26
	REPSOL DIV Close	1.051		16/07/26

FUTURES REPSOL DIV

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

	Previous Close	-		16/07/26
	REPSOL DIV25 Close	-		16/07/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		16/07/26
	SANTANDER DIV Close	0.125		16/07/26

FUTURES SANTANDER DIV

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

	Previous Close	-		16/07/26
	SANTANDER DIV25 Close	-		16/07/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		16/07/26
	TELEFONICA DIV Close	0.150		16/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		16/07/26
	TELEFONICA DIV25 Close	-		16/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		16/07/26
	MINI IBEX-35 Close	-		16/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17,000	2,237.00	-	-	-	29.02	1.00	-	1
Jul-26 17,300	1,937.00	-	-	-	27.74	1.00	-	100
Jul-26 17,500	1,737.00	-	-	-	26.89	1.00	-	1
Jul-26 17,600	1,637.00	-	-	-	26.47	1.00	-	100
Jul-26 17,850	1,387.00	-	-	-	25.41	1.00	-	100
Jul-26 17,900	1,337.00	-	-	-	25.19	1.00	-	2
Jul-26 18,000	1,237.00	-	-	-	24.77	1.00	-	18
Jul-26 18,050	1,187.00	-	-	-	24.56	1.00	-	1
Jul-26 18,100	1,137.00	-	-	-	24.35	1.00	-	105
Jul-26 18,150	1,087.00	-	-	-	24.13	1.00	-	106
Jul-26 18,200	1,037.00	-	-	-	23.92	1.00	-	4
Jul-26 18,250	987.00	-	-	-	23.71	1.00	-	3
Jul-26 18,300	937.00	-	-	-	23.50	1.00	-	3
Jul-26 18,350	887.00	-	-	-	23.28	1.00	-	2
Jul-26 18,400	837.00	-	-	-	23.07	1.00	-	3
Jul-26 18,450	787.00	-	-	-	22.86	1.00	-	4
Jul-26 18,500	737.00	-	-	-	22.65	1.00	-	33
Jul-26 18,550	687.00	644.00	644.00	644.00	22.44	1.00	1	10
Jul-26 18,600	637.00	-	-	-	22.22	1.00	-	6
Jul-26 18,700	537.00	400.00	400.00	400.00	21.80	0.99	2	3
Jul-26 18,800	438.00	-	-	-	21.37	0.98	-	24
Jul-26 18,850	390.00	-	-	-	21.16	0.97	-	11
Jul-26 18,900	342.00	-	-	-	20.95	0.95	-	8
Jul-26 18,950	295.00	-	-	-	20.74	0.92	-	1
Jul-26 19,000	250.00	-	-	-	20.52	0.87	-	27
Jul-26 19,050	207.00	-	-	-	20.31	0.82	-	2
Jul-26 19,100	167.00	-	-	-	20.10	0.75	-	7
Jul-26 19,150	131.00	101.00	101.00	101.00	19.89	0.67	1	2
Jul-26 19,200	99.00	-	-	-	19.68	0.58	-	17
Jul-26 19,250	72.00	100.00	100.00	100.00	19.49	0.48	1	109
Jul-26 19,275	61.00	32.00	32.00	32.00	19.45	0.43	1	1
Jul-26 19,300	51.00	-	-	-	19.40	0.38	-	12
Jul-26 19,325	42.00	24.00	25.00	24.00	19.35	0.33	3	3
Jul-26 19,350	34.00	19.00	19.00	19.00	19.31	0.28	1	10
Jul-26 19,400	22.00	16.00	16.00	16.00	19.21	0.20	1	19
Jul-26 19,425	17.00	11.00	11.00	11.00	19.16	0.17	1	2
Jul-26 19,450	14.00	-	-	-	19.12	0.14	-	8
Jul-26 19,475	10.00	-	-	-	19.07	0.11	-	3
Jul-26 19,500	8.00	3.00	3.00	3.00	19.02	0.09	1	61
Jul-26 19,525	6.00	-	-	-	18.98	0.07	-	1
Jul-26 19,550	4.00	-	-	-	18.93	0.05	-	31
Jul-26 19,600	2.00	-	-	-	18.83	0.03	-	6
Jul-26 19,650	1.00	-	-	-	18.74	0.02	-	2
Jul-26 19,675	1.00	-	-	-	18.69	0.01	-	1
Jul-26 19,700	-	-	-	-	18.64	0.01	-	30
Jul-26 19,750	-	-	-	-	18.55	-	-	14
Jul-26 19,800	-	-	-	-	18.46	-	-	33
Jul-26 19,850	-	-	-	-	18.36	-	-	7
Jul-26 19,900	-	-	-	-	18.27	-	-	39
Jul-26 19,950	-	-	-	-	18.17	-	-	13
Jul-26 20,000	-	-	-	-	18.08	-	-	78
Jul-26 20,050	-	-	-	-	17.98	-	-	1
Jul-26 20,100	-	-	-	-	17.89	-	-	5
Jul-26 20,200	-	-	-	-	17.70	-	-	8
Jul-26 20,300	-	-	-	-	17.51	-	-	2
Jul-26 20,400	-	-	-	-	17.32	-	-	4
Jul-26 w4 19,200	215.00	231.00	231.00	231.00	16.79	0.54	1	1
Jul-26 w4 19,400	120.00	-	-	-	16.32	0.38	-	1
Jul-26 w4 19,450	102.00	-	-	-	16.23	0.33	-	1
Jul-26 w4 19,500	86.00	-	-	-	16.14	0.30	-	2
Jul-26 w4 19,600	59.00	-	-	-	15.95	0.22	-	1
Jul-26 w4 19,700	39.00	-	-	-	15.77	0.16	-	1
Jul-26 w4 19,800	24.00	24.00	24.00	24.00	15.58	0.11	1	2
Jul-26 w4 19,900	14.00	10.00	10.00	10.00	15.40	0.07	4	4
Jul-26 w4 19,950	11.00	10.00	10.00	10.00	15.30	0.06	1	2
Jul-26 w4 20,000	8.00	10.00	10.00	10.00	15.21	0.05	1	4
Jul-26 w4 20,400	-	-	-	-	14.47	-	-	1
Jul-26 w4 20,500	-	-	-	-	14.28	-	-	2
Jul-26 w5 19,300	218.00	-	-	-	15.73	0.47	-	1
Jul-26 w5 19,800	54.00	50.00	50.00	50.00	14.79	0.17	1	1
Aug-26 16,500	2,805.00	-	-	-	26.23	0.97	-	4
Aug-26 17,000	2,318.00	-	-	-	24.31	0.95	-	1
Aug-26 17,500	1,840.00	-	-	-	22.38	0.92	-	1
Aug-26 17,700	1,653.00	-	-	-	21.61	0.90	-	1
Aug-26 18,050	1,333.00	-	-	-	20.26	0.86	-	1
Aug-26 18,150	1,245.00	-	-	-	19.88	0.84	-	4
Aug-26 18,200	1,201.00	-	-	-	19.68	0.83	-	1
Aug-26 18,300	1,114.00	-	-	-	19.30	0.81	-	2
Aug-26 18,350	1,071.00	-	-	-	19.11	0.80	-	1
Aug-26 18,400	1,029.00	-	-	-	18.91	0.79	-	6
Aug-26 18,450	987.00	-	-	-	18.72	0.78	-	1
Aug-26 18,500	946.00	-	-	-	18.53	0.77	-	6
Aug-26 18,600	864.00	-	-	-	18.14	0.75	-	3
Aug-26 18,800	708.00	646.00	646.00	646.00	17.37	0.69	1	4
Aug-26 18,900	635.00	-	-	-	16.99	0.66	-	3
Aug-26 19,000	564.00	-	-	-	16.60	0.62	-	2
Aug-26 19,100	496.00	-	-	-	16.22	0.59	-	1
Aug-26 19,150	464.00	-	-	-	16.02	0.57	-	1
Aug-26 19,200	432.00	386.00	386.00	386.00	15.83	0.55	1	76
Aug-26 19,300	373.00	-	-	-	15.46	0.51	-	5
Aug-26 19,350	347.00	-	-	-	15.38	0.48	-	4
Aug-26 19,400	322.00	-	-	-	15.31	0.46	-	3
Aug-26 19,450	299.00	-	-	-	15.23	0.44	-	2
Aug-26 19,500	276.00	-	-	-	15.15	0.42	-	7
Aug-26 19,600	234.00	-	-	-	14.99	0.38	-	42
Aug-26 19,650	215.00	-	-	-	14.92	0.36	-	5
Aug-26 19,700	197.00	155.00	160.00	155.00	14.84	0.34	3	109
Aug-26 19,750	180.00	-	-	-	14.76	0.32	-	100
Aug-26 19,800	163.00	125.00	170.00	125.00	14.68	0.30	5	18
Aug-26 19,850	149.00	-	-	-	14.61	0.28	-	100
Aug-26 19,900	134.00	105.00	105.00	105.00	14.53	0.26	1	4
Aug-26 19,950	121.00	-	-	-	14.45	0.24	-	5
Aug-26 20,000	109.00	-	-	-	14.37	0.22	-	101
Aug-26 20,100	87.00	-	-	-	14.22	0.19	-	1
Aug-26 20,200	69.00	-	-	-	14.06	0.16	-	3
Aug-26 20,300	53.00	-	-	-	13.91	0.13	-	5
Aug-26 20,500	31.00	-	-	-	13.59	0.08	-	12
Sep-26 7,500	11,744.00	-	-	-	55.04	1.00	-	3
Sep-26 12,200	7,065.00	-	-	-	39.61	0.99	-	32
Sep-26 14,000	5,279.00	-	-	-	33.70	0.99	-	5
Sep-26 15,000	4,294.00	-	-	-	30.42	0.97	-	2
Sep-26 15,500	3,805.00	-	-	-	28.78	0.96	-	1
Sep-26 16,000	3,321.00	-	-	-	27.13	0.95	-	5,500
Sep-26 16,400	2,937.00	-	-	-	25.82	0.94	-	3
Sep-26 16,500	2,842.00	-	-	-	25.49	0.93	-	1
Sep-26 17,000	2,372.00	-	-	-	23.85	0.90	-	3
Sep-26 17,200	2,188.00	-	-	-	23.19	0.89	-	1
Sep-26 17,300	2,097.00	-	-	-	22.87	0.88	-	5
Sep-26 17,400	2,006.00	-	-	-	22.54	0.87	-	3
Sep-26 17,500	1,916.00	-	-	-	22.21	0.86	-	7
Sep-26 17,600	1,827.00	-	-	-	21.88	0.85	-	2
Sep-26 18,000	1,480.00	-	-	-	20.57	0.80	-	103
Sep-26 18,100	1,396.00	-	-	-	20.24	0.78	-	1
Sep-26 18,200	1,313.00	-	-	-	19.91	0.77	-	6
Sep-26 18,300	1,232.00	-	-	-	19.58	0.75	-	3
Sep-26 18,400	1,152.00	-	-	-	19.26	0.73	-	2
Sep-26 18,500	1,074.00	-	-	-	18.93	0.71	-	21
Sep-26 18,600	997.00	-	-	-	18.60	0.69	-	1
Sep-26 18,700	922.00	-	-	-	18.27	0.67	-	1
Sep-26 18,900	779.00	-	-	-	17.61	0.62	-	1
Sep-26 18,950	745.00	-	-	-	17.45	0.61	-	1
Sep-26 19,000	711.00	-	-	-	17.29	0.59	-	8
Sep-26 19,100	646.00	-	-	-	16.96	0.57	-	17
Sep-26 19,200	583.00	-	-	-	16.63	0.54	-	1
Sep-26 19,400	472.00	-	-	-	16.18	0.48	-	8
Sep-26 19,450	448.00	-	-	-	16.12	0.46	-	1
Sep-26 19,500	424.00	396.00	396.00	396.00	16.05	0.45	1	29
Sep-26 19,550	401.00	-	-	-	15.98	0.43	-	1
Sep-26 19,700	337.00	330.00	330.00	330.00	15.78	0.39	1	1
Sep-26 19,750	317.00	-	-	-	15.71	0.37	-	3
Sep-26 19,800	298.00	271.00	271.00	271.00	15.64	0.36	1	3
Sep-26 19,900	262.00	-	-	-	15.51	0.33	-	92
Sep-26 19,950	245.00	-	-	-	15.44	0.31	-	5
Sep-26 20,000	229.00	190.00	190.00	190.00	15.37	0.30	1	83
Sep-26 20,100	199.00	161.00	161.00	161.00	15.24	0.27	1	2
Sep-26 20,200	172.00	156.00	156.00	156.00	15.10	0.24	1	2
Sep-26 20,300	148.00	-	-	-	14.97	0.22	-	18
Sep-26 20,400	126.00	-	-	-	14.84	0.19	-	2
Sep-26 20,600	89.00	-	-	-	14.57	0.15	-	1
Sep-26 20,700	74.00	-	-	-	14.43	0.13	-	80
Sep-26 21,000	40.00	-	-	-	14.03	0.08	-	2
Sep-26 21,200	25.00	-	-	-	13.76	0.05	-	10
Sep-26 21,300	20.00	-	-	-	13.62	0.04	-	5
Sep-26 24,000	-	-	-	-	9.98	-	-	5,500
Dec-26 8,300	10,855.00	-	-	-	46.31	0.99	-	655
Dec-26 8,600	10,559.00	-	-	-	45.51	0.99	-	1,250
Dec-26 10,500	8,688.00	-	-	-	40.48	0.98	-	30
Dec-26 12,000	7,222.00	-	-	-	36.51	0.97	-	12
Dec-26 12,200	7,028.00	-	-	-	35.98	0.97	-	32
Dec-26 13,000	6,253.00	-	-	-	33.86	0.96	-	1
Dec-26 14,800	4,540.00	-	-	-	29.10	0.92	-	32
Dec-26 15,300	4,075.00	-	-	-	27.77	0.90	-	1
Dec-26 16,000	3,436.00	-	-	-	25.92	0.87	-	10
Dec-26 16,400	3,080.00	-	-	-	24.86	0.85	-	6,000
Dec-26 16,700	2,817.00	-	-	-	24.07	0.83	-	1,500
Dec-26 16,900	2,644.00	-	-	-	23.54	0.81	-	5
Dec-26 17,000	2,558.00	-	-	-	23.27	0.81	-	19
Dec-26 17,100	2,474.00	-	-	-	23.01	0.80	-	5
Dec-26 17,200	2,389.00	-	-	-	22.74	0.79	-	1
Dec-26 17,300	2,306.00	-	-	-	22.48	0.78	-	1
Dec-26 17,400	2,223.00	-	-	-	22.21	0.77	-	8
Dec-26 17,500	2,141.00	-	-	-	21.95	0.76	-	1,006
Dec-26 17,600	2,060.00	-	-	-	21.69	0.75	-	11
Dec-26 17,700	1,979.00	-	-	-	21.42	0.74	-	5,007
Dec-26 17,800	1,900.00	-	-	-	21.16	0.73	-	92
Dec-26 17,900	1,821.00	-	-	-	20.89	0.72	-	5,004
Dec-26 18,000	1,743.00	-	-	-	20.63	0.71	-	7
Dec-26 18,100	1,666.00	-	-	-	20.36	0.70	-	1
Dec-26 18,300	1,515.00	-	-	-	19.83	0.67	-	5
Dec-26 18,400	1,442.00	-	-	-	19.57	0.66	-	1
Dec-26 18,500	1,369.00	-	-	-	19.30	0.64	-	6,004
Dec-26 18,600	1,298.00	-	-	-	19.04	0.63	-	1
Dec-26 18,900	1,093.00	-	-	-	18.24	0.58	-	1
Dec-26 19,000	1,027.00	-	-	-	17.98	0.56	-	4
Dec-26 19,100	963.00	-	-	-	17.71	0.55	-	1
Dec-26 19,200	901.00	-	-	-	17.45	0.53	-	4
Dec-26 19,300	843.00	-	-	-	17.24	0.51	-	2
Dec-26 19,500	742.00	-	-	-	17.01	0.47	-	4
Dec-26 19,600	694.00	-	-	-	16.90	0.46	-	1
Dec-26 19,800	605.00	-	-	-	16.68	0.42	-	2
Dec-26 19,900	562.00	-	-	-	16.56	0.40	-	6
Dec-26 20,000	522.00	-	-	-	16.45	0.38	-	10
Dec-26 20,100	483.00	-	-	-	16.34	0.36	-	2
Dec-26 20,200	447.00	-	-	-	16.23	0.34	-	1
Dec-26 20,300	412.00	-	-	-	16.11	0.33	-	1
Dec-26 20,400	379.00	-	-	-	16.00	0.31	-	1
Dec-26 20,500	348.00	-	-	-	15.89	0.29	-	6,003
Dec-26 20,600	318.00	-	-	-	15.78	0.27	-	5
Dec-26 21,000	217.00	-	-	-	15.33	0.21	-	5
Dec-26 21,200	176.00	-	-	-	15.10	0.18	-	1
Dec-26 21,900	76.00	-	-	-	14.32	0.09	-	1
Dec-26 22,000	66.00	-	-	-	14.20	0.08	-	3
Dec-26 22,200	49.00	-	-	-	13.98	0.07	-	3
Mar-27 12,600	6,701.00	-	-	-	32.89	0.94	-	1
Mar-27 13,000	6,325.00	-	-	-	31.97	0.93	-	2
Mar-27 13,500	5,859.00	-	-	-	30.82	0.92	-	3
Mar-27 13,900	5,489.00	-	-	-	29.90	0.91	-	3
Mar-27 14,000	5,397.00	-	-	-	29.67	0.91	-	1
Mar-27 14,100	5,305.00	-	-	-	29.44	0.91	-	1
Mar-27 15,300	4,222.00	-	-	-	26.69	0.86	-	3
Mar-27 17,000	2,770.00	-	-	-	22.79	0.77	-	2
Mar-27 17,900	2,062.00	-	-	-	20.72	0.69	-	1
Mar-27 18,000	1,987.00	-	-	-	20.49	0.68	-	750
Mar-27 18,500	1,625.00	-	-	-	19.34	0.63	-	2
Mar-27 19,000	1,288.00	-	-	-	18.19	0.56	-	1
Mar-27 20,500	565.00	-	-	-	16.25	0.35	-	1
Mar-27 20,700	496.00	-	-	-	16.04	0.32	-	1
Jun-27 18,500	1,746.00	-	-	-	19.59	0.60	-	2
Jun-27 19,000	1,423.00	-	-	-	18.55	0.54	-	1
Jun-27 22,000	283.00	-	-	-	15.29	0.19	-	1
Jun-27 24,000	43.00	-	-	-	13.24	0.04	-	3
Sep-27 19,800	1,182.00	-	-	-	18.17	0.46	-	1
Dec-27 14,000	5,381.00	-	-	-	27.40	0.84	-	2
Dec-27 16,200	3,632.00	-	-	-	23.87	0.74	-	32
Dec-27 16,300	3,557.00	-	-	-	23.71	0.73	-	96
Dec-27 16,400	3,483.00	-	-	-	23.55	0.73	-	32
Dec-27 16,500	3,408.00	-	-	-	23.38	0.72	-	32
Dec-27 16,700	3,261.00	-	-	-	23.06	0.71	-	32
Dec-27 17,600	2,626.00	-	-	-	21.62	0.65	-	32
Dec-27 19,400	1,527.00	-	-	-	18.94	0.50	-	6,750
Dec-27 19,500	1,479.00	-	-	-	18.85	0.49	-	4
Dec-27 20,500	1,038.00	-	-	-	17.94	0.40	-	1
Mar-28 18,400	2,262.00	-	-	-	20.40	0.58	-	32
Mar-28 18,500	2,201.00	-	-	-	20.26	0.58	-	32
Mar-28 18,600	2,141.00	-	-	-	20.12	0.57	-	32
Dec-28 16,800	3,335.00	-	-	-	21.59	0.65	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14,700	-	-	-	-	38.78	-	-	1
Jul-26 14,800	-	-	-	-	38.36	-	-	40
Jul-26 15,000	-	-	-	-	37.51	-	-	106
Jul-26 15,100	-	-	-	-	37.08	-	-	2
Jul-26 15,200	-	-	-	-	36.66	-	-	20
Jul-26 15,400	-	-	-	-	35.81	-	-	2
Jul-26 15,500	-	-	-	-	35.38	-	-	5
Jul-26 15,600	-	-	-	-	34.96	-	-	12
Jul-26 15,700	-	-	-	-	34.53	-	-	5
Jul-26 15,800	-	-	-	-	34.11	-	-	14
Jul-26 15,900	-	-	-	-	33.69	-	-	110
Jul-26 16,000	-	-	-	-	33.26	-	-	5
Jul-26 16,100	-	-	-	-	32.84	-	-	4
Jul-26 16,200	-	-	-	-	32.41	-	-	1
Jul-26 16,300	-	-	-	-	31.99	-	-	1
Jul-26 16,350	-	-	-	-	31.78	-	-	1
Jul-26 16,400	-	-	-	-	31.56	-	-	1
Jul-26 16,500	-	-	-	-	31.14	-	-	5
Jul-26 16,550	-	-	-	-	30.93	-	-	1
Jul-26 16,600	-	-	-	-	30.71	-	-	2
Jul-26 16,700	-	-	-	-	30.29	-	-	2
Jul-26 17,000	-	-	-	-	29.02	-	-	10
Jul-26 17,100	-	-	-	-	28.59	-	-	2
Jul-26 17,200	-	-	-	-	28.17	-	-	1
Jul-26 17,250	-	-	-	-	27.95	-	-	1
Jul-26 17,300	-	-	-	-	27.74	-	-	5
Jul-26 17,350	-	-	-	-	27.53	-	-	2
Jul-26 17,400	-	-	-	-	27.32	-	-	5
Jul-26 17,500	-	-	-	-	26.89	-	-	10
Jul-26 17,600	-	-	-	-	26.47	-	-	4
Jul-26 17,650	-	-	-	-	26.26	-	-	1
Jul-26 17,750	-	-	-	-	25.83	-	-	1
Jul-26 17,800	-	-	-	-	25.62	-	-	9
Jul-26 17,850	-	-	-	-	25.41	-	-	2
Jul-26 17,900	-	-	-	-	25.19	-	-	1
Jul-26 17,950	-	-	-	-	24.98	-	-	1
Jul-26 18,000	-	-	-	-	24.77	-	-	584
Jul-26 18,050	-	-	-	-	24.56	-	-	81
Jul-26 18,100	-	-	-	-	24.35	-	-	16
Jul-26 18,200	-	-	-	-	23.92	-	-	96
Jul-26 18,250	-	-	-	-	23.71	-	-	6
Jul-26 18,300	-	-	-	-	23.50	-	-	101
Jul-26 18,375	-	-	-	-	23.18	-	-	1
Jul-26 18,400	-	-	-	-	23.07	-	-	1
Jul-26 18,450	-	-	-	-	22.86	-	-	3
Jul-26 18,500	-	-	-	-	22.65	-	-	198
Jul-26 18,550	-	-	-	-	22.44	-	-	1
Jul-26 18,575	-	-	-	-	22.33	-	-	2
Jul-26 18,600	-	-	-	-	22.22	-	-	15
Jul-26 18,650	-	-	-	-	22.01	-	-	3
Jul-26 18,700	-	-	-	-	21.80	-0.01	-	208
Jul-26 18,750	1.00	-	-	-	21.59	-0.01	-	2
Jul-26 18,800	2.00	14.00	14.00	14.00	21.37	-0.02	1	334
Jul-26 18,850	3.00	-	-	-	21.16	-0.03	-	258
Jul-26 18,900	5.00	-	-	-	20.95	-0.05	-	102
Jul-26 18,925	6.00	-	-	-	20.84	-0.07	-	1
Jul-26 18,950	8.00	-	-	-	20.74	-0.08	-	471
Jul-26 18,975	10.00	11.00	18.00	11.00	20.63	-0.10	6	5
Jul-26 19,000	13.00	36.00	36.00	15.00	20.52	-0.13	2	113
Jul-26 19,025	16.00	20.00	20.00	20.00	20.42	-0.15	2	3
Jul-26 19,050	20.00	18.00	18.00	18.00	20.31	-0.18	1	54
Jul-26 19,075	25.00	18.00	18.00	18.00	20.21	-0.21	1	1
Jul-26 19,100	30.00	-	-	-	20.10	-0.25	-	11
Jul-26 19,125	37.00	-	-	-	19.99	-0.29	-	2
Jul-26 19,150	44.00	-	-	-	19.89	-0.33	-	16
Jul-26 19,200	63.00	77.00	77.00	77.00	19.68	-0.42	2	111
Jul-26 19,225	73.00	-	-	-	19.57	-0.47	-	1
Jul-26 19,250	86.00	-	-	-	19.49	-0.52	-	12
Jul-26 19,300	114.00	-	-	-	19.40	-0.62	-	25
Jul-26 19,350	148.00	-	-	-	19.31	-0.72	-	14
Jul-26 19,400	185.00	187.00	187.00	187.00	19.21	-0.80	2	68
Jul-26 19,450	227.00	-	-	-	19.12	-0.86	-	5
Jul-26 19,500	271.00	-	-	-	19.02	-0.91	-	17
Jul-26 19,550	318.00	-	-	-	18.93	-0.95	-	2
Jul-26 19,575	341.00	-	-	-	18.88	-0.96	-	1
Jul-26 19,600	365.00	-	-	-	18.83	-0.97	-	8
Jul-26 19,650	414.00	-	-	-	18.74	-0.98	-	1
Jul-26 19,700	464.00	-	-	-	18.64	-0.99	-	110
Jul-26 19,750	513.00	-	-	-	18.55	-1.00	-	1
Jul-26 19,800	563.00	-	-	-	18.46	-1.00	-	1
Jul-26 19,850	613.00	-	-	-	18.36	-1.00	-	1
Jul-26 19,950	713.00	-	-	-	18.17	-1.00	-	1
Jul-26 w4 18,200	8.00	13.00	13.00	13.00	20.90	-0.04	2	3
Jul-26 w4 18,300	12.00	-	-	-	20.49	-0.05	-	1
Jul-26 w4 18,500	23.00	35.00	35.00	35.00	19.67	-0.09	1	4
Jul-26 w4 18,550	27.00	-	-	-	19.46	-0.10	-	1
Jul-26 w4 18,600	31.00	-	-	-	19.26	-0.11	-	1
Jul-26 w4 18,700	43.00	-	-	-	18.85	-0.15	-	1
Jul-26 w4 18,800	57.00	-	-	-	18.44	-0.19	-	1
Jul-26 w4 18,900	77.00	-	-	-	18.03	-0.25	-	2
Jul-26 w4 19,000	101.00	-	-	-	17.62	-0.31	-	3
Jul-26 w4 19,100	132.00	-	-	-	17.21	-0.38	-	2
Jul-26 w4 19,150	150.00	-	-	-	17.00	-0.42	-	1
Jul-26 w4 19,200	170.00	-	-	-	16.79	-0.46	-	1
Jul-26 w4 19,300	218.00	-	-	-	16.51	-0.54	-	2
Jul-26 w4 19,350	245.00	-	-	-	16.42	-0.58	-	1
Jul-26 w4 19,450	307.00	-	-	-	16.23	-0.66	-	1
Jul-26 w4 19,600	413.00	-	-	-	15.95	-0.78	-	2
Jul-26 w4 19,700	493.00	-	-	-	15.77	-0.84	-	1
Jul-26 w5 18,000	20.00	-	-	-	20.91	-0.06	-	1
Jul-26 w5 18,600	72.00	-	-	-	18.46	-0.18	-	2
Jul-26 w5 18,650	80.00	-	-	-	18.25	-0.20	-	2
Jul-26 w5 18,700	88.00	-	-	-	18.05	-0.21	-	3
Jul-26 w5 18,750	97.00	-	-	-	17.84	-0.23	-	1
Jul-26 w5 18,800	108.00	-	-	-	17.64	-0.25	-	1
Jul-26 w5 18,900	131.00	-	-	-	17.23	-0.30	-	1
Jul-26 w5 19,000	159.00	-	-	-	16.82	-0.35	-	5
Jul-26 w5 19,400	332.00	-	-	-	15.54	-0.60	-	5
Aug-26 15,000	4.00	-	-	-	31.97	-0.01	-	115
Aug-26 15,700	7.00	-	-	-	29.28	-0.01	-	10
Aug-26 15,800	8.00	-	-	-	28.89	-0.01	-	1
Aug-26 15,900	9.00	8.00	8.00	8.00	28.51	-0.01	40	290
Aug-26 16,000	10.00	-	-	-	28.12	-0.02	-	1
Aug-26 16,200	12.00	-	-	-	27.35	-0.02	-	3
Aug-26 16,300	14.00	-	-	-	26.96	-0.02	-	1
Aug-26 16,400	15.00	-	-	-	26.58	-0.02	-	1
Aug-26 16,500	17.00	-	-	-	26.19	-0.03	-	26
Aug-26 16,600	19.00	-	-	-	25.81	-0.03	-	11
Aug-26 16,700	21.00	-	-	-	25.42	-0.03	-	4
Aug-26 16,800	23.00	-	-	-	25.04	-0.04	-	13
Aug-26 16,850	24.00	-	-	-	24.85	-0.04	-	9
Aug-26 16,950	27.00	-	-	-	24.46	-0.04	-	1
Aug-26 17,000	29.00	-	-	-	24.27	-0.05	-	5
Aug-26 17,100	32.00	-	-	-	23.88	-0.05	-	17
Aug-26 17,200	36.00	-	-	-	23.50	-0.06	-	1
Aug-26 17,300	40.00	-	-	-	23.11	-0.06	-	1
Aug-26 17,350	42.00	-	-	-	22.92	-0.07	-	1
Aug-26 17,400	44.00	-	-	-	22.73	-0.07	-	1
Aug-26 17,450	47.00	-	-	-	22.53	-0.07	-	1
Aug-26 17,500	49.00	-	-	-	22.34	-0.08	-	9
Aug-26 17,600	55.00	-	-	-	21.96	-0.09	-	101
Aug-26 17,700	62.00	-	-	-	21.57	-0.10	-	1
Aug-26 17,800	69.00	-	-	-	21.19	-0.11	-	3
Aug-26 17,850	73.00	-	-	-	20.99	-0.11	-	1
Aug-26 17,900	77.00	-	-	-	20.80	-0.12	-	11
Aug-26 17,950	82.00	-	-	-	20.61	-0.13	-	2
Aug-26 18,000	87.00	90.00	90.00	85.00	20.42	-0.13	18	23
Aug-26 18,050	91.00	-	-	-	20.22	-0.14	-	2
Aug-26 18,100	97.00	100.00	100.00	100.00	20.03	-0.15	1	1
Aug-26 18,150	103.00	-	-	-	19.84	-0.16	-	2
Aug-26 18,200	108.00	-	-	-	19.64	-0.17	-	1
Aug-26 18,250	115.00	-	-	-	19.45	-0.17	-	2
Aug-26 18,300	121.00	-	-	-	19.26	-0.18	-	4
Aug-26 18,350	129.00	-	-	-	19.07	-0.19	-	4
Aug-26 18,400	136.00	-	-	-	18.87	-0.20	-	5
Aug-26 18,450	144.00	140.00	140.00	140.00	18.68	-0.22	1	101
Aug-26 18,500	153.00	-	-	-	18.49	-0.23	-	4
Aug-26 18,600	171.00	-	-	-	18.10	-0.25	-	8
Aug-26 18,700	192.00	-	-	-	17.72	-0.28	-	78
Aug-26 18,750	203.00	-	-	-	17.53	-0.29	-	1
Aug-26 18,800	215.00	-	-	-	17.33	-0.31	-	2
Aug-26 18,850	227.00	-	-	-	17.14	-0.32	-	1
Aug-26 18,900	241.00	-	-	-	16.95	-0.34	-	2
Aug-26 19,000	269.00	-	-	-	16.56	-0.37	-	9
Aug-26 19,050	285.00	-	-	-	16.37	-0.39	-	3
Aug-26 19,100	302.00	-	-	-	16.18	-0.41	-	1
Aug-26 19,200	337.00	-	-	-	15.79	-0.45	-	2
Aug-26 19,250	357.00	-	-	-	15.60	-0.47	-	2
Aug-26 19,300	378.00	-	-	-	15.42	-0.49	-	5
Aug-26 19,350	402.00	-	-	-	15.34	-0.51	-	1
Aug-26 19,400	427.00	-	-	-	15.27	-0.53	-	20
Aug-26 19,450	453.00	-	-	-	15.19	-0.56	-	1
Aug-26 19,500	481.00	-	-	-	15.11	-0.58	-	4
Aug-26 19,600	539.00	-	-	-	14.95	-0.62	-	3
Aug-26 19,900	738.00	-	-	-	14.49	-0.74	-	1
Aug-26 20,000	813.00	-	-	-	14.33	-0.78	-	3
Aug-26 20,200	972.00	-	-	-	14.02	-0.84	-	1
Sep-26 13,000	3.00	-	-	-	35.78	-	-	2
Sep-26 13,100	4.00	-	-	-	35.46	-	-	2
Sep-26 13,500	5.00	-	-	-	34.14	-0.01	-	2
Sep-26 13,600	5.00	-	-	-	33.81	-0.01	-	1
Sep-26 13,700	6.00	-	-	-	33.49	-0.01	-	2
Sep-26 13,900	7.00	-	-	-	32.83	-0.01	-	1
Sep-26 14,000	7.00	-	-	-	32.50	-0.01	-	4
Sep-26 14,100	8.00	-	-	-	32.17	-0.01	-	2
Sep-26 14,200	8.00	-	-	-	31.84	-0.01	-	1
Sep-26 14,300	9.00	-	-	-	31.52	-0.01	-	1
Sep-26 14,400	10.00	-	-	-	31.19	-0.01	-	4
Sep-26 14,500	11.00	-	-	-	30.86	-0.01	-	5
Sep-26 14,600	12.00	-	-	-	30.53	-0.01	-	5
Sep-26 14,700	12.00	-	-	-	30.20	-0.01	-	3
Sep-26 15,000	16.00	-	-	-	29.22	-0.02	-	21
Sep-26 15,100	17.00	-	-	-	28.89	-0.02	-	1
Sep-26 15,200	18.00	-	-	-	28.56	-0.02	-	2
Sep-26 15,300	20.00	-	-	-	28.23	-0.02	-	7
Sep-26 15,400	21.00	-	-	-	27.90	-0.02	-	5
Sep-26 15,500	23.00	-	-	-	27.58	-0.03	-	27
Sep-26 15,600	25.00	-	-	-	27.25	-0.03	-	1
Sep-26 15,700	27.00	-	-	-	26.92	-0.03	-	1
Sep-26 15,800	29.00	-	-	-	26.59	-0.03	-	3
Sep-26 15,900	31.00	-	-	-	26.26	-0.04	-	17
Sep-26 16,000	34.00	-	-	-	25.93	-0.04	-	5,506
Sep-26 16,100	37.00	-	-	-	25.61	-0.04	-	1
Sep-26 16,300	43.00	-	-	-	24.95	-0.05	-	1
Sep-26 16,400	46.00	-	-	-	24.62	-0.05	-	3
Sep-26 16,500	50.00	-	-	-	24.29	-0.06	-	20
Sep-26 16,600	54.00	-	-	-	23.96	-0.06	-	1
Sep-26 16,700	59.00	-	-	-	23.64	-0.07	-	1
Sep-26 16,800	64.00	-	-	-	23.31	-0.07	-	4
Sep-26 17,000	74.00	-	-	-	22.65	-0.08	-	24
Sep-26 17,200	87.00	-	-	-	21.99	-0.10	-	2
Sep-26 17,300	95.00	-	-	-	21.67	-0.11	-	2
Sep-26 17,400	103.00	-	-	-	21.34	-0.12	-	8
Sep-26 17,500	111.00	-	-	-	21.01	-0.13	-	86
Sep-26 17,600	121.00	-	-	-	20.68	-0.14	-	5
Sep-26 17,700	131.00	-	-	-	20.35	-0.15	-	2
Sep-26 17,800	142.00	-	-	-	20.03	-0.16	-	8
Sep-26 17,900	154.00	168.00	168.00	168.00	19.70	-0.17	1	4
Sep-26 18,000	167.00	171.00	185.00	171.00	19.37	-0.19	2	12
Sep-26 18,100	182.00	-	-	-	19.04	-0.20	-	2
Sep-26 18,200	197.00	-	-	-	18.71	-0.22	-	5
Sep-26 18,250	206.00	-	-	-	18.55	-0.23	-	3
Sep-26 18,300	214.00	-	-	-	18.38	-0.24	-	2
Sep-26 18,400	233.00	-	-	-	18.06	-0.25	-	20
Sep-26 18,500	253.00	265.00	265.00	265.00	17.73	-0.27	1	10
Sep-26 18,550	264.00	-	-	-	17.56	-0.28	-	2
Sep-26 18,600	275.00	-	-	-	17.40	-0.30	-	12
Sep-26 18,700	299.00	314.00	314.00	314.00	17.07	-0.32	1	4
Sep-26 18,800	325.00	-	-	-	16.74	-0.34	-	3
Sep-26 18,900	353.00	-	-	-	16.41	-0.37	-	1
Sep-26 19,000	384.00	-	-	-	16.09	-0.40	-	5,326
Sep-26 19,050	400.00	-	-	-	15.92	-0.41	-	1
Sep-26 19,100	417.00	-	-	-	15.76	-0.43	-	6
Sep-26 19,200	453.00	-	-	-	15.43	-0.46	-	5
Sep-26 19,300	493.00	-	-	-	15.12	-0.49	-	1
Sep-26 19,400	542.00	-	-	-	14.98	-0.52	-	1
Sep-26 19,500	594.00	-	-	-	14.85	-0.55	-	12
Sep-26 19,600	649.00	-	-	-	14.71	-0.59	-	3
Sep-26 19,700	707.00	-	-	-	14.58	-0.62	-	1
Sep-26 24,000	4,690.00	-	-	-	8.78	-1.00	-	5,500
Dec-26 8,600	2.00	-	-	-	43.46	-	-	1,250
Dec-26 10,900	12.00	-	-	-	37.37	-0.01	-	1
Dec-26 11,300	15.00	-	-	-	36.31	-0.01	-	1
Dec-26 11,500	17.00	-	-	-	35.78	-0.01	-	2
Dec-26 12,200	25.00	-	-	-	33.93	-0.02	-	2
Dec-26 12,300	26.00	-	-	-	33.67	-0.02	-	5
Dec-26 12,400	27.00	-	-	-	33.40	-0.02	-	1
Dec-26 12,500	29.00	-	-	-	33.14	-0.02	-	7
Dec-26 12,600	30.00	-	-	-	32.87	-0.02	-	6
Dec-26 12,900	36.00	-	-	-	32.08	-0.02	-	7
Dec-26 13,000	37.00	-	-	-	31.81	-0.02	-	7
Dec-26 13,100	39.00	-	-	-	31.55	-0.02	-	1
Dec-26 13,200	41.00	-	-	-	31.28	-0.03	-	1
Dec-26 13,500	48.00	-	-	-	30.49	-0.03	-	504
Dec-26 13,600	50.00	-	-	-	30.23	-0.03	-	5
Dec-26 13,700	53.00	-	-	-	29.96	-0.03	-	2
Dec-26 14,000	61.00	-	-	-	29.17	-0.04	-	1,034
Dec-26 14,200	67.00	-	-	-	28.64	-0.04	-	3
Dec-26 14,300	71.00	-	-	-	28.37	-0.04	-	1
Dec-26 14,400	74.00	-	-	-	28.11	-0.05	-	1
Dec-26 14,500	78.00	-	-	-	27.84	-0.05	-	1
Dec-26 14,800	90.00	-	-	-	27.05	-0.06	-	1
Dec-26 14,900	94.00	-	-	-	26.78	-0.06	-	3
Dec-26 15,000	98.00	-	-	-	26.52	-0.06	-	17
Dec-26 15,200	108.00	-	-	-	25.99	-0.07	-	1
Dec-26 15,500	124.00	-	-	-	25.19	-0.08	-	7
Dec-26 15,600	130.00	-	-	-	24.93	-0.08	-	32
Dec-26 15,700	137.00	-	-	-	24.67	-0.09	-	4
Dec-26 15,800	143.00	-	-	-	24.40	-0.09	-	4
Dec-26 16,000	157.00	-	-	-	23.87	-0.10	-	27
Dec-26 16,300	181.00	181.00	181.00	181.00	23.08	-0.12	10	10
Dec-26 16,400	189.00	-	-	-	22.81	-0.12	-	6,000
Dec-26 16,500	199.00	-	-	-	22.55	-0.13	-	1
Dec-26 16,600	208.00	-	-	-	22.28	-0.14	-	2
Dec-26 16,700	218.00	219.00	219.00	219.00	22.02	-0.14	4	1,507
Dec-26 16,800	229.00	-	-	-	21.75	-0.15	-	4
Dec-26 16,900	240.00	-	-	-	21.49	-0.16	-	4
Dec-26 17,000	251.00	-	-	-	21.22	-0.16	-	22
Dec-26 17,100	264.00	-	-	-	20.96	-0.17	-	7
Dec-26 17,200	276.00	-	-	-	20.69	-0.18	-	105
Dec-26 17,300	290.00	-	-	-	20.43	-0.19	-	5
Dec-26 17,400	304.00	-	-	-	20.16	-0.20	-	6
Dec-26 17,500	319.00	-	-	-	19.90	-0.21	-	1,014
Dec-26 17,600	335.00	-	-	-	19.64	-0.22	-	104
Dec-26 17,700	351.00	-	-	-	19.37	-0.23	-	5,011
Dec-26 17,800	369.00	-	-	-	19.11	-0.24	-	10
Dec-26 17,900	387.00	-	-	-	18.84	-0.25	-	5,001
Dec-26 18,000	406.00	-	-	-	18.58	-0.27	-	25
Dec-26 18,100	426.00	-	-	-	18.31	-0.28	-	5
Dec-26 18,200	448.00	-	-	-	18.05	-0.29	-	7
Dec-26 18,300	470.00	-	-	-	17.78	-0.31	-	5
Dec-26 18,400	494.00	-	-	-	17.52	-0.32	-	8
Dec-26 18,500	519.00	-	-	-	17.25	-0.34	-	6
Dec-26 18,800	602.00	-	-	-	16.46	-0.39	-	3
Dec-26 18,900	633.00	-	-	-	16.19	-0.40	-	7
Dec-26 19,000	665.00	-	-	-	15.93	-0.42	-	2
Dec-26 19,100	700.00	-	-	-	15.66	-0.44	-	1
Dec-26 19,200	736.00	-	-	-	15.40	-0.46	-	28
Dec-26 19,400	824.00	-	-	-	15.08	-0.50	-	2
Dec-26 19,700	979.00	-	-	-	14.74	-0.57	-	1
Dec-26 19,800	1,035.00	-	-	-	14.63	-0.59	-	1
Dec-26 20,000	1,153.00	-	-	-	14.40	-0.63	-	1
Dec-26 20,500	1,485.00	-	-	-	13.84	-0.73	-	1
Mar-27 13,000	88.00	-	-	-	29.84	-0.04	-	3
Mar-27 13,800	121.00	-	-	-	28.00	-0.06	-	32
Mar-27 15,200	206.00	-	-	-	24.79	-0.10	-	1
Mar-27 16,500	333.00	-	-	-	21.80	-0.16	-	1
Mar-27 17,000	401.00	-	-	-	20.66	-0.20	-	1
Mar-27 17,500	482.00	-	-	-	19.51	-0.24	-	20
Mar-27 18,000	582.00	-	-	-	18.36	-0.29	-	756
Mar-27 18,100	604.00	-	-	-	18.13	-0.30	-	5
Mar-27 18,200	627.00	-	-	-	17.90	-0.31	-	5
Mar-27 18,300	651.00	-	-	-	17.67	-0.32	-	5
Mar-27 18,400	676.00	-	-	-	17.44	-0.34	-	5
Mar-27 18,500	703.00	-	-	-	17.21	-0.35	-	3
Mar-27 18,600	730.00	-	-	-	16.98	-0.36	-	1
Mar-27 19,100	885.00	-	-	-	15.83	-0.43	-	5
Mar-27 19,300	957.00	-	-	-	15.38	-0.46	-	5
Mar-27 19,500	1,048.00	1,089.00	1,089.00	1,089.00	15.15	-0.50	5	5
Mar-27 21,400	2,256.00	-	-	-	13.19	-0.80	-	1
Mar-27 21,600	2,415.00	-	-	-	12.98	-0.82	-	2
Mar-27 21,800	2,580.00	-	-	-	12.77	-0.85	-	1
Mar-27 21,900	2,664.00	-	-	-	12.67	-0.86	-	3
Mar-27 22,000	2,749.00	-	-	-	12.57	-0.87	-	2
Mar-27 22,900	3,559.00	-	-	-	11.63	-0.94	-	2
Jun-27 13,000	149.00	-	-	-	28.40	-0.06	-	2
Jun-27 17,000	559.00	-	-	-	20.13	-0.23	-	1
Jun-27 18,000	769.00	-	-	-	18.06	-0.32	-	1
Jun-27 19,700	1,376.00	-	-	-	15.09	-0.53	-	1
Jun-27 23,300	4,057.00	-	-	-	11.40	-0.93	-	1
Jun-27 23,400	4,150.00	-	-	-	11.29	-0.94	-	2
Jun-27 24,200	4,908.00	-	-	-	10.47	-0.96	-	2
Sep-27 12,100	134.00	-	-	-	28.38	-0.05	-	32
Sep-27 12,200	139.00	-	-	-	28.20	-0.05	-	32
Sep-27 12,300	145.00	-	-	-	28.02	-0.05	-	32
Sep-27 12,400	150.00	-	-	-	27.84	-0.05	-	32
Sep-27 14,200	281.00	-	-	-	24.65	-0.10	-	32
Dec-27 13,400	268.00	-	-	-	25.16	-0.09	-	250
Dec-27 14,700	403.00	-	-	-	23.07	-0.13	-	1
Dec-27 15,400	497.00	-	-	-	21.95	-0.16	-	32
Dec-27 15,700	543.00	-	-	-	21.47	-0.18	-	32
Dec-27 15,800	559.00	-	-	-	21.31	-0.18	-	32
Dec-27 19,300	1,490.00	-	-	-	15.83	-0.47	-	3
Dec-27 19,400	1,536.00	-	-	-	15.74	-0.48	-	6,751
Sep-28 17,500	1,152.00	-	-	-	17.35	-0.31	-	2
Dec-28 16,800	1,045.00	-	-	-	17.99	-0.27	-	1,800
Jun-29 18,800	2,115.00	-	-	-	17.70	-0.41	-	1

STOCK OPTIONS

	Previous Close	249.60		16/07/26
	ACCIONA Close	248.00		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 260.00	0.03	-	-	-	41.60	0.02	-	6
Aug-26 230.00	24.09	-	-	-	42.60	0.74	-	1
Aug-26 270.00	4.59	-	-	-	38.14	0.27	-	1
Sep-26 220.00	34.65	-	-	-	41.42	0.79	-	5
Sep-26 230.00	27.16	-	-	-	39.64	0.71	-	1
Sep-26 260.00	10.45	-	-	-	36.01	0.42	-	15
Sep-26 280.00	4.77	-	-	-	35.29	0.24	-	2
Sep-26 310.00	1.12	-	-	-	34.20	0.07	-	5
Sep-26 340.00	0.16	-	-	-	33.11	0.01	-	10
Dec-26 210.00	49.30	-	-	-	40.57	0.79	-	2
Dec-26 230.00	35.26	-	-	-	38.31	0.68	-	5
Dec-26 260.00	19.32	-	-	-	35.81	0.48	-	2
Dec-26 280.00	12.18	-	-	-	35.03	0.36	-	5
Dec-26 320.00	4.04	-	-	-	33.47	0.16	-	5
Mar-27 160.00	94.46	-	-	-	44.68	0.92	-	1
Mar-27 270.00	21.56	-	-	-	35.07	0.46	-	5
Mar-27 290.00	15.01	-	-	-	34.40	0.36	-	5
Jun-27 220.00	51.99	-	-	-	36.89	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	0.19	-	-	-	43.81	-0.07	-	5
Jul-26 250.00	3.33	-	-	-	41.82	-0.64	-	2
Aug-26 200.00	1.00	-	-	-	46.55	-0.06	-	21
Aug-26 240.00	7.95	-	-	-	38.22	-0.36	-	1
Sep-26 120.00	0.01	-	-	-	57.61	-	-	1
Sep-26 170.00	0.52	-	-	-	48.74	-0.02	-	1
Sep-26 200.00	2.28	-	-	-	43.42	-0.10	-	10
Sep-26 240.00	10.89	-	-	-	36.32	-0.38	-	1
Dec-26 175.00	3.13	-	-	-	44.30	-0.08	-	2
Dec-26 195.00	5.91	-	-	-	42.04	-0.15	-	15
Dec-26 200.00	6.92	-	-	-	41.48	-0.17	-	20
Dec-26 210.00	9.11	-	-	-	40.35	-0.21	-	2
Mar-27 200.00	10.53	-	-	-	40.12	-0.20	-	20
Mar-27 210.00	13.08	-	-	-	39.11	-0.24	-	5
Mar-27 290.00	52.68	-	-	-	33.87	-0.66	-	5
Mar-27 300.00	60.28	-	-	-	33.53	-0.71	-	5
Jun-27 320.00	77.29	-	-	-	31.09	-0.77	-	5

	Previous Close	21.70		16/07/26
	ACCIONA ENERGIA Close	21.60		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	-	-	-	-	29.76	-	-	4
Sep-26 29.00	0.02	-	-	-	32.79	0.02	-	1
Dec-26 24.00	1.11	-	-	-	33.76	0.37	-	3
Dec-26 25.00	0.83	-	-	-	33.50	0.31	-	1
Dec-26 27.00	0.45	-	-	-	32.97	0.19	-	1
Dec-26 30.00	0.15	-	-	-	32.19	0.08	-	1
Dec-26 31.00	0.10	-	-	-	31.92	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.68	-	-	-	36.07	-0.37	-	1
Sep-26 20.00	0.60	-	-	-	36.05	-0.27	-	3
Sep-26 21.00	0.96	-	-	-	35.40	-0.39	-	2
Sep-26 23.00	2.08	-	-	-	34.95	-0.63	-	2
Dec-26 18.00	0.70	-	-	-	40.00	-0.20	-	2
Dec-26 19.00	0.98	-	-	-	39.37	-0.25	-	3
Dec-26 21.00	1.75	-	-	-	38.10	-0.39	-	15
Jun-27 24.00	3.84	-	-	-	31.55	-0.57	-	13

	Previous Close	16.22		16/07/26
	ACERINOX Close	16.41		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.42	-	-	-	31.85	0.94	-	1
Jul-26 17.00	-	-	-	-	29.68	0.01	-	20
Jul-26 18.00	-	-	-	-	27.61	-	-	500
Aug-26 15.50	1.25	-	-	-	33.84	0.73	-	2
Aug-26 16.00	0.91	-	-	-	32.68	0.63	-	4
Aug-26 16.50	0.63	-	-	-	31.71	0.51	-	50
Aug-26 17.00	0.43	-	-	-	31.59	0.39	-	22
Aug-26 17.50	0.27	0.22	0.22	0.22	31.46	0.28	1	1
Aug-26 18.00	0.17	-	-	-	31.34	0.19	-	5
Sep-26 14.50	2.24	-	-	-	36.47	0.82	-	150
Sep-26 15.00	1.84	-	-	-	35.41	0.76	-	3
Sep-26 15.50	1.49	-	-	-	34.34	0.69	-	10
Sep-26 16.00	1.16	-	-	-	33.27	0.61	-	11
Sep-26 17.00	0.67	-	-	-	32.32	0.43	-	14
Sep-26 17.50	0.50	-	-	-	32.25	0.35	-	5
Sep-26 18.00	0.36	-	-	-	32.17	0.28	-	1
Sep-26 21.00	0.03	-	-	-	31.75	0.04	-	1
Dec-26 9.75	6.79	-	-	-	40.27	0.98	-	2
Dec-26 11.00	5.60	-	-	-	38.54	0.96	-	10
Dec-26 13.00	3.81	-	-	-	35.78	0.88	-	1
Dec-26 13.50	3.39	-	-	-	35.09	0.84	-	20
Dec-26 14.00	3.00	-	-	-	34.40	0.81	-	10
Dec-26 14.50	2.62	-	-	-	33.71	0.76	-	10
Dec-26 15.00	2.28	-	-	-	33.02	0.72	-	2
Dec-26 16.00	1.65	-	-	-	31.64	0.61	-	10
Dec-26 17.00	1.15	-	-	-	30.97	0.49	-	5
Dec-26 17.50	0.95	-	-	-	30.89	0.43	-	25
Dec-26 18.00	0.79	-	-	-	30.81	0.38	-	20
Dec-26 19.00	0.53	-	-	-	30.65	0.28	-	10
Dec-26 19.50	0.42	-	-	-	30.57	0.24	-	1
Mar-27 8.75	7.80	-	-	-	41.93	0.99	-	1
Mar-27 11.00	5.70	-	-	-	39.09	0.94	-	15
Mar-27 13.00	4.01	-	-	-	36.57	0.84	-	1
Mar-27 13.50	3.61	-	-	-	35.94	0.81	-	5
Mar-27 14.00	3.25	-	-	-	35.32	0.78	-	5
Mar-27 14.50	2.90	-	-	-	34.69	0.74	-	150
Mar-27 15.50	2.26	-	-	-	33.43	0.65	-	150
Mar-27 16.00	1.96	-	-	-	32.80	0.61	-	150
Mar-27 17.00	1.48	-	-	-	32.14	0.51	-	150
Mar-27 17.50	1.28	-	-	-	32.01	0.47	-	100
Mar-27 18.50	0.95	-	-	-	31.77	0.38	-	50
Mar-27 19.00	0.82	-	-	-	31.65	0.34	-	25
Sep-27 13.50	4.00	-	-	-	37.08	0.77	-	5
Sep-27 14.00	3.66	-	-	-	36.43	0.74	-	1
Sep-27 16.50	2.22	-	-	-	33.28	0.57	-	150
Dec-27 11.00	5.94	-	-	-	38.71	0.89	-	10
Dec-27 12.00	5.17	-	-	-	37.58	0.84	-	1
Dec-27 13.00	4.46	-	-	-	36.44	0.79	-	10
Jun-28 12.50	4.89	-	-	-	35.21	0.80	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	35.78	-	-	10
Jul-26 14.00	-	-	-	-	34.62	-	-	1
Jul-26 14.50	-	-	-	-	33.46	-	-	10
Jul-26 15.00	-	-	-	-	32.31	-	-	10
Jul-26 15.50	-	-	-	-	31.15	-	-	5
Jul-26 16.00	0.01	-	-	-	29.99	-0.05	-	1
Aug-26 12.50	0.01	-	-	-	38.75	-0.01	-	2
Aug-26 13.00	0.01	-	-	-	37.60	-0.02	-	106
Aug-26 14.00	0.05	-	-	-	35.28	-0.07	-	1
Aug-26 14.50	0.10	-	-	-	34.12	-0.11	-	30
Aug-26 15.00	0.17	-	-	-	32.97	-0.17	-	35
Aug-26 18.00	1.70	-	-	-	29.31	-0.83	-	2
Sep-26 9.00	-	-	-	-	45.21	-	-	23
Sep-26 9.50	-	-	-	-	44.15	-	-	43
Sep-26 9.75	-	-	-	-	43.61	-	-	1
Sep-26 10.00	-	-	-	-	43.08	-	-	10
Sep-26 10.50	-	-	-	-	42.02	-	-	40
Sep-26 11.00	0.01	-	-	-	40.95	-0.01	-	150
Sep-26 12.00	0.02	-	-	-	38.82	-0.02	-	10
Sep-26 13.00	0.06	-	-	-	36.68	-0.05	-	9
Sep-26 14.00	0.15	-	-	-	34.55	-0.12	-	10
Sep-26 15.00	0.32	-	-	-	32.42	-0.23	-	5
Sep-26 16.00	0.61	-	-	-	30.28	-0.39	-	4
Dec-26 9.50	0.02	-	-	-	40.46	-0.01	-	1
Dec-26 9.75	0.02	-	-	-	40.12	-0.01	-	1
Dec-26 10.00	0.03	-	-	-	39.77	-0.02	-	97
Dec-26 10.50	0.05	-	-	-	39.08	-0.03	-	35
Dec-26 11.00	0.07	-	-	-	38.39	-0.04	-	51
Dec-26 11.50	0.10	-	-	-	37.70	-0.05	-	25
Dec-26 12.00	0.15	-	-	-	37.01	-0.07	-	75
Dec-26 12.50	0.19	-	-	-	36.32	-0.10	-	145
Dec-26 13.00	0.27	-	-	-	35.63	-0.12	-	10
Dec-26 13.50	0.34	-	-	-	34.94	-0.16	-	45
Mar-27 8.00	0.02	-	-	-	41.19	-0.01	-	2
Mar-27 10.00	0.11	-	-	-	38.67	-0.04	-	175
Mar-27 10.50	0.14	-	-	-	38.04	-0.06	-	60
Mar-27 11.00	0.19	-	-	-	37.41	-0.08	-	160
Mar-27 11.50	0.25	-	-	-	36.78	-0.09	-	126
Mar-27 12.00	0.32	-	-	-	36.15	-0.12	-	70
Mar-27 13.50	0.61	-	-	-	34.26	-0.21	-	12
Mar-27 15.00	1.06	-	-	-	32.38	-0.33	-	100
Mar-27 15.50	1.26	-	-	-	31.75	-0.37	-	5
Jun-27 8.75	0.10	-	-	-	39.97	-0.03	-	1
Jun-27 10.00	0.19	-	-	-	38.34	-0.06	-	243
Jun-27 11.00	0.31	-	-	-	37.04	-0.10	-	60
Sep-27 12.00	0.63	-	-	-	35.18	-0.16	-	207
Dec-27 12.00	0.70	-	-	-	33.94	-0.17	-	150
Mar-28 12.00	0.78	-	-	-	32.45	-0.18	-	208

	Previous Close	120.40		16/07/26
	ACS Close	118.90		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	0.02	-	-	-	45.06	0.02	-	4
Jul-26 130.00	-	-	-	-	43.52	-	-	1
Jul-26 135.00	-	-	-	-	41.98	-	-	2
Jul-26 140.00	-	-	-	-	40.43	-	-	5
Aug-26 120.00	5.55	4.56	4.56	4.56	39.52	0.50	2	12
Aug-26 140.00	0.63	-	-	-	37.89	0.10	-	3
Aug-26 145.00	0.31	-	-	-	37.49	0.05	-	1
Aug-26 150.00	0.14	-	-	-	37.08	0.03	-	5
Sep-26 105.00	17.02	-	-	-	41.86	0.79	-	5
Sep-26 110.00	13.34	-	-	-	40.47	0.71	-	5
Sep-26 115.00	10.06	-	-	-	39.08	0.62	-	40
Sep-26 120.00	7.29	-	-	-	37.89	0.52	-	15
Sep-26 125.00	5.16	-	-	-	37.40	0.42	-	10
Sep-26 130.00	3.51	-	-	-	36.91	0.32	-	99
Sep-26 140.00	1.47	-	-	-	35.93	0.16	-	13
Sep-26 145.00	0.89	-	-	-	35.44	0.11	-	22
Sep-26 150.00	0.51	-	-	-	34.95	0.07	-	3
Sep-26 155.00	0.28	-	-	-	34.46	0.04	-	5
Sep-26 165.00	0.07	-	-	-	33.48	0.01	-	5
Dec-26 86.00	35.42	-	-	-	43.33	0.91	-	1
Dec-26 90.00	32.06	-	-	-	42.47	0.88	-	25
Dec-26 92.00	30.38	-	-	-	42.04	0.87	-	25
Dec-26 105.00	20.44	-	-	-	39.23	0.74	-	1
Dec-26 110.00	17.03	-	-	-	38.15	0.68	-	5
Dec-26 115.00	14.04	-	-	-	37.07	0.62	-	87
Dec-26 120.00	11.30	-	-	-	36.21	0.55	-	80
Dec-26 125.00	9.22	-	-	-	36.11	0.48	-	86
Dec-26 130.00	7.44	-	-	-	36.01	0.41	-	711
Dec-26 135.00	5.88	-	-	-	35.91	0.35	-	1
Dec-26 140.00	4.70	-	-	-	35.82	0.30	-	1
Dec-26 145.00	3.59	-	-	-	35.72	0.24	-	7
Dec-26 150.00	2.86	-	-	-	35.62	0.20	-	80
Dec-26 155.00	2.13	-	-	-	35.52	0.16	-	15
Dec-26 160.00	1.68	-	-	-	35.42	0.13	-	15
Dec-26 165.00	1.22	-	-	-	35.33	0.10	-	25
Mar-27 92.00	32.13	-	-	-	40.54	0.84	-	1
Mar-27 96.00	29.07	-	-	-	39.72	0.80	-	1
Mar-27 100.00	26.13	-	-	-	38.90	0.77	-	1
Mar-27 115.00	16.52	-	-	-	35.83	0.62	-	5
Mar-27 140.00	6.98	-	-	-	34.97	0.35	-	180
Mar-27 145.00	5.92	-	-	-	34.96	0.31	-	25
Mar-27 150.00	4.86	-	-	-	34.94	0.27	-	200
Mar-27 155.00	4.07	-	-	-	34.93	0.23	-	20
Mar-27 160.00	3.38	-	-	-	34.91	0.20	-	20
Mar-27 165.00	2.73	-	-	-	34.90	0.17	-	60
Jun-27 54.00	66.20	-	-	-	47.17	0.98	-	1
Jun-27 56.00	64.36	-	-	-	46.76	0.97	-	2
Jun-27 88.00	36.96	-	-	-	40.12	0.85	-	1
Jun-27 96.00	30.87	-	-	-	38.46	0.79	-	25
Jun-27 100.00	28.15	-	-	-	37.63	0.76	-	25
Jun-27 165.00	4.12	-	-	-	33.58	0.22	-	5
Sep-27 86.00	39.03	-	-	-	39.59	0.85	-	25
Sep-27 105.00	25.46	-	-	-	35.86	0.72	-	25
Dec-27 70.00	52.44	-	-	-	41.07	0.92	-	60
Dec-27 94.00	33.95	-	-	-	36.77	0.79	-	25
Dec-27 110.00	23.69	-	-	-	33.90	0.67	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	-	-	-	-	47.56	-	-	1
Jul-26 115.00	0.09	-	-	-	44.25	-0.07	-	6
Jul-26 120.00	1.71	-	-	-	42.62	-0.65	-	22
Jul-26 125.00	6.11	-	-	-	41.08	-0.99	-	11
Jul-26 130.00	11.10	-	-	-	39.54	-1.00	-	3
Aug-26 98.00	0.46	-	-	-	42.49	-0.06	-	1
Aug-26 100.00	0.63	-	-	-	41.88	-0.08	-	1
Aug-26 110.00	2.18	-	-	-	38.82	-0.24	-	2
Aug-26 115.00	3.65	-	-	-	37.29	-0.36	-	3
Aug-26 120.00	5.88	-	-	-	36.01	-0.50	-	1
Aug-26 125.00	8.92	-	-	-	35.60	-0.65	-	10
Sep-26 50.00	-	-	-	-	54.29	-	-	25
Sep-26 52.00	-	-	-	-	53.74	-	-	50
Sep-26 54.00	-	-	-	-	53.18	-	-	50
Sep-26 56.00	-	-	-	-	52.63	-	-	51
Sep-26 66.00	0.01	-	-	-	49.85	-	-	25
Sep-26 68.00	0.02	-	-	-	49.30	-	-	25
Sep-26 70.00	0.02	-	-	-	48.74	-	-	25
Sep-26 72.00	0.04	-	-	-	48.19	-	-	1
Sep-26 76.00	0.07	-	-	-	47.08	-0.01	-	42
Sep-26 78.00	0.10	-	-	-	46.52	-0.01	-	52
Sep-26 80.00	0.13	-	-	-	45.97	-0.01	-	27
Sep-26 84.00	0.23	-	-	-	44.86	-0.03	-	25
Sep-26 90.00	0.49	-	-	-	43.19	-0.05	-	25
Sep-26 94.00	0.77	-	-	-	42.08	-0.08	-	5
Sep-26 96.00	0.96	-	-	-	41.53	-0.09	-	10
Sep-26 100.00	1.45	-	-	-	40.42	-0.13	-	30
Sep-26 105.00	2.31	-	-	-	39.03	-0.20	-	10
Sep-26 110.00	3.52	-	-	-	37.64	-0.28	-	32
Sep-26 115.00	5.18	-	-	-	36.25	-0.38	-	8
Sep-26 120.00	7.39	-	-	-	35.06	-0.49	-	6
Sep-26 125.00	10.29	-	-	-	34.57	-0.60	-	1
Dec-26 23.00	-	-	-	-	55.40	-	-	201
Dec-26 24.00	-	-	-	-	55.19	-	-	25
Dec-26 25.00	-	-	-	-	54.97	-	-	25
Dec-26 27.00	-	-	-	-	54.54	-	-	25
Dec-26 28.00	-	-	-	-	54.32	-	-	75
Dec-26 29.00	-	-	-	-	54.11	-	-	75
Dec-26 30.00	-	-	-	-	53.89	-	-	17
Dec-26 33.00	-	-	-	-	53.24	-	-	6
Dec-26 34.00	-	-	-	-	53.03	-	-	25
Dec-26 35.00	-	-	-	-	52.81	-	-	200
Dec-26 46.00	0.01	-	-	-	50.44	-	-	25
Dec-26 54.00	0.05	-	-	-	48.71	-	-	25
Dec-26 58.00	0.08	-	-	-	47.85	-0.01	-	25
Dec-26 60.00	0.11	-	-	-	47.41	-0.01	-	95
Dec-26 62.00	0.15	-	-	-	46.98	-0.01	-	5
Dec-26 66.00	0.23	-	-	-	46.12	-0.02	-	1
Dec-26 76.00	0.65	-	-	-	43.96	-0.04	-	5
Dec-26 78.00	0.77	-	-	-	43.53	-0.05	-	5
Dec-26 80.00	0.90	-	-	-	43.10	-0.06	-	5
Dec-26 82.00	1.09	-	-	-	42.67	-0.07	-	10
Dec-26 84.00	1.29	-	-	-	42.23	-0.08	-	10
Dec-26 86.00	1.48	-	-	-	41.80	-0.09	-	10
Dec-26 88.00	1.71	-	-	-	41.37	-0.10	-	45
Dec-26 90.00	2.01	-	-	-	40.94	-0.11	-	44
Dec-26 94.00	2.61	-	-	-	40.08	-0.14	-	45
Dec-26 96.00	2.96	-	-	-	39.64	-0.16	-	80
Dec-26 98.00	3.40	-	-	-	39.21	-0.18	-	10
Dec-26 100.00	3.85	-	-	-	38.78	-0.20	-	177
Dec-26 105.00	5.11	-	-	-	37.70	-0.25	-	3
Dec-26 110.00	6.65	-	-	-	36.62	-0.32	-	50
Dec-26 115.00	8.58	-	-	-	35.54	-0.39	-	10
Mar-27 88.00	2.99	-	-	-	39.67	-0.13	-	2
Mar-27 90.00	3.30	-	-	-	39.26	-0.14	-	3
Mar-27 92.00	3.75	-	-	-	38.86	-0.16	-	2
Mar-27 98.00	5.05	-	-	-	37.63	-0.21	-	115
Mar-27 100.00	5.54	-	-	-	37.22	-0.23	-	110
Mar-27 105.00	7.05	-	-	-	36.19	-0.27	-	5
Mar-27 110.00	8.66	-	-	-	35.17	-0.33	-	10
Mar-27 120.00	12.89	-	-	-	33.35	-0.45	-	1
Jun-27 22.00	-	-	-	-	51.81	-	-	360
Jun-27 24.00	-	-	-	-	51.40	-	-	85
Jun-27 28.00	0.01	-	-	-	50.57	-	-	2
Jun-27 33.00	0.03	-	-	-	49.53	-	-	2
Jun-27 70.00	1.47	-	-	-	41.85	-0.06	-	1
Sep-27 78.00	3.05	-	-	-	38.40	-0.11	-	25
Sep-27 92.00	5.73	-	-	-	35.65	-0.19	-	25
Dec-27 50.00	0.56	-	-	-	42.05	-0.02	-	25
Dec-27 78.00	3.49	-	-	-	37.03	-0.11	-	25
Dec-27 98.00	8.07	-	-	-	33.44	-0.24	-	25
Dec-27 100.00	8.65	-	-	-	33.08	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	69.45	-	-	-	51.10	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	2.17	-	-	-	38.82	-0.24	-	2
Sep-26 140.00	21.67	-	-	-	33.10	-0.85	-	5

	Previous Close	26.20		16/07/26
	AENA Close	26.24		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	2.24	-	-	-	27.20	1.00	-	2
Jul-26 27.00	-	-	-	-	23.45	0.01	-	3,201
Aug-26 26.00	1.00	-	-	-	25.40	0.57	-	2
Aug-26 28.00	0.22	-	-	-	23.23	0.21	-	27
Aug-26 29.00	0.07	-	-	-	22.18	0.08	-	11
Sep-26 24.00	2.66	-	-	-	26.88	0.81	-	2
Sep-26 25.00	1.91	-	-	-	25.71	0.70	-	25
Sep-26 27.00	0.76	-	-	-	23.61	0.42	-	870
Sep-26 28.00	0.42	-	-	-	22.76	0.28	-	1
Dec-26 26.00	1.88	-	-	-	23.77	0.58	-	2
Dec-26 27.00	1.38	-	-	-	23.22	0.48	-	76
Dec-26 29.00	0.67	-	-	-	22.33	0.29	-	6
Mar-27 21.00	6.02	-	-	-	28.03	0.87	-	6
Mar-27 26.00	2.41	-	-	-	24.09	0.59	-	3
Mar-27 27.00	1.91	-	-	-	23.63	0.52	-	30
Jun-27 25.00	3.10	-	-	-	24.42	0.67	-	2
Jun-27 29.00	1.22	-	-	-	22.57	0.38	-	150
Jun-27 34.00	0.24	-	-	-	20.86	0.11	-	100
Dec-27 23.00	4.77	-	-	-	25.63	0.76	-	16
Dec-27 25.00	3.48	-	-	-	24.44	0.65	-	25
Dec-27 28.00	2.07	-	-	-	23.23	0.47	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	31.35	-	-	7
Jul-26 21.00	-	-	-	-	30.03	-	-	6
Jul-26 22.00	-	-	-	-	28.71	-	-	5
Jul-26 23.00	-	-	-	-	27.39	-	-	303
Jul-26 24.00	-	-	-	-	26.07	-	-	2
Jul-26 26.00	0.04	-	-	-	23.43	-0.23	-	22
Jul-26 27.00	0.76	-	-	-	22.32	-1.00	-	5
Aug-26 25.00	0.33	-	-	-	25.21	-0.25	-	3
Aug-26 26.00	0.65	-	-	-	23.91	-0.43	-	1
Sep-26 18.50	-	-	-	-	32.77	-	-	2
Sep-26 19.00	0.01	-	-	-	32.18	-0.01	-	32
Sep-26 19.50	0.01	-	-	-	31.60	-0.01	-	4
Sep-26 20.00	0.02	-	-	-	31.01	-0.01	-	14
Sep-26 21.00	0.04	-	-	-	29.84	-0.03	-	97
Sep-26 22.00	0.09	-	-	-	28.68	-0.06	-	60
Sep-26 23.00	0.17	-	-	-	27.51	-0.11	-	40
Sep-26 24.00	0.31	-	-	-	26.34	-0.19	-	11
Sep-26 25.00	0.55	-	-	-	25.17	-0.29	-	1
Sep-26 26.00	0.90	-	-	-	24.00	-0.43	-	1
Sep-26 27.00	1.40	-	-	-	23.07	-0.59	-	28
Dec-26 18.00	0.05	-	-	-	31.12	-0.02	-	2
Dec-26 19.00	0.08	-	-	-	30.25	-0.04	-	3
Dec-26 19.50	0.11	-	-	-	29.82	-0.05	-	4
Dec-26 20.00	0.14	-	-	-	29.39	-0.06	-	4
Dec-26 21.00	0.22	-	-	-	28.53	-0.09	-	5
Dec-26 22.00	0.35	-	-	-	27.66	-0.13	-	207
Dec-26 23.00	0.52	-	-	-	26.80	-0.19	-	2
Dec-26 24.00	0.74	-	-	-	25.93	-0.25	-	2
Dec-26 25.00	1.04	-	-	-	25.07	-0.34	-	5
Mar-27 18.00	0.11	-	-	-	29.24	-0.04	-	2
Mar-27 20.00	0.26	-	-	-	27.66	-0.08	-	501
Mar-27 21.00	0.38	-	-	-	26.88	-0.12	-	9
Mar-27 22.00	0.52	-	-	-	26.09	-0.16	-	4
Mar-27 24.00	0.98	-	-	-	24.51	-0.27	-	1
Mar-27 26.00	1.67	-	-	-	22.94	-0.42	-	6
Mar-27 32.00	5.83	-	-	-	20.70	-0.90	-	1
Jun-27 18.00	0.22	-	-	-	26.76	-0.07	-	1
Jun-27 19.00	0.31	-	-	-	26.03	-0.09	-	1
Jun-27 26.00	2.24	-	-	-	20.96	-0.49	-	1
Jun-27 27.00	2.80	-	-	-	20.53	-0.57	-	25
Sep-27 18.00	0.27	-	-	-	25.70	-0.08	-	1
Sep-27 23.00	1.21	-	-	-	22.46	-0.28	-	2

	Previous Close	10.66		16/07/26
	ALMIRALL Close	10.64		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	-	-	-	-	25.06	-	-	3
Sep-26 14.00	0.01	-	-	-	28.03	0.01	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.06	-	-	-	31.06	-0.11	63	217
Aug-26 10.50	0.34	-	-	-	30.78	-0.42	63	217
Sep-26 12.00	1.45	-	-	-	29.22	-0.82	-	1

	Previous Close	49.90		16/07/26
	AMADEUS Close	50.78		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	2.78	-	-	-	38.83	1.00	-	25
Jul-26 50.00	0.90	-	-	-	36.70	0.79	-	75
Jul-26 52.00	0.05	-	-	-	35.74	0.11	-	1
Jul-26 54.00	-	-	-	-	35.53	-	-	2
Jul-26 56.00	-	-	-	-	35.32	-	-	1,197
Jul-26 60.00	-	-	-	-	34.90	-	-	2
Aug-26 50.00	2.60	-	-	-	33.25	0.59	-	25
Aug-26 52.00	1.59	-	-	-	32.31	0.44	-	51
Aug-26 54.00	0.92	-	-	-	32.09	0.30	-	49
Aug-26 56.00	0.50	-	-	-	31.87	0.18	-	28
Aug-26 60.00	0.11	-	-	-	31.42	0.05	-	1,992
Aug-26 62.00	0.04	-	-	-	31.20	0.02	-	4
Sep-26 38.00	13.07	-	-	-	41.47	0.96	-	2
Sep-26 40.00	11.19	-	-	-	39.98	0.94	-	2
Sep-26 49.00	3.88	-	-	-	33.24	0.64	-	25
Sep-26 50.00	3.28	-	-	-	32.49	0.58	-	150
Sep-26 52.00	2.27	-	-	-	31.69	0.47	-	850
Sep-26 54.00	1.52	-	-	-	31.32	0.36	-	3
Sep-26 56.00	0.97	-	-	-	30.95	0.26	-	450
Sep-26 58.00	0.59	-	-	-	30.58	0.17	-	1
Sep-26 60.00	0.34	-	-	-	30.22	0.11	-	2
Sep-26 62.00	0.18	-	-	-	29.85	0.07	-	1,000
Sep-26 64.00	0.09	-	-	-	29.48	0.04	-	2
Sep-26 66.00	0.04	-	-	-	29.11	0.02	-	5
Sep-26 70.00	0.01	-	-	-	28.38	-	-	31
Sep-26 72.00	-	-	-	-	28.01	-	-	25
Sep-26 74.00	-	-	-	-	27.64	-	-	25
Sep-26 84.00	-	-	-	-	25.80	-	-	24
Dec-26 38.00	13.70	-	-	-	36.58	0.92	-	4
Dec-26 39.00	12.81	-	-	-	36.10	0.90	-	25
Dec-26 40.00	11.96	-	-	-	35.63	0.88	-	11
Dec-26 45.00	7.97	-	-	-	33.23	0.76	-	15
Dec-26 49.00	5.32	-	-	-	31.31	0.63	-	1
Dec-26 50.00	4.73	-	-	-	30.83	0.59	-	10
Dec-26 52.00	3.73	-	-	-	30.31	0.51	-	500
Dec-26 54.00	2.89	-	-	-	30.06	0.44	-	13
Dec-26 56.00	2.23	-	-	-	29.81	0.36	-	26
Dec-26 58.00	1.68	-	-	-	29.56	0.30	-	25
Dec-26 60.00	1.22	-	-	-	29.31	0.23	-	501
Dec-26 62.00	0.90	-	-	-	29.06	0.18	-	25
Dec-26 64.00	0.64	-	-	-	28.81	0.14	-	27
Dec-26 66.00	0.43	-	-	-	28.56	0.10	-	51
Dec-26 68.00	0.31	-	-	-	28.31	0.08	-	25
Dec-26 70.00	0.20	-	-	-	28.06	0.05	-	1
Dec-26 72.00	0.13	-	-	-	27.81	0.04	-	25
Dec-26 74.00	0.08	-	-	-	27.56	0.03	-	5
Dec-26 90.00	-	-	-	-	25.57	-	-	3
Mar-27 40.00	12.50	-	-	-	35.19	0.85	-	1
Mar-27 45.00	8.77	-	-	-	33.06	0.74	-	2
Mar-27 52.00	4.68	-	-	-	30.41	0.53	-	25
Mar-27 54.00	3.81	-	-	-	30.12	0.46	-	500
Mar-27 56.00	3.13	-	-	-	29.84	0.40	-	60
Mar-27 58.00	2.49	-	-	-	29.55	0.35	-	35
Mar-27 60.00	2.00	-	-	-	29.26	0.29	-	1
Mar-27 62.00	1.55	-	-	-	28.97	0.24	-	50
Mar-27 66.00	0.92	-	-	-	28.39	0.16	-	1
Jun-27 40.00	13.14	-	-	-	34.75	0.82	-	1
Jun-27 52.00	5.63	-	-	-	30.28	0.54	-	26
Jun-27 58.00	3.33	-	-	-	29.22	0.39	-	25
Jun-27 62.00	2.25	-	-	-	28.51	0.29	-	50
Jun-27 64.00	1.81	-	-	-	28.16	0.25	-	25
Jun-27 66.00	1.46	-	-	-	27.80	0.21	-	25
Jun-27 68.00	1.13	-	-	-	27.45	0.18	-	25
Sep-27 49.00	7.57	-	-	-	31.64	0.62	-	5
Sep-27 66.00	1.89	-	-	-	28.49	0.24	-	26
Dec-27 56.00	5.24	-	-	-	30.23	0.47	-	17
Dec-27 60.00	3.90	-	-	-	29.65	0.39	-	1
Dec-27 72.00	1.47	-	-	-	27.92	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	53.18	-	-	10
Jul-26 36.00	-	-	-	-	52.12	-	-	5
Jul-26 40.00	-	-	-	-	47.86	-	-	1
Jul-26 41.00	-	-	-	-	46.80	-	-	1
Jul-26 42.00	-	-	-	-	45.74	-	-	1
Jul-26 44.00	-	-	-	-	43.61	-	-	6
Jul-26 45.00	-	-	-	-	42.55	-	-	6
Jul-26 46.00	-	-	-	-	41.48	-	-	14
Jul-26 47.00	-	-	-	-	40.42	-	-	261
Jul-26 48.00	-	-	-	-	39.36	-	-	92
Jul-26 49.00	0.02	0.10	0.10	0.10	38.29	-0.04	1	32
Jul-26 50.00	0.12	-	-	-	37.23	-0.21	-	60
Jul-26 52.00	1.27	-	-	-	36.27	-0.89	-	27
Jul-26 54.00	3.22	-	-	-	36.06	-1.00	-	3
Aug-26 41.00	0.14	-	-	-	42.45	-0.05	-	2
Aug-26 42.00	0.19	-	-	-	41.42	-0.06	-	2
Aug-26 43.00	0.26	-	-	-	40.39	-0.08	-	1
Aug-26 44.00	0.35	-	-	-	39.36	-0.11	-	30
Aug-26 45.00	0.47	-	-	-	38.33	-0.14	-	9
Aug-26 46.00	0.61	-	-	-	37.30	-0.18	-	9
Aug-26 47.00	0.82	-	-	-	36.27	-0.23	-	7
Aug-26 48.00	1.05	1.15	1.15	1.15	35.24	-0.28	2	59
Aug-26 49.00	1.34	-	-	-	34.20	-0.34	-	12
Aug-26 50.00	1.71	-	-	-	33.17	-0.41	-	2
Aug-26 52.00	2.70	-	-	-	32.23	-0.57	-	10
Sep-26 38.00	0.13	-	-	-	40.78	-0.03	-	8
Sep-26 39.00	0.18	-	-	-	40.04	-0.05	-	6
Sep-26 40.00	0.23	-	-	-	39.29	-0.06	-	3
Sep-26 41.00	0.31	-	-	-	38.54	-0.08	-	25
Sep-26 42.00	0.40	-	-	-	37.79	-0.10	-	715
Sep-26 43.00	0.51	-	-	-	37.04	-0.12	-	15
Sep-26 44.00	0.65	-	-	-	36.29	-0.15	-	229
Sep-26 45.00	0.81	-	-	-	35.55	-0.18	-	229
Sep-26 46.00	1.02	-	-	-	34.80	-0.22	-	3,535
Sep-26 47.00	1.25	-	-	-	34.05	-0.26	-	202
Sep-26 48.00	1.54	-	-	-	33.30	-0.31	-	75
Sep-26 49.00	1.85	-	-	-	32.55	-0.36	-	56
Sep-26 50.00	2.25	-	-	-	31.80	-0.42	-	87
Sep-26 52.00	3.24	-	-	-	31.00	-0.54	-	13
Sep-26 54.00	4.49	-	-	-	30.63	-0.65	-	4
Sep-26 56.00	5.96	-	-	-	30.26	-0.76	-	1
Sep-26 58.00	7.60	-	-	-	29.89	-0.84	-	25
Sep-26 60.00	9.38	-	-	-	29.53	-0.91	-	28
Sep-26 66.00	15.22	-	-	-	28.42	-1.00	-	25
Sep-26 68.00	17.22	-	-	-	28.05	-1.00	-	50
Sep-26 70.00	19.22	-	-	-	27.69	-1.00	-	50
Dec-26 38.00	0.54	-	-	-	36.69	-0.09	-	54
Dec-26 39.00	0.64	-	-	-	36.21	-0.10	-	171
Dec-26 40.00	0.79	-	-	-	35.74	-0.12	-	105
Dec-26 43.00	1.31	-	-	-	34.30	-0.19	-	65
Dec-26 44.00	1.52	-	-	-	33.82	-0.21	-	15
Dec-26 45.00	1.75	-	-	-	33.34	-0.24	-	82
Dec-26 46.00	2.06	-	-	-	32.86	-0.27	-	41
Dec-26 47.00	2.36	-	-	-	32.38	-0.31	-	100
Dec-26 48.00	2.68	-	-	-	31.90	-0.34	-	2,024
Dec-26 49.00	3.08	-	-	-	31.42	-0.38	-	12
Dec-26 50.00	3.49	-	-	-	30.94	-0.42	-	879
Dec-26 52.00	4.49	-	-	-	30.42	-0.49	-	536
Dec-26 54.00	5.65	-	-	-	30.17	-0.57	-	51
Dec-26 56.00	6.98	-	-	-	29.92	-0.65	-	6
Dec-26 58.00	8.45	-	-	-	29.67	-0.72	-	1
Dec-26 60.00	10.01	-	-	-	29.42	-0.79	-	26
Dec-26 62.00	11.71	-	-	-	29.17	-0.84	-	3
Dec-26 64.00	13.48	-	-	-	28.92	-0.89	-	1
Dec-26 68.00	17.25	-	-	-	28.42	-0.97	-	25
Dec-26 70.00	19.22	-	-	-	28.17	-0.99	-	25
Mar-27 38.00	1.01	-	-	-	34.92	-0.12	-	86
Mar-27 39.00	1.15	-	-	-	34.50	-0.14	-	55
Mar-27 40.00	1.34	-	-	-	34.07	-0.16	-	3
Mar-27 41.00	1.55	-	-	-	33.64	-0.18	-	54
Mar-27 42.00	1.77	-	-	-	33.22	-0.20	-	2
Mar-27 45.00	2.58	-	-	-	31.94	-0.27	-	4
Mar-27 46.00	2.88	-	-	-	31.51	-0.30	-	10
Mar-27 47.00	3.21	-	-	-	31.08	-0.33	-	13
Mar-27 48.00	3.61	-	-	-	30.66	-0.36	-	515
Mar-27 49.00	4.01	-	-	-	30.23	-0.39	-	15
Mar-27 50.00	4.40	-	-	-	29.80	-0.42	-	1
Mar-27 52.00	5.44	-	-	-	29.29	-0.49	-	2
Mar-27 54.00	6.58	-	-	-	29.00	-0.55	-	1
Mar-27 62.00	12.33	-	-	-	27.85	-0.78	-	1
Jun-27 38.00	1.37	-	-	-	34.08	-0.14	-	35
Jun-27 39.00	1.59	-	-	-	33.69	-0.16	-	10
Jun-27 42.00	2.24	-	-	-	32.51	-0.21	-	25
Jun-27 43.00	2.54	-	-	-	32.11	-0.24	-	25
Jun-27 44.00	2.83	-	-	-	31.72	-0.26	-	3
Jun-27 45.00	3.13	3.01	3.01	3.01	31.33	-0.28	1	1
Jun-27 46.00	3.43	-	-	-	30.93	-0.31	-	1
Jun-27 48.00	4.21	-	-	-	30.14	-0.36	-	5
Jun-27 49.00	4.61	-	-	-	29.75	-0.39	-	3
Jun-27 50.00	5.01	-	-	-	29.36	-0.42	-	24
Jun-27 52.00	6.04	-	-	-	28.83	-0.47	-	7
Jun-27 60.00	11.15	-	-	-	27.42	-0.69	-	11
Sep-27 52.00	6.89	-	-	-	28.37	-0.48	-	1
Sep-27 54.00	8.01	-	-	-	28.04	-0.53	-	1
Dec-27 46.00	4.58	-	-	-	29.75	-0.33	-	50
Dec-27 47.00	4.97	-	-	-	29.41	-0.35	-	25
Dec-27 48.00	5.36	-	-	-	29.07	-0.37	-	51
Dec-27 50.00	6.24	-	-	-	28.39	-0.42	-	7
Dec-27 52.00	7.27	-	-	-	27.94	-0.47	-	3
Mar-28 49.00	6.14	-	-	-	28.00	-0.40	-	1
Jun-28 46.00	5.21	-	-	-	28.48	-0.33	-	2
Jun-28 48.00	6.00	-	-	-	27.93	-0.37	-	6
Jun-28 56.00	10.32	-	-	-	26.61	-0.54	-	1
Jun-28 60.00	12.94	-	-	-	26.19	-0.63	-	3
Jun-28 62.00	14.39	-	-	-	25.98	-0.66	-	3
Jun-28 70.00	20.63	-	-	-	25.14	-0.80	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.51	-	-	-	33.82	-0.21	-	1
Sep-27 60.00	11.81	-	-	-	27.06	-0.65	-	1

	Previous Close	58.50		16/07/26
	ARCELORMITTAL Close	57.92		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	12.92	-	-	-	69.84	1.00	-	1
Jul-26 47.00	10.92	-	-	-	68.87	1.00	-	1
Jul-26 54.00	3.94	-	-	-	65.49	0.98	-	1
Jul-26 56.00	2.09	-	-	-	64.52	0.84	-	23
Jul-26 58.00	0.74	-	-	-	63.51	0.49	-	39
Jul-26 60.00	0.13	0.40	0.40	0.40	61.44	0.14	1	12
Jul-26 62.00	0.01	-	-	-	59.36	0.01	-	2
Aug-26 43.00	15.25	-	-	-	64.38	0.95	-	1
Aug-26 48.00	10.87	10.45	10.45	10.45	62.13	0.86	1	1
Aug-26 56.00	5.25	-	-	-	58.54	0.61	-	20
Aug-26 60.00	3.26	-	-	-	56.60	0.46	-	11
Aug-26 62.00	2.49	-	-	-	55.57	0.38	-	90
Aug-26 64.00	1.82	-	-	-	54.53	0.31	-	51
Aug-26 66.00	1.32	-	-	-	53.49	0.25	-	101
Aug-26 70.00	0.62	-	-	-	51.42	0.14	-	50
Sep-26 21.00	36.95	-	-	-	67.44	1.00	-	3
Sep-26 25.00	32.95	-	-	-	65.87	1.00	-	1
Sep-26 40.00	18.34	-	-	-	60.00	0.95	-	25
Sep-26 58.00	5.14	-	-	-	52.98	0.55	-	31
Sep-26 68.00	1.92	-	-	-	52.35	0.27	-	5
Sep-26 70.00	1.51	-	-	-	52.23	0.23	-	118
Sep-26 74.00	0.94	-	-	-	51.97	0.16	-	25
Sep-26 76.00	0.76	-	-	-	51.85	0.13	-	25
Sep-26 78.00	0.58	-	-	-	51.72	0.10	-	100
Sep-26 80.00	0.45	-	-	-	51.59	0.08	-	50
Sep-26 84.00	0.26	-	-	-	51.34	0.05	-	100
Dec-26 26.00	32.13	-	-	-	61.82	0.99	-	4
Dec-26 35.00	23.81	-	-	-	58.71	0.94	-	3
Dec-26 45.00	15.72	-	-	-	55.26	0.81	-	10
Dec-26 50.00	12.30	-	-	-	53.53	0.73	-	1
Dec-26 56.00	8.80	-	-	-	51.46	0.61	-	1
Dec-26 60.00	6.88	-	-	-	50.20	0.53	-	10
Dec-26 70.00	3.35	-	-	-	47.32	0.33	-	5
Dec-26 74.00	2.39	-	-	-	46.17	0.26	-	2
Dec-29 30.00	31.17	-	-	-	39.05	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	-	-	-	-	65.20	-	-	14
Jul-26 49.00	-	-	-	-	64.71	-	-	1
Jul-26 50.00	-	-	-	-	64.23	-	-	53
Jul-26 52.00	-	-	-	-	63.26	-	-	1
Jul-26 54.00	0.01	-	-	-	62.30	-0.02	-	33
Jul-26 56.00	0.14	-	-	-	61.33	-0.14	-	6
Aug-26 45.00	0.45	-	-	-	61.25	-0.08	-	1
Aug-26 47.00	0.68	-	-	-	60.35	-0.12	-	65
Aug-26 48.00	0.85	-	-	-	59.90	-0.14	-	28
Aug-26 50.00	1.23	-	-	-	59.01	-0.19	-	10
Aug-26 56.00	3.16	-	-	-	56.31	-0.39	-	10
Aug-26 68.00	10.89	-	-	-	50.23	-0.83	-	25
Sep-26 24.00	-	-	-	-	64.74	-	-	1
Sep-26 38.00	0.21	-	-	-	59.27	-0.03	-	5
Sep-26 40.00	0.34	-	-	-	58.48	-0.05	-	2
Sep-26 44.00	0.73	-	-	-	56.92	-0.10	-	25
Sep-26 45.00	0.89	-	-	-	56.53	-0.12	-	50
Sep-26 46.00	1.06	-	-	-	56.13	-0.14	-	25
Dec-26 34.00	0.57	-	-	-	57.80	-0.05	-	10
Dec-26 35.00	0.68	-	-	-	57.45	-0.06	-	5
Dec-26 37.00	0.91	-	-	-	56.76	-0.08	-	5
Dec-26 38.00	1.03	-	-	-	56.42	-0.09	-	5
Dec-26 39.00	1.20	-	-	-	56.07	-0.10	-	1
Dec-26 40.00	1.38	-	-	-	55.73	-0.11	-	3
Dec-26 46.00	2.70	-	-	-	53.66	-0.20	-	1
Dec-26 49.00	3.61	-	-	-	52.62	-0.25	-	50
Dec-26 50.00	3.95	-	-	-	52.27	-0.27	-	80
Dec-26 54.00	5.49	-	-	-	50.89	-0.35	-	4
Mar-27 36.00	1.42	-	-	-	54.23	-0.10	-	5
Dec-27 24.00	0.48	-	-	-	47.73	-0.03	-	1
Dec-30 44.00	7.07	-	-	-	35.52	-0.21	-	1

	Previous Close	4.77		16/07/26
	ATRESMEDIA Close	4.79		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	26.10	-	-	20
Jul-26 5.25	-	-	-	-	25.33	-	-	1
Sep-26 5.50	0.02	-	-	-	24.05	0.10	-	1
Dec-26 2.20	2.61	-	-	-	37.70	1.00	-	2
Dec-26 5.25	0.13	-	-	-	23.34	0.31	-	11
Dec-26 5.50	0.06	-	-	-	21.81	0.19	-	16
Dec-26 5.75	0.03	-	-	-	20.28	0.10	-	10
Dec-26 6.00	0.01	-	-	-	18.75	0.04	-	2
Mar-27 3.40	1.44	-	-	-	30.17	0.97	-	2
Mar-27 5.00	0.27	-	-	-	24.30	0.45	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	0.10	-	-	-	17.26	-0.49	-	4
Sep-26 4.60	0.07	-	-	-	18.83	-0.28	-	3
Sep-26 4.80	0.14	-	-	-	17.99	-0.48	-	4
Sep-26 4.90	0.19	-	-	-	17.41	-0.60	-	1
Dec-26 4.50	0.16	-	-	-	19.46	-0.37	-	18
Dec-26 6.00	1.33	-	-	-	10.76	-1.00	-	20
Mar-27 4.50	0.23	-	-	-	20.75	-0.38	-	5
Jun-27 4.00	0.20	-	-	-	24.37	-0.28	-	5
Jun-27 4.50	0.41	-	-	-	23.16	-0.47	-	2
Jun-27 4.60	0.46	-	-	-	22.91	-0.51	-	2
Jun-27 7.00	2.48	-	-	-	13.22	-1.00	-	2

	Previous Close	3.20		16/07/26
	B.SABADELL Close	3.21		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.56	-	-	-	35.65	1.00	-	4
Jul-26 2.74	0.47	-	-	-	35.34	1.00	-	2
Jul-26 2.82	0.39	-	-	-	35.07	1.00	-	20
Jul-26 2.91	0.30	-	-	-	34.76	1.00	-	50
Jul-26 2.99	0.22	-	-	-	34.48	1.00	-	4
Jul-26 3.08	0.13	-	-	-	34.18	0.99	-	1
Jul-26 3.16	0.06	-	-	-	33.90	0.81	-	10
Jul-26 3.25	0.01	-	-	-	33.56	0.25	-	161
Jul-26 3.42	-	-	-	-	32.84	-	-	1
Aug-26 2.99	0.28	-	-	-	35.38	0.76	-	60
Aug-26 3.25	0.13	-	-	-	34.48	0.48	-	8
Aug-26 3.33	0.09	-	-	-	34.14	0.40	-	3
Aug-26 3.42	0.06	0.03	0.03	0.03	33.76	0.30	1	1
Sep-26 2.14	1.08	-	-	-	36.24	1.00	-	116
Sep-26 2.48	0.74	-	-	-	35.25	0.98	-	1
Sep-26 2.56	0.66	-	-	-	35.02	0.97	-	25
Sep-26 2.65	0.58	-	-	-	34.76	0.95	-	20
Sep-26 2.74	0.49	-	-	-	34.50	0.91	-	2
Sep-26 2.91	0.35	-	-	-	34.00	0.81	-	52
Sep-26 2.99	0.29	-	-	-	33.77	0.74	-	59
Sep-26 3.16	0.19	-	-	-	33.28	0.58	-	2
Sep-26 3.25	0.14	-	-	-	32.97	0.49	-	11
Sep-26 3.33	0.11	-	-	-	32.66	0.41	-	8
Sep-26 3.42	0.08	-	-	-	32.30	0.32	-	8
Sep-26 3.50	0.06	-	-	-	31.99	0.26	-	3
Dec-26 2.48	0.74	-	-	-	30.24	0.96	-	50
Dec-26 2.56	0.67	-	-	-	30.05	0.94	-	4
Dec-26 2.74	0.51	-	-	-	29.64	0.84	-	28
Dec-26 2.82	0.45	-	-	-	29.46	0.80	-	3
Dec-26 2.91	0.39	-	-	-	29.26	0.73	-	4
Dec-26 2.99	0.34	-	-	-	29.07	0.67	-	5
Dec-26 3.08	0.28	-	-	-	28.87	0.61	-	664
Dec-26 3.16	0.24	-	-	-	28.68	0.55	-	6
Dec-26 3.25	0.20	-	-	-	28.42	0.49	-	11
Dec-26 3.33	0.17	-	-	-	28.12	0.43	-	3
Dec-26 3.59	0.09	-	-	-	27.15	0.27	-	1
Mar-27 2.22	1.00	-	-	-	31.68	0.99	-	20
Mar-27 2.74	0.54	-	-	-	30.54	0.79	-	10
Mar-27 2.91	0.43	-	-	-	30.17	0.69	-	38
Mar-27 3.16	0.29	-	-	-	29.63	0.55	-	92
Mar-27 3.25	0.25	-	-	-	29.39	0.50	-	10
Mar-27 3.33	0.22	-	-	-	29.12	0.45	-	3
Mar-27 3.42	0.19	-	-	-	28.82	0.41	-	9
Mar-27 3.50	0.16	-	-	-	28.56	0.36	-	3
Jun-27 3.76	0.13	-	-	-	29.20	0.29	-	1
Jun-27 3.93	0.10	-	-	-	28.72	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.52	-	-	14
Jul-26 2.99	-	-	-	-	25.93	-	-	80
Aug-26 2.65	-	-	-	-	26.76	-0.01	-	6
Aug-26 2.74	-	-	-	-	26.46	-0.02	-	20
Aug-26 3.08	0.05	-	-	-	25.33	-0.28	-	20
Aug-26 3.25	0.12	-	-	-	24.73	-0.54	-	1
Aug-26 3.33	0.17	-	-	-	24.39	-0.66	-	30
Sep-26 2.22	-	-	-	-	26.69	-	-	5,249
Sep-26 2.48	-	-	-	-	25.93	-0.01	-	1
Sep-26 2.65	0.01	-	-	-	25.44	-0.05	-	26
Sep-26 2.74	0.01	-	-	-	25.18	-0.08	-	23
Sep-26 2.82	0.02	-	-	-	24.94	-0.13	-	5
Sep-26 2.91	0.04	-	-	-	24.68	-0.21	-	5
Sep-26 2.99	0.06	-	-	-	24.45	-0.29	-	15
Sep-26 3.08	0.09	-	-	-	24.19	-0.39	-	30
Sep-26 3.16	0.13	-	-	-	23.96	-0.49	-	5
Dec-26 2.48	0.01	-	-	-	25.06	-0.06	-	411
Dec-26 2.56	0.02	-	-	-	24.87	-0.08	-	10
Dec-26 2.65	0.03	-	-	-	24.67	-0.12	-	10
Dec-26 2.74	0.05	-	-	-	24.46	-0.16	-	20
Dec-26 2.82	0.06	-	-	-	24.28	-0.21	-	21
Dec-26 2.91	0.09	-	-	-	24.08	-0.27	-	2
Dec-26 2.99	0.11	-	-	-	23.89	-0.33	-	13
Dec-26 3.08	0.15	-	-	-	23.69	-0.40	-	52
Dec-26 3.16	0.19	-	-	-	23.50	-0.47	-	50
Mar-27 2.48	0.04	-	-	-	25.58	-0.12	-	1
Mar-27 2.65	0.07	-	-	-	25.21	-0.19	-	20
Mar-27 2.82	0.12	-	-	-	24.84	-0.28	-	100
Mar-27 2.99	0.19	-	-	-	24.47	-0.38	-	205
Mar-27 3.08	0.23	-	-	-	24.27	-0.44	-	200
Mar-27 3.59	0.55	-	-	-	22.73	-0.76	-	100
Jun-27 2.74	0.15	-	-	-	25.51	-0.28	-	5
Sep-27 2.39	0.09	-	-	-	26.69	-0.17	-	5
Dec-27 2.74	0.22	-	-	-	26.17	-0.32	-	1,538
Dec-27 2.82	0.26	-	-	-	26.01	-0.35	-	3,026
Mar-28 2.56	0.21	-	-	-	28.08	-0.27	-	830
Mar-28 2.74	0.29	-	-	-	27.78	-0.34	-	769
Mar-28 2.82	0.32	-	-	-	27.65	-0.37	-	758
Mar-28 2.91	0.37	-	-	-	27.50	-0.40	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.01	-	-	-	25.06	-0.06	-	10

	Previous Close	15.49		16/07/26
	BANKINTER Close	15.65		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.65	-	-	-	26.98	1.00	-	70
Aug-26 14.50	1.32	-	-	-	28.71	0.82	-	1
Aug-26 15.00	0.94	-	-	-	27.59	0.71	-	70
Sep-26 13.50	2.31	-	-	-	30.93	0.89	-	23
Sep-26 14.00	1.88	-	-	-	29.84	0.84	-	12
Sep-26 14.50	1.48	-	-	-	28.76	0.76	-	1
Sep-26 15.00	1.12	-	-	-	27.67	0.67	-	3
Dec-26 13.50	2.59	-	-	-	31.14	0.82	-	11
Dec-26 14.00	2.21	-	-	-	30.22	0.77	-	2
Dec-26 15.00	1.51	-	-	-	28.39	0.65	-	10
Dec-26 15.50	1.20	-	-	-	27.48	0.58	-	11
Dec-26 16.00	0.95	-	-	-	27.10	0.50	-	50
Mar-27 15.00	1.70	-	-	-	27.63	0.63	-	21
Mar-27 16.50	0.97	-	-	-	26.39	0.45	-	100
Mar-27 17.00	0.81	-	-	-	26.25	0.39	-	100
Jun-27 16.00	1.34	-	-	-	26.06	0.51	-	25
Dec-27 14.50	2.35	-	-	-	27.19	0.65	-	3
Dec-27 15.50	1.82	-	-	-	26.12	0.57	-	1
Dec-27 17.00	1.23	-	-	-	25.65	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	34.65	-	-	1
Jul-26 13.50	-	-	-	-	31.32	-	-	2
Jul-26 14.00	-	-	-	-	30.22	-	-	6
Aug-26 12.50	0.01	-	-	-	34.49	-0.02	-	1
Sep-26 6.50	-	-	-	-	46.18	-	-	31
Sep-26 7.00	-	-	-	-	45.10	-	-	1
Sep-26 10.50	-	-	-	-	37.49	-	-	3
Sep-26 11.00	0.01	-	-	-	36.40	-0.01	-	3
Sep-26 11.50	0.01	-	-	-	35.32	-0.01	-	4
Sep-26 12.50	0.04	-	-	-	33.14	-0.04	-	2
Sep-26 13.00	0.07	-	-	-	32.06	-0.07	-	20
Sep-26 13.50	0.11	-	-	-	30.97	-0.11	-	10
Sep-26 14.00	0.18	-	-	-	29.88	-0.16	-	10
Sep-26 15.00	0.42	-	-	-	27.71	-0.33	-	5
Dec-26 7.25	-	-	-	-	41.46	-	-	1
Dec-26 11.00	0.08	-	-	-	34.59	-0.05	-	1
Dec-26 12.00	0.16	-	-	-	32.76	-0.10	-	1,020
Dec-26 12.50	0.23	-	-	-	31.84	-0.13	-	114
Dec-26 13.00	0.31	-	-	-	30.93	-0.17	-	20
Dec-26 13.50	0.41	-	-	-	30.01	-0.22	-	3,360
Dec-26 14.00	0.53	-	-	-	29.09	-0.27	-	25
Dec-26 16.00	1.34	-	-	-	25.97	-0.55	-	25
Mar-27 13.50	0.54	-	-	-	28.04	-0.23	-	8
Jun-27 11.00	0.21	-	-	-	30.10	-0.09	-	222
Jun-27 12.50	0.45	-	-	-	28.09	-0.18	-	3
Dec-27 10.50	0.28	-	-	-	28.22	-0.10	-	1,000
Dec-27 11.00	0.35	-	-	-	27.69	-0.13	-	50
Dec-27 15.00	1.53	-	-	-	23.43	-0.43	-	25
Mar-28 13.00	0.95	-	-	-	26.38	-0.26	-	194
Mar-28 14.00	1.30	-	-	-	25.47	-0.34	-	175

	Previous Close	22.21		16/07/26
	BBVA Close	22.60		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	5.60	-	-	-	45.21	1.00	-	150
Jul-26 17.50	5.10	-	-	-	44.02	1.00	-	150
Jul-26 18.00	4.60	-	-	-	42.83	1.00	-	150
Jul-26 18.50	4.10	-	-	-	41.65	1.00	-	150
Jul-26 19.00	3.60	-	-	-	40.46	1.00	-	152
Jul-26 19.50	3.10	-	-	-	39.27	1.00	-	6
Jul-26 20.00	2.60	-	-	-	38.08	1.00	-	10
Jul-26 20.50	2.10	-	-	-	36.90	1.00	-	2
Jul-26 21.00	1.60	-	-	-	35.71	1.00	-	122
Jul-26 22.00	0.61	0.46	0.52	0.46	33.33	0.94	40	70
Jul-26 23.00	0.03	-	-	-	31.72	0.15	-	336
Aug-26 19.00	3.74	-	-	-	39.94	0.93	-	5,000
Aug-26 20.00	2.84	-	-	-	37.54	0.87	-	14,500
Aug-26 21.00	2.01	-	-	-	35.14	0.77	-	2,531
Aug-26 22.00	1.28	-	-	-	32.73	0.63	-	8,017
Aug-26 23.00	0.73	-	-	-	31.10	0.46	-	9
Aug-26 24.00	0.38	-	-	-	30.63	0.29	-	250
Aug-26 25.00	0.18	-	-	-	30.16	0.16	-	11
Sep-26 13.50	9.16	-	-	-	48.06	1.00	-	75
Sep-26 14.00	8.66	-	-	-	47.06	0.99	-	75
Sep-26 14.50	8.17	-	-	-	46.06	0.99	-	75
Sep-26 15.00	7.68	-	-	-	45.05	0.99	-	152
Sep-26 15.50	7.19	-	-	-	44.05	0.98	-	150
Sep-26 16.00	6.70	-	-	-	43.05	0.98	-	300
Sep-26 16.50	6.21	-	-	-	42.05	0.97	-	300
Sep-26 17.00	5.73	-	-	-	41.04	0.96	-	1,950
Sep-26 17.50	5.26	-	-	-	40.04	0.95	-	5,000
Sep-26 18.50	4.33	-	-	-	38.03	0.91	-	151
Sep-26 19.00	3.88	-	-	-	37.03	0.89	-	4,290
Sep-26 19.50	3.45	-	-	-	36.03	0.86	-	250
Sep-26 20.00	3.02	-	-	-	35.03	0.82	-	7,149
Sep-26 21.00	2.23	-	-	-	33.02	0.73	-	2,009
Sep-26 22.00	1.54	-	-	-	31.01	0.62	-	532
Sep-26 23.00	0.99	-	-	-	29.62	0.48	-	170
Sep-26 24.00	0.61	-	-	-	29.13	0.35	-	55
Sep-26 25.00	0.34	-	-	-	28.64	0.23	-	10
Sep-26 26.00	0.18	-	-	-	28.16	0.14	-	10
Dec-26 13.00	9.70	-	-	-	47.31	0.99	-	26
Dec-26 15.00	7.77	-	-	-	43.89	0.96	-	30
Dec-26 16.00	6.84	-	-	-	42.18	0.94	-	4,000
Dec-26 16.50	6.38	-	-	-	41.33	0.92	-	50
Dec-26 17.00	5.94	-	-	-	40.47	0.91	-	4,311
Dec-26 17.50	5.49	-	-	-	39.62	0.89	-	650
Dec-26 18.00	5.06	-	-	-	38.76	0.87	-	158
Dec-26 18.50	4.64	-	-	-	37.90	0.84	-	8
Dec-26 19.00	4.23	-	-	-	37.05	0.82	-	2,520
Dec-26 19.50	3.83	-	-	-	36.19	0.79	-	30
Dec-26 20.00	3.46	-	-	-	35.34	0.75	-	162
Dec-26 21.00	2.73	-	-	-	33.63	0.68	-	3,522
Dec-26 22.00	2.10	-	-	-	31.92	0.59	-	28
Dec-26 23.00	1.57	-	-	-	30.67	0.50	-	2,210
Dec-26 24.00	1.16	-	-	-	30.13	0.41	-	2
Dec-26 25.00	0.82	-	-	-	29.58	0.33	-	208
Dec-26 26.00	0.57	-	-	-	29.03	0.25	-	10
Dec-26 27.00	0.39	-	-	-	28.49	0.19	-	150
Mar-27 9.50	13.16	-	-	-	51.54	1.00	-	25
Mar-27 12.00	10.72	-	-	-	47.52	0.98	-	25
Mar-27 13.00	9.76	-	-	-	45.91	0.97	-	1
Mar-27 15.50	7.48	-	-	-	41.89	0.91	-	5
Mar-27 16.00	7.04	-	-	-	41.09	0.90	-	1,005
Mar-27 16.50	6.61	-	-	-	40.29	0.88	-	250
Mar-27 17.50	5.79	-	-	-	38.68	0.84	-	40
Mar-27 18.00	5.38	-	-	-	37.88	0.82	-	100
Mar-27 19.00	4.61	-	-	-	36.27	0.77	-	104
Mar-27 20.00	3.88	-	-	-	34.66	0.72	-	50
Mar-27 22.00	2.57	-	-	-	31.44	0.59	-	4,060
Mar-27 23.00	2.05	-	-	-	30.29	0.52	-	161
Mar-27 24.00	1.62	-	-	-	29.82	0.45	-	391
Mar-27 25.00	1.27	-	-	-	29.35	0.38	-	210
Mar-27 26.00	0.98	-	-	-	28.88	0.32	-	500
Mar-27 27.00	0.73	-	-	-	28.40	0.26	-	500
Mar-27 28.00	0.55	-	-	-	27.93	0.21	-	200
Jun-27 12.00	10.73	-	-	-	47.37	0.98	-	150
Jun-27 12.50	10.25	-	-	-	46.64	0.97	-	25
Jun-27 13.00	9.78	-	-	-	45.91	0.96	-	1
Jun-27 15.00	7.99	-	-	-	42.99	0.91	-	5
Jun-27 17.00	6.33	-	-	-	40.07	0.84	-	6,000
Jun-27 20.00	4.13	-	-	-	35.69	0.71	-	150
Jun-27 21.00	3.48	-	-	-	34.23	0.65	-	2,600
Jun-27 22.00	2.88	-	-	-	32.77	0.59	-	3,150
Jun-27 23.00	2.36	-	-	-	31.73	0.53	-	21
Jun-27 24.00	1.95	-	-	-	31.33	0.47	-	10
Jun-27 25.00	1.59	-	-	-	30.93	0.41	-	15
Sep-27 11.50	11.21	-	-	-	46.00	0.98	-	150
Sep-27 12.00	10.74	-	-	-	45.36	0.97	-	150
Sep-27 15.00	8.06	-	-	-	41.51	0.90	-	2
Sep-27 20.00	4.35	-	-	-	35.10	0.70	-	1
Sep-27 22.00	3.14	-	-	-	32.53	0.59	-	1
Dec-27 11.00	11.70	-	-	-	46.82	0.99	-	150
Dec-27 11.50	11.22	-	-	-	46.20	0.98	-	26
Dec-27 13.50	9.40	-	-	-	43.72	0.93	-	150
Dec-27 15.00	8.14	-	-	-	41.87	0.89	-	75
Dec-27 16.00	7.35	-	-	-	40.63	0.85	-	6,000
Dec-27 17.00	6.59	-	-	-	39.39	0.82	-	150
Dec-27 17.50	6.24	-	-	-	38.77	0.80	-	100
Dec-27 18.00	5.88	-	-	-	38.15	0.78	-	1
Dec-27 20.00	4.56	-	-	-	35.67	0.69	-	150
Dec-27 25.00	2.13	-	-	-	31.39	0.45	-	4,000
Mar-28 17.00	6.79	-	-	-	39.33	0.80	-	600
Mar-28 17.50	6.44	-	-	-	38.73	0.78	-	300
Mar-28 18.00	6.08	-	-	-	38.14	0.76	-	300
Mar-28 21.00	4.20	-	-	-	34.55	0.64	-	350
Mar-28 25.00	2.43	-	-	-	31.58	0.46	-	1
Jun-28 10.00	12.66	-	-	-	47.25	1.00	-	1
Jun-28 17.00	6.81	-	-	-	39.71	0.80	-	750
Jun-28 17.50	6.46	-	-	-	39.17	0.78	-	600
Jun-28 18.00	6.14	-	-	-	38.63	0.76	-	575
Jun-28 18.50	5.82	-	-	-	38.09	0.74	-	3
Jun-28 19.00	5.52	-	-	-	37.56	0.72	-	50
Jun-28 19.50	5.21	-	-	-	37.02	0.70	-	100
Jun-28 20.00	4.91	-	-	-	36.48	0.68	-	125
Jun-28 21.00	4.34	-	-	-	35.40	0.64	-	525
Jun-28 22.00	3.83	-	-	-	34.33	0.60	-	4,450
Jun-28 23.00	3.33	-	-	-	33.49	0.56	-	150
Jun-28 24.00	2.95	-	-	-	33.02	0.51	-	300
Jun-28 25.00	2.60	-	-	-	32.55	0.47	1,000	1,000
Dec-29 15.00	8.32	-	-	-	40.33	0.86	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	-	-	-	-	50.67	-	-	1
Jul-26 15.50	-	-	-	-	49.48	-	-	21
Jul-26 16.00	-	-	-	-	48.29	-	-	10
Jul-26 16.50	-	-	-	-	47.11	-	-	111
Jul-26 17.00	-	-	-	-	45.92	-	-	102
Jul-26 17.50	-	-	-	-	44.73	-	-	8
Jul-26 18.00	-	-	-	-	43.54	-	-	185
Jul-26 18.50	-	-	-	-	42.36	-	-	4
Jul-26 19.00	-	-	-	-	41.17	-	-	46
Jul-26 19.50	-	-	-	-	39.98	-	-	37
Jul-26 20.00	-	-	-	-	38.79	-	-	955
Jul-26 20.50	-	-	-	-	37.61	-	-	12
Jul-26 21.00	-	-	-	-	36.42	-	-	1,076
Jul-26 22.00	0.01	-	-	-	34.04	-0.06	-	106
Jul-26 23.00	0.43	-	-	-	32.43	-0.85	-	300
Jul-26 24.00	1.40	-	-	-	31.96	-1.00	-	100
Jul-26 w4 21.00	0.04	-	-	-	35.03	-0.07	-	13
Jul-26 w5 19.50	0.02	-	-	-	39.47	-0.03	-	20
Jul-26 w5 20.00	0.04	-	-	-	38.29	-0.05	-	10
Aug-26 w1 19.50	0.05	-	-	-	39.11	-0.06	-	20
Aug-26 13.50	-	-	-	-	52.46	-	-	10
Aug-26 16.50	0.01	-	-	-	45.25	-0.01	-	1
Aug-26 17.00	0.02	-	-	-	44.04	-0.02	-	22
Aug-26 17.50	0.03	-	-	-	42.84	-0.02	-	10
Aug-26 18.00	0.04	-	-	-	41.64	-0.03	-	14,505
Aug-26 18.50	0.06	-	-	-	40.44	-0.05	-	151
Aug-26 19.00	0.09	-	-	-	39.23	-0.07	-	7,500
Aug-26 19.50	0.13	-	-	-	38.03	-0.10	-	150
Aug-26 20.00	0.18	-	-	-	36.83	-0.13	-	8,156
Aug-26 20.50	0.25	0.27	0.27	0.27	35.63	-0.17	1	106
Aug-26 21.00	0.34	-	-	-	34.43	-0.23	-	200
Aug-26 22.00	0.61	-	-	-	32.02	-0.37	-	1
Aug-26 26.00	3.43	-	-	-	28.98	-0.94	-	1
Sep-26 6.75	-	-	-	-	60.99	-	-	1
Sep-26 8.25	-	-	-	-	57.98	-	-	5
Sep-26 9.00	-	-	-	-	56.48	-	-	674
Sep-26 9.25	-	-	-	-	55.98	-	-	368
Sep-26 9.50	-	-	-	-	55.48	-	-	25
Sep-26 9.75	-	-	-	-	54.98	-	-	200
Sep-26 10.00	-	-	-	-	54.47	-	-	40,150
Sep-26 10.50	-	-	-	-	53.47	-	-	300
Sep-26 11.00	-	-	-	-	52.47	-	-	350
Sep-26 11.50	-	-	-	-	51.47	-	-	1
Sep-26 12.00	-	-	-	-	50.46	-	-	1
Sep-26 12.50	-	-	-	-	49.46	-	-	50
Sep-26 13.00	-	-	-	-	48.46	-	-	130
Sep-26 14.00	0.01	-	-	-	46.45	-	-	55
Sep-26 14.50	0.01	-	-	-	45.45	-0.01	-	6
Sep-26 15.00	0.02	-	-	-	44.44	-0.01	-	608
Sep-26 15.50	0.02	-	-	-	43.44	-0.01	-	56
Sep-26 16.00	0.03	-	-	-	42.44	-0.02	-	89
Sep-26 16.50	0.04	-	-	-	41.44	-0.03	-	58
Sep-26 17.00	0.06	-	-	-	40.43	-0.04	-	4,956
Sep-26 17.50	0.08	-	-	-	39.43	-0.05	-	151
Sep-26 18.00	0.11	-	-	-	38.43	-0.06	-	7,085
Sep-26 18.50	0.15	-	-	-	37.42	-0.08	-	200
Sep-26 19.00	0.19	-	-	-	36.42	-0.11	-	3,071
Sep-26 19.50	0.26	-	-	-	35.42	-0.14	-	301
Sep-26 20.00	0.32	-	-	-	34.42	-0.17	-	12,031
Sep-26 20.50	0.42	-	-	-	33.41	-0.22	-	250
Sep-26 21.00	0.53	-	-	-	32.41	-0.26	-	1,041
Sep-26 22.00	0.83	-	-	-	30.40	-0.38	-	153
Sep-26 23.00	1.28	-	-	-	29.01	-0.52	-	450
Sep-26 26.00	3.50	-	-	-	27.55	-0.88	-	50
Dec-26 5.75	-	-	-	-	57.98	-	-	150
Dec-26 6.00	-	-	-	-	57.55	-	-	10,150
Dec-26 6.25	-	-	-	-	57.12	-	-	150
Dec-26 6.50	-	-	-	-	56.70	-	-	13,250
Dec-26 6.75	-	-	-	-	56.27	-	-	450
Dec-26 7.00	-	-	-	-	55.84	-	-	300
Dec-26 7.25	-	-	-	-	55.41	-	-	600
Dec-26 7.50	-	-	-	-	54.98	-	-	450
Dec-26 7.75	-	-	-	-	54.56	-	-	451
Dec-26 8.00	-	-	-	-	54.13	-	-	18,450
Dec-26 8.25	-	-	-	-	53.70	-	-	15
Dec-26 8.50	-	-	-	-	53.27	-	-	25,000
Dec-26 8.75	-	-	-	-	52.85	-	-	311
Dec-26 9.00	0.01	-	-	-	52.42	-	-	14,933
Dec-26 9.25	0.01	-	-	-	51.99	-	-	75
Dec-26 9.50	0.01	-	-	-	51.56	-	-	76
Dec-26 9.75	0.01	-	-	-	51.14	-	-	200
Dec-26 10.00	0.01	-	-	-	50.71	-	-	226
Dec-26 10.50	0.02	-	-	-	49.85	-0.01	-	300
Dec-26 11.00	0.02	-	-	-	49.00	-0.01	-	481
Dec-26 11.50	0.03	-	-	-	48.14	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	47.29	-0.01	-	8,410
Dec-26 12.50	0.05	-	-	-	46.43	-0.02	-	250
Dec-26 13.00	0.07	-	-	-	45.57	-0.02	-	42,101
Dec-26 13.50	0.08	-	-	-	44.72	-0.03	-	400
Dec-26 14.00	0.11	-	-	-	43.86	-0.04	-	706
Dec-26 14.50	0.13	-	-	-	43.01	-0.05	-	300
Dec-26 15.00	0.16	-	-	-	42.15	-0.05	-	3,774
Dec-26 15.50	0.20	-	-	-	41.30	-0.07	-	12
Dec-26 16.00	0.24	-	-	-	40.44	-0.08	-	116
Dec-26 16.50	0.28	-	-	-	39.59	-0.09	-	520
Dec-26 17.00	0.34	-	-	-	38.73	-0.11	-	8,736
Dec-26 17.50	0.41	-	-	-	37.88	-0.13	-	136
Dec-26 18.00	0.47	-	-	-	37.02	-0.15	-	20,169
Dec-26 18.50	0.57	-	-	-	36.16	-0.18	-	105
Dec-26 19.00	0.66	-	-	-	35.31	-0.20	-	13,512
Dec-26 20.00	0.89	0.87	0.87	0.87	33.60	-0.27	1	10,511
Dec-26 21.00	1.17	-	-	-	31.89	-0.34	-	9,140
Dec-26 22.00	1.54	1.57	1.57	1.57	30.18	-0.43	1	150
Dec-26 23.00	2.02	-	-	-	28.93	-0.52	-	2,600
Mar-27 8.50	0.02	-	-	-	51.05	-0.01	-	25
Mar-27 8.75	0.02	-	-	-	50.65	-0.01	-	25
Mar-27 9.00	0.03	-	-	-	50.24	-0.01	-	25
Mar-27 9.25	0.03	-	-	-	49.84	-0.01	-	25
Mar-27 9.50	0.03	-	-	-	49.44	-0.01	-	30
Mar-27 9.75	0.04	-	-	-	49.04	-0.01	-	25
Mar-27 10.50	0.06	-	-	-	47.83	-0.02	-	175
Mar-27 11.00	0.07	-	-	-	47.03	-0.02	-	175
Mar-27 11.50	0.09	-	-	-	46.23	-0.02	-	32,250
Mar-27 12.00	0.11	-	-	-	45.42	-0.03	-	40
Mar-27 12.50	0.14	-	-	-	44.62	-0.04	-	30
Mar-27 13.00	0.17	-	-	-	43.81	-0.04	-	40
Mar-27 13.50	0.20	-	-	-	43.01	-0.05	-	20
Mar-27 14.00	0.24	-	-	-	42.21	-0.06	-	30
Mar-27 15.00	0.32	-	-	-	40.60	-0.08	-	220
Mar-27 16.00	0.44	-	-	-	38.99	-0.11	-	5,500
Mar-27 16.50	0.51	-	-	-	38.19	-0.13	-	450
Mar-27 17.00	0.57	-	-	-	37.38	-0.14	-	2,150
Mar-27 17.50	0.66	-	-	-	36.58	-0.16	-	4,150
Mar-27 18.50	0.85	-	-	-	34.97	-0.20	-	10
Mar-27 19.50	1.08	-	-	-	33.36	-0.25	-	310
Mar-27 20.00	1.21	-	-	-	32.56	-0.28	-	150
Mar-27 20.50	1.35	-	-	-	31.76	-0.31	-	20
Mar-27 21.00	1.51	-	-	-	30.95	-0.35	-	381
Mar-27 22.00	1.87	-	-	-	29.34	-0.42	-	13
Jun-27 4.30	-	-	-	-	54.75	-	-	1
Jun-27 4.50	-	-	-	-	54.46	-	-	1
Jun-27 4.90	-	-	-	-	53.88	-	-	150
Jun-27 5.00	-	-	-	-	53.73	-	-	300
Jun-27 5.25	-	-	-	-	53.36	-	-	298
Jun-27 7.00	0.02	-	-	-	50.81	-	-	2
Jun-27 8.00	0.04	-	-	-	49.35	-0.01	-	1
Jun-27 8.25	0.04	-	-	-	48.98	-0.01	-	7
Jun-27 9.00	0.06	-	-	-	47.89	-0.02	-	7,000
Jun-27 9.75	0.09	-	-	-	46.79	-0.02	-	175
Jun-27 10.00	0.10	-	-	-	46.43	-0.02	-	10,000
Jun-27 11.00	0.15	-	-	-	44.97	-0.03	-	75
Jun-27 12.50	0.26	-	-	-	42.78	-0.06	-	197
Jun-27 13.00	0.31	-	-	-	42.05	-0.07	-	1,066
Jun-27 13.50	0.35	-	-	-	41.32	-0.08	-	170
Jun-27 14.00	0.41	-	-	-	40.59	-0.09	-	3
Jun-27 14.50	0.48	-	-	-	39.86	-0.10	-	400
Jun-27 15.00	0.55	-	-	-	39.13	-0.12	-	600
Jun-27 16.00	0.70	-	-	-	37.67	-0.15	-	3
Jun-27 16.50	0.79	-	-	-	36.94	-0.16	-	150
Jun-27 17.00	0.89	-	-	-	36.21	-0.18	-	150
Jun-27 17.50	0.98	-	-	-	35.48	-0.20	-	150
Jun-27 18.00	1.10	-	-	-	34.75	-0.22	-	155
Jun-27 19.00	1.37	-	-	-	33.29	-0.27	-	150
Jun-27 20.00	1.66	-	-	-	31.83	-0.32	-	2,603
Jun-27 20.50	1.84	-	-	-	31.10	-0.35	-	10
Jun-27 22.00	2.41	-	-	-	28.91	-0.45	-	10
Jun-27 23.00	2.89	-	-	-	27.87	-0.52	-	160
Sep-27 7.75	0.04	-	-	-	46.99	-0.01	-	10
Sep-27 16.00	0.83	-	-	-	36.40	-0.16	-	309
Sep-27 16.50	0.93	-	-	-	35.76	-0.17	-	10
Sep-27 17.00	1.03	-	-	-	35.12	-0.19	-	379
Sep-27 17.50	1.14	-	-	-	34.47	-0.21	-	150
Sep-27 18.00	1.27	-	-	-	33.83	-0.23	-	150
Sep-27 20.00	1.86	-	-	-	31.27	-0.33	-	1
Sep-27 22.00	2.63	-	-	-	28.70	-0.44	-	1
Dec-27 4.40	0.01	-	-	-	50.68	-	-	1
Dec-27 4.90	0.01	-	-	-	50.06	-	-	150
Dec-27 5.00	0.01	-	-	-	49.94	-	-	150
Dec-27 6.50	0.04	-	-	-	48.08	-0.01	-	10
Dec-27 7.00	0.05	-	-	-	47.46	-0.01	-	150
Dec-27 7.25	0.06	-	-	-	47.15	-0.01	-	150
Dec-27 7.75	0.08	-	-	-	46.53	-0.02	-	1
Dec-27 8.25	0.10	-	-	-	45.91	-0.02	-	150
Dec-27 8.50	0.11	-	-	-	45.60	-0.02	-	6,150
Dec-27 8.75	0.13	-	-	-	45.29	-0.02	-	1
Dec-27 9.00	0.14	-	-	-	44.98	-0.03	-	7,650
Dec-27 9.25	0.16	-	-	-	44.67	-0.03	-	150
Dec-27 9.50	0.18	-	-	-	44.36	-0.03	-	250
Dec-27 9.75	0.19	-	-	-	44.05	-0.04	-	150
Dec-27 10.00	0.21	-	-	-	43.74	-0.04	-	407
Dec-27 10.50	0.25	-	-	-	43.12	-0.05	-	300
Dec-27 11.00	0.30	-	-	-	42.50	-0.05	-	5,304
Dec-27 12.00	0.40	-	-	-	41.26	-0.07	-	3,300
Dec-27 12.50	0.47	-	-	-	40.64	-0.08	-	300
Dec-27 13.00	0.54	-	-	-	40.02	-0.09	-	10,000
Dec-27 13.50	0.61	-	-	-	39.40	-0.10	-	150
Dec-27 14.00	0.68	-	-	-	38.78	-0.12	-	150
Dec-27 16.00	1.07	-	-	-	36.31	-0.17	-	15,000
Dec-27 16.50	1.17	-	-	-	35.69	-0.19	-	174
Dec-27 17.00	1.30	-	-	-	35.07	-0.21	-	8,500
Dec-27 17.50	1.43	-	-	-	34.45	-0.23	-	292
Dec-27 18.00	1.57	-	-	-	33.83	-0.25	-	150
Dec-27 20.00	2.20	-	-	-	31.35	-0.34	-	4,000
Dec-27 21.00	2.55	-	-	-	30.11	-0.39	-	150
Dec-27 22.00	2.98	-	-	-	28.87	-0.44	-	10,302
Dec-27 23.00	3.45	-	-	-	27.95	-0.50	-	300
Mar-28 15.00	1.01	-	-	-	37.19	-0.15	-	150
Mar-28 15.50	1.11	-	-	-	36.59	-0.17	-	150
Mar-28 18.00	1.74	-	-	-	33.61	-0.25	-	25
Mar-28 20.00	2.39	-	-	-	31.22	-0.34	-	150
Mar-28 21.00	2.74	-	-	-	30.02	-0.38	-	150
Mar-28 22.00	3.17	-	-	-	28.83	-0.43	-	150
Mar-28 23.00	3.64	-	-	-	27.93	-0.49	-	150
Jun-28 15.50	1.26	-	-	-	35.15	-0.18	-	1
Jun-28 18.00	1.95	-	-	-	32.46	-0.27	-	1,250
Jun-28 19.00	2.31	-	-	-	31.39	-0.31	-	4,450
Jun-28 20.00	2.66	-	-	-	30.31	-0.36	-	300
Jun-28 21.00	3.07	-	-	-	29.23	-0.40	-	750
Jun-28 22.00	3.51	-	-	-	28.16	-0.45	1,000	2,350
Jun-28 23.00	4.00	-	-	-	27.32	-0.50	-	1,500
Dec-28 12.00	0.66	-	-	-	36.17	-0.10	-	3,500
Dec-28 12.50	0.75	-	-	-	35.75	-0.11	-	1,500
Dec-28 16.00	1.59	-	-	-	32.81	-0.21	-	17
Dec-28 18.50	2.40	-	-	-	30.71	-0.30	-	3
Dec-28 20.00	2.95	-	-	-	29.45	-0.36	-	90
Jun-29 16.00	1.86	-	-	-	31.83	-0.23	-	1,250
Dec-29 12.50	1.03	-	-	-	33.06	-0.13	-	3,000
Dec-29 20.00	3.66	-	-	-	28.75	-0.38	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	4.60	-	-	-	42.83	1.00	-	10
Jul-26 18.50	4.10	-	-	-	41.65	1.00	-	10
Jul-26 19.00	3.60	-	-	-	40.46	1.00	-	20
Jul-26 19.50	3.10	3.00	3.00	3.00	39.27	1.00	10	15
Jul-26 20.00	2.60	-	-	-	38.08	1.00	-	15
Jul-26 21.00	1.60	1.40	1.40	1.25	35.71	1.00	30	20
Jul-26 21.00	1.60	-	-	-	35.71	1.00	-	144
Jul-26 22.00	0.61	0.47	0.47	0.47	33.33	0.94	5	29
Jul-26 22.00	0.61	-	-	-	33.33	0.94	-	20
Jul-26 23.00	0.03	-	-	-	31.72	0.15	-	20
Jul-26 23.00	0.03	-	-	-	31.72	0.15	-	20
Aug-26 18.50	4.21	-	-	-	41.15	0.95	-	10
Aug-26 19.00	3.74	-	-	-	39.94	0.93	-	20
Aug-26 20.00	2.84	-	-	-	37.54	0.86	-	20
Aug-26 20.50	2.41	-	-	-	36.34	0.82	-	46
Aug-26 21.00	2.00	-	-	-	35.14	0.77	-	30
Aug-26 21.00	2.00	-	-	-	35.14	0.77	-	10
Aug-26 22.00	1.28	1.05	1.05	1.05	32.73	0.63	20	105
Aug-26 22.00	1.28	-	-	-	32.73	0.63	-	10
Aug-26 23.00	0.73	-	-	-	31.10	0.46	-	911
Aug-26 23.00	0.73	0.60	0.60	0.60	31.10	0.46	5	65
Aug-26 24.00	0.38	-	-	-	30.63	0.29	-	100
Aug-26 24.00	0.38	-	-	-	30.63	0.29	-	1,782
Sep-26 12.00	10.65	-	-	-	51.07	0.99	-	10
Sep-26 17.50	5.26	-	-	-	40.04	0.94	-	10
Sep-26 19.00	3.88	-	-	-	37.03	0.88	-	10
Sep-26 20.00	3.02	-	-	-	35.03	0.82	-	10
Sep-26 21.00	2.23	-	-	-	33.02	0.73	-	10
Sep-26 22.00	1.54	-	-	-	31.01	0.62	-	160
Sep-26 23.00	0.99	-	-	-	29.62	0.48	-	4
Dec-26 17.00	5.77	-	-	-	40.47	0.87	-	10
Dec-26 19.00	4.13	-	-	-	37.05	0.78	-	10
Dec-26 19.50	3.75	-	-	-	36.19	0.75	-	10
Dec-26 21.00	2.69	-	-	-	33.63	0.65	-	10
Dec-26 22.00	2.06	-	-	-	31.92	0.57	-	4
Dec-26 22.00	2.06	-	-	-	31.92	0.57	-	10
Dec-26 23.00	1.54	-	-	-	30.67	0.49	-	10
Dec-26 23.00	1.54	-	-	-	30.67	0.49	-	4
Dec-26 24.00	1.14	-	-	-	30.13	0.40	-	8
Dec-26 24.00	1.14	-	-	-	30.13	0.40	-	10
Dec-26 25.00	0.82	0.74	0.74	0.72	29.58	0.32	4	6
Dec-26 28.00	0.25	-	-	-	27.94	0.13	-	14
Dec-26 29.00	0.16	-	-	-	27.40	0.09	-	20
Mar-27 19.00	4.59	-	-	-	36.27	0.75	-	200
Mar-27 19.00	4.59	-	-	-	36.27	0.75	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	48.29	-	-	6
Jul-26 17.00	-	-	-	-	45.92	-	-	5
Jul-26 17.50	-	-	-	-	44.73	-	-	10
Jul-26 18.00	-	-	-	-	43.54	-	-	10
Jul-26 18.50	-	-	-	-	42.36	-	-	20
Jul-26 18.50	-	-	-	-	42.36	-	-	10
Jul-26 19.00	-	-	-	-	41.17	-	-	20
Jul-26 19.50	-	-	-	-	39.98	-	-	30
Jul-26 20.00	-	-	-	-	38.79	-	-	45
Jul-26 20.50	-	-	-	-	37.61	-	-	10
Jul-26 21.00	-	-	-	-	36.42	-	-	5
Jul-26 21.00	-	-	-	-	36.42	-	-	10
Jul-26 22.00	0.01	-	-	-	34.04	-0.07	-	40
Jul-26 22.00	0.01	-	-	-	34.04	-0.07	-	35
Jul-26 23.00	0.43	-	-	-	32.43	-0.84	-	10
Aug-26 18.50	0.06	-	-	-	40.44	-0.05	-	5
Aug-26 19.00	0.09	-	-	-	39.23	-0.07	-	10
Aug-26 20.00	0.18	-	-	-	36.83	-0.13	-	10
Aug-26 20.50	0.25	-	-	-	35.63	-0.17	-	20
Aug-26 21.00	0.34	0.35	0.35	0.35	34.43	-0.23	15	55
Aug-26 21.00	0.34	-	-	-	34.43	-0.23	-	10
Aug-26 22.00	0.61	-	-	-	32.02	-0.37	-	30
Aug-26 22.00	0.61	0.60	0.60	0.60	32.02	-0.37	1	126
Sep-26 9.50	-	-	-	-	55.48	-	-	600
Sep-26 10.50	-	-	-	-	53.47	-	-	700
Sep-26 16.00	0.03	-	-	-	42.44	-0.02	-	10
Sep-26 17.00	0.06	-	-	-	40.43	-0.04	-	20
Sep-26 18.00	0.11	-	-	-	38.43	-0.07	-	10
Sep-26 19.00	0.19	-	-	-	36.42	-0.11	-	10
Sep-26 20.00	0.33	-	-	-	34.42	-0.17	-	10
Sep-26 22.00	0.83	-	-	-	30.40	-0.38	-	10
Dec-26 7.25	-	-	-	-	55.41	-	-	150
Dec-26 8.50	-	-	-	-	53.27	-	-	150
Dec-26 8.75	-	-	-	-	52.85	-	-	150
Dec-26 9.00	0.01	-	-	-	52.42	-	-	150
Dec-26 10.00	0.01	-	-	-	50.71	-	-	40
Dec-26 15.50	0.20	-	-	-	41.30	-0.07	-	5
Dec-26 16.50	0.29	-	-	-	39.59	-0.09	-	10
Dec-26 17.00	0.34	-	-	-	38.73	-0.11	-	23
Dec-26 17.50	0.40	-	-	-	37.88	-0.13	-	17
Dec-26 22.00	1.53	-	-	-	30.18	-0.42	-	3
Dec-26 23.00	1.99	-	-	-	28.93	-0.51	-	1
Mar-27 10.00	0.05	-	-	-	48.64	-0.01	-	150
Mar-27 14.50	0.28	-	-	-	41.40	-0.07	-	10
Mar-27 18.00	0.74	-	-	-	35.78	-0.18	-	1

	Previous Close	12.34		16/07/26
	CAIXABANK Close	12.48		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.43	0.36	0.36	0.36	27.13	0.52	1	1
Aug-26 13.00	0.23	-	-	-	26.74	0.34	-	5
Sep-26 9.00	3.53	-	-	-	39.61	0.98	-	1
Sep-26 10.00	2.57	-	-	-	35.95	0.94	-	5
Sep-26 10.50	2.10	-	-	-	34.12	0.90	-	1
Sep-26 11.00	1.66	-	-	-	32.29	0.85	-	2
Sep-26 11.50	1.25	-	-	-	30.46	0.77	-	8
Sep-26 12.00	0.89	-	-	-	28.63	0.66	-	10
Sep-26 12.50	0.57	-	-	-	26.87	0.53	-	30
Sep-26 13.00	0.36	-	-	-	26.50	0.39	-	2
Sep-26 13.50	0.21	-	-	-	26.12	0.27	-	5
Dec-26 7.00	5.54	-	-	-	46.41	0.99	-	7,500
Dec-26 9.25	3.40	-	-	-	38.36	0.92	-	1
Dec-26 10.50	2.31	-	-	-	33.88	0.83	-	1,134
Dec-26 11.00	1.90	-	-	-	32.09	0.78	-	20
Dec-26 11.50	1.52	-	-	-	30.30	0.71	-	6,000
Dec-26 12.00	1.17	-	-	-	28.51	0.63	-	5
Dec-26 12.50	0.86	-	-	-	26.79	0.54	-	450
Dec-26 13.00	0.63	-	-	-	26.40	0.45	-	2
Mar-27 9.50	3.29	-	-	-	35.88	0.87	-	1
Mar-27 10.50	2.46	-	-	-	32.65	0.79	-	14
Mar-27 12.00	1.39	-	-	-	27.80	0.62	-	2
Mar-27 12.50	1.08	-	-	-	26.24	0.55	-	9
Mar-27 13.00	0.85	-	-	-	25.84	0.47	-	400
Jun-27 9.75	3.12	-	-	-	33.88	0.84	-	150
Jun-27 10.00	2.92	-	-	-	33.19	0.82	-	150
Jun-27 10.50	2.53	-	-	-	31.80	0.78	-	150
Jun-27 11.00	2.15	-	-	-	30.41	0.73	-	150
Jun-27 12.00	1.48	-	-	-	27.63	0.62	-	1
Jun-27 13.00	0.96	-	-	-	25.93	0.48	-	25
Jun-27 14.50	0.47	-	-	-	24.85	0.30	-	1
Dec-27 10.50	2.73	-	-	-	32.08	0.75	-	20
Dec-27 11.00	2.39	-	-	-	30.93	0.71	-	1
Dec-27 11.50	2.07	-	-	-	29.78	0.66	-	1
Jun-28 10.00	3.22	-	-	-	33.50	0.78	-	150
Jun-28 10.50	2.89	-	-	-	32.56	0.74	-	300
Jun-28 11.00	2.58	-	-	-	31.63	0.70	-	1,250
Jun-28 11.50	2.26	-	-	-	30.69	0.66	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	38.24	-	-	2
Jul-26 9.25	-	-	-	-	35.37	-	-	1
Jul-26 10.00	-	-	-	-	32.51	-	-	10
Jul-26 10.50	-	-	-	-	30.60	-	-	10
Jul-26 11.50	-	-	-	-	26.78	-	-	16
Jul-26 12.00	-	-	-	-	24.86	-	-	10
Jul-26 12.50	0.07	-	-	-	23.03	-0.56	-	2
Jul-26 13.00	0.53	-	-	-	22.62	-1.00	-	1
Aug-26 9.50	0.01	-	-	-	39.72	-0.01	-	2
Aug-26 10.00	0.02	-	-	-	37.78	-0.03	-	5
Aug-26 10.50	0.03	-	-	-	35.84	-0.05	-	20
Aug-26 11.00	0.07	-	-	-	33.90	-0.11	-	1
Aug-26 11.50	0.14	-	-	-	31.97	-0.19	-	1
Aug-26 12.00	0.26	-	-	-	30.03	-0.32	-	11
Aug-26 12.50	0.44	0.60	0.60	0.60	28.17	-0.48	1	1
Sep-26 5.50	-	-	-	-	53.66	-	-	70,900
Sep-26 7.75	-	-	-	-	45.43	-	-	3
Sep-26 8.00	0.01	-	-	-	44.51	-0.01	-	174
Sep-26 8.50	0.01	-	-	-	42.68	-0.01	-	1,000
Sep-26 9.00	0.02	-	-	-	40.85	-0.02	-	1
Sep-26 10.50	0.10	-	-	-	35.36	-0.10	-	3
Sep-26 11.00	0.16	-	-	-	33.53	-0.16	-	25
Sep-26 11.50	0.25	-	-	-	31.70	-0.24	-	1
Sep-26 12.00	0.39	-	-	-	29.87	-0.35	-	6
Sep-26 12.50	0.58	-	-	-	28.11	-0.47	-	8
Dec-26 5.25	-	-	-	-	51.72	-	-	75
Dec-26 6.75	0.02	-	-	-	46.35	-0.01	-	3
Dec-26 7.25	0.03	-	-	-	44.56	-0.02	-	1
Dec-26 8.00	0.06	-	-	-	41.87	-0.04	-	100
Dec-26 8.25	0.07	-	-	-	40.98	-0.05	-	100
Dec-26 8.50	0.09	-	-	-	40.08	-0.06	-	103
Dec-26 8.75	0.10	-	-	-	39.19	-0.07	-	10
Dec-26 9.00	0.12	-	-	-	38.29	-0.08	-	11
Dec-26 9.50	0.17	-	-	-	36.50	-0.11	-	2
Dec-26 10.00	0.23	-	-	-	34.71	-0.14	-	76
Dec-26 10.50	0.31	-	-	-	32.92	-0.19	-	1,030
Dec-26 11.00	0.40	-	-	-	31.13	-0.24	-	40
Dec-26 11.50	0.52	-	-	-	29.34	-0.31	-	6,002
Dec-26 12.50	0.88	-	-	-	25.83	-0.48	-	2
Mar-27 6.00	0.03	-	-	-	45.94	-0.02	-	7,675
Mar-27 6.50	0.05	-	-	-	44.33	-0.02	-	29,800
Mar-27 8.00	0.13	-	-	-	39.48	-0.06	-	1
Mar-27 8.75	0.19	-	-	-	37.05	-0.09	-	350
Mar-27 10.00	0.35	-	-	-	33.01	-0.17	-	29
Mar-27 12.00	0.83	-	-	-	26.55	-0.39	-	150
Mar-27 12.50	1.02	-	-	-	24.99	-0.47	-	8
Jun-27 7.75	0.17	-	-	-	37.65	-0.07	-	8,200
Jun-27 10.00	0.49	-	-	-	31.40	-0.21	-	4,025
Jun-27 10.50	0.61	-	-	-	30.01	-0.25	-	175
Jun-27 11.00	0.73	-	-	-	28.62	-0.30	-	25
Jun-27 11.50	0.89	-	-	-	27.23	-0.36	-	25
Jun-27 12.00	1.06	-	-	-	25.84	-0.42	-	25
Jun-27 13.00	1.56	-	-	-	24.14	-0.56	-	50
Dec-27 3.50	0.01	-	-	-	44.46	-	-	1
Dec-27 4.20	0.02	-	-	-	42.86	-0.01	-	1
Dec-27 5.50	0.07	-	-	-	39.87	-0.03	-	160
Dec-27 5.75	0.08	-	-	-	39.29	-0.03	-	1
Dec-27 6.00	0.10	-	-	-	38.72	-0.04	-	150
Dec-27 8.00	0.30	-	-	-	34.12	-0.11	-	150
Dec-27 8.25	0.33	-	-	-	33.55	-0.12	-	225
Dec-27 8.50	0.36	-	-	-	32.97	-0.13	-	150
Dec-27 8.75	0.41	-	-	-	32.40	-0.14	-	150
Dec-27 9.00	0.46	-	-	-	31.83	-0.16	-	150
Dec-27 9.25	0.50	-	-	-	31.25	-0.18	-	150
Dec-27 9.50	0.55	-	-	-	30.68	-0.19	-	150
Dec-27 9.75	0.60	-	-	-	30.10	-0.21	-	150
Dec-27 10.00	0.66	-	-	-	29.53	-0.23	-	150
Jun-28 8.50	0.50	-	-	-	31.42	-0.16	-	150
Jun-28 9.00	0.60	-	-	-	30.49	-0.18	-	150
Jun-28 9.25	0.66	-	-	-	30.02	-0.20	-	150
Jun-28 9.50	0.73	-	-	-	29.55	-0.22	-	300
Jun-28 9.75	0.79	-	-	-	29.09	-0.24	-	150
Jun-28 10.00	0.86	-	-	-	28.62	-0.25	-	150
Dec-28 4.50	0.07	-	-	-	36.75	-0.02	-	15,000
Dec-28 8.75	0.68	-	-	-	30.50	-0.18	-	450
Dec-29 5.00	0.17	-	-	-	33.88	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.23	-	-	-	26.74	0.34	-	10
Sep-26 13.00	0.36	-	-	-	26.50	0.39	-	10
Dec-26 9.00	3.54	-	-	-	39.25	0.91	-	10
Dec-26 11.00	1.85	-	-	-	32.09	0.75	-	10
Dec-26 12.00	1.14	-	-	-	28.51	0.61	-	10
Dec-26 12.50	0.84	-	-	-	26.79	0.52	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.25	-	-	-	30.03	-0.32	-	10

	Previous Close	25.06		16/07/26
	CELLNEX Close	24.80		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	-	-	-	-	33.37	-	-	20
Jul-26 27.00	-	-	-	-	31.97	-	-	100
Jul-26 28.00	-	-	-	-	30.58	-	-	25
Jul-26 29.00	-	-	-	-	29.18	-	-	25
Jul-26 30.00	-	-	-	-	27.78	-	-	20
Jul-26 31.00	-	-	-	-	26.38	-	-	2
Jul-26 32.00	-	-	-	-	24.99	-	-	1
Aug-26 25.00	0.98	-	-	-	33.44	0.50	-	1
Aug-26 26.00	0.59	-	-	-	33.25	0.35	-	10
Aug-26 27.00	0.33	-	-	-	33.07	0.23	-	28
Aug-26 28.00	0.17	-	-	-	32.88	0.14	-	9
Aug-26 30.00	0.04	-	-	-	32.50	0.04	-	3
Aug-26 32.00	0.01	-	-	-	32.13	0.01	-	1
Sep-26 26.00	0.89	-	-	-	31.98	0.40	-	7
Sep-26 27.00	0.58	-	-	-	31.90	0.30	-	27
Sep-26 28.00	0.37	-	-	-	31.82	0.21	-	45
Sep-26 29.00	0.22	-	-	-	31.74	0.14	-	29
Sep-26 30.00	0.13	-	-	-	31.66	0.09	-	62
Sep-26 31.00	0.07	-	-	-	31.58	0.06	-	17
Sep-26 32.00	0.04	-	-	-	31.50	0.03	-	56
Sep-26 33.00	0.02	-	-	-	31.42	0.02	-	25
Sep-26 34.00	0.01	-	-	-	31.34	0.01	-	41
Sep-26 35.00	0.01	-	-	-	31.26	0.01	-	30
Sep-26 36.00	-	-	-	-	31.18	-	-	25
Sep-26 37.00	-	-	-	-	31.10	-	-	25
Sep-26 38.00	-	-	-	-	31.02	-	-	25
Sep-26 39.00	-	-	-	-	30.93	-	-	25
Sep-26 40.00	-	-	-	-	30.85	-	-	25
Dec-26 18.00	7.30	-	-	-	42.04	0.91	-	2
Dec-26 20.00	5.59	-	-	-	39.24	0.84	-	1
Dec-26 21.00	4.81	-	-	-	37.84	0.80	-	1
Dec-26 24.00	2.71	-	-	-	33.65	0.62	-	11
Dec-26 25.00	2.13	-	-	-	32.50	0.55	-	2
Dec-26 28.00	1.03	-	-	-	31.97	0.33	-	96
Dec-26 29.00	0.80	-	-	-	31.80	0.28	-	60
Dec-26 30.00	0.60	-	-	-	31.62	0.22	-	148
Dec-26 31.00	0.44	-	-	-	31.45	0.18	-	110
Dec-26 32.00	0.33	-	-	-	31.27	0.14	-	218
Dec-26 33.00	0.23	-	-	-	31.10	0.10	-	120
Dec-26 34.00	0.17	-	-	-	30.92	0.08	-	190
Dec-26 35.00	0.11	-	-	-	30.75	0.06	-	115
Dec-26 36.00	0.08	-	-	-	30.57	0.04	-	85
Dec-26 37.00	0.05	-	-	-	30.40	0.03	-	50
Dec-26 38.00	0.04	-	-	-	30.22	0.02	-	25
Dec-26 39.00	0.02	-	-	-	30.05	0.01	-	25
Dec-26 40.00	0.02	-	-	-	29.87	0.01	-	125
Dec-26 42.00	0.01	-	-	-	29.52	-	-	25
Dec-26 44.00	-	-	-	-	29.18	-	-	25
Dec-26 45.00	-	-	-	-	29.00	-	-	25
Dec-26 46.00	-	-	-	-	28.83	-	-	25
Mar-27 20.00	5.83	-	-	-	37.23	0.82	-	31
Mar-27 23.00	3.69	-	-	-	33.96	0.67	-	2
Mar-27 26.00	2.10	-	-	-	31.68	0.49	-	1
Mar-27 27.00	1.73	-	-	-	31.41	0.43	-	25
Mar-27 29.00	1.13	-	-	-	30.87	0.32	-	1
Mar-27 30.00	0.89	-	-	-	30.60	0.27	-	317
Mar-27 31.00	0.71	-	-	-	30.33	0.23	-	75
Mar-27 32.00	0.55	-	-	-	30.06	0.18	-	120
Mar-27 33.00	0.43	-	-	-	29.80	0.15	-	51
Mar-27 34.00	0.32	-	-	-	29.53	0.12	-	25
Mar-27 35.00	0.24	-	-	-	29.26	0.10	-	25
Jun-27 20.00	6.08	-	-	-	35.87	0.80	-	1
Jun-27 25.00	2.97	-	-	-	31.55	0.56	-	1
Jun-27 28.00	1.81	-	-	-	30.62	0.41	-	100
Jun-27 29.00	1.49	-	-	-	30.31	0.36	-	100
Jun-27 30.00	1.25	-	-	-	30.00	0.31	-	125
Jun-27 31.00	1.01	-	-	-	29.69	0.27	-	150
Jun-27 32.00	0.83	-	-	-	29.38	0.23	-	100
Jun-27 33.00	0.67	-	-	-	29.08	0.20	-	112
Jun-27 34.00	0.53	-	-	-	28.77	0.17	-	175
Jun-27 35.00	0.43	-	-	-	28.46	0.14	-	150
Jun-27 36.00	0.32	-	-	-	28.15	0.11	-	125
Jun-27 37.00	0.26	-	-	-	27.84	0.09	-	125
Jun-27 38.00	0.19	-	-	-	27.53	0.07	-	75
Jun-27 39.00	0.15	-	-	-	27.22	0.06	-	75
Jun-27 40.00	0.11	-	-	-	26.91	0.05	-	50
Jun-27 41.00	0.08	-	-	-	26.60	0.03	-	50
Jun-27 42.00	0.06	-	-	-	26.29	0.03	-	50
Jun-27 43.00	0.04	-	-	-	25.98	0.02	-	50
Jun-27 44.00	0.03	-	-	-	25.67	0.01	-	50
Jun-27 45.00	0.02	-	-	-	25.37	0.01	-	50
Jun-27 46.00	0.01	-	-	-	25.06	0.01	-	50
Jun-27 49.00	-	-	-	-	24.13	-	-	50
Jun-27 50.00	-	-	-	-	24.02	-	-	411
Sep-27 34.00	0.71	-	-	-	28.91	0.19	-	20
Sep-27 35.00	0.59	-	-	-	28.64	0.17	-	100
Sep-27 36.00	0.48	-	-	-	28.37	0.14	-	75
Sep-27 37.00	0.38	-	-	-	28.10	0.12	-	75
Sep-27 41.00	0.15	-	-	-	27.03	0.06	-	50
Dec-27 25.00	3.56	-	-	-	31.43	0.57	-	25
Dec-27 26.00	3.13	-	-	-	31.17	0.53	-	2
Dec-27 27.00	2.74	-	-	-	30.92	0.49	-	2,500
Dec-27 28.00	2.42	-	-	-	30.66	0.45	-	7
Dec-27 29.00	2.09	-	-	-	30.41	0.41	-	1
Dec-27 30.00	1.81	-	-	-	30.15	0.37	-	115
Dec-27 31.00	1.58	-	-	-	29.90	0.33	-	75
Dec-27 32.00	1.34	-	-	-	29.64	0.30	-	51
Dec-27 33.00	1.15	-	-	-	29.39	0.26	-	25
Dec-27 34.00	0.99	-	-	-	29.13	0.24	-	74
Dec-27 35.00	0.82	-	-	-	28.88	0.21	-	50
Dec-27 37.00	0.59	-	-	-	28.36	0.16	-	25
Dec-27 38.00	0.48	-	-	-	28.11	0.14	-	570
Dec-27 40.00	0.34	-	-	-	27.60	0.10	-	48
Dec-27 44.00	0.14	-	-	-	26.58	0.05	-	25
Mar-28 29.00	2.33	-	-	-	30.77	0.42	-	11
Jun-28 26.00	3.63	-	-	-	31.26	0.55	-	4
Dec-29 40.00	1.59	-	-	-	29.81	0.27	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	-	-	-	-	39.16	-	-	11
Jul-26 23.00	-	-	-	-	37.43	-	-	6
Jul-26 24.00	0.01	-	-	-	35.70	-0.04	-	36
Jul-26 25.00	0.30	-	-	-	34.03	-0.67	-	75
Jul-26 26.00	1.20	-	-	-	32.63	-1.00	-	9
Jul-26 27.00	2.20	-	-	-	31.23	-1.00	-	36
Jul-26 28.00	3.20	-	-	-	29.84	-1.00	-	4
Aug-26 21.00	0.13	-	-	-	40.16	-0.08	-	2
Aug-26 23.00	0.42	0.41	0.41	0.41	36.69	-0.23	1	58
Aug-26 24.00	0.70	0.74	0.74	0.67	34.96	-0.36	3	59
Aug-26 25.00	1.13	-	-	-	33.53	-0.50	-	12
Aug-26 26.00	1.74	-	-	-	33.34	-0.65	-	6
Aug-26 27.00	2.48	-	-	-	33.16	-0.78	-	30
Aug-26 28.00	3.33	-	-	-	32.97	-0.87	-	1
Sep-26 19.00	0.10	0.12	0.12	0.12	41.28	-0.05	1	1
Sep-26 20.00	0.17	-	-	-	39.69	-0.08	-	1
Sep-26 21.00	0.27	-	-	-	38.11	-0.13	-	15
Sep-26 22.00	0.43	0.41	0.41	0.41	36.52	-0.19	2	62
Sep-26 23.00	0.66	-	-	-	34.93	-0.27	-	19
Sep-26 24.00	0.97	-	-	-	33.35	-0.37	-	245
Sep-26 25.00	1.40	-	-	-	32.06	-0.49	-	76
Sep-26 26.00	2.00	-	-	-	31.98	-0.61	-	69
Sep-26 27.00	2.70	-	-	-	31.90	-0.71	-	77
Sep-26 28.00	3.49	-	-	-	31.82	-0.80	-	56
Sep-26 29.00	4.35	-	-	-	31.74	-0.87	-	28
Sep-26 30.00	5.26	-	-	-	31.66	-0.93	-	21
Sep-26 33.00	8.20	-	-	-	31.42	-1.00	-	2
Dec-26 18.00	0.32	-	-	-	42.00	-0.09	-	2,000
Dec-26 20.00	0.59	-	-	-	39.20	-0.16	-	20
Dec-26 21.00	0.80	-	-	-	37.80	-0.20	-	225
Dec-26 22.00	1.03	-	-	-	36.40	-0.26	-	129
Dec-26 23.00	1.32	-	-	-	35.01	-0.32	-	740
Dec-26 24.00	1.67	-	-	-	33.61	-0.38	-	2,503
Dec-26 25.00	2.10	-	-	-	32.46	-0.46	-	60
Dec-26 26.00	2.66	-	-	-	32.28	-0.54	-	102
Dec-26 27.00	3.31	-	-	-	32.11	-0.61	-	56
Dec-26 28.00	4.00	-	-	-	31.93	-0.68	-	9
Dec-26 29.00	4.77	-	-	-	31.76	-0.74	-	3
Dec-26 30.00	5.58	-	-	-	31.58	-0.80	-	1
Dec-26 32.00	7.34	-	-	-	31.23	-0.89	-	26
Dec-26 33.00	8.26	-	-	-	31.06	-0.93	-	25
Dec-26 34.00	9.22	-	-	-	30.88	-0.96	-	50
Dec-26 36.00	11.20	-	-	-	30.53	-1.00	-	25
Dec-26 39.00	14.20	-	-	-	30.01	-1.00	-	25
Dec-26 40.00	15.20	-	-	-	29.83	-1.00	-	25
Mar-27 20.00	0.90	-	-	-	35.96	-0.19	-	1
Mar-27 23.00	1.75	1.68	1.68	1.68	32.69	-0.34	1	3
Mar-27 24.00	2.14	-	-	-	31.60	-0.40	-	2
Mar-27 25.00	2.60	-	-	-	30.68	-0.47	-	75
Mar-27 26.00	3.15	-	-	-	30.41	-0.53	-	60
Mar-27 27.00	3.79	-	-	-	30.14	-0.59	-	117
Mar-27 28.00	4.46	-	-	-	29.87	-0.65	-	5
Mar-27 30.00	5.96	-	-	-	29.33	-0.76	-	10
Mar-27 31.00	6.79	-	-	-	29.06	-0.80	-	2
Mar-27 32.00	7.63	-	-	-	28.79	-0.84	-	10
Mar-27 36.00	11.27	-	-	-	27.72	-0.94	-	25
Mar-27 37.00	12.22	-	-	-	27.45	-0.96	-	25
Mar-27 38.00	13.20	-	-	-	27.18	-0.99	-	25
Jun-27 20.00	1.05	-	-	-	33.62	-0.20	-	10
Jun-27 22.00	1.61	1.56	1.56	1.56	31.84	-0.29	1	27
Jun-27 23.00	1.97	-	-	-	30.96	-0.34	-	25
Jun-27 24.00	2.35	-	-	-	30.07	-0.40	-	59
Jun-27 25.00	2.82	-	-	-	29.30	-0.46	-	2
Jun-27 26.00	3.37	-	-	-	28.99	-0.51	-	1,500
Jun-27 28.00	4.64	-	-	-	28.37	-0.63	-	1
Jun-27 29.00	5.35	-	-	-	28.06	-0.68	-	3
Jun-27 30.00	6.10	-	-	-	27.75	-0.73	-	25
Jun-27 31.00	6.89	-	-	-	27.44	-0.78	-	75
Jun-27 32.00	7.72	-	-	-	27.13	-0.82	-	50
Jun-27 33.00	8.57	-	-	-	26.83	-0.85	-	50
Jun-27 34.00	9.46	-	-	-	26.52	-0.88	-	100
Jun-27 35.00	10.36	-	-	-	26.21	-0.91	-	100
Jun-27 36.00	11.29	-	-	-	25.90	-0.93	-	125
Jun-27 37.00	12.23	-	-	-	25.59	-0.95	-	100
Jun-27 38.00	13.20	-	-	-	25.28	-0.98	-	100
Jun-27 39.00	14.20	-	-	-	24.97	-1.00	-	75
Jun-27 40.00	15.20	-	-	-	24.66	-1.00	-	100
Jun-27 41.00	16.20	-	-	-	24.35	-1.00	-	2
Sep-27 21.00	1.53	-	-	-	31.25	-0.26	-	1
Sep-27 24.00	2.62	-	-	-	28.95	-0.40	-	3
Sep-27 36.00	11.37	-	-	-	25.33	-0.90	-	25
Sep-27 37.00	12.29	-	-	-	25.06	-0.92	-	25
Dec-27 21.00	1.67	-	-	-	30.37	-0.26	-	1
Dec-27 23.00	2.40	-	-	-	29.08	-0.35	-	3
Dec-27 30.00	6.51	-	-	-	26.59	-0.68	-	75
Dec-27 31.00	7.25	-	-	-	26.34	-0.73	-	50
Dec-27 32.00	8.04	-	-	-	26.08	-0.76	-	26
Dec-27 33.00	8.85	-	-	-	25.83	-0.80	-	25
Dec-27 34.00	9.68	-	-	-	25.57	-0.83	-	25
Mar-28 21.00	1.89	-	-	-	29.86	-0.27	-	25
Mar-28 22.00	2.27	-	-	-	29.29	-0.32	-	100
Mar-28 24.00	3.10	-	-	-	28.16	-0.40	-	100
Mar-28 25.00	3.59	-	-	-	27.67	-0.45	-	2
Jun-28 30.00	6.98	-	-	-	27.03	-0.64	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.37	-	-	-	31.82	0.21	-	25
Sep-26 31.00	0.08	-	-	-	31.58	0.06	-	25
Sep-26 32.00	0.04	-	-	-	31.50	0.03	-	25
Sep-26 33.00	0.02	-	-	-	31.42	0.02	-	25
Dec-26 28.00	1.04	-	-	-	31.97	0.33	-	50
Dec-26 29.00	0.79	-	-	-	31.80	0.27	-	3
Dec-26 32.00	0.33	-	-	-	31.27	0.14	-	50
Dec-30 30.00	3.80	-	-	-	30.44	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.39	-	-	-	32.06	-0.48	-	10
Dec-26 24.00	1.65	-	-	-	33.61	-0.38	-	2
Mar-27 24.00	2.11	-	-	-	31.60	-0.39	-	1

	Previous Close	26.20		16/07/26
	CIE AUTOMOTIVE Close	26.00		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	3.19	-	-	-	22.22	0.92	-	2
Sep-26 30.00	0.04	-	-	-	19.85	0.05	-	10
Sep-26 31.00	0.02	-	-	-	19.63	0.02	-	11
Sep-26 33.00	-	-	-	-	19.19	-	-	1
Dec-26 24.00	2.74	-	-	-	20.32	0.77	-	1
Dec-26 26.00	1.45	-	-	-	19.45	0.56	-	1
Dec-26 27.00	1.00	-	-	-	19.31	0.44	-	6
Dec-26 31.00	0.14	-	-	-	18.74	0.10	-	2
Mar-27 22.00	4.48	-	-	-	20.84	0.89	-	1
Mar-27 24.00	2.91	-	-	-	20.12	0.75	-	2
Mar-27 25.00	2.25	-	-	-	19.76	0.65	-	2
Mar-27 29.00	0.62	-	-	-	19.09	0.27	-	1
Mar-27 30.00	0.42	-	-	-	18.99	0.20	-	2
Jun-27 29.00	0.89	-	-	-	19.01	0.32	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	0.63	-	-	-	19.97	-0.48	-	5
Aug-26 28.00	2.06	-	-	-	19.43	-0.89	-	10
Sep-26 26.00	0.81	-	-	-	19.62	-0.47	-	1
Dec-26 25.00	0.81	-	-	-	20.11	-0.34	-	1
Dec-26 26.00	1.22	-	-	-	19.67	-0.45	-	1
Mar-27 24.00	0.83	-	-	-	19.70	-0.29	-	1

	Previous Close	5.43		16/07/26
	COLONIAL Close	5.49		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.55	-	-	-	24.23	0.84	-	6
Sep-26 5.25	0.36	-	-	-	23.29	0.70	-	45
Sep-26 5.75	0.11	-	-	-	21.80	0.34	-	20
Dec-26 4.00	1.53	-	-	-	24.67	0.98	-	6
Dec-26 4.60	0.97	-	-	-	23.50	0.90	-	65
Dec-26 5.25	0.48	-	-	-	22.24	0.67	-	5
Dec-26 5.50	0.33	-	-	-	21.76	0.55	-	5
Dec-26 9.50	-	-	-	-	16.41	-	-	1
Mar-27 5.50	0.42	-	-	-	21.29	0.57	-	25
Mar-27 5.75	0.31	-	-	-	21.04	0.46	-	45
Mar-27 6.00	0.22	-	-	-	20.78	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.91	-	-	80
Jul-26 5.25	-	-	-	-	10.45	-	-	5
Jul-26 5.50	0.02	0.12	0.12	0.12	9.03	-0.72	5	2
Jul-26 5.75	0.27	-	-	-	8.13	-1.00	-	6
Aug-26 5.00	0.01	-	-	-	19.12	-0.05	-	85
Aug-26 5.25	0.03	-	-	-	17.60	-0.20	-	5
Aug-26 5.50	0.11	-	-	-	16.12	-0.50	-	7
Aug-26 5.75	0.28	-	-	-	15.24	-0.83	-	2
Sep-26 4.70	0.01	-	-	-	21.01	-0.03	-	1
Sep-26 4.80	0.01	-	-	-	20.63	-0.05	-	10
Sep-26 5.00	0.03	-	-	-	19.88	-0.12	-	219
Sep-26 5.25	0.07	-	-	-	18.94	-0.26	-	1
Sep-26 5.50	0.16	-	-	-	18.02	-0.49	-	13
Dec-26 4.00	-	-	-	-	22.69	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	22.10	-0.03	-	2,000
Dec-26 4.80	0.06	-	-	-	21.13	-0.14	-	2
Dec-26 4.90	0.07	-	-	-	20.94	-0.17	-	2
Dec-26 5.00	0.09	-	-	-	20.74	-0.21	-	130
Dec-26 5.25	0.16	-	-	-	20.26	-0.32	-	955
Dec-26 5.50	0.27	-	-	-	19.78	-0.46	-	100
Mar-27 4.80	0.09	-	-	-	20.23	-0.17	-	1
Mar-27 5.00	0.13	-	-	-	19.98	-0.23	-	101
Mar-27 5.25	0.21	-	-	-	19.66	-0.33	-	200
Mar-27 5.50	0.32	-	-	-	19.34	-0.45	-	304
Jun-27 5.50	0.38	0.42	0.42	0.42	20.09	-0.44	141	141

	Previous Close	18.16		16/07/26
	EBRO FOODS Close	18.30		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	0.30	-	-	-	12.95	0.99	-	1
Sep-26 18.50	0.40	-	-	-	14.72	0.47	-	3
Sep-26 19.00	0.20	-	-	-	14.11	0.30	-	3
Mar-27 18.50	0.79	-	-	-	14.09	0.50	-	1
Jun-27 18.00	1.17	-	-	-	14.52	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	-	-	-	-	12.79	-	-	1
Jul-26 18.00	-	-	-	-	12.39	-	-	1
Sep-26 17.00	0.07	-	-	-	15.58	-0.11	-	1
Sep-26 17.50	0.15	-	-	-	15.17	-0.22	-	1
Sep-26 18.00	0.29	-	-	-	14.76	-0.36	-	1
Dec-26 18.50	0.82	-	-	-	14.18	-0.56	-	2
Jun-27 18.00	0.87	-	-	-	14.22	-0.44	-	8

	Previous Close	16.73		16/07/26
	ENAGAS Close	16.60		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.60	-	-	-	20.01	1.00	-	1
Jul-26 17.00	-	-	-	-	18.14	0.01	-	2
Jul-26 17.50	-	-	-	-	17.43	-	-	40
Jul-26 18.00	-	-	-	-	16.73	-	-	3
Jul-26 19.00	-	-	-	-	15.33	-	-	3
Aug-26 17.00	0.27	-	-	-	19.90	0.38	-	2
Aug-26 17.50	0.12	-	-	-	19.22	0.21	-	15
Aug-26 18.00	0.04	-	-	-	18.54	0.09	-	10
Aug-26 18.50	0.01	-	-	-	17.86	0.03	-	4
Sep-26 13.50	3.18	-	-	-	27.15	0.97	-	2
Sep-26 15.00	1.78	-	-	-	24.05	0.86	-	1
Sep-26 16.00	0.99	0.94	0.94	0.94	21.98	0.69	1	7
Sep-26 17.00	0.42	-	-	-	20.20	0.42	-	5
Sep-26 17.50	0.24	-	-	-	19.53	0.29	-	307
Sep-26 18.00	0.12	-	-	-	18.86	0.18	-	50
Sep-26 18.50	0.05	-	-	-	18.18	0.09	-	26
Sep-26 19.00	0.02	-	-	-	17.51	0.04	-	1
Dec-26 15.50	1.76	-	-	-	24.09	0.72	-	25
Dec-26 16.00	1.41	-	-	-	23.23	0.65	-	407
Dec-26 17.00	0.85	-	-	-	21.79	0.49	-	31
Dec-26 17.50	0.63	-	-	-	21.29	0.41	-	38
Dec-26 18.00	0.45	-	-	-	20.78	0.32	-	79
Dec-26 18.50	0.31	-	-	-	20.28	0.25	-	50
Dec-26 19.00	0.21	-	-	-	19.78	0.18	-	146
Dec-26 19.50	0.13	-	-	-	19.28	0.13	-	123
Dec-26 20.00	0.08	-	-	-	18.78	0.08	-	27
Mar-27 12.00	4.79	-	-	-	28.07	0.96	-	1
Mar-27 15.50	1.85	-	-	-	23.36	0.70	-	301
Mar-27 16.00	1.52	-	-	-	22.69	0.64	-	32
Mar-27 17.00	0.97	-	-	-	21.59	0.49	-	56
Mar-27 17.50	0.77	-	-	-	21.23	0.42	-	34
Mar-27 18.00	0.59	-	-	-	20.87	0.35	-	2
Mar-27 19.00	0.33	-	-	-	20.15	0.23	-	51
Mar-27 19.50	0.23	-	-	-	19.78	0.17	-	10
Mar-27 20.00	0.16	-	-	-	19.42	0.13	-	96
Jun-27 16.00	1.75	-	-	-	23.22	0.62	-	10
Jun-27 18.00	0.84	-	-	-	21.74	0.39	-	1
Jun-27 19.50	0.43	-	-	-	20.93	0.24	-	1
Jun-27 20.00	0.34	-	-	-	20.66	0.20	-	5
Sep-27 20.00	0.43	-	-	-	21.92	0.23	-	27
Dec-27 15.00	2.58	-	-	-	25.39	0.70	-	1
Dec-27 16.00	1.98	-	-	-	24.33	0.61	-	26
Dec-27 19.50	0.68	-	-	-	22.58	0.30	-	2
Dec-27 20.00	0.58	-	-	-	22.39	0.26	-	1
Dec-27 21.00	0.39	-	-	-	22.01	0.20	-	10
Jun-28 18.00	1.15	-	-	-	21.67	0.42	-	1
Dec-28 16.00	1.89	-	-	-	20.87	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	18.00	-	-	67
Jul-26 16.50	0.02	-	-	-	16.91	-0.25	-	13
Jul-26 17.00	0.40	-	-	-	16.13	-1.00	-	3
Jul-26 17.50	0.90	-	-	-	15.42	-1.00	-	5
Aug-26 16.00	0.16	-	-	-	19.67	-0.26	-	6
Aug-26 16.50	0.33	-	-	-	18.54	-0.44	-	12
Aug-26 17.00	0.59	-	-	-	17.77	-0.65	-	1
Sep-26 12.00	-	-	-	-	28.21	-	-	6
Sep-26 12.50	-	-	-	-	27.18	-	-	12
Sep-26 13.00	0.01	-	-	-	26.15	-0.01	-	217
Sep-26 13.50	0.01	-	-	-	25.11	-0.02	-	27
Sep-26 14.00	0.03	-	-	-	24.08	-0.04	-	44
Sep-26 14.50	0.05	-	-	-	23.04	-0.07	-	1
Sep-26 15.00	0.09	-	-	-	22.01	-0.12	-	25
Sep-26 15.50	0.17	-	-	-	20.98	-0.19	-	45
Sep-26 16.00	0.28	-	-	-	19.94	-0.30	-	47
Sep-26 16.50	0.45	-	-	-	18.91	-0.44	-	12
Sep-26 17.50	1.04	-	-	-	17.49	-0.75	-	3
Sep-26 18.00	1.44	-	-	-	16.82	-0.88	-	1
Dec-26 12.00	0.06	-	-	-	30.59	-0.04	-	150
Dec-26 12.50	0.08	-	-	-	29.73	-0.05	-	2
Dec-26 13.00	0.12	-	-	-	28.87	-0.08	-	227
Dec-26 13.50	0.16	-	-	-	28.00	-0.10	-	51
Dec-26 14.00	0.22	-	-	-	27.14	-0.14	-	284
Dec-26 14.50	0.30	-	-	-	26.28	-0.18	-	126
Dec-26 15.00	0.40	0.40	0.40	0.40	25.41	-0.23	1	602
Dec-26 15.50	0.53	-	-	-	24.55	-0.29	-	30
Dec-26 16.00	0.68	-	-	-	23.69	-0.36	-	22
Dec-26 16.50	0.87	-	-	-	22.82	-0.44	-	25
Dec-26 17.00	1.11	1.04	1.04	1.04	22.25	-0.52	1	2
Dec-26 17.50	1.40	-	-	-	21.75	-0.61	-	26
Mar-27 12.00	0.10	-	-	-	26.60	-0.06	-	1
Mar-27 13.00	0.19	-	-	-	25.25	-0.11	-	25
Mar-27 14.00	0.35	-	-	-	23.91	-0.18	-	233
Mar-27 14.50	0.44	-	-	-	23.24	-0.23	-	56
Mar-27 15.00	0.58	-	-	-	22.56	-0.28	-	25
Mar-27 15.50	0.73	-	-	-	21.89	-0.34	-	1
Mar-27 16.00	0.91	-	-	-	21.22	-0.41	-	425
Mar-27 16.50	1.13	-	-	-	20.54	-0.48	-	25
Mar-27 17.00	1.39	-	-	-	20.12	-0.56	-	36
Jun-27 17.00	1.53	-	-	-	20.12	-0.53	-	51
Jun-27 17.50	1.83	-	-	-	19.85	-0.60	-	25
Sep-27 12.50	0.37	-	-	-	25.35	-0.15	-	470
Sep-27 13.00	0.47	-	-	-	24.79	-0.18	-	75
Sep-27 13.50	0.57	-	-	-	24.23	-0.21	-	1
Sep-27 14.00	0.70	-	-	-	23.66	-0.26	-	25
Sep-27 17.00	1.95	-	-	-	20.56	-0.56	-	25
Dec-27 11.00	0.21	-	-	-	26.24	-0.08	-	4,100
Dec-27 14.00	0.77	-	-	-	23.05	-0.26	-	1
Mar-28 12.00	0.39	-	-	-	23.61	-0.14	-	75
Mar-28 14.50	1.02	-	-	-	21.15	-0.32	-	173
Mar-28 15.50	1.40	-	-	-	20.16	-0.42	-	25
Mar-28 16.00	1.62	-	-	-	19.67	-0.47	-	50
Mar-28 16.50	1.87	-	-	-	19.18	-0.52	-	25
Jun-28 16.00	1.63	-	-	-	18.77	-0.46	-	25
Jun-28 16.50	1.87	-	-	-	18.32	-0.52	-	25
Jun-28 18.00	2.81	-	-	-	17.86	-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	4.16	-	-	-	29.22	0.99	-	25
Sep-26 13.50	3.18	-	-	-	27.15	0.97	-	5
Sep-26 14.00	2.70	-	-	-	26.12	0.95	-	6
Sep-26 17.00	0.42	-	-	-	20.20	0.42	-	1
Sep-26 17.50	0.24	-	-	-	19.53	0.29	-	1
Sep-26 18.00	0.12	-	-	-	18.86	0.18	-	25
Dec-26 16.50	1.10	-	-	-	22.36	0.57	-	25
Dec-26 18.00	0.45	-	-	-	20.78	0.32	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	30.28	-	-	1
Sep-26 14.00	0.03	-	-	-	24.08	-0.04	-	25
Sep-26 15.50	0.16	-	-	-	20.98	-0.19	-	25
Sep-26 16.00	0.28	-	-	-	19.94	-0.30	-	2
Sep-26 17.00	0.70	-	-	-	18.16	-0.58	-	25
Dec-26 13.00	0.11	-	-	-	28.87	-0.07	-	25
Dec-26 13.50	0.16	-	-	-	28.00	-0.10	-	75
Dec-26 14.00	0.22	-	-	-	27.14	-0.13	-	25
Dec-26 17.00	1.09	-	-	-	22.25	-0.50	-	10
Mar-27 14.50	0.44	-	-	-	23.24	-0.22	-	50
Mar-27 15.00	0.56	-	-	-	22.56	-0.27	-	1
Mar-27 15.50	0.71	-	-	-	21.89	-0.33	-	9

	Previous Close	2.37		16/07/26
	ENCE Close	2.38		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.46	-	-	-	25.04	0.85	-	4
Mar-27 2.10	0.38	-	-	-	24.93	0.79	-	4
Mar-28 2.00	0.60	-	-	-	28.21	0.78	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.50	2.12	-	-	-	14.87	-1.00	-	10

	Previous Close	39.84		16/07/26
	ENDESA Close	39.54		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 40.00	0.80	0.56	0.56	0.56	19.31	0.45	10	11
Aug-26 41.00	0.43	-	-	-	19.13	0.30	-	1
Sep-26 38.00	2.42	-	-	-	21.73	0.70	-	4
Sep-26 40.00	1.18	-	-	-	19.77	0.48	-	1
Sep-26 41.00	0.78	-	-	-	19.59	0.36	-	5
Sep-26 42.00	0.49	-	-	-	19.40	0.26	-	1
Dec-26 24.00	15.82	-	-	-	35.25	0.99	-	2
Dec-26 35.00	5.61	5.22	5.22	5.22	24.77	0.81	10	12
Dec-26 36.00	4.79	-	-	-	23.82	0.77	-	10
Dec-26 37.00	4.04	-	-	-	22.87	0.72	-	4
Dec-26 38.00	3.30	-	-	-	21.92	0.66	-	4
Dec-26 40.00	2.09	1.84	1.84	1.84	20.39	0.52	10	19
Dec-26 42.00	1.28	-	-	-	20.12	0.38	-	1
Dec-26 43.00	0.97	-	-	-	19.98	0.31	-	5
Mar-27 32.00	8.52	-	-	-	28.46	0.87	-	1
Mar-27 33.00	7.69	-	-	-	27.49	0.84	-	5
Mar-27 34.00	6.85	-	-	-	26.52	0.81	-	150
Mar-27 40.00	2.62	-	-	-	21.08	0.53	-	1
Mar-27 41.00	2.15	-	-	-	20.92	0.47	-	3
Mar-27 44.00	1.17	-	-	-	20.44	0.30	-	2
Mar-27 45.00	0.91	-	-	-	20.28	0.25	-	1
Jun-27 25.00	15.05	-	-	-	33.36	0.96	-	1
Jun-27 27.00	13.21	-	-	-	31.72	0.93	-	2
Jun-27 32.00	8.87	-	-	-	27.64	0.84	-	294
Jun-27 33.00	8.05	-	-	-	26.82	0.81	-	291
Jun-27 37.00	5.05	-	-	-	23.55	0.68	-	1
Jun-27 38.00	4.39	-	-	-	22.73	0.63	-	1
Jun-27 41.00	2.75	-	-	-	21.21	0.49	-	2
Jun-27 42.00	2.35	-	-	-	21.03	0.44	-	2
Jun-27 44.00	1.66	-	-	-	20.68	0.35	-	40
Jun-27 48.00	0.76	-	-	-	19.97	0.20	-	5
Sep-27 43.00	2.26	-	-	-	21.77	0.41	-	75
Sep-27 44.00	1.95	-	-	-	21.58	0.37	-	150
Sep-27 49.00	0.79	-	-	-	20.61	0.19	-	5
Dec-27 29.00	11.56	-	-	-	28.95	0.89	-	1
Dec-27 31.00	9.91	-	-	-	27.75	0.84	-	1
Dec-27 34.00	7.64	-	-	-	25.96	0.76	-	1
Dec-27 40.00	3.88	-	-	-	22.55	0.55	-	26
Mar-28 40.00	4.07	-	-	-	22.50	0.55	-	25
Mar-28 44.00	2.52	-	-	-	21.79	0.40	-	20
Mar-28 45.00	2.24	-	-	-	21.61	0.37	-	1,215
Mar-28 46.00	1.96	-	-	-	21.44	0.33	-	85
Mar-28 47.00	1.69	-	-	-	21.26	0.30	-	795
Mar-28 48.00	1.48	-	-	-	21.08	0.27	-	130
Mar-28 49.00	1.29	-	-	-	20.91	0.24	-	70
Mar-28 50.00	1.10	-	-	-	20.73	0.22	-	70
Jun-28 46.00	2.29	-	-	-	21.48	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	29.09	-	-	1
Jul-26 33.00	-	-	-	-	25.07	-	-	3
Jul-26 34.00	-	-	-	-	23.73	-	-	13
Jul-26 36.00	-	-	-	-	21.05	-	-	1
Jul-26 37.00	-	-	-	-	19.70	-	-	3
Jul-26 38.00	-	-	-	-	18.36	-	-	3
Aug-26 34.00	0.04	-	-	-	26.40	-0.03	-	5
Aug-26 35.00	0.07	-	-	-	25.10	-0.05	-	5
Aug-26 36.00	0.14	-	-	-	23.81	-0.09	-	2
Aug-26 37.00	0.24	-	-	-	22.51	-0.16	-	10
Sep-26 25.00	-	-	-	-	36.36	-	-	4
Sep-26 27.00	-	-	-	-	33.93	-	-	445
Sep-26 28.00	0.01	-	-	-	32.72	-	-	19
Sep-26 29.00	0.01	-	-	-	31.51	-0.01	-	148
Sep-26 30.00	0.02	-	-	-	30.29	-0.01	-	147
Sep-26 31.00	0.03	-	-	-	29.08	-0.02	-	146
Sep-26 34.00	0.13	-	-	-	25.44	-0.07	-	10
Sep-26 35.00	0.20	-	-	-	24.22	-0.10	-	25
Sep-26 36.00	0.30	-	-	-	23.01	-0.15	-	50
Sep-26 37.00	0.45	-	-	-	21.79	-0.21	-	30
Sep-26 38.00	0.67	-	-	-	20.58	-0.29	-	6
Sep-26 40.00	1.42	-	-	-	18.62	-0.53	-	1
Sep-26 41.00	2.03	-	-	-	18.44	-0.66	-	5
Sep-26 43.00	3.58	-	-	-	18.07	-0.87	-	5
Dec-26 19.00	-	-	-	-	38.98	-	-	15
Dec-26 28.00	0.10	-	-	-	30.40	-0.03	-	25
Dec-26 30.00	0.17	-	-	-	28.50	-0.05	-	10
Dec-26 32.00	0.30	-	-	-	26.59	-0.09	-	10
Dec-26 33.00	0.39	-	-	-	25.64	-0.11	-	35
Dec-26 34.00	0.50	-	-	-	24.69	-0.14	-	1
Dec-26 35.00	0.64	-	-	-	23.73	-0.18	-	10
Dec-26 37.00	1.04	-	-	-	21.83	-0.28	-	10
Mar-27 37.00	1.57	-	-	-	21.43	-0.32	-	10
Jun-27 15.50	0.02	-	-	-	39.26	-	-	5
Jun-27 22.00	0.13	-	-	-	33.94	-0.02	-	10
Jun-27 37.00	1.95	-	-	-	21.68	-0.33	-	3
Jun-27 38.00	2.27	-	-	-	20.86	-0.38	-	4
Dec-27 17.50	0.06	-	-	-	32.79	-0.01	-	1
Dec-27 27.00	0.62	-	-	-	27.11	-0.09	-	1
Dec-27 30.00	1.03	-	-	-	25.31	-0.15	-	5
Dec-27 31.00	1.21	-	-	-	24.71	-0.17	-	30
Dec-27 32.00	1.38	-	-	-	24.11	-0.20	-	5
Dec-27 34.00	1.86	-	-	-	22.92	-0.26	-	5
Dec-27 44.00	6.51	-	-	-	18.77	-0.68	-	15
Mar-28 22.00	0.29	-	-	-	29.23	-0.04	-	150
Mar-28 24.00	0.45	-	-	-	28.14	-0.06	-	150
Mar-28 26.00	0.65	-	-	-	27.04	-0.09	-	150
Mar-28 27.00	0.77	-	-	-	26.49	-0.11	-	150
Mar-28 28.00	0.89	-	-	-	25.94	-0.12	-	150
Jun-28 25.00	0.60	-	-	-	26.78	-0.08	-	150
Jun-28 26.00	0.73	-	-	-	26.29	-0.10	-	150
Jun-28 27.00	0.85	-	-	-	25.80	-0.11	-	293
Jun-28 29.00	1.17	-	-	-	24.82	-0.15	-	143
Jun-28 30.00	1.35	-	-	-	24.33	-0.17	-	143
Jun-28 31.00	1.53	-	-	-	23.85	-0.19	-	142
Jun-28 32.00	1.79	-	-	-	23.36	-0.22	-	142
Jun-28 33.00	2.03	-	-	-	22.87	-0.25	-	142
Dec-28 31.00	1.98	-	-	-	23.02	-0.22	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	2.54	2.23	2.23	2.23	21.06	1.00	10	-
Jul-26 39.00	0.56	-	-	-	18.38	0.92	-	10
Aug-26 39.00	1.34	-	-	-	20.10	0.61	-	10
Aug-26 41.00	0.44	0.30	0.30	0.30	19.13	0.30	10	10
Sep-26 17.00	22.61	-	-	-	47.22	1.00	-	25
Sep-26 34.00	5.83	-	-	-	26.59	0.92	-	25
Sep-26 34.00	5.83	-	-	-	26.59	0.92	-	25
Dec-26 33.00	7.32	-	-	-	26.68	0.87	-	10
Dec-26 40.00	2.09	-	-	-	20.39	0.52	-	10
Dec-26 42.00	1.27	-	-	-	20.12	0.37	-	10
Mar-27 37.00	4.44	-	-	-	23.61	0.66	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	-	-	-	-	23.73	-	-	10
Jul-26 36.00	-	-	-	-	21.05	-	-	10
Jul-26 38.00	-	-	-	-	18.36	-	-	10
Jul-26 39.00	0.01	-	-	-	17.02	-0.06	-	10
Aug-26 37.00	0.24	-	-	-	22.51	-0.16	-	10
Sep-26 24.00	-	-	-	-	37.57	-	-	25
Sep-26 25.00	-	-	-	-	36.36	-	-	25
Sep-26 26.00	-	-	-	-	35.15	-	-	25
Sep-26 26.00	-	-	-	-	35.15	-	-	25
Sep-26 32.00	0.05	-	-	-	27.86	-0.03	-	10
Sep-26 34.00	0.13	-	-	-	25.44	-0.07	-	25
Sep-26 35.00	0.20	-	-	-	24.22	-0.10	-	25
Sep-26 35.00	0.20	-	-	-	24.22	-0.10	-	50
Sep-26 36.00	0.30	-	-	-	23.01	-0.14	-	25
Sep-26 37.00	0.45	-	-	-	21.79	-0.21	-	50
Dec-26 32.00	0.30	-	-	-	26.59	-0.09	-	8
Dec-26 36.00	0.81	-	-	-	22.78	-0.22	-	10

	Previous Close	12.20		16/07/26
	FCC Close	12.06		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.55	-	-	-	17.34	0.41	-	1
Dec-27 16.50	0.08	-	-	-	18.43	0.08	-	1
Jun-28 11.50	1.76	-	-	-	24.02	0.64	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.09	-	-	-	22.12	-0.14	-	14
Sep-26 12.00	0.34	-	-	-	19.36	-0.45	-	3
Dec-26 10.50	0.13	-	-	-	22.21	-0.14	-	20
Mar-27 9.50	0.08	-	-	-	22.62	-0.07	-	257
Mar-27 10.00	0.13	-	-	-	22.07	-0.12	-	250
Mar-27 10.50	0.21	-	-	-	21.51	-0.17	-	482
Mar-27 11.00	0.32	-	-	-	20.96	-0.24	-	224
Jun-27 12.00	0.83	-	-	-	21.22	-0.42	-	417
Sep-27 11.00	0.82	-	-	-	23.48	-0.36	-	226

	Previous Close	55.92		16/07/26
	FERROVIAL Close	55.82		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	11.82	-	-	-	42.49	1.00	-	25
Jul-26 58.00	-	-	-	-	27.85	-	-	50
Jul-26 60.00	-	-	-	-	26.60	-	-	25
Jul-26 64.00	-	-	-	-	24.09	-	-	26
Aug-26 58.00	1.06	-	-	-	29.03	0.33	-	26
Sep-26 50.00	6.71	-	-	-	35.81	0.79	-	25
Sep-26 52.00	5.16	-	-	-	33.68	0.71	-	25
Sep-26 54.00	3.76	-	-	-	31.55	0.61	-	50
Sep-26 56.00	2.56	-	-	-	29.52	0.50	-	58
Sep-26 58.00	1.67	-	-	-	28.42	0.38	-	2,050
Sep-26 60.00	1.01	-	-	-	27.32	0.27	-	102
Sep-26 62.00	0.55	-	-	-	26.22	0.17	-	104
Sep-26 64.00	0.26	-	-	-	25.13	0.10	-	2
Sep-26 66.00	0.11	-	-	-	24.03	0.05	-	25
Sep-26 74.00	-	-	-	-	19.63	-	-	75
Dec-26 47.00	10.16	-	-	-	35.51	0.81	-	1
Dec-26 50.00	7.80	-	-	-	32.89	0.73	-	50
Dec-26 52.00	6.32	-	-	-	31.15	0.67	-	26
Dec-26 54.00	4.99	-	-	-	29.41	0.60	-	25
Dec-26 56.00	3.80	-	-	-	27.76	0.52	-	54
Dec-26 58.00	2.87	-	-	-	27.14	0.44	-	25
Dec-26 60.00	2.13	-	-	-	26.52	0.36	-	3,025
Dec-26 64.00	1.05	-	-	-	25.28	0.22	-	5
Dec-26 66.00	0.68	-	-	-	24.66	0.16	-	5
Dec-26 68.00	0.44	-	-	-	24.04	0.11	-	235
Dec-26 70.00	0.27	-	-	-	23.42	0.07	-	25
Mar-27 58.00	4.02	-	-	-	27.25	0.48	-	25
Mar-27 60.00	3.25	-	-	-	26.76	0.41	-	25
Mar-27 62.00	2.52	-	-	-	26.27	0.35	-	25
Sep-27 44.00	14.60	-	-	-	34.26	0.80	-	25
Sep-27 50.00	10.37	-	-	-	31.18	0.70	-	25
Sep-27 52.00	9.13	-	-	-	30.15	0.66	-	25
Sep-27 56.00	6.76	-	-	-	28.15	0.57	-	25
Dec-27 50.00	10.98	-	-	-	31.01	0.70	-	25
Dec-27 60.00	5.68	-	-	-	27.65	0.49	-	25
Mar-28 52.00	10.41	-	-	-	29.97	0.66	-	25
Mar-28 54.00	9.21	-	-	-	29.21	0.62	-	25
Mar-28 60.00	6.41	-	-	-	27.86	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	2.18	-	-	-	27.16	-1.00	-	50
Jul-26 64.00	8.18	-	-	-	23.40	-1.00	-	25
Aug-26 52.00	0.61	0.65	0.65	0.65	27.17	-0.21	2	2
Aug-26 56.00	1.89	-	-	-	22.70	-0.54	-	26
Aug-26 60.00	4.76	-	-	-	20.36	-0.89	-	10
Aug-26 64.00	8.59	-	-	-	18.02	-1.00	-	25
Sep-26 36.00	0.02	-	-	-	42.98	-0.01	-	25
Sep-26 42.00	0.10	-	-	-	36.60	-0.03	-	25
Sep-26 45.00	0.20	-	-	-	33.41	-0.06	-	25
Sep-26 48.00	0.40	-	-	-	30.22	-0.11	-	25
Sep-26 49.00	0.52	-	-	-	29.16	-0.14	-	5
Sep-26 52.00	0.97	-	-	-	25.97	-0.25	-	3,005
Sep-26 54.00	1.50	-	-	-	23.84	-0.37	-	1,018
Sep-26 58.00	3.44	-	-	-	20.71	-0.68	-	35
Sep-26 62.00	6.68	-	-	-	18.51	-0.94	-	1
Sep-26 64.00	8.60	-	-	-	17.42	-0.99	-	25
Dec-26 44.00	0.81	-	-	-	33.31	-0.12	-	51
Dec-26 49.00	1.52	-	-	-	28.95	-0.23	-	26
Dec-26 50.00	1.74	-	-	-	28.07	-0.26	-	25
Dec-26 54.00	2.85	-	-	-	24.59	-0.41	-	26
Dec-26 56.00	3.64	-	-	-	22.94	-0.50	-	25
Dec-26 58.00	4.76	-	-	-	22.32	-0.60	-	130
Mar-27 39.00	0.70	-	-	-	35.28	-0.08	-	100
Mar-27 45.00	1.44	-	-	-	31.09	-0.17	-	25
Mar-27 46.00	1.61	-	-	-	30.39	-0.19	-	25
Mar-27 47.00	1.78	-	-	-	29.69	-0.21	-	50
Mar-27 48.00	1.96	-	-	-	28.99	-0.23	-	75
Mar-27 49.00	2.21	-	-	-	28.29	-0.25	-	75
Mar-27 50.00	2.45	-	-	-	27.60	-0.28	-	125
Mar-27 52.00	2.98	-	-	-	26.20	-0.34	-	135
Mar-27 54.00	3.65	-	-	-	24.80	-0.41	-	26
Mar-27 56.00	4.45	-	-	-	23.49	-0.48	-	25
Mar-27 58.00	5.51	-	-	-	23.00	-0.56	-	25
Jun-27 49.00	2.87	-	-	-	28.33	-0.27	-	50
Jun-27 60.00	7.46	-	-	-	23.35	-0.59	-	5
Sep-27 41.00	1.64	-	-	-	32.43	-0.14	-	1
Sep-27 44.00	2.19	-	-	-	30.89	-0.19	-	26
Sep-27 45.00	2.38	-	-	-	30.38	-0.20	-	25
Sep-27 47.00	2.87	-	-	-	29.35	-0.24	-	25
Sep-27 48.00	3.12	-	-	-	28.84	-0.26	-	50
Sep-27 49.00	3.38	-	-	-	28.32	-0.28	-	25
Dec-27 35.00	1.07	-	-	-	34.34	-0.09	-	1
Dec-27 45.00	2.80	-	-	-	29.87	-0.21	-	25
Dec-27 54.00	5.53	-	-	-	25.84	-0.39	-	525
Mar-28 62.00	10.26	-	-	-	24.16	-0.58	-	25
Mar-28 64.00	11.52	-	-	-	23.84	-0.63	-	25
Jun-28 47.00	3.95	-	-	-	28.28	-0.25	-	25
Jun-28 48.00	4.22	-	-	-	27.92	-0.27	-	25
Jun-28 49.00	4.55	-	-	-	27.55	-0.29	-	25
Jun-28 50.00	4.90	-	-	-	27.19	-0.31	-	25
Jun-28 52.00	5.60	-	-	-	26.46	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.22	-	-	-	26.69	0.10	-	112
Aug-26 64.00	0.07	-	-	-	25.52	0.04	-	224
Sep-26 60.00	1.00	-	-	-	27.32	0.27	-	70
Dec-26 60.00	2.11	-	-	-	26.52	0.35	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.49	-	-	-	23.84	-0.37	-	15
Sep-26 60.00	4.86	-	-	-	19.61	-0.81	-	45
Sep-26 62.00	6.57	-	-	-	18.51	-0.91	-	160
Sep-26 64.00	8.44	-	-	-	17.42	-0.97	-	45
Dec-26 49.00	1.52	-	-	-	28.95	-0.23	-	25
Dec-26 50.00	1.72	-	-	-	28.07	-0.25	-	25
Mar-27 40.00	0.79	-	-	-	34.58	-0.09	-	300

	Previous Close	18.09		16/07/26
	FLUIDRA Close	18.19		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.18	-	-	-	34.46	0.57	-	2
Sep-26 21.00	0.24	-	-	-	33.71	0.18	-	1
Sep-26 29.00	-	-	-	-	32.24	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	-	-	-	-	27.43	-	-	1
Jul-26 19.00	0.81	-	-	-	26.54	-1.00	-	2
Aug-26 16.00	0.14	-	-	-	37.76	-0.12	-	2
Aug-26 19.50	1.62	-	-	-	34.94	-0.71	-	1
Sep-26 16.50	0.39	-	-	-	35.56	-0.23	-	1
Sep-26 17.50	0.69	-	-	-	34.28	-0.36	-	5
Sep-26 18.50	1.16	-	-	-	33.33	-0.51	-	1
Dec-26 17.00	0.95	-	-	-	30.99	-0.35	-	25
Dec-26 17.50	1.15	-	-	-	30.42	-0.40	-	25
Dec-26 18.00	1.37	-	-	-	29.86	-0.46	-	625
Dec-26 18.50	1.64	-	-	-	29.41	-0.51	-	1
Dec-26 19.00	1.92	-	-	-	29.05	-0.57	-	185
Dec-26 21.00	3.32	-	-	-	27.58	-0.77	-	7
Mar-27 21.00	3.56	-	-	-	27.86	-0.71	-	14
Jun-27 27.00	8.94	-	-	-	26.62	-0.94	-	11
Jun-27 28.00	9.90	-	-	-	26.40	-0.96	-	11

	Previous Close	9.02		16/07/26
	GRIFOLS Close	9.13		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	27.54	-	-	1
Jul-26 9.75	-	-	-	-	27.24	-	-	4
Jul-26 10.00	-	-	-	-	26.93	-	-	13
Aug-26 9.00	0.46	-	-	-	32.91	0.58	-	5
Aug-26 9.25	0.33	-	-	-	32.23	0.48	-	3
Aug-26 9.50	0.23	0.20	0.20	0.20	31.93	0.38	12	20
Aug-26 9.75	0.15	-	-	-	31.63	0.28	-	6
Aug-26 10.00	0.10	-	-	-	31.32	0.20	-	12
Aug-26 11.00	0.01	-	-	-	30.12	0.03	-	1
Sep-26 6.75	2.44	-	-	-	43.20	0.96	-	11
Sep-26 8.00	1.32	-	-	-	38.68	0.82	-	6
Sep-26 8.75	0.77	-	-	-	35.97	0.65	-	4
Sep-26 9.00	0.62	-	-	-	35.07	0.58	-	52
Sep-26 9.25	0.49	0.45	0.45	0.45	34.49	0.50	50	102
Sep-26 9.50	0.38	-	-	-	34.27	0.43	-	155
Sep-26 9.75	0.30	0.21	0.21	0.21	34.05	0.36	1	3
Sep-26 10.00	0.23	-	-	-	33.83	0.30	-	167
Sep-26 10.50	0.12	-	-	-	33.39	0.19	-	117
Sep-26 11.00	0.06	-	-	-	32.95	0.11	-	2
Sep-26 11.50	0.03	-	-	-	32.52	0.05	-	30
Sep-26 12.00	0.01	-	-	-	32.08	0.03	-	116
Sep-26 12.50	-	-	-	-	31.64	0.01	-	27
Dec-26 7.75	1.72	-	-	-	38.08	0.80	-	1
Dec-26 8.50	1.19	-	-	-	35.80	0.68	-	29
Dec-26 8.75	1.04	-	-	-	35.05	0.64	-	25
Dec-26 9.00	0.89	-	-	-	34.29	0.59	-	58
Dec-26 9.25	0.76	-	-	-	33.84	0.54	-	75
Dec-26 9.50	0.65	-	-	-	33.73	0.49	-	315
Dec-26 9.75	0.56	-	-	-	33.62	0.44	-	102
Dec-26 10.00	0.47	0.42	0.42	0.42	33.51	0.39	51	187
Dec-26 10.50	0.33	-	-	-	33.29	0.30	-	172
Dec-26 11.00	0.23	-	-	-	33.07	0.23	-	43
Dec-26 11.50	0.15	-	-	-	32.85	0.17	-	20
Dec-26 12.00	0.10	-	-	-	32.63	0.12	-	48
Dec-26 12.50	0.07	-	-	-	32.41	0.08	-	99
Dec-26 13.00	0.04	-	-	-	32.20	0.06	-	1,307
Dec-26 13.50	0.03	-	-	-	31.98	0.04	-	1,187
Dec-26 14.00	0.02	-	-	-	31.76	0.02	-	25
Dec-26 14.50	0.01	-	-	-	31.54	0.01	-	25
Dec-26 15.00	0.01	-	-	-	31.32	0.01	-	44
Dec-26 15.50	-	-	-	-	31.10	0.01	-	5
Dec-26 17.00	-	-	-	-	30.44	-	-	25
Dec-26 17.50	-	-	-	-	30.22	-	-	25
Mar-27 6.00	3.27	-	-	-	40.90	0.94	-	5
Mar-27 6.25	3.04	-	-	-	40.29	0.93	-	3
Mar-27 7.00	2.41	-	-	-	38.49	0.86	-	3
Mar-27 7.50	2.02	-	-	-	37.28	0.80	-	41
Mar-27 8.50	1.34	-	-	-	34.87	0.66	-	2
Mar-27 8.75	1.19	-	-	-	34.27	0.62	-	201
Mar-27 9.00	1.05	-	-	-	33.67	0.58	-	222
Mar-27 9.25	0.93	-	-	-	33.30	0.54	-	127
Mar-27 9.50	0.83	-	-	-	33.20	0.50	-	50
Mar-27 9.75	0.73	-	-	-	33.10	0.46	-	105
Mar-27 10.00	0.65	-	-	-	33.00	0.42	-	170
Mar-27 10.50	0.49	-	-	-	32.80	0.35	-	14
Mar-27 11.50	0.29	-	-	-	32.40	0.23	-	11
Mar-27 12.00	0.21	-	-	-	32.20	0.18	-	216
Mar-27 13.00	0.11	-	-	-	31.80	0.11	-	518
Mar-27 14.00	0.06	-	-	-	31.40	0.06	-	25
Mar-27 16.00	0.01	-	-	-	30.59	0.02	-	10
Jun-27 8.00	1.82	-	-	-	35.94	0.72	-	5
Jun-27 8.75	1.38	-	-	-	34.35	0.62	-	2
Jun-27 9.00	1.24	-	-	-	33.82	0.59	-	14
Jun-27 9.25	1.12	-	-	-	33.51	0.55	-	28
Jun-27 9.50	1.02	-	-	-	33.43	0.52	-	25
Jun-27 9.75	0.92	-	-	-	33.36	0.49	-	25
Jun-27 10.00	0.84	-	-	-	33.29	0.46	-	35
Jun-27 11.50	0.44	-	-	-	32.85	0.29	-	10
Jun-27 12.00	0.35	-	-	-	32.70	0.24	-	17
Jun-27 12.50	0.28	-	-	-	32.56	0.20	-	250
Jun-27 13.00	0.22	-	-	-	32.41	0.17	-	10
Jun-27 15.00	0.08	-	-	-	31.83	0.07	-	10
Jun-27 16.00	0.05	-	-	-	31.53	0.05	-	850
Sep-27 15.00	0.14	-	-	-	32.51	0.11	-	10
Dec-27 8.00	2.01	-	-	-	36.14	0.71	-	2
Dec-27 8.75	1.59	-	-	-	34.80	0.63	-	15
Dec-27 11.00	0.79	-	-	-	33.78	0.39	-	1
Dec-27 11.50	0.67	-	-	-	33.69	0.35	-	5
Dec-27 15.00	0.20	-	-	-	33.05	0.14	-	3
Mar-28 15.00	0.28	-	-	-	33.28	0.17	-	3
Dec-28 12.00	0.83	-	-	-	31.96	0.37	-	1
Dec-28 15.50	0.34	-	-	-	31.32	0.19	-	3
Dec-28 16.50	0.26	-	-	-	31.14	0.15	-	2
Dec-28 17.50	0.20	-	-	-	30.95	0.12	-	6
Dec-29 15.50	0.49	-	-	-	30.56	0.24	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	-	-	-	-	34.53	-	-	2
Jul-26 8.00	-	-	-	-	33.53	-	-	25
Jul-26 8.25	-	-	-	-	32.54	-	-	23
Jul-26 8.50	-	-	-	-	31.54	-	-	40
Jul-26 8.75	-	-	-	-	30.55	-	-	133
Jul-26 9.00	0.01	-	-	-	29.56	-0.17	-	53
Jul-26 9.25	0.13	-	-	-	28.89	-0.80	-	61
Jul-26 9.75	0.62	-	-	-	28.29	-1.00	-	10
Jul-26 10.00	0.87	-	-	-	27.98	-1.00	-	2
Jul-26 11.00	1.87	-	-	-	26.78	-1.00	-	10
Aug-26 7.50	0.03	-	-	-	40.23	-0.05	-	1
Aug-26 8.00	0.07	-	-	-	38.19	-0.12	-	5
Aug-26 8.25	0.10	0.08	0.14	0.08	37.17	-0.17	4	14
Aug-26 8.50	0.16	-	-	-	36.14	-0.24	-	133
Aug-26 8.75	0.23	-	-	-	35.12	-0.32	-	36
Aug-26 9.00	0.32	0.37	0.40	0.36	34.10	-0.42	8	203
Aug-26 9.25	0.44	-	-	-	33.42	-0.52	-	67
Aug-26 9.50	0.59	-	-	-	33.12	-0.62	-	10
Sep-26 6.50	0.01	-	-	-	41.07	-0.02	-	10
Sep-26 7.25	0.04	-	-	-	38.36	-0.06	-	4
Sep-26 7.75	0.09	-	-	-	36.55	-0.12	-	3
Sep-26 8.00	0.13	-	-	-	35.65	-0.16	-	31
Sep-26 8.25	0.18	-	-	-	34.75	-0.21	-	25
Sep-26 8.50	0.24	-	-	-	33.84	-0.27	-	208
Sep-26 8.75	0.31	-	-	-	32.94	-0.34	-	73
Sep-26 9.00	0.41	-	-	-	32.04	-0.42	-	116
Sep-26 9.25	0.53	-	-	-	31.46	-0.50	-	107
Sep-26 9.50	0.67	-	-	-	31.24	-0.59	-	65
Sep-26 9.75	0.84	-	-	-	31.02	-0.66	-	15
Sep-26 10.00	1.02	-	-	-	30.80	-0.73	-	49
Sep-26 10.50	1.43	-	-	-	30.36	-0.85	-	135
Sep-26 11.00	1.89	-	-	-	29.92	-0.94	-	96
Sep-26 11.50	2.37	-	-	-	29.49	-0.99	-	39
Sep-26 12.00	2.87	-	-	-	29.05	-1.00	-	22
Sep-26 12.50	3.37	-	-	-	28.61	-1.00	-	10
Sep-26 16.00	6.87	-	-	-	25.54	-1.00	-	4
Dec-26 6.00	0.05	-	-	-	39.64	-0.04	-	25
Dec-26 6.25	0.06	-	-	-	38.88	-0.06	-	5
Dec-26 6.50	0.08	-	-	-	38.12	-0.07	-	1
Dec-26 6.75	0.11	-	-	-	37.37	-0.09	-	25
Dec-26 7.00	0.14	0.20	0.20	0.20	36.61	-0.12	10	10
Dec-26 7.25	0.17	-	-	-	35.85	-0.14	-	291
Dec-26 7.50	0.22	-	-	-	35.09	-0.18	-	29
Dec-26 7.75	0.27	-	-	-	34.34	-0.21	-	26
Dec-26 8.00	0.34	0.27	0.27	0.27	33.58	-0.25	5	330
Dec-26 8.25	0.41	-	-	-	32.82	-0.30	-	2
Dec-26 8.50	0.49	-	-	-	32.06	-0.34	-	757
Dec-26 8.75	0.59	-	-	-	31.31	-0.40	-	16
Dec-26 9.00	0.69	0.70	0.70	0.70	30.55	-0.45	2	231
Dec-26 9.25	0.82	-	-	-	30.10	-0.51	-	132
Dec-26 9.50	0.97	-	-	-	29.99	-0.56	-	446
Dec-26 9.75	1.13	-	-	-	29.88	-0.61	-	13
Dec-26 10.00	1.30	-	-	-	29.77	-0.66	-	2,279
Dec-26 10.50	1.68	-	-	-	29.55	-0.75	-	19
Dec-26 11.00	2.09	-	-	-	29.33	-0.82	-	280
Dec-26 11.50	2.53	-	-	-	29.11	-0.88	-	7
Dec-26 12.00	2.99	-	-	-	28.89	-0.92	-	1
Dec-26 12.50	3.46	-	-	-	28.67	-0.95	-	1
Dec-26 13.00	3.94	-	-	-	28.46	-0.97	-	10
Dec-26 13.50	4.43	-	-	-	28.24	-0.98	-	113
Mar-27 6.25	0.15	-	-	-	39.32	-0.09	-	50
Mar-27 6.50	0.18	-	-	-	38.72	-0.11	-	17
Mar-27 6.75	0.22	-	-	-	38.12	-0.13	-	250
Mar-27 7.00	0.27	-	-	-	37.52	-0.16	-	163
Mar-27 7.25	0.32	-	-	-	36.91	-0.19	-	76
Mar-27 7.50	0.38	-	-	-	36.31	-0.21	-	770
Mar-27 7.75	0.45	-	-	-	35.71	-0.25	-	146
Mar-27 8.00	0.53	-	-	-	35.11	-0.28	-	27
Mar-27 8.25	0.61	-	-	-	34.50	-0.32	-	5
Mar-27 8.50	0.71	-	-	-	33.90	-0.36	-	13
Mar-27 8.75	0.81	-	-	-	33.30	-0.40	-	3
Mar-27 9.00	0.92	-	-	-	32.70	-0.44	-	1,132
Mar-27 9.25	1.05	1.03	1.03	1.03	32.33	-0.48	3	5
Mar-27 10.00	1.52	-	-	-	32.03	-0.60	-	5
Mar-27 10.50	1.87	-	-	-	31.83	-0.67	-	14
Mar-27 11.00	2.25	-	-	-	31.63	-0.74	-	130
Mar-27 16.00	6.89	-	-	-	29.62	-0.99	-	3
Jun-27 6.00	0.20	-	-	-	40.54	-0.10	-	20
Jun-27 8.75	0.99	-	-	-	34.72	-0.39	-	1
Jun-27 9.00	1.10	-	-	-	34.19	-0.42	-	5
Jun-27 10.00	1.69	-	-	-	33.66	-0.56	-	2
Jun-27 10.50	2.04	-	-	-	33.51	-0.62	-	7
Jun-27 11.00	2.41	-	-	-	33.36	-0.68	-	3
Jun-27 12.00	3.21	-	-	-	33.07	-0.78	-	206
Jun-27 12.50	3.63	-	-	-	32.93	-0.82	-	397
Jun-27 13.00	4.07	-	-	-	32.78	-0.86	-	195
Jun-27 13.50	4.53	-	-	-	32.63	-0.88	-	25
Jun-27 15.50	6.42	6.50	6.50	6.50	32.05	-0.96	5	142
Dec-27 8.25	1.13	-	-	-	37.06	-0.34	-	1
Dec-27 8.50	1.23	-	-	-	36.61	-0.37	-	5
Dec-27 8.75	1.35	-	-	-	36.16	-0.39	-	3
Dec-27 10.50	2.40	-	-	-	35.23	-0.56	-	242
Dec-27 11.00	2.74	-	-	-	35.14	-0.61	-	228
Dec-27 11.50	3.12	-	-	-	35.05	-0.65	-	30
Mar-28 9.50	1.89	-	-	-	35.93	-0.46	-	268
Mar-28 10.00	2.20	-	-	-	35.84	-0.50	-	260
Jun-28 6.00	0.51	-	-	-	40.17	-0.16	-	26
Jun-28 8.25	1.31	-	-	-	36.63	-0.34	-	2
Dec-28 6.50	0.78	-	-	-	37.89	-0.20	-	25
Dec-28 7.00	0.94	-	-	-	37.18	-0.24	-	1
Dec-28 8.00	1.35	-	-	-	35.75	-0.32	-	4
Jun-29 8.50	1.66	-	-	-	34.04	-0.36	-	2
Dec-29 8.50	1.80	-	-	-	33.28	-0.36	-	3
Dec-30 10.00	2.86	-	-	-	31.80	-0.46	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.44	-	-	-	33.51	0.36	-	10
Dec-26 11.50	0.14	-	-	-	32.85	0.16	-	65
Dec-26 15.00	0.01	-	-	-	31.32	0.01	-	15
Jun-27 11.50	0.44	-	-	-	32.85	0.28	-	50
Dec-27 11.50	0.64	-	-	-	33.69	0.33	-	30
Jun-28 11.50	0.86	-	-	-	33.08	0.37	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.41	-	-	-	32.04	-0.42	-	10
Jun-27 9.00	1.08	-	-	-	34.19	-0.40	-	1

	Previous Close	5.36		16/07/26
	IAG Close	5.29		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.25	0.06	-	-	-	32.80	0.66	-	13
Jul-26 5.50	-	-	-	-	32.30	0.01	-	50
Aug-26 4.50	0.83	-	-	-	40.36	0.91	-	2
Aug-26 5.50	0.16	-	-	-	37.18	0.40	-	2
Aug-26 6.00	0.05	-	-	-	36.36	0.15	-	2
Sep-26 3.00	2.30	-	-	-	43.35	1.00	-	1
Sep-26 3.80	1.51	-	-	-	40.97	0.98	-	10
Sep-26 4.00	1.32	-	-	-	40.38	0.96	-	6
Sep-26 4.20	1.13	-	-	-	39.79	0.93	-	11
Sep-26 4.40	0.95	-	-	-	39.20	0.89	-	4
Sep-26 4.50	0.87	-	-	-	38.90	0.86	-	14
Sep-26 4.60	0.79	-	-	-	38.60	0.83	-	41
Sep-26 4.70	0.71	-	-	-	38.31	0.80	-	16
Sep-26 4.80	0.63	-	-	-	38.01	0.76	-	13
Sep-26 4.90	0.57	-	-	-	37.71	0.72	-	33
Sep-26 5.00	0.50	-	-	-	37.42	0.68	-	67
Sep-26 5.25	0.35	-	-	-	36.68	0.56	-	4,562
Sep-26 5.50	0.24	-	-	-	36.21	0.44	-	144
Sep-26 5.75	0.15	-	-	-	35.78	0.32	-	57
Sep-26 6.00	0.10	-	-	-	35.35	0.22	-	113
Sep-26 6.25	0.06	-	-	-	34.93	0.15	-	64
Dec-26 2.90	2.41	-	-	-	42.92	0.99	-	1
Dec-26 3.00	2.32	-	-	-	42.68	0.99	-	1
Dec-26 3.50	1.84	-	-	-	41.48	0.96	-	1
Dec-26 4.00	1.40	-	-	-	40.28	0.90	-	2
Dec-26 4.20	1.23	-	-	-	39.80	0.86	-	20
Dec-26 4.30	1.15	-	-	-	39.56	0.84	-	3
Dec-26 4.40	1.07	-	-	-	39.32	0.81	-	3
Dec-26 4.50	1.00	-	-	-	39.08	0.79	-	6
Dec-26 4.60	0.93	-	-	-	38.84	0.76	-	2
Dec-26 4.80	0.80	-	-	-	38.36	0.71	-	2
Dec-26 5.00	0.67	-	-	-	37.89	0.65	-	801
Dec-26 5.25	0.54	-	-	-	37.29	0.57	-	771
Dec-26 5.50	0.42	-	-	-	36.80	0.49	-	1,591
Dec-26 5.75	0.33	-	-	-	36.32	0.42	-	4
Dec-26 6.00	0.25	-	-	-	35.85	0.34	-	2
Dec-26 6.25	0.19	-	-	-	35.38	0.28	-	35
Mar-27 4.00	1.46	-	-	-	39.84	0.85	-	12
Mar-27 4.10	1.39	-	-	-	39.63	0.84	-	1
Mar-27 4.20	1.32	-	-	-	39.43	0.82	-	6
Mar-27 4.30	1.24	-	-	-	39.23	0.80	-	5
Mar-27 4.60	1.04	-	-	-	38.62	0.73	-	1
Mar-27 4.70	0.98	-	-	-	38.42	0.71	-	3
Mar-27 4.80	0.91	-	-	-	38.22	0.69	-	2
Mar-27 5.00	0.81	-	-	-	37.82	0.64	-	23
Mar-27 5.25	0.67	-	-	-	37.31	0.58	-	1
Mar-27 5.50	0.56	-	-	-	36.84	0.52	-	1
Mar-27 6.25	0.30	-	-	-	35.42	0.34	-	250
Jun-27 2.00	3.30	-	-	-	41.06	1.00	-	2
Jun-27 2.20	3.11	-	-	-	40.71	1.00	-	25
Jun-27 2.30	3.01	-	-	-	40.53	0.99	-	25
Jun-27 2.40	2.91	-	-	-	40.36	0.99	-	25
Jun-27 3.00	2.35	-	-	-	39.30	0.96	-	5
Jun-27 3.40	2.00	-	-	-	38.59	0.92	-	1
Jun-27 4.00	1.52	-	-	-	37.53	0.84	-	3
Jun-27 4.10	1.45	-	-	-	37.35	0.82	-	2
Jun-27 4.40	1.24	-	-	-	36.82	0.77	-	3
Jun-27 4.50	1.18	-	-	-	36.65	0.75	-	1
Jun-27 4.90	0.94	-	-	-	35.94	0.67	-	3
Jun-27 5.00	0.89	-	-	-	35.76	0.65	-	2
Jun-27 5.50	0.65	-	-	-	34.94	0.54	-	1
Jun-27 6.25	0.38	-	-	-	33.80	0.38	-	2
Jun-27 6.50	0.32	-	-	-	33.42	0.33	-	1
Sep-27 4.50	1.21	-	-	-	35.25	0.74	-	1
Sep-27 4.80	1.03	-	-	-	34.78	0.69	-	1
Sep-27 5.25	0.80	-	-	-	34.07	0.59	-	4
Dec-27 2.00	3.30	-	-	-	39.91	1.00	-	25
Dec-27 2.10	3.21	-	-	-	39.75	1.00	-	25
Dec-27 2.20	3.11	-	-	-	39.60	0.99	-	25
Dec-27 2.30	3.01	-	-	-	39.44	0.99	-	25
Dec-27 2.40	2.92	-	-	-	39.28	0.99	-	25
Dec-27 3.70	1.82	-	-	-	37.23	0.86	-	1
Dec-27 4.50	1.28	-	-	-	35.97	0.74	-	1
Mar-28 6.00	0.68	-	-	-	34.48	0.49	-	2
Jun-28 5.00	1.21	-	-	-	37.30	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	40.05	-	-	3
Jul-26 4.00	-	-	-	-	39.40	-	-	4
Jul-26 4.10	-	-	-	-	39.07	-	-	5
Jul-26 4.80	-	-	-	-	36.77	-	-	100
Jul-26 5.00	-	-	-	-	36.12	-	-	110
Jul-26 5.25	0.02	-	-	-	35.30	-0.35	-	160
Jul-26 5.50	0.21	-	-	-	34.80	-0.99	-	70
Aug-26 4.80	0.09	-	-	-	42.22	-0.21	-	200
Aug-26 5.25	0.25	-	-	-	40.60	-0.45	-	40
Aug-26 6.00	0.76	-	-	-	39.30	-0.83	-	10
Sep-26 2.20	-	-	-	-	48.72	-	-	3
Sep-26 2.50	-	-	-	-	47.83	-	-	65
Sep-26 3.20	-	-	-	-	45.75	-	-	50
Sep-26 3.30	-	-	-	-	45.46	-	-	15
Sep-26 3.50	-	-	-	-	44.86	-0.01	-	17
Sep-26 3.90	0.02	-	-	-	43.68	-0.04	-	5
Sep-26 4.00	0.02	-	-	-	43.38	-0.05	-	205
Sep-26 4.10	0.03	-	-	-	43.09	-0.06	-	224
Sep-26 4.20	0.04	-	-	-	42.79	-0.08	-	2
Sep-26 4.40	0.06	-	-	-	42.20	-0.13	-	21
Sep-26 4.50	0.08	-	-	-	41.90	-0.15	-	68
Sep-26 4.70	0.13	-	-	-	41.31	-0.22	-	32
Sep-26 4.80	0.15	-	-	-	41.01	-0.25	-	81
Sep-26 4.90	0.18	-	-	-	40.71	-0.29	-	110
Sep-26 5.00	0.22	-	-	-	40.42	-0.33	-	130
Sep-26 5.25	0.32	-	-	-	39.68	-0.44	-	10
Sep-26 5.50	0.46	-	-	-	39.21	-0.56	-	13
Sep-26 6.25	1.02	-	-	-	37.93	-0.84	-	10
Dec-26 2.60	-	-	-	-	44.11	-	-	4
Dec-26 2.80	-	-	-	-	43.63	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	43.39	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	42.43	-0.03	-	20
Dec-26 3.50	0.03	-	-	-	41.95	-0.05	-	19
Dec-26 3.70	0.05	-	-	-	41.47	-0.07	-	4
Dec-26 3.80	0.06	-	-	-	41.23	-0.09	-	152
Dec-26 3.90	0.08	-	-	-	40.99	-0.10	-	162
Dec-26 4.00	0.09	-	-	-	40.75	-0.12	-	817
Dec-26 4.10	0.11	-	-	-	40.51	-0.14	-	12
Dec-26 4.20	0.13	-	-	-	40.27	-0.16	-	55
Dec-26 4.30	0.15	-	-	-	40.03	-0.18	-	7
Dec-26 4.40	0.18	-	-	-	39.79	-0.20	-	54
Dec-26 4.50	0.20	-	-	-	39.55	-0.23	-	76
Dec-26 4.60	0.23	-	-	-	39.31	-0.25	-	7
Dec-26 4.70	0.27	-	-	-	39.07	-0.28	-	2
Dec-26 4.80	0.30	-	-	-	38.83	-0.31	-	4
Dec-26 4.90	0.34	-	-	-	38.59	-0.34	-	1
Dec-26 5.00	0.38	-	-	-	38.36	-0.37	-	159
Dec-26 5.25	0.50	-	-	-	37.76	-0.44	-	11
Dec-26 5.50	0.63	-	-	-	37.27	-0.52	-	1
Dec-26 6.00	0.96	-	-	-	36.32	-0.66	-	100
Mar-27 3.20	0.04	-	-	-	41.19	-0.05	-	40
Mar-27 3.50	0.07	-	-	-	40.58	-0.08	-	17
Mar-27 3.70	0.10	-	-	-	40.18	-0.10	-	20
Mar-27 4.00	0.16	-	-	-	39.58	-0.15	-	4
Mar-27 4.10	0.18	-	-	-	39.37	-0.17	-	1
Mar-27 4.40	0.26	-	-	-	38.77	-0.23	-	20
Mar-27 4.60	0.33	-	-	-	38.36	-0.27	-	25
Mar-27 4.70	0.36	-	-	-	38.16	-0.29	-	253
Mar-27 4.80	0.40	-	-	-	37.96	-0.32	-	2
Mar-27 5.00	0.49	-	-	-	37.56	-0.37	-	13
Mar-27 5.50	0.74	-	-	-	36.58	-0.49	-	6
Jun-27 3.50	0.10	-	-	-	38.75	-0.09	-	30
Jun-27 4.00	0.20	-	-	-	37.87	-0.17	-	3
Jun-27 4.10	0.23	-	-	-	37.69	-0.18	-	2
Jun-27 4.40	0.32	-	-	-	37.16	-0.24	-	3
Jun-27 4.50	0.35	-	-	-	36.99	-0.26	-	1
Jun-27 5.00	0.55	-	-	-	36.10	-0.36	-	7
Jun-27 5.50	0.81	-	-	-	35.28	-0.47	-	2
Jun-27 6.00	1.11	-	-	-	34.52	-0.58	-	2
Sep-27 3.20	0.08	-	-	-	38.02	-0.07	-	5
Sep-27 4.50	0.40	-	-	-	35.97	-0.27	-	2
Sep-27 4.80	0.52	-	-	-	35.50	-0.32	-	1
Sep-27 5.25	0.73	-	-	-	34.79	-0.41	-	1
Dec-27 3.20	0.13	-	-	-	38.79	-0.09	-	15,000
Dec-27 3.50	0.18	-	-	-	38.32	-0.13	-	20
Dec-27 4.00	0.31	-	-	-	37.53	-0.19	-	1
Dec-27 4.60	0.52	-	-	-	36.58	-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	2.28	-	-	-	42.20	0.76	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.06	-	-	-	42.20	-0.13	-	8

	Previous Close	21.15		16/07/26
	IBERDROLA Close	20.97		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.47	-	-	-	19.05	1.00	-	3,000
Jul-26 20.00	0.97	-	-	-	18.41	1.00	-	4
Jul-26 21.00	0.06	-	-	-	17.16	0.44	-	5
Jul-26 21.50	-	-	-	-	17.15	-	-	2
Jul-26 22.00	-	-	-	-	17.14	-	-	21
Jul-26 w4 20.00	0.99	-	-	-	18.65	0.96	-	1
Jul-26 w4 21.00	0.21	-	-	-	17.40	0.49	-	1
Jul-26 w5 20.00	1.03	1.06	1.06	1.06	18.52	0.90	1	1
Aug-26 20.00	1.14	-	-	-	18.03	0.82	-	3
Aug-26 21.00	0.45	-	-	-	16.77	0.52	-	5,001
Aug-26 22.00	0.12	-	-	-	16.75	0.20	-	15
Aug-26 22.50	0.05	-	-	-	16.75	0.10	-	1
Sep-26 18.00	3.06	-	-	-	20.57	0.97	-	60
Sep-26 19.50	1.69	-	-	-	18.71	0.84	-	5,000
Sep-26 21.00	0.62	-	-	-	16.89	0.53	-	23,764
Sep-26 21.50	0.41	-	-	-	16.86	0.40	-	35
Sep-26 22.00	0.25	0.20	0.20	0.20	16.84	0.28	1	414
Sep-26 22.50	0.15	-	-	-	16.82	0.18	-	2,500
Dec-26 14.50	6.63	-	-	-	25.58	0.99	-	2
Dec-26 15.00	6.14	-	-	-	24.97	0.99	-	4
Dec-26 16.00	5.17	-	-	-	23.74	0.97	-	4
Dec-26 17.00	4.22	-	-	-	22.52	0.94	-	6,500
Dec-26 17.50	3.77	-	-	-	21.91	0.92	-	2
Dec-26 18.00	3.32	-	-	-	21.30	0.89	-	6,001
Dec-26 18.50	2.88	-	-	-	20.68	0.86	-	32
Dec-26 19.00	2.47	-	-	-	20.07	0.81	-	342
Dec-26 19.50	2.06	-	-	-	19.46	0.76	-	26,516
Dec-26 20.00	1.70	-	-	-	18.85	0.70	-	7,518
Dec-26 20.50	1.36	-	-	-	18.24	0.63	-	5
Dec-26 21.00	1.06	-	-	-	17.65	0.55	-	302
Dec-26 21.50	0.82	-	-	-	17.54	0.47	-	10
Dec-26 22.00	0.63	-	-	-	17.43	0.39	-	111
Dec-26 22.50	0.46	-	-	-	17.32	0.32	-	466
Dec-26 23.00	0.33	-	-	-	17.21	0.25	-	105
Dec-26 23.50	0.24	-	-	-	17.10	0.19	-	14
Dec-26 24.00	0.16	-	-	-	16.99	0.14	-	1
Dec-26 25.00	0.07	-	-	-	16.76	0.07	-	1
Mar-27 12.00	9.11	-	-	-	27.67	1.00	-	5
Mar-27 16.00	5.24	-	-	-	23.47	0.95	-	10
Mar-27 16.50	4.77	-	-	-	22.95	0.94	-	5
Mar-27 18.00	3.45	-	-	-	21.38	0.86	-	4
Mar-27 19.50	2.27	-	-	-	19.80	0.73	-	6
Mar-27 20.00	1.92	-	-	-	19.28	0.68	-	100
Mar-27 21.00	1.30	-	-	-	18.25	0.55	-	496
Mar-27 22.00	0.87	-	-	-	18.00	0.42	-	20
Mar-27 23.00	0.54	-	-	-	17.74	0.30	-	115
Mar-27 24.00	0.32	-	-	-	17.49	0.20	-	10
Mar-27 26.00	0.09	-	-	-	16.98	0.08	-	17
Jun-27 17.00	4.44	-	-	-	22.32	0.88	-	100
Jun-27 17.50	4.02	-	-	-	21.86	0.85	-	100
Jun-27 18.00	3.62	-	-	-	21.40	0.82	-	1
Jun-27 18.50	3.23	-	-	-	20.94	0.79	-	7
Jun-27 19.00	2.87	-	-	-	20.48	0.74	-	5,500
Jun-27 19.50	2.51	-	-	-	20.02	0.70	-	7
Jun-27 20.00	2.18	-	-	-	19.55	0.66	-	100
Jun-27 21.00	1.59	-	-	-	18.65	0.56	-	1,005
Jun-27 22.00	1.14	-	-	-	18.41	0.45	-	1
Jun-27 23.00	0.79	-	-	-	18.18	0.35	-	100
Sep-27 16.50	4.90	-	-	-	22.78	0.90	-	10,100
Sep-27 17.00	4.49	-	-	-	22.35	0.87	-	100
Sep-27 17.50	4.07	-	-	-	21.93	0.84	-	100
Dec-27 10.00	11.09	-	-	-	27.96	1.00	-	30
Dec-27 13.00	8.15	-	-	-	25.57	0.98	-	50
Dec-27 14.00	7.20	-	-	-	24.78	0.96	-	5
Dec-27 15.00	6.29	-	-	-	23.98	0.94	-	5
Dec-27 16.00	5.40	-	-	-	23.19	0.90	-	26
Dec-27 16.50	4.99	-	-	-	22.79	0.87	-	25
Dec-27 17.00	4.58	-	-	-	22.40	0.85	-	7,530
Dec-27 17.50	4.18	-	-	-	22.00	0.82	-	25
Dec-27 18.00	3.81	-	-	-	21.60	0.79	-	10,000
Dec-27 18.50	3.44	-	-	-	21.20	0.76	-	251
Dec-27 19.00	3.09	-	-	-	20.81	0.72	-	157
Dec-27 19.50	2.77	-	-	-	20.41	0.68	-	395
Dec-27 20.00	2.45	-	-	-	20.01	0.64	-	13,260
Dec-27 21.00	1.89	-	-	-	19.23	0.56	-	6,020
Dec-27 22.00	1.45	-	-	-	19.04	0.47	-	5,004
Dec-27 23.00	1.09	-	-	-	18.85	0.39	-	6
Dec-27 24.00	0.82	-	-	-	18.66	0.31	-	2,757
Dec-27 25.00	0.60	-	-	-	18.47	0.25	-	2
Mar-28 19.00	3.18	-	-	-	20.78	0.71	-	1
Mar-28 20.00	2.53	-	-	-	20.02	0.64	-	101
Mar-28 21.00	1.99	-	-	-	19.27	0.56	-	6
Mar-28 26.00	0.51	-	-	-	18.40	0.21	-	1
Jun-28 10.00	11.09	-	-	-	27.47	1.00	-	18
Jun-28 22.50	1.57	-	-	-	19.26	0.45	-	7
Dec-28 16.00	5.53	-	-	-	22.65	0.87	-	5,000
Dec-28 18.00	4.06	-	-	-	21.31	0.76	-	500
Dec-28 18.50	3.73	-	-	-	20.98	0.73	-	25
Dec-28 19.00	3.41	-	-	-	20.65	0.69	-	1
Dec-28 24.00	1.27	-	-	-	19.04	0.37	-	15
Dec-29 15.00	6.41	-	-	-	23.20	0.90	-	1
Dec-29 18.00	4.25	-	-	-	21.34	0.74	-	6,000
Dec-29 19.00	3.64	-	-	-	20.72	0.68	-	25
Dec-29 21.50	2.40	-	-	-	19.47	0.53	-	1
Dec-30 18.00	4.51	-	-	-	22.58	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	-	-	-	-	22.12	-	-	15
Jul-26 18.00	-	-	-	-	20.83	-	-	14
Jul-26 18.50	-	-	-	-	20.19	-	-	64,507
Jul-26 19.00	-	-	-	-	19.55	-	-	43,041
Jul-26 19.50	-	-	-	-	18.90	-	-	31,500
Jul-26 20.00	-	-	-	-	18.26	-	-	6
Jul-26 20.50	-	-	-	-	17.62	-0.01	-	2
Jul-26 21.00	0.09	-	-	-	17.01	-0.56	-	3,106
Jul-26 21.50	0.53	-	-	-	17.00	-1.00	-	1,051
Jul-26 22.00	1.03	-	-	-	16.99	-1.00	-	14
Aug-26 19.00	0.02	-	-	-	18.78	-0.04	-	55,000
Aug-26 19.50	0.05	-	-	-	18.13	-0.09	-	3
Aug-26 20.00	0.11	0.14	0.14	0.14	17.47	-0.18	1	102
Aug-26 20.50	0.23	0.21	0.21	0.21	16.82	-0.31	10	11
Aug-26 21.00	0.42	-	-	-	16.21	-0.49	-	30
Aug-26 21.50	0.72	-	-	-	16.20	-0.67	-	30
Aug-26 23.00	2.03	2.02	2.02	2.02	16.18	-0.99	4	4
Sep-26 9.75	-	-	-	-	29.84	-	-	25
Sep-26 13.00	-	-	-	-	25.81	-	-	153
Sep-26 13.50	-	-	-	-	25.19	-	-	44
Sep-26 14.00	-	-	-	-	24.57	-	-	135
Sep-26 14.50	-	-	-	-	23.95	-	-	135
Sep-26 15.00	-	-	-	-	23.33	-	-	51
Sep-26 15.50	-	-	-	-	22.71	-	-	12
Sep-26 16.00	-	-	-	-	22.09	-	-	1
Sep-26 16.50	-	-	-	-	21.47	-	-	63
Sep-26 17.00	-	-	-	-	20.85	-0.01	-	5,020
Sep-26 17.50	0.01	-	-	-	20.23	-0.01	-	12
Sep-26 18.00	0.02	-	-	-	19.61	-0.03	-	540
Sep-26 18.50	0.04	-	-	-	18.99	-0.05	-	30,000
Sep-26 19.00	0.07	-	-	-	18.37	-0.09	-	23,028
Sep-26 19.50	0.12	-	-	-	17.75	-0.15	-	12,496
Sep-26 20.00	0.21	-	-	-	17.13	-0.23	-	5,111
Sep-26 20.50	0.34	-	-	-	16.51	-0.34	-	250
Sep-26 21.00	0.54	-	-	-	15.93	-0.48	-	2,513
Sep-26 21.50	0.83	-	-	-	15.90	-0.62	-	2,501
Sep-26 22.00	1.18	-	-	-	15.88	-0.75	-	10
Sep-26 22.50	1.59	-	-	-	15.86	-0.86	-	30
Dec-26 9.00	-	-	-	-	31.30	-	-	2,000
Dec-26 9.50	-	-	-	-	30.69	-	-	2
Dec-26 9.75	-	-	-	-	30.38	-	-	25
Dec-26 10.50	-	-	-	-	29.46	-	-	502
Dec-26 11.00	-	-	-	-	28.85	-	-	1,348
Dec-26 11.50	-	-	-	-	28.24	-	-	26
Dec-26 12.00	-	-	-	-	27.63	-	-	10,150
Dec-26 13.00	-	-	-	-	26.41	-	-	21
Dec-26 13.50	-	-	-	-	25.79	-	-	10,000
Dec-26 14.00	0.01	-	-	-	25.18	-	-	15,010
Dec-26 14.50	0.01	-	-	-	24.57	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	23.96	-0.01	-	2
Dec-26 15.50	0.02	-	-	-	23.35	-0.02	-	30
Dec-26 16.00	0.03	-	-	-	22.73	-0.02	-	34,287
Dec-26 16.50	0.05	-	-	-	22.12	-0.04	-	255
Dec-26 17.00	0.07	-	-	-	21.51	-0.05	-	67,047
Dec-26 17.50	0.10	-	-	-	20.90	-0.07	-	10,004
Dec-26 18.00	0.14	-	-	-	20.29	-0.10	-	83,779
Dec-26 18.50	0.20	-	-	-	19.67	-0.13	-	7,407
Dec-26 19.00	0.27	-	-	-	19.06	-0.18	-	1
Dec-26 19.50	0.36	0.35	0.35	0.35	18.45	-0.23	1	16,527
Dec-26 20.00	0.49	0.51	0.51	0.51	17.84	-0.30	1	14,919
Dec-26 20.50	0.64	-	-	-	17.23	-0.37	-	1
Dec-26 21.00	0.84	-	-	-	16.64	-0.46	-	888
Dec-26 21.50	1.10	-	-	-	16.53	-0.55	-	12
Dec-26 22.00	1.42	-	-	-	16.42	-0.64	-	2
Mar-27 10.50	-	-	-	-	27.88	-	-	1
Mar-27 14.00	0.02	-	-	-	24.21	-0.02	-	1
Mar-27 15.00	0.05	-	-	-	23.16	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	22.11	-0.05	-	14
Mar-27 16.50	0.13	-	-	-	21.59	-0.07	-	4
Mar-27 18.00	0.29	-	-	-	20.02	-0.15	-	4
Mar-27 18.50	0.38	-	-	-	19.49	-0.19	-	2
Mar-27 19.00	0.48	-	-	-	18.97	-0.24	-	1
Mar-27 19.50	0.61	-	-	-	18.44	-0.29	-	302
Mar-27 20.00	0.76	-	-	-	17.92	-0.34	-	60
Mar-27 24.00	3.22	-	-	-	16.13	-0.84	-	1
Jun-27 15.00	0.10	-	-	-	23.00	-0.05	-	10
Jun-27 16.00	0.17	-	-	-	22.08	-0.08	-	1,000
Jun-27 17.00	0.28	-	-	-	21.16	-0.12	-	5,502
Jun-27 17.50	0.34	-	-	-	20.70	-0.15	-	5
Jun-27 18.00	0.43	-	-	-	20.24	-0.18	-	9
Jun-27 19.00	0.65	-	-	-	19.32	-0.26	-	9
Jun-27 19.50	0.78	-	-	-	18.86	-0.30	-	50
Jun-27 20.00	0.95	-	-	-	18.39	-0.35	-	13
Jun-27 23.00	2.57	-	-	-	17.02	-0.69	-	1
Jun-27 23.50	2.94	-	-	-	16.90	-0.74	-	1
Sep-27 16.00	0.28	-	-	-	21.83	-0.11	-	35,000
Sep-27 16.50	0.34	-	-	-	21.41	-0.13	-	200
Sep-27 17.00	0.43	-	-	-	20.98	-0.16	-	100
Sep-27 17.50	0.52	-	-	-	20.56	-0.19	-	200
Sep-27 18.00	0.62	-	-	-	20.14	-0.22	-	5,300
Sep-27 19.00	0.88	-	-	-	19.30	-0.30	-	50
Sep-27 19.50	1.05	-	-	-	18.88	-0.34	-	50
Sep-27 20.00	1.22	-	-	-	18.46	-0.39	-	25
Sep-27 20.50	1.43	-	-	-	18.04	-0.44	-	50
Dec-27 9.50	0.01	-	-	-	26.37	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.97	-	-	5
Dec-27 11.50	0.03	-	-	-	24.78	-0.01	-	1,800
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	23.58	-0.03	-	35,000
Dec-27 14.00	0.14	-	-	-	22.79	-0.05	-	10,000
Dec-27 14.50	0.17	-	-	-	22.39	-0.07	-	20,000
Dec-27 16.00	0.33	-	-	-	21.20	-0.12	-	25,000
Dec-27 16.50	0.40	-	-	-	20.80	-0.14	-	2
Dec-27 17.00	0.49	-	-	-	20.41	-0.17	-	2,750
Dec-27 17.50	0.58	-	-	-	20.01	-0.19	-	410
Dec-27 18.00	0.69	-	-	-	19.61	-0.23	-	409
Dec-27 18.50	0.82	-	-	-	19.21	-0.26	-	175
Dec-27 19.00	0.95	-	-	-	18.82	-0.30	-	1,811
Dec-27 19.50	1.13	-	-	-	18.42	-0.34	-	25
Dec-27 20.00	1.30	-	-	-	18.02	-0.39	-	6,750
Dec-27 22.00	2.30	-	-	-	17.05	-0.57	-	25
Mar-28 18.00	0.80	-	-	-	19.18	-0.24	-	200
Dec-28 15.00	0.40	-	-	-	20.04	-0.12	-	5,000
Dec-28 21.50	2.42	-	-	-	16.00	-0.53	-	4,000
Dec-28 24.00	4.05	-	-	-	15.76	-0.70	-	1
Dec-29 19.00	1.66	-	-	-	16.88	-0.35	-	2
Dec-30 14.50	0.72	-	-	-	19.41	-0.16	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.47	-	-	-	19.05	1.00	-	1,080
Jul-26 20.00	0.97	-	-	-	18.41	1.00	-	2,160
Jul-26 22.00	-	-	-	-	17.14	-	-	11
Aug-26 22.00	0.12	-	-	-	16.75	0.20	-	1,035
Aug-26 23.00	0.02	-	-	-	16.74	0.05	-	2,050
Sep-26 13.50	7.52	-	-	-	26.15	1.00	-	150
Sep-26 14.00	7.03	-	-	-	25.53	1.00	-	300
Sep-26 20.00	1.28	-	-	-	18.09	0.76	-	160
Sep-26 20.00	1.28	-	-	-	18.09	0.76	-	10
Dec-26 14.50	6.63	-	-	-	25.58	0.98	-	510
Dec-26 18.00	3.32	-	-	-	21.30	0.88	-	10
Dec-26 18.50	2.88	-	-	-	20.68	0.85	-	200
Dec-26 19.00	2.46	-	-	-	20.07	0.81	-	50
Dec-26 20.00	1.70	-	-	-	18.85	0.69	-	10
Dec-26 20.50	1.36	-	-	-	18.24	0.62	-	1
Dec-26 22.00	0.62	-	-	-	17.43	0.39	-	2
Dec-27 12.00	8.74	-	-	-	26.37	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	19.55	-	-	10
Aug-26 21.00	0.42	-	-	-	16.21	-0.48	-	10
Sep-26 13.00	-	-	-	-	25.81	-	-	500
Sep-26 15.00	-	-	-	-	23.33	-	-	800
Sep-26 18.50	0.04	-	-	-	18.99	-0.05	-	25
Sep-26 21.00	0.53	-	-	-	15.93	-0.47	-	10
Dec-26 15.00	0.01	-	-	-	23.96	-0.01	-	600
Dec-26 16.00	0.03	-	-	-	22.73	-0.02	-	1
Dec-26 19.00	0.26	-	-	-	19.06	-0.17	-	21
Dec-26 19.50	0.36	-	-	-	18.45	-0.23	-	4
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	2,000

	Previous Close	54.08		16/07/26
	INDITEX Close	54.28		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.31	3.97	-	-	-	31.07	1.00	-	150
Jul-26 52.25	2.03	-	-	-	29.22	0.99	-	150
Jul-26 54.17	0.37	-	-	-	27.39	0.56	-	250
Jul-26 56.11	-	-	-	-	26.71	0.01	-	150
Jul-26 58.05	-	-	-	-	26.09	-	-	10
Jul-26 59.99	-	-	-	-	25.47	-	-	1
Aug-26 54.17	1.71	-	-	-	23.33	0.54	-	1
Aug-26 56.11	0.87	0.66	0.66	0.66	22.63	0.35	35	300
Aug-26 58.05	0.37	0.22	0.22	0.22	22.00	0.18	1	1
Aug-26 59.99	0.13	-	-	-	21.37	0.08	-	300
Sep-26 40.63	13.90	-	-	-	37.15	0.97	-	25
Sep-26 41.60	12.96	-	-	-	36.35	0.97	-	50
Sep-26 43.54	11.11	-	-	-	34.76	0.95	-	50
Sep-26 44.49	10.21	-	-	-	33.98	0.93	-	25
Sep-26 45.47	9.31	-	-	-	33.17	0.91	-	75
Sep-26 46.44	8.42	-	-	-	32.37	0.89	-	50
Sep-26 47.41	7.58	-	-	-	31.57	0.87	-	50
Sep-26 48.38	6.73	-	-	-	30.78	0.84	-	25
Sep-26 50.31	5.17	-	-	-	29.19	0.76	-	25
Sep-26 52.00	3.92	-	-	-	27.80	0.68	-	1
Sep-26 52.25	3.74	-	-	-	27.59	0.66	-	100
Sep-26 54.17	2.53	-	-	-	26.01	0.54	-	382
Sep-26 56.11	1.64	-	-	-	25.52	0.41	-	1,756
Sep-26 58.05	1.01	-	-	-	25.09	0.29	-	22
Sep-26 59.99	0.57	-	-	-	24.66	0.19	-	140
Sep-26 61.92	0.30	-	-	-	24.23	0.11	-	25
Sep-26 65.78	0.06	-	-	-	23.38	0.03	-	10
Dec-26 35.80	18.87	-	-	-	38.00	0.97	-	3
Dec-26 38.70	16.12	-	-	-	36.16	0.95	-	1
Dec-26 39.67	15.23	-	-	-	35.55	0.94	-	52
Dec-26 40.63	14.35	-	-	-	34.94	0.93	-	25
Dec-26 44.49	10.93	-	-	-	32.50	0.86	-	120
Dec-26 46.44	9.32	-	-	-	31.27	0.82	-	26
Dec-26 47.41	8.54	-	-	-	30.66	0.79	-	325
Dec-26 48.38	7.77	-	-	-	30.04	0.77	-	400
Dec-26 50.31	6.37	-	-	-	28.82	0.70	-	50
Dec-26 52.25	5.07	-	-	-	27.59	0.63	-	31
Dec-26 54.17	3.89	-	-	-	26.38	0.55	-	60
Dec-26 56.11	2.99	-	-	-	25.95	0.47	-	149
Dec-26 58.05	2.25	-	-	-	25.57	0.39	-	645
Dec-26 59.99	1.64	-	-	-	25.19	0.31	-	201
Dec-26 61.92	1.14	-	-	-	24.81	0.24	-	253
Dec-26 63.85	0.80	-	-	-	24.43	0.18	-	220
Dec-26 65.78	0.54	-	-	-	24.05	0.13	-	16
Dec-26 67.72	0.34	-	-	-	23.67	0.09	-	15
Dec-26 69.66	0.21	-	-	-	23.29	0.06	-	11
Dec-26 71.60	0.13	-	-	-	22.91	0.04	-	1
Mar-27 52.25	6.25	-	-	-	27.83	0.63	-	100
Mar-27 54.17	5.05	-	-	-	26.68	0.57	-	3
Mar-27 63.85	1.61	-	-	-	24.96	0.26	-	400
Mar-27 65.78	1.24	-	-	-	24.63	0.22	-	300
Mar-27 67.72	0.89	-	-	-	24.30	0.17	-	75
Mar-27 69.66	0.67	-	-	-	23.97	0.13	-	25
Mar-27 71.60	0.47	-	-	-	23.63	0.10	-	10
Mar-27 73.53	0.34	-	-	-	23.30	0.08	-	20
Jun-27 38.70	17.07	-	-	-	35.45	0.89	-	150
Jun-27 45.47	11.63	-	-	-	31.92	0.79	-	25
Jun-27 46.44	10.93	-	-	-	31.41	0.77	-	5
Jun-27 50.31	8.23	-	-	-	29.39	0.68	-	25
Jun-27 58.05	4.14	-	-	-	26.69	0.46	-	150
Jun-27 59.99	3.44	-	-	-	26.37	0.41	-	155
Jun-27 61.92	2.81	-	-	-	26.05	0.36	-	100
Jun-27 69.66	1.12	-	-	-	24.77	0.18	-	100
Jun-27 71.60	0.89	-	-	-	24.45	0.15	-	25
Jun-27 73.53	0.66	-	-	-	24.13	0.12	-	50
Sep-27 59.99	4.14	-	-	-	26.50	0.43	-	25
Sep-27 63.85	2.94	-	-	-	25.93	0.34	-	25
Sep-27 69.66	1.67	-	-	-	25.07	0.23	-	1
Sep-27 71.60	1.32	-	-	-	24.79	0.19	-	25
Dec-27 37.73	18.49	-	-	-	35.19	0.88	-	25
Dec-27 38.70	17.73	-	-	-	34.76	0.86	-	1
Dec-27 39.67	16.97	-	-	-	34.33	0.85	-	1
Dec-27 43.54	14.06	-	-	-	32.62	0.79	-	50
Dec-27 45.47	12.70	-	-	-	31.77	0.76	-	25
Dec-27 47.41	11.33	-	-	-	30.91	0.72	-	25
Dec-27 52.25	8.33	-	-	-	28.77	0.62	-	25
Dec-27 54.17	7.28	-	-	-	27.92	0.58	-	25
Dec-27 59.99	4.90	-	-	-	27.10	0.45	-	25
Dec-27 61.92	4.24	-	-	-	26.84	0.41	-	175
Dec-27 63.85	3.64	-	-	-	26.58	0.37	-	200
Dec-27 65.78	3.15	-	-	-	26.32	0.34	-	10
Dec-27 71.60	1.92	-	-	-	25.53	0.23	-	1
Mar-28 33.30	22.51	-	-	-	37.25	0.91	-	1
Mar-28 52.89	8.65	-	-	-	28.46	0.62	-	50
Mar-28 54.86	7.67	-	-	-	27.76	0.58	-	75
Mar-28 56.81	6.81	-	-	-	27.48	0.54	-	75
Mar-28 58.77	5.99	-	-	-	27.21	0.50	-	50
Mar-28 60.73	5.32	-	-	-	26.93	0.46	-	25
Mar-28 64.65	4.02	-	-	-	26.38	0.38	-	25
Mar-28 66.60	3.53	-	-	-	26.10	0.35	-	25
Mar-28 68.56	3.03	-	-	-	25.82	0.31	-	25
Mar-28 70.53	2.57	-	-	-	25.54	0.28	-	25
Mar-28 72.49	2.22	-	-	-	25.27	0.25	-	25
Jun-28 42.12	15.92	-	-	-	33.05	0.80	-	25
Jun-28 43.10	15.25	-	-	-	32.63	0.79	-	25
Jun-28 56.81	7.18	-	-	-	27.51	0.55	-	25
Jun-28 58.77	6.39	-	-	-	27.27	0.51	-	50
Jun-28 66.60	3.93	-	-	-	26.31	0.37	-	50
Jun-28 68.56	3.43	-	-	-	26.07	0.33	-	25
Jun-28 70.53	2.94	-	-	-	25.82	0.30	-	25
Jun-28 72.49	2.59	-	-	-	25.58	0.27	-	25
Dec-28 49.44	11.83	-	-	-	29.40	0.68	-	2
Dec-28 67.24	4.68	-	-	-	26.32	0.39	-	490
Dec-29 43.51	16.10	-	-	-	29.46	0.77	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	40.57	-	-	1
Jul-26 41.60	-	-	-	-	39.65	-	-	1
Jul-26 42.57	-	-	-	-	38.73	-	-	456
Jul-26 43.54	-	-	-	-	37.80	-	-	3
Jul-26 44.49	-	-	-	-	36.90	-	-	11
Jul-26 47.41	-	-	-	-	34.12	-	-	6
Jul-26 50.31	-	-	-	-	31.36	-	-	1
Jul-26 52.25	-	-	-	-	29.51	-0.01	-	5
Jul-26 54.17	0.26	-	-	-	27.68	-0.44	-	300
Jul-26 56.11	1.83	-	-	-	27.00	-0.99	-	151
Jul-26 58.05	3.77	-	-	-	26.38	-1.00	-	2
Jul-26 59.99	5.71	-	-	-	25.76	-1.00	-	150
Aug-26 w1 52.25	0.57	-	-	-	26.24	-0.26	-	15
Aug-26 39.67	0.01	-	-	-	37.35	-	-	100
Aug-26 41.60	0.01	-	-	-	35.51	-0.01	-	150
Aug-26 43.54	0.03	-	-	-	33.66	-0.02	-	150
Aug-26 44.49	0.05	-	-	-	32.76	-0.02	-	2
Aug-26 46.44	0.11	-	-	-	30.90	-0.05	-	1
Aug-26 48.38	0.23	-	-	-	29.06	-0.09	-	1
Aug-26 50.31	0.44	0.50	0.50	0.50	27.22	-0.17	3	13
Aug-26 52.25	0.85	-	-	-	25.37	-0.30	-	2
Aug-26 54.17	1.50	-	-	-	23.54	-0.47	-	7
Sep-26 35.80	0.02	-	-	-	41.18	-0.01	-	1
Sep-26 36.76	0.02	-	-	-	40.39	-0.01	-	27
Sep-26 38.70	0.05	-	-	-	38.79	-0.01	-	26
Sep-26 39.67	0.06	-	-	-	37.99	-0.02	-	26
Sep-26 40.63	0.09	-	-	-	37.20	-0.03	-	28
Sep-26 41.60	0.11	-	-	-	36.40	-0.03	-	240
Sep-26 42.57	0.15	-	-	-	35.61	-0.04	-	300
Sep-26 43.54	0.19	-	-	-	34.81	-0.05	-	35
Sep-26 44.49	0.25	-	-	-	34.03	-0.07	-	61
Sep-26 45.47	0.32	-	-	-	33.22	-0.09	-	51
Sep-26 46.44	0.40	-	-	-	32.42	-0.11	-	75
Sep-26 47.41	0.52	-	-	-	31.62	-0.13	-	30
Sep-26 48.38	0.65	-	-	-	30.83	-0.16	-	82
Sep-26 50.31	1.01	-	-	-	29.24	-0.24	-	100
Sep-26 52.00	1.45	-	-	-	27.85	-0.33	-	4,005
Sep-26 52.25	1.52	-	-	-	27.64	-0.34	-	26
Sep-26 54.17	2.22	-	-	-	26.06	-0.46	-	375
Dec-26 32.90	0.08	-	-	-	38.41	-0.02	-	26
Dec-26 33.87	0.11	-	-	-	37.80	-0.02	-	21
Dec-26 34.83	0.14	-	-	-	37.19	-0.02	-	25
Dec-26 35.80	0.16	-	-	-	36.58	-0.03	-	25
Dec-26 36.76	0.20	-	-	-	35.97	-0.04	-	26
Dec-26 37.73	0.25	-	-	-	35.36	-0.04	-	150
Dec-26 38.70	0.30	-	-	-	34.74	-0.05	-	150
Dec-26 39.67	0.36	-	-	-	34.13	-0.06	-	21
Dec-26 40.63	0.44	-	-	-	33.52	-0.07	-	12
Dec-26 41.60	0.51	-	-	-	32.91	-0.09	-	86
Dec-26 42.57	0.60	-	-	-	32.30	-0.10	-	150
Dec-26 43.54	0.72	-	-	-	31.68	-0.12	-	75
Dec-26 44.49	0.84	-	-	-	31.08	-0.14	-	62
Dec-26 45.47	0.97	-	-	-	30.46	-0.16	-	26
Dec-26 46.44	1.15	-	-	-	29.85	-0.18	-	34
Dec-26 47.41	1.33	-	-	-	29.24	-0.21	-	2,400
Dec-26 48.38	1.52	-	-	-	28.62	-0.23	-	77
Dec-26 50.31	2.03	-	-	-	27.40	-0.30	-	171
Dec-26 52.25	2.65	-	-	-	26.17	-0.37	-	25
Dec-26 54.17	3.38	-	-	-	24.96	-0.46	-	25
Dec-26 56.11	4.41	4.88	4.88	4.88	24.53	-0.55	175	210
Dec-26 59.99	6.97	-	-	-	23.77	-0.71	-	176
Dec-26 73.53	19.25	-	-	-	21.11	-1.00	-	1
Mar-27 33.87	0.32	-	-	-	37.15	-0.04	-	50
Mar-27 34.83	0.37	-	-	-	36.58	-0.05	-	50
Mar-27 35.80	0.43	-	-	-	35.99	-0.06	-	75
Mar-27 36.76	0.51	-	-	-	35.41	-0.07	-	75
Mar-27 37.73	0.59	-	-	-	34.83	-0.07	-	25
Mar-27 38.70	0.67	-	-	-	34.25	-0.08	-	25
Mar-27 39.67	0.76	-	-	-	33.66	-0.10	-	52
Mar-27 40.63	0.88	-	-	-	33.08	-0.11	-	78
Mar-27 41.60	1.00	-	-	-	32.50	-0.12	-	1
Mar-27 42.57	1.12	-	-	-	31.92	-0.14	-	1
Mar-27 44.49	1.44	-	-	-	30.76	-0.17	-	8
Mar-27 45.47	1.62	-	-	-	30.17	-0.19	-	3
Mar-27 50.31	2.77	-	-	-	27.26	-0.32	-	301
Jun-27 26.12	0.15	-	-	-	39.72	-0.02	-	1
Jun-27 30.96	0.36	-	-	-	37.19	-0.04	-	150
Jun-27 33.87	0.57	-	-	-	35.67	-0.06	-	200
Jun-27 34.83	0.65	-	-	-	35.17	-0.07	-	180
Jun-27 36.76	0.83	-	-	-	34.17	-0.09	-	25
Jun-27 38.70	1.08	-	-	-	33.15	-0.11	-	150
Jun-27 39.67	1.20	-	-	-	32.65	-0.12	-	101
Jun-27 41.60	1.50	-	-	-	31.64	-0.15	-	177
Jun-27 42.57	1.69	-	-	-	31.13	-0.17	-	150
Jun-27 43.54	1.87	-	-	-	30.63	-0.19	-	150
Jun-27 44.49	2.04	-	-	-	30.13	-0.20	-	50
Jun-27 46.44	2.52	-	-	-	29.11	-0.24	-	25
Jun-27 47.41	2.77	-	-	-	28.61	-0.27	-	153
Jun-27 48.38	3.03	-	-	-	28.10	-0.29	-	150
Jun-27 50.31	3.64	-	-	-	27.09	-0.34	-	3
Jun-27 52.25	4.31	-	-	-	26.08	-0.39	-	150
Jun-27 56.11	6.10	-	-	-	24.72	-0.51	-	25
Jun-27 65.78	12.72	-	-	-	23.11	-0.78	-	1
Sep-27 43.54	2.25	-	-	-	30.30	-0.20	-	25
Sep-27 44.49	2.46	-	-	-	29.85	-0.22	-	25
Sep-27 45.47	2.73	-	-	-	29.39	-0.23	-	25
Sep-27 46.44	2.98	-	-	-	28.93	-0.25	-	25
Sep-27 73.53	19.59	-	-	-	22.38	-0.89	-	1
Dec-27 21.29	0.14	-	-	-	40.20	-0.01	-	2
Dec-27 33.87	1.03	-	-	-	34.63	-0.09	-	100
Dec-27 36.76	1.42	-	-	-	33.36	-0.12	-	25
Dec-27 37.73	1.55	-	-	-	32.93	-0.13	-	25
Dec-27 43.54	2.72	-	-	-	30.36	-0.21	-	10
Dec-27 45.47	3.24	-	-	-	29.51	-0.24	-	1,100
Dec-27 46.44	3.49	-	-	-	29.08	-0.26	-	150
Dec-27 47.41	3.75	-	-	-	28.65	-0.28	-	326
Dec-27 48.38	4.05	-	-	-	28.22	-0.30	-	175
Dec-27 50.31	4.73	-	-	-	27.37	-0.34	-	350
Dec-27 52.25	5.41	-	-	-	26.51	-0.39	-	375
Dec-27 54.17	6.22	-	-	-	25.66	-0.43	-	450
Dec-27 56.11	7.23	-	-	-	25.36	-0.48	-	500
Dec-27 58.05	8.33	-	-	-	25.10	-0.53	-	50
Dec-27 59.99	9.55	-	-	-	24.84	-0.58	-	25
Jun-28 43.10	3.30	-	-	-	29.47	-0.22	-	25
Jun-28 44.08	3.55	-	-	-	29.04	-0.23	-	25
Jun-28 45.06	3.79	-	-	-	28.62	-0.25	-	25
Jun-28 47.99	4.66	-	-	-	27.36	-0.30	-	25
Dec-28 51.42	6.41	-	-	-	25.69	-0.36	-	25
Dec-29 43.51	4.66	-	-	-	27.45	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	0.95	-	-	-	28.14	0.87	-	5
Jul-26 55.37	0.03	-	-	-	26.94	0.08	-	493
Jul-26 57.35	-	-	-	-	26.31	-	-	991
Jul-26 58.05	-	-	-	-	26.09	-	-	2
Jul-26 w4 58.05	0.02	-	-	-	23.33	0.03	-	3
Aug-26 57.35	0.51	-	-	-	22.23	0.24	-	482
Aug-26 58.05	0.37	-	-	-	22.00	0.18	-	2
Aug-26 59.33	0.19	-	-	-	21.59	0.11	-	964
Aug-26 59.99	0.13	-	-	-	21.37	0.08	-	3
Sep-26 49.44	5.86	-	-	-	29.90	0.80	-	5
Sep-26 54.17	2.53	-	-	-	26.01	0.54	-	7
Sep-26 57.35	1.21	-	-	-	25.24	0.33	-	5
Sep-26 58.05	1.00	-	-	-	25.09	0.29	-	3
Dec-26 56.11	2.98	-	-	-	25.95	0.46	-	26
Dec-26 58.05	2.23	-	-	-	25.57	0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	36.90	-	-	5
Jul-26 47.46	-	-	-	-	34.07	-	-	5
Jul-26 53.39	0.05	-	-	-	28.43	-0.13	-	5
Jul-26 54.17	0.26	-	-	-	27.68	-0.44	-	300
Jul-26 56.11	1.83	-	-	-	27.00	-0.99	-	150
Aug-26 50.31	0.44	0.47	0.47	0.47	27.22	-0.17	5	5
Aug-26 51.42	0.64	-	-	-	26.16	-0.23	-	5
Sep-26 41.60	0.11	-	-	-	36.40	-0.03	-	165
Sep-26 42.57	0.15	-	-	-	35.61	-0.04	-	150
Sep-26 43.54	0.19	-	-	-	34.81	-0.05	-	15
Sep-26 44.49	0.25	-	-	-	34.03	-0.07	-	10
Sep-26 54.17	2.21	-	-	-	26.06	-0.45	-	12
Dec-26 42.57	0.60	-	-	-	32.30	-0.10	-	20
Dec-26 46.44	1.13	-	-	-	29.85	-0.18	-	1
Mar-27 42.57	1.12	-	-	-	31.92	-0.13	-	1
Mar-27 47.41	1.99	-	-	-	29.00	-0.23	-	1
Dec-27 59.99	9.32	-	-	-	24.84	-0.54	-	10

	Previous Close	49.22		16/07/26
	INDRA Close	48.66		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	0.95	-	-	-	54.96	0.69	-	15
Jul-26 49.00	0.40	-	-	-	54.30	0.41	-	10
Jul-26 50.00	0.13	-	-	-	53.55	0.17	-	26
Jul-26 52.00	-	-	-	-	52.06	0.01	-	60
Jul-26 54.00	-	-	-	-	50.56	-	-	8
Jul-26 56.00	-	-	-	-	49.07	-	-	106
Jul-26 58.00	-	-	-	-	47.58	-	-	7
Jul-26 64.00	-	-	-	-	43.10	-	-	2
Aug-26 48.00	3.57	3.95	3.95	3.95	51.91	0.57	1	3
Aug-26 50.00	2.63	-	-	-	51.38	0.47	-	6
Aug-26 52.00	1.90	2.18	2.18	2.18	51.23	0.38	25	25
Aug-26 54.00	1.33	-	-	-	51.08	0.29	-	3
Aug-26 56.00	0.90	-	-	-	50.93	0.22	-	4
Aug-26 58.00	0.60	-	-	-	50.78	0.16	-	6
Aug-26 60.00	0.40	-	-	-	50.63	0.11	-	2
Aug-26 64.00	0.15	-	-	-	50.32	0.05	-	3
Sep-26 18.00	30.73	-	-	-	65.51	1.00	-	1
Sep-26 26.00	22.78	-	-	-	61.29	1.00	-	1
Sep-26 37.00	12.37	-	-	-	55.49	0.91	-	28
Sep-26 47.00	5.03	-	-	-	50.22	0.61	-	1
Sep-26 48.00	4.47	-	-	-	49.69	0.57	-	1
Sep-26 50.00	3.54	-	-	-	49.18	0.50	-	100
Sep-26 52.00	2.75	-	-	-	48.95	0.42	-	11
Sep-26 54.00	2.12	-	-	-	48.72	0.35	-	9
Sep-26 56.00	1.62	-	-	-	48.49	0.29	-	1
Sep-26 60.00	0.89	-	-	-	48.02	0.18	-	13
Sep-26 62.00	0.64	-	-	-	47.79	0.14	-	1
Sep-26 64.00	0.45	-	-	-	47.55	0.10	-	2
Sep-26 66.00	0.32	-	-	-	47.32	0.08	-	3
Sep-26 68.00	0.22	-	-	-	47.09	0.06	-	5
Sep-26 70.00	0.15	-	-	-	46.85	0.04	-	96
Dec-26 30.00	19.50	-	-	-	55.05	0.94	-	25
Dec-26 31.00	18.63	-	-	-	54.68	0.93	-	25
Dec-26 32.00	17.75	-	-	-	54.31	0.92	-	25
Dec-26 35.00	15.27	-	-	-	53.20	0.87	-	25
Dec-26 43.00	9.52	10.26	10.26	10.26	50.24	0.72	1	1
Dec-26 45.00	8.29	-	-	-	49.50	0.67	-	21
Dec-26 47.00	7.20	-	-	-	48.76	0.62	-	4
Dec-26 48.00	6.66	-	-	-	48.39	0.59	-	5
Dec-26 50.00	5.72	-	-	-	47.69	0.54	-	5
Dec-26 52.00	4.85	-	-	-	47.01	0.49	-	1
Dec-26 54.00	4.07	-	-	-	46.32	0.44	-	130
Dec-26 56.00	3.40	3.84	3.84	3.84	45.64	0.39	25	50
Dec-26 58.00	2.78	3.29	3.29	3.29	44.95	0.34	25	75
Dec-26 60.00	2.29	-	-	-	44.27	0.29	-	439
Dec-26 62.00	1.80	-	-	-	43.58	0.25	-	1
Dec-26 64.00	1.47	-	-	-	42.90	0.21	-	8
Dec-26 66.00	1.13	-	-	-	42.21	0.18	-	86
Mar-27 49.00	7.56	-	-	-	46.18	0.59	-	1
Mar-27 60.00	3.75	-	-	-	44.90	0.37	-	1
Mar-27 62.00	3.32	3.70	3.70	3.70	44.67	0.34	25	26
Mar-27 70.00	1.88	-	-	-	43.73	0.22	-	4
Jun-27 41.00	13.17	-	-	-	47.96	0.74	-	6
Jun-27 50.00	8.44	-	-	-	45.57	0.58	-	1
Jun-27 66.00	3.84	-	-	-	45.24	0.34	-	1
Jun-27 70.00	3.08	-	-	-	45.16	0.29	-	1
Jun-27 78.00	2.05	-	-	-	45.00	0.21	-	2
Sep-27 20.00	29.45	-	-	-	51.65	0.98	-	1
Sep-27 33.00	18.85	-	-	-	48.17	0.86	-	2
Sep-27 36.00	16.71	-	-	-	47.37	0.82	-	1
Sep-28 52.00	10.47	-	-	-	39.00	0.60	-	25
Dec-28 62.00	7.88	-	-	-	37.87	0.49	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	-	-	-	-	61.27	-	-	7
Jul-26 39.00	-	-	-	-	60.02	-	-	3
Jul-26 40.00	-	-	-	-	59.40	-	-	2
Jul-26 41.00	-	-	-	-	58.78	-	-	1
Jul-26 43.00	-	-	-	-	57.53	-	-	7
Jul-26 44.00	-	-	-	-	56.90	-	-	21
Jul-26 45.00	-	-	-	-	56.28	-	-	15
Jul-26 46.00	0.01	-	-	-	55.66	-0.03	-	192
Jul-26 47.00	0.08	-	-	-	55.03	-0.11	-	13
Jul-26 48.00	0.29	-	-	-	54.41	-0.31	-	5
Jul-26 49.00	0.74	-	-	-	53.75	-0.59	75	11
Jul-26 50.00	1.46	1.19	1.19	1.19	53.00	-0.83	1	26
Jul-26 52.00	3.34	-	-	-	51.51	-0.99	-	60
Jul-26 54.00	5.34	-	-	-	50.01	-1.00	135	1
Jul-26 56.00	7.34	-	-	-	48.52	-1.00	1	-
Aug-26 35.00	0.12	-	-	-	59.33	-0.03	-	6
Aug-26 38.00	0.30	-	-	-	57.38	-0.07	-	2
Aug-26 39.00	0.40	-	-	-	56.73	-0.09	-	27
Aug-26 40.00	0.51	0.50	0.50	0.50	56.08	-0.11	6	11
Aug-26 41.00	0.67	-	-	-	55.42	-0.14	-	4
Aug-26 42.00	0.83	-	-	-	54.77	-0.17	-	9
Aug-26 43.00	1.06	-	-	-	54.12	-0.21	-	13
Aug-26 44.00	1.29	-	-	-	53.47	-0.24	-	3
Aug-26 45.00	1.60	-	-	-	52.82	-0.29	-	13
Aug-26 46.00	1.93	-	-	-	52.17	-0.33	-	10
Aug-26 47.00	2.31	-	-	-	51.52	-0.38	-	2
Aug-26 48.00	2.74	-	-	-	50.87	-0.43	-	6
Aug-26 49.00	3.22	-	-	-	50.41	-0.48	75	82
Aug-26 50.00	3.80	-	-	-	50.34	-0.53	-	15
Aug-26 54.00	6.52	-	-	-	50.04	-0.72	135	135
Aug-26 56.00	8.10	-	-	-	49.89	-0.79	-	13
Aug-26 60.00	11.62	-	-	-	49.59	-0.90	-	2
Sep-26 24.00	0.01	-	-	-	61.79	-	-	4
Sep-26 26.00	0.02	-	-	-	60.73	-	-	4
Sep-26 30.00	0.08	-	-	-	58.62	-0.02	-	45
Sep-26 31.00	0.12	-	-	-	58.10	-0.02	-	50
Sep-26 35.00	0.34	-	-	-	55.99	-0.06	-	1
Sep-26 36.00	0.44	-	-	-	55.46	-0.08	-	2
Sep-26 37.00	0.55	-	-	-	54.93	-0.09	-	13
Sep-26 39.00	0.84	-	-	-	53.88	-0.13	-	4
Sep-26 40.00	1.00	-	-	-	53.35	-0.16	-	11
Sep-26 41.00	1.23	-	-	-	52.82	-0.18	-	20
Sep-26 42.00	1.46	-	-	-	52.29	-0.21	-	6
Sep-26 43.00	1.70	-	-	-	51.77	-0.24	-	99
Sep-26 44.00	2.04	-	-	-	51.24	-0.28	-	21
Sep-26 45.00	2.37	-	-	-	50.71	-0.31	-	2
Sep-26 46.00	2.72	-	-	-	50.18	-0.35	-	750
Sep-26 47.00	3.15	-	-	-	49.66	-0.39	-	1
Sep-26 48.00	3.59	-	-	-	49.13	-0.43	-	13
Sep-26 50.00	4.65	-	-	-	48.62	-0.51	-	16
Sep-26 52.00	5.86	-	-	-	48.39	-0.58	-	71
Sep-26 56.00	8.73	-	-	-	47.93	-0.72	-	11
Sep-26 60.00	12.02	-	-	-	47.46	-0.83	-	60
Dec-26 28.00	0.34	-	-	-	55.00	-0.04	-	1
Dec-26 30.00	0.50	-	-	-	54.26	-0.06	-	6
Dec-26 31.00	0.62	-	-	-	53.89	-0.07	-	1
Dec-26 32.00	0.73	-	-	-	53.52	-0.08	-	10
Dec-26 35.00	1.21	-	-	-	52.41	-0.12	-	11
Dec-26 37.00	1.60	-	-	-	51.67	-0.16	-	6
Dec-26 38.00	1.85	-	-	-	51.30	-0.18	-	15
Dec-26 40.00	2.35	-	-	-	50.56	-0.22	-	11
Dec-26 42.00	3.01	-	-	-	49.82	-0.26	-	11
Dec-26 44.00	3.70	-	-	-	49.08	-0.31	-	4
Dec-26 45.00	4.10	-	-	-	48.71	-0.33	-	2
Dec-26 46.00	4.55	-	-	-	48.34	-0.36	-	8
Dec-26 47.00	5.00	-	-	-	47.97	-0.39	-	6
Dec-26 48.00	5.45	-	-	-	47.60	-0.41	-	10
Dec-26 50.00	6.49	-	-	-	46.90	-0.47	-	7
Dec-26 52.00	7.61	-	-	-	46.22	-0.52	-	76
Dec-26 54.00	8.84	-	-	-	45.53	-0.57	-	50
Dec-26 60.00	13.06	-	-	-	43.48	-0.72	-	50
Dec-26 70.00	21.58	-	-	-	40.05	-0.92	-	1
Mar-27 37.00	2.50	-	-	-	50.28	-0.18	-	2
Mar-27 39.00	3.05	-	-	-	49.53	-0.22	-	1
Mar-27 42.00	4.08	-	-	-	48.40	-0.27	-	2
Mar-27 43.00	4.43	-	-	-	48.02	-0.29	-	1
Mar-27 45.00	5.27	-	-	-	47.27	-0.33	-	1
Mar-27 49.00	7.10	-	-	-	45.85	-0.42	-	20
Mar-27 50.00	7.69	-	-	-	45.73	-0.44	-	12
Mar-27 60.00	14.24	-	-	-	44.57	-0.65	-	3
Jun-27 32.00	1.87	-	-	-	50.81	-0.13	-	1
Sep-27 33.00	2.50	-	-	-	48.08	-0.15	-	1
Sep-27 36.00	3.30	-	-	-	47.28	-0.19	-	1
Sep-27 40.00	4.71	-	-	-	46.21	-0.25	-	1
Sep-27 45.00	6.80	-	-	-	44.88	-0.33	-	15
Dec-27 44.00	6.79	-	-	-	43.67	-0.31	-	500
Sep-28 47.00	8.92	-	-	-	39.10	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	0.13	-	-	-	53.55	0.17	-	20
Jul-26 52.00	-	-	-	-	52.06	0.01	-	10
Jul-26 58.00	-	-	-	-	47.58	-	-	5
Jul-26 60.00	-	-	-	-	46.08	-	-	1
Aug-26 54.00	1.32	-	-	-	51.08	0.29	-	5
Aug-26 54.00	1.32	-	-	-	51.08	0.29	-	2
Dec-26 41.00	10.81	-	-	-	50.98	0.75	-	5
Dec-26 48.00	6.66	-	-	-	48.39	0.59	-	5
Dec-26 60.00	2.27	-	-	-	44.27	0.29	-	100
Dec-26 64.00	1.46	-	-	-	42.90	0.21	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	-	-	-	-	56.28	-	-	5
Jul-26 48.00	0.28	-	-	-	54.41	-0.31	-	5
Jul-26 49.00	0.74	-	-	-	53.75	-0.59	-	5
Jul-26 50.00	1.46	-	-	-	53.00	-0.83	-	5

	Previous Close	53.80		16/07/26
	LABORAT. ROVI Close	53.70		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	-	-	-	-	28.91	-	-	5
Jul-26 66.00	-	-	-	-	28.71	-	-	1
Jul-26 90.00	-	-	-	-	27.52	-	-	4
Aug-26 60.00	0.51	-	-	-	34.24	0.17	-	1
Aug-26 62.00	0.28	-	-	-	34.15	0.10	-	1
Aug-26 66.00	0.07	-	-	-	33.98	0.03	-	1
Sep-26 58.00	1.38	-	-	-	32.00	0.32	-	1
Sep-26 60.00	0.92	-	-	-	31.89	0.23	-	1
Sep-26 64.00	0.37	-	-	-	31.66	0.11	-	1
Sep-26 66.00	0.22	-	-	-	31.55	0.07	-	1
Sep-26 68.00	0.13	-	-	-	31.44	0.04	-	1
Sep-26 78.00	-	-	-	-	30.88	-	-	750
Sep-26 88.00	-	-	-	-	30.32	-	-	1
Sep-26 96.00	-	-	-	-	29.88	-	-	15
Dec-26 32.00	22.09	-	-	-	38.23	0.99	-	2
Dec-26 66.00	0.94	-	-	-	29.56	0.18	-	750
Dec-26 80.00	0.08	-	-	-	28.43	0.02	-	15
Dec-26 82.00	0.05	-	-	-	28.27	0.01	-	15
Dec-26 84.00	0.03	-	-	-	28.10	0.01	-	15
Dec-26 86.00	0.02	-	-	-	27.94	0.01	-	15
Dec-26 88.00	0.01	-	-	-	27.78	-	-	14
Dec-26 90.00	0.01	-	-	-	27.62	-	-	14
Dec-26 92.00	0.01	-	-	-	27.46	-	-	5
Dec-26 96.00	-	-	-	-	27.14	-	-	5
Dec-26 100.00	-	-	-	-	26.81	-	-	5
Mar-27 70.00	1.06	-	-	-	28.58	0.17	-	2
Mar-27 88.00	0.08	-	-	-	27.02	0.02	-	10
Jun-27 56.00	5.72	-	-	-	29.58	0.53	-	18
Jun-27 80.00	0.63	-	-	-	27.65	0.10	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 56.00	2.30	-	-	-	29.45	-1.00	-	1
Jul-26 58.00	4.30	-	-	-	29.35	-1.00	-	5
Aug-26 50.00	1.01	-	-	-	37.62	-0.25	-	7
Aug-26 52.00	1.63	-	-	-	36.55	-0.36	-	17
Aug-26 54.00	2.52	-	-	-	35.63	-0.49	-	9
Aug-26 56.00	3.72	-	-	-	35.54	-0.62	-	11
Aug-26 58.00	5.14	-	-	-	35.45	-0.73	-	10
Aug-26 60.00	6.76	-	-	-	35.37	-0.83	-	10
Sep-26 48.00	0.92	-	-	-	34.88	-0.19	-	1
Sep-26 50.00	1.41	-	-	-	33.93	-0.28	-	1
Sep-26 54.00	2.96	-	-	-	32.14	-0.48	-	8
Sep-26 56.00	4.12	-	-	-	32.03	-0.59	-	13
Sep-26 58.00	5.48	-	-	-	31.92	-0.69	-	5
Sep-26 60.00	7.02	-	-	-	31.81	-0.78	-	6
Sep-26 64.00	10.51	-	-	-	31.58	-0.90	-	2
Sep-26 70.00	16.30	-	-	-	31.25	-1.00	-	1,500
Sep-26 72.00	18.30	-	-	-	31.14	-1.00	-	7
Dec-26 40.00	0.42	-	-	-	34.30	-0.07	-	1
Dec-26 50.00	2.40	-	-	-	30.76	-0.31	-	2
Dec-26 54.00	4.04	-	-	-	29.43	-0.46	-	6
Dec-26 56.00	5.16	-	-	-	29.26	-0.54	-	6
Dec-26 58.00	6.44	-	-	-	29.10	-0.61	-	5
Dec-26 60.00	7.81	-	-	-	28.94	-0.69	-	45
Dec-26 62.00	9.35	-	-	-	28.78	-0.75	-	1,500
Dec-26 66.00	12.70	-	-	-	28.46	-0.86	-	10
Dec-26 68.00	14.52	-	-	-	28.30	-0.90	-	65
Dec-26 76.00	22.30	21.60	21.60	21.60	27.65	-1.00	6	6
Mar-27 50.00	3.13	-	-	-	29.87	-0.32	-	1
Mar-27 54.00	4.84	5.30	5.30	5.30	28.81	-0.44	1	5
Mar-27 56.00	5.96	-	-	-	28.64	-0.51	-	6
Mar-27 58.00	7.16	-	-	-	28.47	-0.57	-	7
Mar-27 60.00	8.50	-	-	-	28.29	-0.63	-	8
Mar-27 62.00	9.93	-	-	-	28.12	-0.69	-	2
Jun-27 54.00	5.56	5.50	5.50	5.50	28.90	-0.43	1	1
Jun-27 58.00	7.82	-	-	-	28.57	-0.54	-	1
Jun-27 60.00	9.15	-	-	-	28.41	-0.59	-	1
Jun-27 70.00	16.89	-	-	-	27.60	-0.83	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	3.10	-	-	-	29.87	-0.31	-	3

	Previous Close	4.41		16/07/26
	MAPFRE Close	4.44		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.24	-	-	-	21.55	1.00	-	10
Jul-26 4.30	0.14	-	-	-	21.32	1.00	-	22
Aug-26 4.50	0.10	-	-	-	21.54	0.45	-	70
Sep-26 3.80	0.66	-	-	-	22.74	0.96	-	3
Sep-26 3.90	0.57	-	-	-	22.62	0.93	-	10
Sep-26 4.00	0.48	-	-	-	22.49	0.88	-	16
Sep-26 4.10	0.40	-	-	-	22.36	0.83	-	20
Sep-26 4.20	0.32	-	-	-	22.23	0.75	-	783
Sep-26 4.30	0.25	-	-	-	22.11	0.67	-	11
Sep-26 4.40	0.19	-	-	-	21.98	0.57	-	3
Sep-26 4.50	0.14	-	-	-	21.83	0.48	-	13
Sep-26 4.70	0.07	-	-	-	21.52	0.29	-	15
Dec-26 3.90	0.62	-	-	-	21.90	0.86	-	5
Dec-26 4.10	0.46	-	-	-	21.83	0.76	-	35
Dec-26 4.30	0.33	-	-	-	21.75	0.64	-	21
Dec-26 4.40	0.27	-	-	-	21.71	0.58	-	1
Dec-26 4.50	0.22	-	-	-	21.63	0.51	-	11
Mar-27 4.00	0.58	-	-	-	22.89	0.76	-	1
Mar-27 4.90	0.16	-	-	-	22.31	0.33	-	15
Jun-27 4.20	0.51	-	-	-	23.91	0.65	-	7
Jun-27 4.30	0.45	-	-	-	23.87	0.61	-	8
Jun-27 5.00	0.19	-	-	-	23.36	0.33	-	1
Dec-27 5.00	0.28	-	-	-	24.81	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.30	-	-	-	-	20.49	-	-	20
Aug-26 4.20	0.04	-	-	-	22.37	-0.20	-	25
Aug-26 4.30	0.06	-	-	-	22.14	-0.30	-	27
Sep-26 1.70	-	-	-	-	26.54	-	-	20
Sep-26 3.20	-	-	-	-	24.62	-	-	2
Sep-26 3.30	-	-	-	-	24.49	-	-	2
Sep-26 3.60	-	-	-	-	24.11	-0.02	-	5
Sep-26 3.70	0.01	-	-	-	23.98	-0.03	-	50
Sep-26 5.00	0.57	-	-	-	22.15	-0.90	-	9
Dec-26 3.20	-	-	-	-	21.92	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	21.77	-0.07	-	3
Dec-26 3.70	0.03	-	-	-	21.74	-0.10	-	116
Dec-26 3.80	0.05	-	-	-	21.70	-0.14	-	20
Dec-26 4.00	0.09	-	-	-	21.62	-0.23	-	5
Dec-26 4.20	0.15	-	-	-	21.55	-0.35	-	50
Dec-26 4.50	0.30	-	-	-	21.39	-0.54	-	20
Mar-27 3.50	0.03	-	-	-	21.80	-0.08	-	4
Mar-27 3.60	0.04	-	-	-	21.76	-0.11	-	1
Mar-27 3.70	0.06	-	-	-	21.73	-0.14	-	5
Mar-27 4.00	0.13	-	-	-	21.61	-0.26	-	3,000
Dec-27 3.60	0.16	-	-	-	22.82	-0.21	-	10

	Previous Close	10.74		16/07/26
	MELIA HOTELS Close	10.76		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	27.42	-	-	25
Aug-26 13.00	0.01	-	-	-	29.84	0.03	-	2
Aug-26 13.50	-	-	-	-	29.28	0.01	-	2
Sep-26 7.75	3.05	-	-	-	38.91	0.98	-	5
Sep-26 8.00	2.81	-	-	-	38.48	0.97	-	1,900
Sep-26 8.50	2.34	-	-	-	37.63	0.94	-	6
Sep-26 11.00	0.52	-	-	-	33.53	0.48	-	2
Sep-26 12.50	0.11	-	-	-	32.00	0.15	-	25
Dec-26 10.00	1.38	-	-	-	32.51	0.69	-	20
Dec-26 11.50	0.62	-	-	-	30.90	0.43	-	3
Dec-26 13.00	0.23	-	-	-	29.87	0.21	-	35
Mar-27 7.75	3.28	-	-	-	34.69	0.91	-	8
Mar-27 8.75	2.47	-	-	-	33.45	0.83	-	5
Mar-27 12.00	0.68	-	-	-	30.23	0.40	-	400
Mar-27 12.50	0.53	-	-	-	29.94	0.34	-	50
Jun-27 7.50	3.60	-	-	-	33.39	0.91	-	5
Jun-27 7.75	3.39	-	-	-	33.15	0.90	-	5
Sep-27 7.25	3.83	-	-	-	32.74	0.92	-	5
Dec-27 7.00	4.07	-	-	-	32.20	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	31.01	-	-	10
Jul-26 11.00	0.24	-	-	-	28.95	-0.93	-	10
Aug-26 10.00	0.17	-	-	-	35.43	-0.23	-	4
Aug-26 11.50	0.91	-	-	-	33.23	-0.72	-	10
Sep-26 10.50	0.48	-	-	-	34.40	-0.40	-	400
Sep-26 11.00	0.72	-	-	-	33.71	-0.53	-	50
Dec-26 8.25	0.12	-	-	-	35.09	-0.09	-	30
Dec-26 11.00	0.96	-	-	-	31.28	-0.49	-	10
Mar-27 9.25	0.42	-	-	-	32.01	-0.22	-	50
Mar-27 9.50	0.50	-	-	-	31.70	-0.26	-	100
Mar-27 9.75	0.58	-	-	-	31.39	-0.29	-	25
Mar-27 10.00	0.66	-	-	-	31.08	-0.32	-	100
Mar-27 11.00	1.11	-	-	-	30.00	-0.47	-	3

	Previous Close	14.99		16/07/26
	MERLIN Close	14.95		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	24.98	-	-	85
Aug-26 16.50	0.07	-	-	-	24.89	0.12	-	1
Sep-26 16.00	0.27	-	-	-	24.93	0.29	-	14,696
Dec-26 15.50	0.75	-	-	-	24.97	0.46	-	6
Dec-26 16.50	0.42	-	-	-	24.62	0.31	-	14,693
Mar-27 14.50	1.49	-	-	-	25.46	0.61	-	5
Mar-27 16.00	0.81	-	-	-	24.59	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	28.68	-	-	3
Jul-26 14.00	-	-	-	-	27.76	-	-	6
Jul-26 14.50	-	-	-	-	26.83	-0.01	-	41
Aug-26 14.00	0.15	-	-	-	26.93	-0.20	-	1
Aug-26 14.50	0.28	0.33	0.33	0.33	26.01	-0.33	10	10
Sep-26 10.00	-	-	-	-	33.52	-	-	1
Sep-26 12.00	0.03	-	-	-	30.13	-0.03	-	2
Sep-26 12.50	0.05	-	-	-	29.28	-0.06	-	1
Sep-26 15.00	0.63	-	-	-	25.11	-0.48	-	100
Sep-26 15.50	0.92	-	-	-	24.87	-0.61	-	1
Dec-26 11.00	0.08	-	-	-	31.06	-0.05	-	300
Dec-26 14.00	0.62	-	-	-	26.84	-0.33	-	35
Mar-27 13.50	0.60	-	-	-	25.53	-0.28	-	8
Jun-27 14.50	1.09	-	-	-	22.90	-0.41	-	3
Jun-27 15.00	1.34	-	-	-	22.42	-0.48	-	10
Dec-27 12.50	0.64	-	-	-	24.08	-0.23	-	5,000

	Previous Close	28.74		16/07/26
	NATURGY Close	28.66		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.66	-	-	-	21.38	0.98	-	20
Jul-26 29.00	0.02	-	-	-	20.31	0.14	-	1
Jul-26 30.00	-	-	-	-	19.65	-	-	2
Jul-26 32.00	-	-	-	-	18.33	-	-	145
Aug-26 27.00	1.75	-	-	-	22.96	0.88	-	5
Aug-26 28.00	0.95	-	-	-	21.66	0.67	-	65
Aug-26 29.00	0.42	-	-	-	20.57	0.38	-	42
Aug-26 30.00	0.15	-	-	-	19.91	0.17	-	16
Aug-26 31.00	0.04	-	-	-	19.25	0.06	-	2
Aug-26 33.00	-	-	-	-	17.92	-	-	30
Sep-26 22.00	6.68	-	-	-	28.61	1.00	-	1
Sep-26 26.00	2.72	-	-	-	23.91	0.93	-	7
Sep-26 27.00	1.86	-	-	-	22.74	0.80	-	1,002
Sep-26 28.00	1.14	-	-	-	21.57	0.60	-	145
Sep-26 29.00	0.64	-	-	-	20.58	0.40	-	120
Sep-26 30.00	0.32	-	-	-	19.98	0.24	-	150
Dec-26 23.00	5.67	-	-	-	25.04	1.00	-	4
Dec-26 25.00	3.71	-	-	-	23.32	0.94	-	363
Dec-26 26.00	2.85	-	-	-	22.46	0.80	-	10
Dec-26 27.00	2.12	-	-	-	21.60	0.67	-	11
Dec-26 28.00	1.51	-	-	-	20.74	0.55	-	4
Dec-26 29.00	1.02	-	-	-	20.00	0.43	-	495
Dec-26 30.00	0.66	-	-	-	19.50	0.32	-	200
Dec-26 31.00	0.40	-	-	-	19.00	0.22	-	1
Dec-26 32.00	0.23	-	-	-	18.50	0.14	-	7
Dec-26 35.00	0.02	-	-	-	17.00	0.02	-	1
Mar-27 24.00	4.73	-	-	-	23.76	0.93	-	1
Mar-27 25.00	3.87	-	-	-	23.04	0.82	-	3
Mar-27 26.00	3.11	-	-	-	22.32	0.71	-	90
Mar-27 27.00	2.46	-	-	-	21.60	0.63	-	2
Mar-27 28.00	1.89	-	-	-	20.88	0.54	-	13
Mar-27 29.00	1.40	-	-	-	20.25	0.45	-	200
Mar-27 30.00	1.02	-	-	-	19.82	0.36	-	300
Mar-27 32.00	0.50	-	-	-	18.96	0.22	-	1
Mar-27 33.00	0.32	-	-	-	18.53	0.16	-	2
Jun-27 25.00	3.97	-	-	-	23.22	0.76	-	385
Jun-27 26.00	3.29	-	-	-	22.59	0.69	-	2
Jun-27 27.00	2.65	-	-	-	21.96	0.62	-	2
Jun-27 32.00	0.69	-	-	-	19.64	0.25	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	-	-	-	-	24.55	-	-	9
Jul-26 26.00	-	-	-	-	23.27	-	-	1
Jul-26 27.00	-	-	-	-	21.99	-	-	17
Jul-26 28.00	-	-	-	-	20.71	-0.02	-	61
Jul-26 29.00	0.36	-	-	-	19.64	-0.87	-	75
Aug-26 25.00	0.06	-	-	-	24.42	-0.06	-	2
Aug-26 26.00	0.14	-	-	-	23.11	-0.13	-	3
Aug-26 27.00	0.32	-	-	-	21.81	-0.27	-	31
Aug-26 28.00	0.67	-	-	-	20.51	-0.46	-	70
Aug-26 29.00	1.23	-	-	-	19.42	-0.69	-	3
Sep-26 18.00	-	-	-	-	31.65	-	-	10
Sep-26 19.00	-	-	-	-	30.48	-	-	25
Sep-26 19.50	-	-	-	-	29.89	-	-	25
Sep-26 20.00	-	-	-	-	29.30	-	-	26
Sep-26 21.00	0.01	-	-	-	28.13	-0.01	-	28
Sep-26 22.00	0.01	-	-	-	26.95	-0.01	-	27
Sep-26 23.00	0.03	-	-	-	25.78	-0.03	-	30
Sep-26 24.00	0.07	-	-	-	24.60	-0.05	-	328
Sep-26 25.00	0.14	-	-	-	23.43	-0.10	-	25
Sep-26 26.00	0.28	-	-	-	22.25	-0.18	-	3
Sep-26 27.00	0.51	-	-	-	21.08	-0.30	-	61
Sep-26 28.00	0.86	-	-	-	19.91	-0.46	-	16
Sep-26 29.00	1.39	-	-	-	18.92	-0.64	-	145
Dec-26 18.00	0.01	-	-	-	27.51	-0.01	-	2
Dec-26 19.50	0.03	-	-	-	26.22	-0.02	-	5
Dec-26 20.00	0.04	-	-	-	25.79	-0.02	-	13
Dec-26 22.00	0.12	-	-	-	24.07	-0.06	-	2
Dec-26 23.00	0.20	-	-	-	23.21	-0.09	-	12
Dec-26 24.00	0.32	-	-	-	22.35	-0.14	-	2,142
Dec-26 25.00	0.50	-	-	-	21.49	-0.21	-	125
Dec-26 26.00	0.74	-	-	-	20.63	-0.30	-	99
Dec-26 27.00	1.08	-	-	-	19.77	-0.40	-	20
Dec-26 28.00	1.52	-	-	-	18.91	-0.51	-	3
Dec-26 29.00	2.08	-	-	-	18.17	-0.63	-	27
Mar-27 18.00	0.03	-	-	-	26.10	-0.02	-	1
Mar-27 24.00	0.52	-	-	-	21.77	-0.18	-	501
Mar-27 26.00	1.00	-	-	-	20.33	-0.31	-	193
Mar-27 28.00	1.79	-	-	-	18.89	-0.49	-	1
Jun-27 25.00	1.05	-	-	-	20.48	-0.29	-	1
Jun-27 26.00	1.38	-	-	-	19.85	-0.36	-	1
Jun-27 27.00	1.77	-	-	-	19.22	-0.43	-	2
Jun-27 28.00	2.24	-	-	-	18.59	-0.52	-	11
Sep-27 26.00	1.75	-	-	-	19.84	-0.39	-	95
Dec-27 26.00	2.13	-	-	-	19.82	-0.42	-	97
Jun-28 26.00	2.61	-	-	-	19.59	-0.44	-	95

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	3.35	-	-	-	25.09	0.88	-	3

	Previous Close	0.44		16/07/26
	OBRASCON HUARTE Close	0.43		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	-	-	-	-	42.21	0.03	-	100
Jul-26 0.50	-	-	-	-	42.17	-	-	600
Sep-26 0.25	0.18	-	-	-	43.69	1.00	-	600
Dec-26 0.50	0.02	-	-	-	41.08	0.35	-	1
Jun-27 0.35	0.12	-	-	-	42.49	0.78	-	1,000
Mar-28 0.50	0.07	-	-	-	41.71	0.53	-	10
Mar-28 0.60	0.05	-	-	-	40.86	0.39	-	50
Jun-28 0.35	0.15	-	-	-	42.62	0.77	-	300

	Previous Close	75.80		16/07/26
	PHARMA MAR Close	76.00		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 96.00	-	-	-	-	38.30	-	-	2
Jul-26 105.00	-	-	-	-	34.19	-	-	2
Jul-26 115.00	-	-	-	-	29.63	-	-	2
Aug-26 80.00	2.80	-	-	-	45.19	0.39	-	4
Aug-26 88.00	0.93	-	-	-	44.66	0.17	-	4
Aug-26 90.00	0.67	-	-	-	44.53	0.13	-	6
Sep-26 78.00	5.05	-	-	-	45.12	0.49	-	1
Sep-26 84.00	2.92	2.50	2.50	2.50	44.77	0.34	2	5
Sep-26 92.00	1.30	-	-	-	44.32	0.18	-	4
Sep-26 130.00	0.01	-	-	-	42.15	-	-	2
Sep-26 135.00	-	-	-	-	41.87	-	-	4
Sep-26 140.00	-	-	-	-	41.58	-	-	2
Sep-26 150.00	-	-	-	-	41.01	-	-	4
Dec-26 76.00	9.18	-	-	-	44.79	0.57	-	1
Dec-26 100.00	2.41	-	-	-	43.74	0.22	-	6
Dec-26 110.00	1.27	-	-	-	43.30	0.13	-	1
Mar-27 88.00	6.75	-	-	-	42.00	0.42	-	1
Mar-27 105.00	2.98	-	-	-	40.96	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	-	-	-	-	55.83	-	-	21
Jul-26 68.00	-	-	-	-	54.56	-	-	5
Jul-26 86.00	10.00	-	-	-	44.95	-1.00	2	-
Aug-26 66.00	1.30	-	-	-	53.31	-0.17	-	2
Aug-26 74.00	3.62	-	-	-	48.61	-0.40	-	2
Aug-26 78.00	5.59	-	-	-	47.30	-0.54	-	2
Aug-26 80.00	6.82	-	-	-	47.17	-0.60	-	2
Sep-26 33.00	0.01	-	-	-	70.40	-	-	10
Sep-26 36.00	0.02	-	-	-	68.70	-	-	5
Sep-26 45.00	0.14	-	-	-	63.61	-0.02	-	15
Sep-26 46.00	0.17	-	-	-	63.04	-0.02	-	9
Sep-26 47.00	0.20	-	-	-	62.48	-0.02	-	12
Sep-26 60.00	1.23	-	-	-	55.12	-0.13	-	6
Sep-26 62.00	1.52	-	-	-	53.99	-0.15	-	5
Sep-26 66.00	2.34	-	-	-	51.73	-0.22	-	3
Sep-26 70.00	3.45	-	-	-	49.46	-0.30	-	1
Sep-26 82.00	9.37	-	-	-	45.73	-0.61	-	5
Sep-26 88.00	13.79	13.50	14.00	13.50	45.39	-0.75	2	1
Sep-26 92.00	17.10	-	-	-	45.16	-0.82	-	1
Dec-26 46.00	0.99	-	-	-	59.15	-0.07	-	2
Dec-26 48.00	1.20	-	-	-	58.20	-0.08	-	1
Dec-26 60.00	3.24	-	-	-	52.52	-0.19	-	2
Dec-26 62.00	3.68	-	-	-	51.57	-0.21	-	1
Dec-26 70.00	6.10	-	-	-	47.78	-0.33	-	1
Dec-26 76.00	8.50	-	-	-	44.94	-0.43	-	15
Dec-26 78.00	9.68	-	-	-	44.85	-0.47	-	10
Mar-27 41.00	1.05	-	-	-	56.69	-0.06	-	8
Mar-27 43.00	1.27	-	-	-	55.94	-0.07	-	3
Mar-27 52.00	2.61	-	-	-	52.54	-0.13	-	1
Mar-27 78.00	11.37	-	-	-	43.37	-0.45	-	1
Mar-27 80.00	12.54	-	-	-	43.24	-0.47	-	2
Mar-27 105.00	30.91	-	-	-	41.71	-0.79	-	1
Jun-27 39.00	1.26	-	-	-	54.56	-0.06	-	3
Jun-27 42.00	1.61	-	-	-	53.66	-0.07	-	1
Jun-27 66.00	7.60	-	-	-	46.50	-0.28	-	1
Jun-27 70.00	9.22	-	-	-	45.31	-0.33	-	2

	Previous Close	16.70		16/07/26
	PUIG Close	16.84		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.36	-	-	-	31.57	0.89	-	6
Jul-26 17.50	-	-	-	-	29.94	0.01	-	10
Jul-26 18.00	-	-	-	-	28.87	-	-	6
Jul-26 19.00	-	-	-	-	26.73	-	-	1
Aug-26 15.50	1.59	-	-	-	33.93	0.80	-	5
Aug-26 16.00	1.22	-	-	-	33.60	0.71	-	5
Aug-26 16.50	0.91	-	-	-	33.26	0.61	-	15
Aug-26 17.00	0.65	-	-	-	32.97	0.49	-	8
Aug-26 17.50	0.44	0.40	0.40	0.40	32.78	0.38	1	16
Aug-26 18.00	0.29	-	-	-	32.59	0.28	-	12
Sep-26 11.00	5.89	-	-	-	41.13	1.00	-	1
Sep-26 14.50	2.64	-	-	-	38.91	0.85	-	3
Sep-26 16.00	1.56	-	-	-	37.96	0.66	-	9
Sep-26 16.50	1.27	-	-	-	37.65	0.59	-	2
Sep-26 17.00	1.02	-	-	-	37.40	0.52	-	11
Sep-26 17.50	0.80	-	-	-	37.33	0.44	-	8,908
Sep-26 18.00	0.63	-	-	-	37.25	0.37	-	2
Sep-26 19.00	0.37	-	-	-	37.09	0.25	-	8
Sep-26 20.00	0.20	-	-	-	36.93	0.16	-	14
Sep-26 21.00	0.10	-	-	-	36.77	0.09	-	8,553
Dec-26 15.00	2.77	-	-	-	38.11	0.74	-	3
Dec-26 16.50	1.89	-	-	-	37.28	0.60	-	2
Dec-26 17.00	1.63	-	-	-	37.01	0.55	-	10
Dec-26 18.00	1.20	-	-	-	36.52	0.45	-	37
Dec-26 18.50	1.04	-	-	-	36.27	0.41	-	6
Dec-26 19.00	0.87	-	-	-	36.02	0.36	-	1
Dec-26 19.50	0.73	-	-	-	35.77	0.32	-	20
Dec-26 23.00	0.17	-	-	-	34.04	0.11	-	1
Jun-27 11.00	6.27	-	-	-	35.92	0.94	-	5
Jun-27 15.50	2.98	-	-	-	34.14	0.69	-	4
Jun-27 16.50	2.42	-	-	-	33.74	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	33.90	-	-	3
Jul-26 14.00	-	-	-	-	33.58	-	-	3
Jul-26 14.50	-	-	-	-	33.25	-	-	17
Jul-26 15.00	-	-	-	-	32.92	-	-	16
Jul-26 15.50	-	-	-	-	32.60	-	-	5
Jul-26 16.00	-	-	-	-	32.27	-	-	1
Jul-26 17.00	0.21	-	-	-	31.38	-0.71	-	17
Aug-26 12.50	-	-	-	-	35.88	-	-	3
Aug-26 14.50	0.06	-	-	-	34.53	-0.07	-	10
Aug-26 15.00	0.12	-	-	-	34.20	-0.13	-	6
Aug-26 15.50	0.21	0.26	0.26	0.26	33.86	-0.20	1	1
Aug-26 16.00	0.34	0.44	0.44	0.44	33.53	-0.29	1	1
Aug-26 16.50	0.53	-	-	-	33.19	-0.40	-	10
Sep-26 12.00	0.02	-	-	-	39.63	-0.02	-	5
Sep-26 12.50	0.03	-	-	-	39.31	-0.03	-	149
Sep-26 13.00	0.06	-	-	-	38.99	-0.05	-	22
Sep-26 13.50	0.09	-	-	-	38.68	-0.07	-	18
Sep-26 14.00	0.15	-	-	-	38.36	-0.10	-	42
Sep-26 14.50	0.23	-	-	-	38.04	-0.15	-	1
Sep-26 15.00	0.33	-	-	-	37.73	-0.20	-	8,349
Sep-26 15.50	0.47	-	-	-	37.41	-0.26	-	5
Sep-26 16.00	0.63	-	-	-	37.09	-0.33	-	246
Sep-26 16.50	0.85	-	-	-	36.78	-0.41	-	13
Sep-26 17.50	1.38	-	-	-	36.46	-0.56	-	4
Dec-26 11.00	0.06	-	-	-	38.59	-0.03	-	2
Dec-26 12.00	0.13	-	-	-	38.03	-0.06	-	500
Dec-26 12.50	0.18	-	-	-	37.76	-0.09	-	5
Dec-26 13.00	0.25	-	-	-	37.48	-0.11	-	3
Dec-26 13.50	0.34	-	-	-	37.20	-0.14	-	4
Dec-26 14.00	0.45	-	-	-	36.92	-0.18	-	52
Dec-26 14.50	0.57	-	-	-	36.65	-0.22	-	2,467
Dec-26 15.00	0.72	-	-	-	36.37	-0.26	-	16
Dec-26 15.50	0.89	-	-	-	36.09	-0.31	-	5
Dec-26 16.00	1.09	-	-	-	35.82	-0.36	-	30
Dec-26 16.50	1.31	-	-	-	35.54	-0.41	-	17
Dec-26 17.00	1.56	-	-	-	35.27	-0.46	-	6
Dec-26 17.50	1.84	-	-	-	35.02	-0.51	-	10
Dec-26 18.00	2.13	-	-	-	34.78	-0.56	-	5
Dec-26 21.00	4.38	-	-	-	33.29	-0.83	-	6
Dec-26 32.00	15.16	-	-	-	27.85	-1.00	-	1
Mar-27 12.00	0.26	-	-	-	36.90	-0.09	-	1
Mar-27 13.50	0.55	-	-	-	36.15	-0.17	-	5
Mar-27 14.00	0.67	-	-	-	35.91	-0.21	-	1
Mar-27 15.00	0.99	-	-	-	35.41	-0.28	-	10
Mar-27 15.50	1.17	-	-	-	35.16	-0.32	-	7
Mar-27 16.00	1.39	-	-	-	34.92	-0.36	-	85
Mar-27 16.50	1.62	-	-	-	34.67	-0.40	-	274
Jun-27 14.00	0.85	-	-	-	33.02	-0.23	-	4
Jun-27 16.00	1.63	-	-	-	32.23	-0.38	-	411
Jun-27 16.50	1.86	-	-	-	32.03	-0.42	-	1
Jun-27 21.00	4.81	-	-	-	30.75	-0.73	-	20
Sep-27 11.00	0.23	-	-	-	31.93	-0.08	-	19
Dec-27 15.00	1.35	-	-	-	29.51	-0.30	-	4
Dec-27 15.50	1.57	-	-	-	29.38	-0.34	-	162
Dec-27 16.00	1.79	-	-	-	29.26	-0.37	-	156
Dec-27 16.50	2.03	-	-	-	29.13	-0.41	-	151
Mar-28 17.50	2.66	-	-	-	28.09	-0.47	-	143

	Previous Close	15.38		16/07/26
	REDEIA Close	15.38		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	1.38	-	-	-	22.03	1.00	-	1
Jul-26 15.00	0.38	-	-	-	20.34	0.99	-	3
Jul-26 15.50	0.02	-	-	-	19.54	0.23	-	3
Aug-26 15.50	0.28	-	-	-	16.49	0.47	-	2
Aug-26 16.00	0.10	-	-	-	15.82	0.23	-	9
Sep-26 14.00	1.53	-	-	-	21.25	0.87	-	1
Sep-26 15.00	0.75	-	-	-	19.74	0.65	-	10
Sep-26 15.50	0.47	-	-	-	19.00	0.50	-	13
Sep-26 16.00	0.26	-	-	-	18.35	0.34	-	9
Sep-26 16.50	0.12	-	-	-	17.70	0.20	-	1
Sep-26 17.00	0.05	-	-	-	17.05	0.09	-	35
Sep-26 17.50	0.02	-	-	-	16.40	0.04	-	1
Sep-26 18.50	-	-	-	-	15.10	-	-	1
Dec-26 14.00	1.77	-	-	-	20.40	0.80	-	36
Dec-26 15.00	1.06	-	-	-	19.27	0.63	-	25
Dec-26 15.50	0.77	-	-	-	18.71	0.53	-	17
Dec-26 16.00	0.54	-	-	-	18.17	0.43	-	263
Dec-26 16.50	0.35	-	-	-	17.63	0.32	-	23
Dec-26 17.00	0.22	-	-	-	17.08	0.23	-	25
Dec-26 17.50	0.12	-	-	-	16.54	0.15	-	26
Dec-26 18.00	0.06	-	-	-	16.00	0.09	-	2
Mar-27 13.50	2.29	-	-	-	21.40	0.82	-	1
Mar-27 14.00	1.91	-	-	-	20.94	0.76	-	10
Mar-27 15.50	0.97	-	-	-	19.53	0.54	-	133
Mar-27 16.00	0.73	-	-	-	19.03	0.45	-	196
Mar-27 16.50	0.53	-	-	-	18.53	0.37	-	27
Mar-27 17.00	0.38	-	-	-	18.03	0.29	-	6
Mar-27 17.50	0.25	-	-	-	17.54	0.22	-	10
Jun-27 16.00	0.93	-	-	-	19.39	0.47	-	1
Jun-27 16.50	0.74	-	-	-	18.90	0.41	-	2
Jun-27 17.00	0.56	-	-	-	18.41	0.34	-	6
Jun-27 18.00	0.29	-	-	-	17.43	0.21	-	1
Dec-27 14.50	1.81	-	-	-	20.29	0.66	-	278
Dec-27 18.00	0.37	-	-	-	17.17	0.24	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	0.08	0.10	0.08	23.99	-	5	12
Jul-26 13.50	-	-	-	-	22.30	-	-	11
Jul-26 14.00	-	-	-	-	21.45	-	-	146
Jul-26 14.50	-	-	-	-	20.61	-	-	17
Jul-26 15.00	-	-	-	-	19.76	-0.01	-	10
Aug-26 14.00	0.03	-	-	-	20.46	-0.06	-	10
Aug-26 14.50	0.08	-	-	-	19.67	-0.16	-	40
Aug-26 15.00	0.19	-	-	-	18.88	-0.32	-	58
Aug-26 15.50	0.40	-	-	-	18.12	-0.53	-	2
Aug-26 16.00	0.72	-	-	-	17.45	-0.75	-	2
Sep-26 12.50	0.01	-	-	-	23.20	-0.01	-	11
Sep-26 13.00	0.02	-	-	-	22.44	-0.03	-	9
Sep-26 13.50	0.04	-	-	-	21.68	-0.06	-	59
Sep-26 14.00	0.09	-	-	-	20.92	-0.12	-	34
Sep-26 14.50	0.17	-	-	-	20.17	-0.22	-	11
Sep-26 15.00	0.31	-	-	-	19.41	-0.35	-	23
Sep-26 15.50	0.52	-	-	-	18.67	-0.51	-	3
Sep-26 16.00	0.81	-	-	-	18.02	-0.68	-	33
Sep-26 16.50	1.19	-	-	-	17.37	-0.83	-	1
Dec-26 11.50	0.02	-	-	-	23.49	-0.02	-	20
Dec-26 12.00	0.04	-	-	-	22.93	-0.04	-	12
Dec-26 12.50	0.06	-	-	-	22.37	-0.06	-	16
Dec-26 13.00	0.10	-	-	-	21.80	-0.09	-	6
Dec-26 13.50	0.17	-	-	-	21.24	-0.14	-	97
Dec-26 14.00	0.26	-	-	-	20.68	-0.20	-	115
Dec-26 14.50	0.38	-	-	-	20.11	-0.28	-	99
Dec-26 15.00	0.55	-	-	-	19.55	-0.38	-	29
Dec-26 15.50	0.76	-	-	-	18.99	-0.48	-	3
Dec-26 16.00	1.03	-	-	-	18.45	-0.59	-	32
Dec-26 17.00	1.72	-	-	-	17.36	-0.81	-	1
Mar-27 11.50	0.05	-	-	-	21.75	-0.04	-	1
Mar-27 12.00	0.08	-	-	-	21.28	-0.07	-	8
Mar-27 12.50	0.12	-	-	-	20.81	-0.10	-	8
Mar-27 13.00	0.19	-	-	-	20.35	-0.14	-	103
Mar-27 13.50	0.28	-	-	-	19.88	-0.19	-	15
Mar-27 14.00	0.40	-	-	-	19.42	-0.25	-	162
Mar-27 14.50	0.54	-	-	-	18.95	-0.32	-	7
Mar-27 15.00	0.73	-	-	-	18.48	-0.41	-	1
Mar-27 15.50	0.96	-	-	-	18.01	-0.49	-	3
Mar-27 16.00	1.23	-	-	-	17.51	-0.58	-	1
Mar-27 17.00	1.89	-	-	-	16.51	-0.76	-	3
Jun-27 14.00	0.48	-	-	-	18.90	-0.26	-	11
Jun-27 14.50	0.64	0.64	0.64	0.64	18.51	-0.33	1	6
Jun-27 15.00	0.83	0.77	0.77	0.77	18.12	-0.40	4	6
Jun-27 15.50	1.06	-	-	-	17.70	-0.48	-	13
Jun-27 16.00	1.31	-	-	-	17.22	-0.56	-	1
Sep-27 12.50	0.29	-	-	-	19.20	-0.17	-	5
Dec-27 14.00	0.75	-	-	-	17.78	-0.33	-	20
Dec-27 15.00	1.18	-	-	-	17.19	-0.46	-	11
Dec-27 19.00	4.00	-	-	-	13.36	-0.94	-	6
Dec-28 13.00	0.80	-	-	-	17.68	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.04	-	-	-	21.68	-0.06	-	2
Sep-26 14.00	0.09	-	-	-	20.92	-0.12	-	1
Sep-26 14.50	0.17	-	-	-	20.17	-0.22	-	6
Sep-26 15.00	0.31	-	-	-	19.41	-0.34	-	1
Dec-26 13.50	0.16	-	-	-	21.24	-0.14	-	4

	Previous Close	23.86		16/07/26
	REPSOL Close	24.15		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 21.00	3.15	-	-	-	45.73	1.00	-	1
Jul-26 22.00	2.15	1.80	1.80	1.80	44.27	1.00	1	10,013
Jul-26 23.00	1.15	1.15	1.15	1.10	42.80	0.99	12	174
Jul-26 24.00	0.29	0.15	0.15	0.15	41.34	0.62	10	3,039
Jul-26 25.00	0.01	-	-	-	40.16	0.05	-	146
Jul-26 26.00	-	-	-	-	39.03	-	-	150
Jul-26 w5 25.00	0.45	-	-	-	39.50	0.35	-	30
Aug-26 21.00	3.39	-	-	-	40.69	0.88	-	1
Aug-26 22.00	2.56	-	-	-	39.29	0.80	-	8
Aug-26 23.00	1.83	1.70	1.70	1.70	37.88	0.69	3	69
Aug-26 24.00	1.21	-	-	-	36.47	0.55	-	194
Aug-26 25.00	0.75	0.58	0.58	0.58	35.65	0.41	2	106
Aug-26 26.00	0.43	0.35	0.35	0.35	34.93	0.28	10	159
Aug-26 28.00	0.10	-	-	-	33.50	0.09	-	200
Sep-26 16.50	7.73	-	-	-	41.25	0.99	-	4
Sep-26 18.00	6.27	-	-	-	39.74	0.97	-	1
Sep-26 20.00	4.42	-	-	-	37.72	0.90	-	52
Sep-26 20.50	3.99	-	-	-	37.22	0.87	-	1
Sep-26 21.00	3.56	-	-	-	36.71	0.84	-	16
Sep-26 22.00	2.78	-	-	-	35.71	0.76	-	11,953
Sep-26 23.00	2.08	-	-	-	34.70	0.67	-	188
Sep-26 24.00	1.49	-	-	-	33.69	0.56	-	166
Sep-26 25.00	1.03	-	-	-	33.26	0.44	-	532
Sep-26 26.00	0.68	-	-	-	32.93	0.33	-	157
Sep-26 27.00	0.43	-	-	-	32.60	0.24	-	162
Sep-26 28.00	0.26	-	-	-	32.26	0.16	-	68
Sep-26 29.00	0.15	-	-	-	31.93	0.10	-	5
Sep-26 30.00	0.08	-	-	-	31.60	0.06	-	6
Sep-26 31.00	0.04	-	-	-	31.27	0.04	-	1
Dec-26 12.00	12.28	-	-	-	39.00	1.00	-	2
Dec-26 13.00	11.29	-	-	-	38.41	1.00	-	10
Dec-26 15.00	9.34	-	-	-	37.22	0.98	-	150
Dec-26 15.50	8.86	-	-	-	36.92	0.98	-	160
Dec-26 16.00	8.39	-	-	-	36.63	0.97	-	150
Dec-26 16.50	7.92	-	-	-	36.33	0.96	-	151
Dec-26 17.00	7.45	-	-	-	36.03	0.95	-	75
Dec-26 17.50	7.00	-	-	-	35.74	0.94	-	50
Dec-26 18.00	6.55	-	-	-	35.44	0.92	-	127
Dec-26 18.50	6.11	-	-	-	35.14	0.91	-	364
Dec-26 19.00	5.68	-	-	-	34.85	0.89	-	15
Dec-26 19.50	5.27	-	-	-	34.55	0.86	-	101
Dec-26 20.00	4.85	-	-	-	34.25	0.84	-	62
Dec-26 21.00	4.10	-	-	-	33.66	0.79	-	7
Dec-26 22.00	3.40	-	-	-	33.07	0.72	-	4,060
Dec-26 23.00	2.76	-	-	-	32.47	0.65	-	13
Dec-26 24.00	2.20	-	-	-	31.88	0.57	-	11,638
Dec-26 25.00	1.75	-	-	-	31.65	0.49	-	41
Dec-26 26.00	1.36	-	-	-	31.48	0.42	-	1,017
Dec-26 27.00	1.04	-	-	-	31.32	0.35	-	6
Dec-26 28.00	0.79	-	-	-	31.15	0.28	-	3
Dec-26 29.00	0.59	-	-	-	30.99	0.23	-	5
Dec-26 30.00	0.43	0.41	0.41	0.41	30.82	0.18	9	20
Dec-26 31.00	0.31	-	-	-	30.66	0.14	-	1
Mar-27 14.50	9.89	-	-	-	38.00	0.98	-	5
Mar-27 16.00	8.49	-	-	-	36.95	0.95	-	15
Mar-27 16.50	8.03	-	-	-	36.60	0.94	-	25
Mar-27 17.00	7.58	-	-	-	36.24	0.93	-	2
Mar-27 17.50	7.15	-	-	-	35.89	0.91	-	32
Mar-27 18.00	6.71	-	-	-	35.54	0.90	-	70
Mar-27 18.50	6.29	-	-	-	35.19	0.88	-	16
Mar-27 19.00	5.89	-	-	-	34.84	0.86	-	35
Mar-27 19.50	5.49	-	-	-	34.48	0.84	-	10
Mar-27 20.00	5.10	-	-	-	34.13	0.82	-	20
Mar-27 22.00	3.69	-	-	-	32.72	0.71	-	27
Mar-27 23.00	3.08	-	-	-	32.02	0.64	-	4,000
Mar-27 24.00	2.53	-	-	-	31.32	0.57	-	319
Mar-27 25.00	2.07	-	-	-	31.02	0.51	-	153
Mar-27 27.00	1.35	-	-	-	30.58	0.38	-	20
Mar-27 28.00	1.09	-	-	-	30.36	0.32	-	1
Mar-27 29.00	0.85	-	-	-	30.14	0.27	-	2,000
Mar-27 30.00	0.67	-	-	-	29.92	0.22	-	1
Mar-27 32.00	0.40	-	-	-	29.48	0.15	-	180
Jun-27 11.00	13.29	-	-	-	39.45	1.00	-	1
Jun-27 15.00	9.48	-	-	-	36.75	0.96	-	75
Jun-27 15.50	9.02	-	-	-	36.41	0.95	-	50
Jun-27 16.50	8.14	-	-	-	35.73	0.92	-	53
Jun-27 17.00	7.71	-	-	-	35.40	0.91	-	1,021
Jun-27 17.50	7.28	-	-	-	35.06	0.89	-	26
Jun-27 19.00	6.09	-	-	-	34.04	0.83	-	1
Jun-27 19.50	5.71	-	-	-	33.70	0.81	-	1
Jun-27 27.00	1.70	-	-	-	29.69	0.41	-	3
Sep-27 15.50	9.07	-	-	-	37.08	0.94	-	1
Sep-27 18.00	6.97	-	-	-	35.25	0.86	-	3,000
Sep-27 18.50	6.57	-	-	-	34.88	0.84	-	3,000
Sep-27 20.00	5.49	-	-	-	33.79	0.78	-	2,000
Sep-27 21.00	4.80	-	-	-	33.05	0.73	-	6
Sep-27 22.00	4.19	-	-	-	32.32	0.68	-	5
Sep-27 24.00	3.08	-	-	-	30.86	0.58	-	2
Dec-27 12.00	12.34	-	-	-	39.58	0.99	-	2
Dec-27 14.00	10.47	-	-	-	38.09	0.96	-	1,400
Dec-27 15.00	9.58	-	-	-	37.34	0.94	-	149
Dec-27 15.50	9.14	-	-	-	36.97	0.92	-	2
Dec-27 16.00	8.72	-	-	-	36.59	0.91	-	3
Dec-27 16.50	8.31	-	-	-	36.22	0.89	-	1,528
Dec-27 17.00	7.91	-	-	-	35.85	0.88	-	24
Dec-27 17.50	7.51	-	-	-	35.48	0.86	-	2
Dec-27 19.50	6.05	-	-	-	33.99	0.78	-	5
Dec-27 20.00	5.70	-	-	-	33.61	0.76	-	10,000
Dec-27 23.00	3.86	-	-	-	31.38	0.63	-	4
Dec-27 24.00	3.36	-	-	-	30.63	0.58	-	5,000
Dec-27 25.00	2.92	-	-	-	30.32	0.53	-	1
Mar-28 16.50	8.31	-	-	-	35.75	0.89	-	1
Mar-28 18.00	7.14	-	-	-	34.67	0.84	-	1
Mar-28 19.00	6.43	-	-	-	33.96	0.80	-	5
Mar-28 24.00	3.46	-	-	-	30.37	0.58	-	6
Mar-28 25.00	3.01	-	-	-	30.07	0.53	-	1,000
Mar-28 26.00	2.66	-	-	-	29.85	0.49	-	2,000
Mar-28 27.00	2.32	-	-	-	29.63	0.45	-	2,000
Mar-28 32.00	1.12	-	-	-	28.53	0.26	-	2,000
Jun-28 19.00	6.60	-	-	-	34.11	0.79	-	6
Jun-28 20.00	5.93	-	-	-	33.46	0.75	-	10
Jun-28 22.00	4.77	-	-	-	32.16	0.67	-	4
Jun-28 24.00	3.76	-	-	-	30.87	0.58	-	2,500
Dec-28 16.00	8.85	-	-	-	35.85	0.89	-	2,000
Dec-28 17.00	8.11	-	-	-	35.30	0.85	-	15,000
Dec-28 24.00	4.09	-	-	-	31.43	0.59	-	1,500
Dec-29 10.00	14.28	-	-	-	36.90	1.00	-	200
Dec-29 11.50	12.80	-	-	-	36.32	1.00	-	1
Dec-29 12.00	12.32	-	-	-	36.13	0.99	-	1
Dec-29 12.50	11.84	-	-	-	35.93	0.99	-	3
Dec-29 17.00	8.13	-	-	-	34.19	0.85	-	25
Dec-30 22.00	5.53	-	-	-	32.15	0.66	-	1,500
Dec-30 26.00	4.15	-	-	-	31.42	0.55	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	-	-	-	-	50.64	-	-	2
Jul-26 18.00	-	-	-	-	48.45	-	-	10
Jul-26 18.50	-	-	-	-	47.72	-	-	10
Jul-26 19.00	-	-	-	-	46.98	-	-	15
Jul-26 19.50	-	-	-	-	46.25	-	-	152
Jul-26 20.00	-	-	-	-	45.52	-	-	38
Jul-26 20.50	-	-	-	-	44.79	-	-	5
Jul-26 21.00	-	-	-	-	44.06	-	-	7,643
Jul-26 22.00	-	-	-	-	42.60	-	-	17
Jul-26 23.00	-	-	-	-	41.13	-0.01	-	21
Jul-26 24.00	0.13	-	-	-	39.67	-0.38	-	53
Jul-26 25.00	0.86	-	-	-	38.49	-0.96	-	1
Jul-26 w4 22.00	0.05	-	-	-	44.11	-0.07	-	1
Jul-26 w4 23.00	0.19	-	-	-	42.63	-0.21	-	1
Jul-26 w5 23.00	0.31	-	-	-	39.59	-0.26	-	5
Aug-26 17.50	0.01	-	-	-	43.53	-0.01	-	2
Aug-26 18.00	0.01	-	-	-	42.83	-0.01	-	6
Aug-26 19.00	0.04	-	-	-	41.42	-0.03	-	1
Aug-26 19.50	0.05	-	-	-	40.72	-0.04	-	13
Aug-26 20.00	0.08	-	-	-	40.01	-0.06	-	31
Aug-26 20.50	0.12	-	-	-	39.31	-0.08	-	8
Aug-26 21.00	0.16	-	-	-	38.60	-0.11	-	34
Aug-26 22.00	0.32	0.32	0.34	0.32	37.20	-0.19	8	17
Aug-26 23.00	0.57	-	-	-	35.79	-0.31	-	1
Aug-26 24.00	0.95	-	-	-	34.38	-0.45	-	151
Aug-26 26.00	2.18	2.44	2.44	2.44	32.84	-0.74	1	1
Sep-26 6.75	-	-	-	-	49.78	-	-	2
Sep-26 10.50	-	-	-	-	46.00	-	-	9
Sep-26 11.00	-	-	-	-	45.50	-	-	30
Sep-26 11.50	-	-	-	-	45.00	-	-	51
Sep-26 12.00	-	-	-	-	44.49	-	-	295
Sep-26 12.50	-	-	-	-	43.99	-	-	80
Sep-26 13.00	-	-	-	-	43.48	-	-	119
Sep-26 13.50	-	-	-	-	42.98	-	-	12
Sep-26 14.00	-	-	-	-	42.48	-	-	143
Sep-26 14.50	-	-	-	-	41.97	-	-	277
Sep-26 15.00	-	-	-	-	41.47	-	-	35
Sep-26 15.50	-	-	-	-	40.97	-	-	6
Sep-26 16.00	0.01	-	-	-	40.46	-0.01	-	10
Sep-26 16.50	0.01	-	-	-	39.96	-0.01	-	200
Sep-26 17.00	0.02	-	-	-	39.45	-0.01	-	654
Sep-26 17.50	0.03	-	-	-	38.95	-0.02	-	204
Sep-26 18.00	0.04	-	-	-	38.45	-0.03	-	360
Sep-26 18.50	0.06	-	-	-	37.94	-0.04	-	211
Sep-26 19.00	0.09	-	-	-	37.44	-0.05	-	14
Sep-26 19.50	0.12	-	-	-	36.94	-0.07	-	104
Sep-26 20.00	0.17	-	-	-	36.43	-0.09	-	11
Sep-26 21.00	0.30	-	-	-	35.42	-0.15	-	106
Sep-26 22.00	0.50	-	-	-	34.42	-0.23	-	10
Sep-26 23.00	0.80	-	-	-	33.41	-0.33	-	10
Sep-26 24.00	1.20	-	-	-	32.40	-0.45	-	2
Sep-26 25.00	1.73	-	-	-	31.97	-0.57	-	1
Dec-26 8.00	-	-	-	-	41.45	-	-	9,500
Dec-26 8.75	-	-	-	-	41.00	-	-	1
Dec-26 9.00	-	-	-	-	40.85	-	-	13,015
Dec-26 9.50	-	-	-	-	40.55	-	-	750
Dec-26 10.00	-	-	-	-	40.26	-	-	34,000
Dec-26 10.50	-	-	-	-	39.96	-	-	1,000
Dec-26 11.00	-	-	-	-	39.66	-	-	15,621
Dec-26 11.50	-	-	-	-	39.37	-	-	3,187
Dec-26 12.00	-	-	-	-	39.07	-	-	15,760
Dec-26 12.50	0.01	-	-	-	38.77	-	-	156
Dec-26 13.00	0.01	-	-	-	38.48	-	-	12,000
Dec-26 13.50	0.01	-	-	-	38.18	-0.01	-	1
Dec-26 14.00	0.02	-	-	-	37.88	-0.01	-	11,025
Dec-26 14.50	0.03	-	-	-	37.59	-0.01	-	224
Dec-26 15.00	0.04	-	-	-	37.29	-0.02	-	4,184
Dec-26 15.50	0.06	-	-	-	36.99	-0.02	-	21,501
Dec-26 16.00	0.07	-	-	-	36.70	-0.03	-	2,160
Dec-26 16.50	0.10	-	-	-	36.40	-0.04	-	161
Dec-26 17.00	0.13	-	-	-	36.10	-0.05	-	136
Dec-26 17.50	0.17	-	-	-	35.81	-0.06	-	160
Dec-26 18.00	0.22	-	-	-	35.51	-0.08	-	26
Dec-26 18.50	0.27	-	-	-	35.21	-0.09	-	1
Dec-26 19.00	0.34	-	-	-	34.92	-0.11	-	4,102
Dec-26 19.50	0.42	-	-	-	34.62	-0.14	-	116
Dec-26 20.00	0.51	-	-	-	34.32	-0.16	-	2,023
Dec-26 20.50	0.62	-	-	-	34.03	-0.19	-	4
Dec-26 21.00	0.74	-	-	-	33.73	-0.22	-	153
Dec-26 22.00	1.04	-	-	-	33.14	-0.28	-	74
Dec-26 23.00	1.39	-	-	-	32.54	-0.35	-	11
Dec-26 24.00	1.82	-	-	-	31.95	-0.43	-	21
Dec-26 25.00	2.37	-	-	-	31.72	-0.51	-	7
Dec-26 26.00	2.99	-	-	-	31.55	-0.59	-	2
Dec-26 27.00	3.66	-	-	-	31.39	-0.67	-	2
Dec-26 28.00	4.43	-	-	-	31.22	-0.73	-	20
Mar-27 7.25	-	-	-	-	41.47	-	-	4
Mar-27 8.00	-	-	-	-	40.94	-	-	1
Mar-27 10.00	0.01	-	-	-	39.53	-	-	245
Mar-27 11.50	0.02	-	-	-	38.47	-0.01	-	216
Mar-27 12.00	0.02	-	-	-	38.12	-0.01	-	210
Mar-27 12.50	0.03	-	-	-	37.77	-0.01	-	401
Mar-27 13.50	0.06	-	-	-	37.07	-0.02	-	4
Mar-27 14.00	0.08	-	-	-	36.71	-0.03	-	55
Mar-27 14.50	0.11	-	-	-	36.36	-0.03	-	100
Mar-27 15.00	0.13	-	-	-	36.01	-0.04	-	140
Mar-27 15.50	0.16	-	-	-	35.66	-0.05	-	250
Mar-27 16.00	0.21	-	-	-	35.31	-0.06	-	754
Mar-27 16.50	0.26	-	-	-	34.96	-0.07	-	25
Mar-27 17.00	0.31	-	-	-	34.60	-0.09	-	75
Mar-27 18.00	0.46	-	-	-	33.90	-0.12	-	20
Mar-27 18.50	0.53	-	-	-	33.55	-0.14	-	6
Mar-27 21.00	1.14	-	-	-	31.79	-0.26	-	210
Mar-27 22.00	1.46	-	-	-	31.08	-0.32	-	31
Mar-27 23.00	1.87	-	-	-	30.38	-0.39	-	10
Mar-27 24.00	2.32	-	-	-	29.68	-0.46	-	2
Mar-27 25.00	2.87	-	-	-	29.38	-0.52	-	11
Mar-27 26.00	3.51	-	-	-	29.16	-0.59	-	2
Mar-27 28.00	4.92	-	-	-	28.72	-0.71	-	2
Jun-27 8.00	-	-	-	-	39.82	-	-	25,000
Jun-27 9.50	0.01	-	-	-	38.81	-	-	40
Jun-27 10.00	0.02	-	-	-	38.47	-	-	10
Jun-27 10.50	0.02	-	-	-	38.13	-0.01	-	2
Jun-27 11.50	0.04	-	-	-	37.46	-0.01	-	80
Jun-27 12.00	0.06	-	-	-	37.12	-0.02	-	210
Jun-27 12.50	0.07	-	-	-	36.78	-0.02	-	200
Jun-27 13.00	0.09	-	-	-	36.44	-0.03	-	5,010
Jun-27 13.50	0.12	-	-	-	36.10	-0.03	-	183
Jun-27 14.00	0.15	-	-	-	35.76	-0.04	-	38
Jun-27 14.50	0.18	-	-	-	35.43	-0.05	-	20
Jun-27 16.00	0.33	-	-	-	34.41	-0.08	-	25
Jun-27 19.50	0.95	-	-	-	32.04	-0.20	-	100
Jun-27 21.00	1.39	-	-	-	31.03	-0.27	-	2
Jun-27 22.00	1.73	-	-	-	30.35	-0.33	-	2
Jun-27 24.00	2.59	-	-	-	29.00	-0.44	-	1
Jun-27 26.00	3.73	-	-	-	28.34	-0.57	-	1
Sep-27 10.50	0.06	-	-	-	38.35	-0.01	-	100
Sep-27 11.00	0.08	-	-	-	37.98	-0.02	-	101
Sep-27 11.50	0.09	-	-	-	37.61	-0.02	-	100
Sep-27 12.00	0.12	-	-	-	37.25	-0.03	-	104
Sep-27 14.00	0.27	-	-	-	35.79	-0.06	-	25
Sep-27 14.50	0.32	-	-	-	35.42	-0.07	-	420
Sep-27 15.50	0.45	-	-	-	34.69	-0.09	-	159
Sep-27 18.00	0.90	-	-	-	32.86	-0.17	-	1,000
Sep-27 19.00	1.12	-	-	-	32.13	-0.21	-	5
Dec-27 7.75	0.02	-	-	-	39.24	-	-	234
Dec-27 8.00	0.02	-	-	-	39.06	-	-	23,000
Dec-27 8.50	0.03	-	-	-	38.68	-0.01	-	8,000
Dec-27 9.00	0.04	-	-	-	38.31	-0.01	-	7,000
Dec-27 9.75	0.06	-	-	-	37.75	-0.01	-	62
Dec-27 10.00	0.06	-	-	-	37.57	-0.01	-	11,028
Dec-27 10.50	0.08	-	-	-	37.19	-0.02	-	12,938
Dec-27 11.00	0.10	-	-	-	36.82	-0.02	-	27,620
Dec-27 12.00	0.16	-	-	-	36.08	-0.03	-	1
Dec-27 12.50	0.19	-	-	-	35.70	-0.04	-	25
Dec-27 13.00	0.23	-	-	-	35.33	-0.05	-	266
Dec-27 14.00	0.33	-	-	-	34.59	-0.07	-	15,000
Dec-27 14.50	0.38	-	-	-	34.21	-0.08	-	7
Dec-27 15.00	0.45	-	-	-	33.84	-0.09	-	7,001
Dec-27 16.00	0.60	-	-	-	33.09	-0.11	-	30,000
Dec-27 16.50	0.67	-	-	-	32.72	-0.13	-	1,525
Dec-27 17.00	0.78	-	-	-	32.35	-0.14	-	25
Dec-27 18.00	0.99	-	-	-	31.60	-0.18	-	101
Dec-27 20.00	1.53	-	-	-	30.11	-0.25	-	2
Dec-27 21.00	1.84	-	-	-	29.37	-0.30	-	50
Dec-27 22.00	2.22	-	-	-	28.62	-0.35	-	20
Dec-27 23.00	2.61	-	-	-	27.88	-0.40	-	9
Dec-27 24.00	3.09	-	-	-	27.13	-0.45	-	10
Mar-28 12.00	0.20	-	-	-	34.50	-0.04	-	1,000
Mar-28 13.50	0.34	-	-	-	33.42	-0.07	-	1,000
Mar-28 18.00	1.12	-	-	-	30.19	-0.19	-	151
Mar-28 21.00	2.04	-	-	-	28.04	-0.31	-	120
Mar-28 22.00	2.41	-	-	-	27.32	-0.36	-	114
Mar-28 26.00	4.48	-	-	-	25.37	-0.56	-	25
Jun-28 18.00	1.26	-	-	-	30.08	-0.20	-	4,000
Jun-28 19.50	1.70	-	-	-	29.11	-0.25	-	1
Jun-28 21.00	2.22	-	-	-	28.13	-0.32	-	120
Jun-28 22.00	2.60	-	-	-	27.48	-0.36	-	6,500
Jun-28 23.00	3.04	-	-	-	26.84	-0.41	-	107
Sep-28 18.00	1.51	-	-	-	30.06	-0.22	-	300
Dec-28 9.00	0.11	-	-	-	34.71	-0.02	-	40,500
Dec-28 10.00	0.17	-	-	-	34.16	-0.03	-	10,000
Dec-28 11.50	0.31	-	-	-	33.33	-0.05	-	1,000
Dec-28 15.00	0.85	-	-	-	31.40	-0.13	-	28,500
Dec-28 16.00	1.07	-	-	-	30.85	-0.15	-	15,000
Dec-28 18.00	1.61	-	-	-	29.75	-0.22	-	1,000
Dec-28 24.00	4.01	-	-	-	26.43	-0.46	-	1,500
Jun-29 11.00	0.34	-	-	-	32.50	-0.05	-	140
Dec-29 7.75	0.10	-	-	-	32.61	-0.02	-	30,000
Dec-29 8.00	0.12	-	-	-	32.51	-0.02	-	17,000
Dec-29 11.00	0.41	-	-	-	31.35	-0.06	-	20,000
Dec-29 11.50	0.49	-	-	-	31.16	-0.07	-	17,000
Dec-29 12.50	0.65	-	-	-	30.77	-0.09	-	800
Dec-29 24.00	4.76	-	-	-	26.33	-0.45	-	20
Dec-30 14.00	1.24	-	-	-	29.28	-0.15	-	3,000
Dec-30 18.50	2.78	-	-	-	27.92	-0.28	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	6.65	-	-	-	50.85	1.00	-	10
Jul-26 19.00	5.15	-	-	-	48.65	1.00	-	5
Jul-26 20.00	4.15	3.80	3.80	3.80	47.19	1.00	10	20
Jul-26 21.00	3.15	2.90	2.90	2.90	45.73	1.00	5	-
Jul-26 21.00	3.15	-	-	-	45.73	1.00	-	123
Jul-26 22.00	2.15	1.75	1.75	1.75	44.27	1.00	5	-
Jul-26 22.00	2.15	2.15	2.15	2.15	44.27	1.00	10	35
Jul-26 23.00	1.15	-	-	-	42.80	0.99	-	5
Jul-26 24.00	0.29	-	-	-	41.34	0.62	-	3
Aug-26 21.00	3.39	3.15	3.15	3.15	40.69	0.88	10	10
Aug-26 22.00	2.56	2.30	2.30	2.30	39.29	0.80	5	15
Aug-26 23.00	1.83	1.50	1.50	1.50	37.88	0.68	5	25
Aug-26 23.00	1.83	-	-	-	37.88	0.68	-	20
Aug-26 24.00	1.21	-	-	-	36.47	0.55	-	10
Sep-26 14.00	10.21	-	-	-	43.77	0.99	-	1
Sep-26 14.50	9.71	-	-	-	43.26	0.99	-	1
Sep-26 21.00	3.56	-	-	-	36.71	0.84	-	10
Sep-26 22.00	2.78	-	-	-	35.71	0.76	-	73
Sep-26 23.00	2.08	-	-	-	34.70	0.67	-	14
Sep-26 24.00	1.49	-	-	-	33.69	0.55	-	1
Sep-26 24.00	1.49	-	-	-	33.69	0.55	-	10
Sep-26 26.00	0.68	-	-	-	32.93	0.33	-	1
Dec-26 14.50	9.83	-	-	-	37.52	0.98	-	1
Dec-26 15.00	9.34	-	-	-	37.22	0.97	-	33
Dec-26 17.00	7.45	-	-	-	36.03	0.94	-	7
Dec-26 18.00	6.55	-	-	-	35.44	0.91	-	27
Dec-26 21.00	4.09	-	-	-	33.66	0.78	-	10
Dec-26 23.00	2.76	-	-	-	32.47	0.64	-	6
Dec-26 24.00	2.20	-	-	-	31.88	0.57	-	127
Dec-26 24.00	2.20	-	-	-	31.88	0.57	-	10
Dec-26 25.00	1.74	-	-	-	31.65	0.49	-	18
Dec-26 26.00	1.36	-	-	-	31.48	0.41	-	10
Dec-26 27.00	1.04	-	-	-	31.32	0.34	-	1
Mar-27 22.00	3.56	-	-	-	32.72	0.67	-	1
Mar-27 23.00	2.97	-	-	-	32.02	0.61	-	1
Mar-27 24.00	2.45	-	-	-	31.32	0.54	-	5
Mar-27 27.00	1.33	-	-	-	30.58	0.36	-	10
Dec-27 12.00	11.74	-	-	-	39.58	0.92	-	15,000
Dec-27 16.00	8.43	-	-	-	36.59	0.84	-	7
Dec-28 15.25	8.90	-	-	-	36.26	0.80	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	-	-	-	-	48.45	-	-	4
Jul-26 20.00	-	-	-	-	45.52	-	-	10
Jul-26 20.00	-	-	-	-	45.52	-	-	10
Jul-26 21.00	-	-	-	-	44.06	-	-	10
Jul-26 21.00	-	-	-	-	44.06	-	-	45
Jul-26 22.00	-	-	-	-	42.60	-	-	25
Jul-26 22.00	-	-	-	-	42.60	-	-	30
Jul-26 23.00	-	-	-	-	41.13	-0.01	-	40
Jul-26 23.00	-	-	-	-	41.13	-0.01	-	10
Jul-26 24.00	0.13	0.35	0.35	0.35	39.67	-0.38	20	20
Aug-26 19.00	0.04	-	-	-	41.42	-0.03	-	5
Aug-26 20.00	0.08	-	-	-	40.01	-0.06	-	10
Aug-26 22.00	0.32	-	-	-	37.20	-0.19	-	10
Aug-26 22.00	0.32	-	-	-	37.20	-0.19	-	10
Sep-26 11.00	-	-	-	-	45.50	-	-	1,200
Sep-26 16.00	0.01	-	-	-	40.46	-0.01	-	10
Sep-26 18.00	0.04	-	-	-	38.45	-0.03	-	5
Sep-26 19.00	0.09	-	-	-	37.44	-0.05	-	15
Sep-26 19.50	0.12	-	-	-	36.94	-0.07	-	10
Dec-26 11.00	-	-	-	-	39.66	-	-	1
Dec-26 13.50	0.01	-	-	-	38.18	-0.01	-	150
Dec-26 14.50	0.03	-	-	-	37.59	-0.01	-	150
Dec-26 15.00	0.04	-	-	-	37.29	-0.02	-	1
Dec-26 15.50	0.06	-	-	-	36.99	-0.02	-	450
Dec-26 17.00	0.13	-	-	-	36.10	-0.05	-	154
Dec-26 18.00	0.22	-	-	-	35.51	-0.08	-	7
Dec-26 19.00	0.34	-	-	-	34.92	-0.11	-	33
Dec-26 19.50	0.42	-	-	-	34.62	-0.13	-	20
Dec-26 20.00	0.51	-	-	-	34.32	-0.16	-	15
Dec-26 20.00	0.51	-	-	-	34.32	-0.16	-	20
Dec-26 22.00	1.02	-	-	-	33.14	-0.28	-	15
Mar-27 11.50	0.02	-	-	-	38.47	-0.01	-	1
Sep-27 17.00	0.68	-	-	-	33.59	-0.13	-	5
Dec-28 15.25	0.88	-	-	-	31.26	-0.12	-	750

	Previous Close	4.74		16/07/26
	SACYR Close	4.74		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.10	-	-	-	27.81	0.93	-	10
Dec-26 3.90	0.93	-	-	-	27.67	0.89	-	25
Dec-26 4.00	0.84	-	-	-	27.60	0.86	-	5
Dec-26 4.20	0.69	-	-	-	27.46	0.79	-	20
Dec-26 4.30	0.62	-	-	-	27.39	0.75	-	43
Dec-26 4.50	0.49	-	-	-	27.25	0.67	-	10
Dec-26 4.70	0.38	-	-	-	27.11	0.57	-	10
Dec-26 4.80	0.33	-	-	-	27.08	0.53	-	10
Dec-26 5.00	0.25	-	-	-	27.06	0.44	-	30
Mar-27 3.70	1.12	-	-	-	26.13	0.91	-	10
Mar-27 3.80	1.04	-	-	-	26.08	0.89	-	10
Mar-27 4.80	0.38	-	-	-	25.55	0.54	-	20,000
Jun-27 3.90	0.99	-	-	-	24.96	0.84	-	25
Jun-27 4.80	0.45	-	-	-	24.61	0.55	-	10
Jun-27 4.90	0.40	-	-	-	24.60	0.51	-	20
Jun-27 5.00	0.36	-	-	-	24.59	0.48	-	10
Dec-27 4.00	0.95	-	-	-	23.97	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	27.66	-0.01	-	20
Sep-26 4.50	0.11	-	-	-	27.34	-0.30	-	100
Dec-26 3.50	0.01	-	-	-	28.17	-0.04	-	10
Dec-26 3.80	0.04	-	-	-	27.96	-0.09	-	5
Dec-26 4.50	0.21	-	-	-	27.47	-0.34	-	1,000
Dec-26 4.70	0.30	-	-	-	27.33	-0.43	-	50
Dec-26 5.00	0.47	-	-	-	27.28	-0.57	-	100
Mar-27 4.20	0.16	-	-	-	25.97	-0.25	-	3
Jun-27 3.40	0.04	-	-	-	25.26	-0.06	-	20
Jun-27 4.50	0.31	-	-	-	24.80	-0.36	-	1,000

	Previous Close	11.97		16/07/26
	SANTANDER Close	11.94		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.44	-	-	-	41.70	1.00	-	1
Jul-26 10.00	1.94	-	-	-	39.89	1.00	-	5
Jul-26 10.50	1.44	-	-	-	38.07	1.00	-	2
Jul-26 11.00	0.94	-	-	-	36.26	1.00	-	190
Jul-26 11.50	0.44	0.48	0.48	0.48	34.44	0.98	1	214
Jul-26 12.00	0.06	-	-	-	32.81	0.39	-	72
Jul-26 12.50	-	-	-	-	32.58	-	-	144
Jul-26 w4 10.00	1.95	-	-	-	41.42	1.00	-	2
Jul-26 w4 11.00	0.97	0.96	0.96	0.96	37.76	0.93	1	4
Jul-26 w5 9.75	2.20	-	-	-	40.66	0.99	-	1
Jul-26 w5 10.00	1.96	-	-	-	39.76	0.99	-	1
Jul-26 w5 12.00	0.30	-	-	-	32.68	0.49	-	2
Aug-26 w1 11.50	0.66	-	-	-	33.67	0.70	-	1
Aug-26 9.00	2.97	-	-	-	41.52	0.99	-	150
Aug-26 10.00	2.00	-	-	-	37.81	0.94	-	10
Aug-26 10.50	1.54	-	-	-	35.95	0.89	-	1,800
Aug-26 11.00	1.12	1.07	1.07	1.07	34.10	0.80	1	462
Aug-26 11.50	0.75	0.71	0.71	0.71	32.24	0.67	1	9
Aug-26 12.00	0.45	0.41	0.41	0.41	30.57	0.51	2	20
Aug-26 12.50	0.25	0.22	0.22	0.22	30.34	0.34	5	60
Aug-26 13.00	0.13	0.11	0.11	0.11	30.10	0.20	40	255
Aug-26 13.50	0.06	-	-	-	29.86	0.11	-	100
Sep-26 5.50	6.46	-	-	-	51.50	1.00	-	17
Sep-26 5.75	6.22	-	-	-	50.66	1.00	-	1
Sep-26 6.00	5.97	-	-	-	49.82	1.00	-	2
Sep-26 6.50	5.47	-	-	-	48.15	1.00	-	11
Sep-26 7.00	4.97	-	-	-	46.47	1.00	-	4
Sep-26 7.75	4.23	-	-	-	43.96	0.99	-	30
Sep-26 8.00	3.98	-	-	-	43.12	0.99	-	100
Sep-26 8.50	3.49	-	-	-	41.45	0.98	-	458
Sep-26 8.75	3.25	-	-	-	40.61	0.97	-	3,200
Sep-26 9.00	3.01	-	-	-	39.77	0.97	-	1
Sep-26 9.25	2.77	-	-	-	38.94	0.95	-	9
Sep-26 9.50	2.53	-	-	-	38.10	0.94	-	4
Sep-26 9.75	2.31	-	-	-	37.26	0.92	-	5,021
Sep-26 10.00	2.08	-	-	-	36.42	0.90	-	52
Sep-26 10.50	1.65	-	-	-	34.75	0.84	-	155
Sep-26 11.00	1.25	-	-	-	33.08	0.76	-	23
Sep-26 11.50	0.89	-	-	-	31.40	0.65	-	7
Sep-26 12.00	0.59	-	-	-	29.88	0.52	-	11,100
Sep-26 12.50	0.39	-	-	-	29.53	0.39	-	11
Sep-26 13.00	0.24	-	-	-	29.18	0.28	-	26
Sep-26 13.50	0.14	-	-	-	28.83	0.18	-	30
Sep-26 14.50	0.04	-	-	-	28.13	0.06	-	3
Dec-26 3.00	8.96	-	-	-	57.74	1.00	-	1
Dec-26 4.00	7.97	-	-	-	54.81	1.00	-	100
Dec-26 4.50	7.47	-	-	-	53.34	1.00	-	1
Dec-26 4.80	7.18	-	-	-	52.46	1.00	-	5,050
Dec-26 4.90	7.08	-	-	-	52.17	1.00	-	50
Dec-26 5.00	6.98	-	-	-	51.88	1.00	-	25
Dec-26 5.25	6.73	-	-	-	51.14	1.00	-	25
Dec-26 5.75	6.24	-	-	-	49.68	1.00	-	6
Dec-26 6.00	5.99	-	-	-	48.95	0.99	-	7
Dec-26 6.50	5.50	-	-	-	47.48	0.99	-	5
Dec-26 7.00	5.01	-	-	-	46.01	0.98	-	86
Dec-26 7.50	4.53	-	-	-	44.55	0.97	-	28
Dec-26 7.75	4.30	-	-	-	43.82	0.96	-	2
Dec-26 8.00	4.06	-	-	-	43.08	0.95	-	10,163
Dec-26 8.25	3.83	-	-	-	42.35	0.94	-	110
Dec-26 8.50	3.60	-	-	-	41.62	0.93	-	100
Dec-26 8.75	3.37	-	-	-	40.89	0.92	-	22
Dec-26 9.00	3.15	-	-	-	40.15	0.90	-	284
Dec-26 9.25	2.94	-	-	-	39.42	0.88	-	2
Dec-26 9.50	2.72	-	-	-	38.69	0.87	-	102
Dec-26 9.75	2.52	-	-	-	37.95	0.84	-	5
Dec-26 10.00	2.31	-	-	-	37.22	0.82	-	67
Dec-26 10.50	1.93	-	-	-	35.76	0.76	-	97
Dec-26 11.00	1.56	-	-	-	34.29	0.70	-	68
Dec-26 11.50	1.24	-	-	-	32.83	0.62	-	90
Dec-26 12.00	0.95	-	-	-	31.48	0.54	-	55
Dec-26 12.50	0.73	-	-	-	31.03	0.45	-	80,153
Dec-26 13.00	0.55	0.53	0.53	0.53	30.58	0.38	100	1,054
Dec-26 13.50	0.41	-	-	-	30.14	0.30	-	21
Dec-26 14.00	0.29	-	-	-	29.69	0.23	-	100
Dec-26 14.50	0.20	-	-	-	29.25	0.18	-	100
Mar-27 4.60	7.38	-	-	-	50.90	1.00	-	25
Mar-27 4.70	7.28	-	-	-	50.64	1.00	-	25
Mar-27 4.80	7.18	-	-	-	50.38	1.00	-	50
Mar-27 4.90	7.08	-	-	-	50.12	1.00	-	50
Mar-27 5.00	6.98	-	-	-	49.85	1.00	-	50
Mar-27 5.25	6.74	-	-	-	49.20	0.99	-	25
Mar-27 6.00	6.01	-	-	-	47.23	0.99	-	25
Mar-27 6.25	5.77	-	-	-	46.57	0.98	-	25
Mar-27 7.50	4.60	-	-	-	43.29	0.94	-	1
Mar-27 8.00	4.15	-	-	-	41.98	0.92	-	3
Mar-27 9.25	3.10	-	-	-	38.70	0.84	-	140
Mar-27 9.50	2.91	-	-	-	38.05	0.82	-	36
Mar-27 10.00	2.52	-	-	-	36.74	0.78	-	20
Mar-27 11.50	1.51	-	-	-	32.80	0.62	-	52
Mar-27 12.00	1.23	-	-	-	31.59	0.55	-	6,625
Mar-27 12.50	1.01	-	-	-	31.17	0.49	-	52,506
Mar-27 13.00	0.82	-	-	-	30.75	0.43	-	100
Mar-27 13.50	0.65	-	-	-	30.34	0.36	-	6,100
Mar-27 14.00	0.52	-	-	-	29.92	0.31	-	16
Mar-27 15.00	0.30	-	-	-	29.08	0.21	-	90
Mar-27 15.50	0.22	-	-	-	28.66	0.17	-	12
Jun-27 6.00	6.03	-	-	-	46.31	0.97	-	25
Jun-27 6.25	5.79	-	-	-	45.71	0.97	-	25
Jun-27 6.50	5.56	-	-	-	45.12	0.96	-	25
Jun-27 6.75	5.34	-	-	-	44.53	0.95	-	25
Jun-27 7.00	5.11	-	-	-	43.94	0.94	-	25
Jun-27 7.25	4.89	-	-	-	43.34	0.93	-	25
Jun-27 7.50	4.67	-	-	-	42.75	0.92	-	5
Jun-27 8.25	4.04	-	-	-	40.97	0.88	-	5
Jun-27 9.00	3.44	-	-	-	39.19	0.84	-	6,000
Jun-27 9.75	2.88	-	-	-	37.41	0.78	-	1
Jun-27 10.00	2.70	-	-	-	36.82	0.76	-	5,030
Jun-27 10.50	2.35	-	-	-	35.63	0.72	-	23
Jun-27 11.00	2.03	-	-	-	34.44	0.67	-	15
Jun-27 12.00	1.45	-	-	-	32.17	0.56	-	5,000
Jun-27 12.50	1.23	-	-	-	31.79	0.51	-	7
Jun-27 15.00	0.46	-	-	-	29.91	0.26	-	900
Jun-27 16.00	0.29	-	-	-	29.15	0.18	-	10
Sep-27 9.00	3.56	-	-	-	38.70	0.82	-	153
Sep-27 12.00	1.65	-	-	-	32.50	0.57	-	1
Dec-27 2.30	9.66	-	-	-	51.65	1.00	-	22
Dec-27 4.20	7.78	-	-	-	47.94	1.00	-	7,000
Dec-27 4.90	7.09	-	-	-	46.57	0.99	-	4
Dec-27 5.00	7.00	-	-	-	46.37	0.99	-	2
Dec-27 5.25	6.76	-	-	-	45.89	0.98	-	3
Dec-27 5.50	6.52	-	-	-	45.40	0.98	-	5
Dec-27 7.00	5.20	-	-	-	42.47	0.92	-	2,545
Dec-27 7.50	4.78	-	-	-	41.49	0.90	-	4
Dec-27 8.00	4.39	-	-	-	40.51	0.87	-	13
Dec-27 8.50	4.01	-	-	-	39.54	0.84	-	2
Dec-27 9.00	3.64	-	-	-	38.56	0.81	-	151
Dec-27 9.25	3.47	-	-	-	38.07	0.80	-	25
Dec-27 10.00	2.95	-	-	-	36.60	0.75	-	20
Dec-27 10.50	2.64	-	-	-	35.63	0.71	-	1
Dec-27 11.00	2.34	-	-	-	34.65	0.67	-	5,000
Dec-27 11.50	2.04	-	-	-	33.67	0.63	-	150
Dec-27 12.00	1.79	-	-	-	32.77	0.58	-	6
Mar-28 8.75	3.91	-	-	-	38.65	0.82	-	1
Mar-28 9.00	3.74	-	-	-	38.20	0.80	-	450
Mar-28 9.25	3.57	-	-	-	37.74	0.79	-	300
Mar-28 9.50	3.41	-	-	-	37.29	0.77	-	50
Mar-28 9.75	3.24	-	-	-	36.84	0.76	-	250
Mar-28 10.00	3.07	-	-	-	36.38	0.74	-	126
Mar-28 12.00	1.94	-	-	-	32.82	0.59	-	150
Mar-28 13.50	1.36	-	-	-	31.82	0.47	-	150
Jun-28 6.00	6.09	-	-	-	43.15	0.95	-	3
Jun-28 7.75	4.69	-	-	-	40.22	0.87	-	4
Jun-28 9.50	3.47	-	-	-	37.29	0.77	-	5
Jun-28 10.00	3.15	-	-	-	36.45	0.74	-	150
Jun-28 12.50	1.84	-	-	-	32.86	0.55	-	2
Sep-28 15.50	1.06	-	-	-	31.30	0.37	-	15
Dec-28 8.50	4.26	-	-	-	38.73	0.82	-	3,004
Dec-28 9.00	3.93	-	-	-	37.99	0.79	-	4
Dec-28 12.00	2.28	-	-	-	33.61	0.60	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.00	-	-	-	-	43.20	-	-	160
Jul-26 9.25	-	-	-	-	42.29	-	-	53
Jul-26 9.50	-	-	-	-	41.38	-	-	6
Jul-26 9.75	-	-	-	-	40.47	-	-	156
Jul-26 10.00	-	-	-	-	39.57	-	-	51
Jul-26 10.50	-	-	-	-	37.75	-	-	7
Jul-26 11.00	-	-	-	-	35.94	-	-	18
Jul-26 11.50	-	0.05	0.05	0.05	34.12	-0.02	2	10,127
Jul-26 12.00	0.11	-	-	-	32.49	-0.61	-	112
Jul-26 12.50	0.56	0.60	0.60	0.58	32.26	-1.00	9	43
Jul-26 w4 12.00	0.27	-	-	-	34.07	-0.52	-	10
Jul-26 w4 12.50	0.62	-	-	-	33.84	-0.81	-	2
Jul-26 w5 11.00	0.05	-	-	-	35.89	-0.12	-	20
Jul-26 w5 12.50	0.67	-	-	-	32.21	-0.74	-	2
Aug-26 9.75	0.02	-	-	-	38.60	-0.04	-	423
Aug-26 10.00	0.04	-	-	-	37.67	-0.06	-	220
Aug-26 10.50	0.08	-	-	-	35.81	-0.11	-	116
Aug-26 11.00	0.15	0.16	0.16	0.16	33.96	-0.20	60	326
Aug-26 11.50	0.28	0.28	0.28	0.28	32.10	-0.33	60	74
Aug-26 12.00	0.48	-	-	-	30.43	-0.49	-	40
Aug-26 12.50	0.78	-	-	-	30.20	-0.66	-	6
Sep-26 4.00	-	-	-	-	56.55	-	-	2
Sep-26 6.00	-	-	-	-	49.85	-	-	32,505
Sep-26 6.75	-	-	-	-	47.34	-	-	103
Sep-26 7.00	-	-	-	-	46.50	-	-	14,621
Sep-26 7.25	-	-	-	-	45.67	-	-	30
Sep-26 7.50	-	-	-	-	44.83	-	-	210
Sep-26 7.75	0.01	-	-	-	43.99	-0.01	-	10,010
Sep-26 8.00	0.01	-	-	-	43.15	-0.01	-	10,209
Sep-26 8.25	0.01	-	-	-	42.32	-0.01	-	91
Sep-26 8.50	0.02	-	-	-	41.48	-0.02	-	5,001
Sep-26 8.75	0.02	-	-	-	40.64	-0.03	-	55
Sep-26 9.00	0.03	-	-	-	39.80	-0.04	-	133
Sep-26 9.25	0.04	-	-	-	38.97	-0.05	-	4,041
Sep-26 9.50	0.05	-	-	-	38.13	-0.06	-	690
Sep-26 9.75	0.08	-	-	-	37.29	-0.08	-	240
Sep-26 10.00	0.10	-	-	-	36.45	-0.10	-	17
Sep-26 10.50	0.16	-	-	-	34.78	-0.16	-	330
Sep-26 11.00	0.26	-	-	-	33.11	-0.25	-	124
Sep-26 11.50	0.40	0.35	0.35	0.35	31.43	-0.35	1	51
Sep-26 12.00	0.61	-	-	-	29.91	-0.48	-	160
Sep-26 12.50	0.90	-	-	-	29.56	-0.61	-	201
Sep-26 13.00	1.25	-	-	-	29.21	-0.73	-	2
Dec-26 2.50	-	-	-	-	58.23	-	-	40
Dec-26 2.80	-	-	-	-	57.35	-	-	60,000
Dec-26 3.20	-	-	-	-	56.18	-	-	10
Dec-26 3.40	-	-	-	-	55.60	-	-	2
Dec-26 3.50	-	-	-	-	55.30	-	-	5
Dec-26 3.60	-	-	-	-	55.01	-	-	50,002
Dec-26 4.00	-	-	-	-	53.84	-	-	25,007
Dec-26 4.20	-	-	-	-	53.25	-	-	25
Dec-26 4.30	-	-	-	-	52.96	-	-	15,000
Dec-26 4.40	-	-	-	-	52.66	-	-	10,000
Dec-26 4.60	-	-	-	-	52.08	-	-	80
Dec-26 4.70	-	-	-	-	51.79	-	-	5
Dec-26 4.80	-	-	-	-	51.49	-	-	15,000
Dec-26 4.90	-	-	-	-	51.20	-	-	150
Dec-26 5.00	-	-	-	-	50.91	-	-	20,400
Dec-26 5.25	-	-	-	-	50.17	-	-	600
Dec-26 6.00	0.01	-	-	-	47.98	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	47.24	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	46.51	-0.02	-	155
Dec-26 6.75	0.03	-	-	-	45.78	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	45.04	-0.03	-	10,171
Dec-26 7.25	0.05	-	-	-	44.31	-0.03	-	50
Dec-26 7.50	0.06	-	-	-	43.58	-0.04	-	18
Dec-26 7.75	0.07	-	-	-	42.85	-0.05	-	51
Dec-26 8.00	0.09	-	-	-	42.11	-0.06	-	34,884
Dec-26 8.25	0.11	-	-	-	41.38	-0.07	-	611
Dec-26 8.50	0.13	-	-	-	40.65	-0.08	-	15,882
Dec-26 8.75	0.15	-	-	-	39.92	-0.09	-	856
Dec-26 9.00	0.18	-	-	-	39.18	-0.11	-	5,090
Dec-26 9.25	0.22	-	-	-	38.45	-0.13	-	999
Dec-26 9.50	0.25	-	-	-	37.72	-0.15	-	34
Dec-26 9.75	0.30	-	-	-	36.98	-0.17	-	20
Dec-26 10.00	0.35	-	-	-	36.25	-0.20	-	90,005
Dec-26 10.50	0.46	-	-	-	34.79	-0.25	-	5,225
Dec-26 11.00	0.60	-	-	-	33.32	-0.32	-	1,156
Dec-26 11.50	0.78	-	-	-	31.86	-0.39	-	40
Dec-26 12.00	0.99	-	-	-	30.51	-0.48	-	178
Dec-26 12.50	1.27	-	-	-	30.06	-0.56	-	18
Dec-26 13.50	1.96	-	-	-	29.17	-0.72	-	100
Dec-26 14.00	2.34	-	-	-	28.72	-0.78	-	4
Mar-27 5.25	0.02	-	-	-	48.10	-0.01	-	470
Mar-27 5.50	0.03	-	-	-	47.44	-0.01	-	150
Mar-27 6.00	0.04	-	-	-	46.13	-0.02	-	150
Mar-27 6.75	0.08	-	-	-	44.16	-0.04	-	371
Mar-27 7.00	0.09	-	-	-	43.51	-0.05	-	1
Mar-27 7.25	0.11	-	-	-	42.85	-0.05	-	16,000
Mar-27 8.00	0.18	-	-	-	40.88	-0.08	-	100
Mar-27 8.25	0.21	-	-	-	40.23	-0.10	-	5,400
Mar-27 8.50	0.25	-	-	-	39.57	-0.11	-	100
Mar-27 8.75	0.28	-	-	-	38.92	-0.13	-	5
Mar-27 9.00	0.31	-	-	-	38.26	-0.14	-	40
Mar-27 9.50	0.41	-	-	-	36.95	-0.18	-	52,500
Mar-27 9.75	0.46	-	-	-	36.29	-0.20	-	6,624
Mar-27 10.00	0.52	-	-	-	35.64	-0.22	-	27
Mar-27 11.00	0.80	-	-	-	33.01	-0.33	-	579
Mar-27 11.50	0.99	-	-	-	31.70	-0.39	-	100
Mar-27 12.00	1.20	-	-	-	30.49	-0.46	-	450
Jun-27 3.00	-	-	-	-	51.88	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.50	-0.01	-	1
Jun-27 5.50	0.05	-	-	-	45.94	-0.02	-	42
Jun-27 6.00	0.08	-	-	-	44.76	-0.04	-	20,100
Jun-27 7.00	0.16	-	-	-	42.39	-0.07	-	5,155
Jun-27 7.25	0.19	-	-	-	41.79	-0.07	-	150
Jun-27 7.50	0.22	-	-	-	41.20	-0.09	-	813
Jun-27 7.75	0.25	-	-	-	40.61	-0.10	-	150
Jun-27 8.00	0.29	-	-	-	40.01	-0.11	-	6,000
Jun-27 8.75	0.41	-	-	-	38.23	-0.15	-	10
Jun-27 9.00	0.46	-	-	-	37.64	-0.17	-	16,005
Jun-27 9.50	0.56	-	-	-	36.45	-0.20	-	5
Jun-27 10.00	0.70	-	-	-	35.27	-0.25	-	10,005
Jun-27 10.50	0.84	-	-	-	34.08	-0.29	-	5,004
Jun-27 11.50	1.19	-	-	-	31.71	-0.39	-	5,200
Jun-27 12.00	1.42	-	-	-	30.62	-0.45	-	5,000
Sep-27 8.00	0.35	-	-	-	38.72	-0.12	-	315
Sep-27 9.50	0.66	-	-	-	35.58	-0.21	-	263
Sep-27 9.75	0.73	-	-	-	35.06	-0.23	-	25
Sep-27 10.00	0.81	-	-	-	34.54	-0.25	-	5
Sep-27 12.00	1.55	-	-	-	30.43	-0.44	-	1
Dec-27 3.30	0.01	-	-	-	47.03	-	-	10
Dec-27 3.50	0.02	-	-	-	46.63	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	45.85	-0.01	-	10
Dec-27 4.00	0.03	-	-	-	45.66	-0.01	-	42
Dec-27 4.20	0.04	-	-	-	45.27	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	44.88	-0.02	-	51,025
Dec-27 4.70	0.06	-	-	-	44.29	-0.02	-	10
Dec-27 5.25	0.09	-	-	-	43.22	-0.03	-	11,500
Dec-27 5.50	0.11	-	-	-	42.73	-0.04	-	1
Dec-27 5.75	0.13	-	-	-	42.24	-0.04	-	50,000
Dec-27 6.00	0.16	-	-	-	41.75	-0.05	-	5,150
Dec-27 6.25	0.18	-	-	-	41.26	-0.06	-	150
Dec-27 6.50	0.21	-	-	-	40.77	-0.07	-	151
Dec-27 6.75	0.24	-	-	-	40.28	-0.08	-	150
Dec-27 7.00	0.27	-	-	-	39.80	-0.09	-	10,500
Dec-27 7.25	0.31	-	-	-	39.31	-0.10	-	325
Dec-27 7.50	0.35	-	-	-	38.82	-0.11	-	300
Dec-27 7.75	0.39	-	-	-	38.33	-0.12	-	5,000
Dec-27 8.00	0.44	-	-	-	37.84	-0.13	-	75
Dec-27 8.50	0.54	-	-	-	36.87	-0.16	-	10,000
Dec-27 8.75	0.60	-	-	-	36.38	-0.18	-	23
Dec-27 9.00	0.65	-	-	-	35.89	-0.19	-	4,000
Dec-27 9.75	0.86	-	-	-	34.42	-0.25	-	25,000
Dec-27 10.00	0.93	-	-	-	33.93	-0.26	-	171
Dec-27 10.50	1.10	-	-	-	32.96	-0.30	-	4,745
Dec-27 11.00	1.28	-	-	-	31.98	-0.35	-	5,002
Dec-27 11.50	1.47	-	-	-	31.00	-0.39	-	25
Dec-27 12.00	1.71	-	-	-	30.10	-0.44	-	301
Mar-28 9.00	0.72	-	-	-	35.03	-0.20	-	150
Mar-28 9.25	0.79	-	-	-	34.57	-0.21	-	150
Mar-28 9.75	0.93	-	-	-	33.67	-0.25	-	5
Mar-28 10.00	1.01	-	-	-	33.21	-0.27	-	150
Mar-28 10.50	1.18	-	-	-	32.31	-0.31	-	387
Mar-28 11.00	1.37	-	-	-	31.40	-0.35	-	300
Mar-28 12.00	1.79	-	-	-	29.65	-0.43	-	150
Jun-28 5.00	0.11	-	-	-	41.25	-0.04	-	10,000
Jun-28 11.00	1.49	-	-	-	31.20	-0.35	-	381
Jun-28 11.50	1.69	-	-	-	30.36	-0.39	-	450
Jun-28 12.00	1.92	-	-	-	29.58	-0.43	-	601
Dec-28 4.20	0.09	-	-	-	40.76	-0.03	-	10,000
Dec-28 6.00	0.29	-	-	-	38.10	-0.08	-	12,500
Dec-28 8.00	0.68	-	-	-	35.14	-0.16	-	15,500
Dec-28 8.50	0.82	-	-	-	34.40	-0.19	-	3,000
Dec-28 9.00	0.97	-	-	-	33.66	-0.22	-	5,000
Dec-28 10.00	1.30	-	-	-	32.18	-0.28	-	12,000
Dec-29 3.90	0.11	-	-	-	38.88	-0.03	-	3,250
Dec-29 5.50	0.33	-	-	-	36.91	-0.07	-	25,000
Dec-29 8.00	0.91	-	-	-	33.84	-0.18	-	11,000
Dec-29 10.50	1.77	-	-	-	30.77	-0.32	-	200
Dec-30 6.00	0.56	-	-	-	35.46	-0.11	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.44	-	-	-	41.70	1.00	-	20
Jul-26 10.00	1.94	1.95	1.95	1.95	39.89	1.00	10	30
Jul-26 10.50	1.44	1.48	1.48	1.48	38.07	1.00	20	50
Jul-26 11.00	0.94	0.95	0.95	0.91	36.26	1.00	40	30
Jul-26 11.00	0.94	-	-	-	36.26	1.00	2,349	20
Jul-26 11.50	0.44	-	-	-	34.44	0.98	4,698	14
Jul-26 11.50	0.44	0.47	0.47	0.47	34.44	0.98	20	30
Jul-26 12.00	0.06	-	-	-	32.81	0.39	-	50
Jul-26 12.00	0.06	-	-	-	32.81	0.39	-	30
Aug-26 10.50	1.54	-	-	-	35.95	0.88	-	50
Aug-26 11.00	1.12	-	-	-	34.10	0.80	-	50
Aug-26 11.50	0.75	0.74	0.74	0.74	32.24	0.67	20	60
Aug-26 12.00	0.45	-	-	-	30.57	0.51	-	140
Aug-26 12.00	0.45	-	-	-	30.57	0.51	-	22
Aug-26 12.50	0.25	-	-	-	30.34	0.34	-	2,362
Aug-26 12.50	0.25	-	-	-	30.34	0.34	-	90
Aug-26 13.00	0.13	-	-	-	30.10	0.21	-	20
Aug-26 13.00	0.13	-	-	-	30.10	0.21	-	4,590
Sep-26 9.00	3.01	-	-	-	39.77	0.96	-	10
Sep-26 10.50	1.65	-	-	-	34.75	0.83	-	10
Sep-26 10.50	1.65	-	-	-	34.75	0.83	-	40
Sep-26 11.00	1.25	-	-	-	33.08	0.75	-	20
Sep-26 11.50	0.89	-	-	-	31.40	0.65	-	10
Sep-26 11.50	0.89	-	-	-	31.40	0.65	-	40
Sep-26 12.00	0.60	-	-	-	29.88	0.52	-	4,000
Dec-26 6.50	5.40	-	-	-	47.48	0.97	-	31
Dec-26 8.00	3.98	-	-	-	43.08	0.93	-	2
Dec-26 8.50	3.53	-	-	-	41.62	0.91	-	2
Dec-26 8.75	3.31	-	-	-	40.89	0.89	-	25
Dec-26 9.00	3.09	-	-	-	40.15	0.88	-	10
Dec-26 10.00	2.27	-	-	-	37.22	0.79	-	10
Dec-26 10.50	1.89	-	-	-	35.76	0.74	-	12
Dec-26 12.00	0.94	-	-	-	31.48	0.52	-	20
Dec-26 12.50	0.72	-	-	-	31.03	0.44	-	2
Mar-27 4.00	7.88	-	-	-	52.48	0.98	-	20
Mar-27 5.00	6.91	-	-	-	49.85	0.97	-	20
Sep-27 11.00	2.20	-	-	-	34.51	0.65	-	1
Dec-27 10.00	2.89	-	-	-	36.60	0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	41.38	-	-	10
Jul-26 9.75	-	-	-	-	40.47	-	-	31
Jul-26 10.00	-	-	-	-	39.57	-	-	40
Jul-26 10.00	-	-	-	-	39.57	-	-	25
Jul-26 10.50	-	-	-	-	37.75	-	-	10
Jul-26 10.50	-	-	-	-	37.75	-	-	110
Jul-26 11.00	-	-	-	-	35.94	-	-	41
Jul-26 11.00	-	-	-	-	35.94	-	-	70,000
Jul-26 11.50	-	-	-	-	34.12	-0.02	-	15
Jul-26 12.00	0.11	-	-	-	32.49	-0.61	-	50
Jul-26 12.50	0.56	-	-	-	32.26	-1.00	-	50
Jul-26 13.50	1.56	-	-	-	31.78	-1.00	-	20
Aug-26 10.00	0.04	-	-	-	37.67	-0.06	-	10
Aug-26 11.00	0.15	-	-	-	33.96	-0.20	-	11
Aug-26 11.00	0.15	-	-	-	33.96	-0.20	-	10
Aug-26 11.50	0.28	-	-	-	32.10	-0.33	-	81
Aug-26 11.50	0.28	-	-	-	32.10	-0.33	-	12
Aug-26 12.00	0.47	-	-	-	30.43	-0.49	-	45
Aug-26 12.00	0.47	-	-	-	30.43	-0.49	-	61
Aug-26 12.50	0.78	-	-	-	30.20	-0.66	-	21
Aug-26 13.00	1.15	-	-	-	29.96	-0.79	-	8
Aug-26 13.50	1.58	-	-	-	29.72	-0.89	-	8
Sep-26 6.25	-	-	-	-	49.02	-	-	1,700
Sep-26 7.50	-	-	-	-	44.83	-	-	900
Sep-26 8.25	0.01	-	-	-	42.32	-0.01	-	50
Sep-26 9.50	0.06	-	-	-	38.13	-0.06	-	10
Sep-26 10.50	0.16	-	-	-	34.78	-0.16	-	30,010
Sep-26 11.00	0.26	-	-	-	33.11	-0.25	-	1
Sep-26 11.50	0.40	0.40	0.40	0.40	31.43	-0.35	10	10
Sep-26 12.00	0.61	-	-	-	29.91	-0.48	-	66
Sep-26 13.50	1.64	-	-	-	28.86	-0.82	-	20
Dec-26 6.75	0.03	-	-	-	45.78	-0.02	-	2,800
Dec-26 9.00	0.18	-	-	-	39.18	-0.11	-	10
Dec-26 9.75	0.29	-	-	-	36.98	-0.17	-	26
Dec-26 10.00	0.34	-	-	-	36.25	-0.19	-	25
Dec-26 10.50	0.46	-	-	-	34.79	-0.25	-	1
Dec-26 11.00	0.60	-	-	-	33.32	-0.31	-	20
Dec-26 11.50	0.77	-	-	-	31.86	-0.39	-	1
Mar-27 9.00	0.32	-	-	-	38.26	-0.14	-	2
Dec-29 10.50	1.76	-	-	-	30.77	-0.29	-	60

	Previous Close	18.50		16/07/26
	SOLARIA Close	18.22		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	-	-	-	-	45.00	-	-	10
Jul-26 23.00	-	-	-	-	43.06	-	-	5
Jul-26 27.00	-	-	-	-	35.30	-	-	1
Aug-26 20.50	0.32	-	-	-	45.25	0.23	-	3
Dec-26 18.00	2.28	-	-	-	44.10	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	3.78	-	-	-	45.14	-1.00	-	10
Jul-26 24.00	5.78	-	-	-	41.26	-1.00	-	50
Aug-26 18.00	0.97	-	-	-	47.58	-0.43	-	10
Aug-26 19.00	1.51	-	-	-	46.95	-0.58	-	5
Aug-26 24.00	5.79	-	-	-	45.49	-0.98	-	25
Dec-26 22.00	4.54	-	-	-	43.92	-0.69	-	25
Dec-26 23.00	5.33	-	-	-	43.72	-0.75	-	20
Dec-26 25.00	7.04	-	-	-	43.32	-0.85	-	20

	Previous Close	29.84		16/07/26
	TECNICAS REUNIDAS Close	29.28		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.24	0.04	-	-	-	47.57	0.10	-	5
Jul-26 31.15	-	-	-	-	47.36	0.01	-	10
Jul-26 32.99	-	-	-	-	46.95	-	-	2
Jul-26 36.65	-	-	-	-	46.11	-	-	5
Jul-26 37.57	-	-	-	-	45.90	-	-	5
Aug-26 30.24	1.51	-	-	-	51.09	0.46	-	5
Aug-26 32.07	0.88	-	-	-	50.72	0.32	-	18
Aug-26 32.99	0.67	-	-	-	50.53	0.26	-	20
Aug-26 38.48	0.09	-	-	-	49.40	0.05	-	5
Sep-26 32.07	1.43	-	-	-	49.23	0.38	-	5
Sep-26 32.99	1.15	-	-	-	49.10	0.32	-	7
Sep-26 33.90	0.95	-	-	-	48.98	0.28	-	6
Sep-26 34.82	0.75	-	-	-	48.85	0.23	-	135
Sep-26 36.65	0.48	-	-	-	48.60	0.16	-	5
Dec-26 41.23	0.59	-	-	-	45.76	0.15	-	5
Mar-27 37.00	2.10	-	-	-	47.96	0.34	-	1
Jun-27 29.00	5.30	-	-	-	47.72	0.60	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	-	-	-	-	55.53	-	-	5
Jul-26 25.66	-	-	-	-	53.92	-	-	3
Jul-26 28.41	0.04	-	-	-	49.10	-0.12	-	1
Jul-26 29.32	0.31	-	-	-	47.56	-0.52	-	375
Jul-26 30.24	0.99	-	-	-	47.35	-0.90	-	6
Jul-26 31.15	1.87	-	-	-	47.14	-1.00	-	5
Jul-26 32.99	3.71	-	-	-	46.73	-1.00	-	1
Jul-26 33.90	4.62	-	-	-	46.52	-1.00	-	2
Jul-26 34.82	5.54	-	-	-	46.31	-1.00	-	5
Aug-26 22.91	0.22	-	-	-	60.14	-0.08	-	7
Aug-26 23.82	0.31	-	-	-	58.54	-0.11	-	5
Aug-26 24.74	0.45	-	-	-	56.93	-0.15	-	1
Aug-26 25.66	0.61	-	-	-	55.32	-0.20	-	2
Aug-26 27.49	1.09	-	-	-	52.11	-0.32	-	5
Aug-26 29.32	1.79	-	-	-	48.96	-0.47	-	3
Aug-26 30.24	2.32	-	-	-	48.77	-0.55	-	3
Sep-26 18.33	0.10	-	-	-	64.16	-0.03	-	5
Sep-26 19.24	0.14	-	-	-	62.73	-0.04	-	5
Sep-26 22.91	0.48	-	-	-	56.97	-0.12	-	5
Dec-26 18.33	0.41	-	-	-	55.12	-0.08	-	2
Dec-26 20.16	0.66	-	-	-	52.99	-0.11	-	2
Dec-26 21.07	0.80	-	-	-	51.93	-0.14	-	5
Mar-27 16.00	0.42	-	-	-	54.58	-0.06	-	1
Mar-27 30.00	4.55	-	-	-	41.82	-0.48	-	5
Jun-27 32.00	6.22	-	-	-	40.55	-0.53	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.05	2.01	2.01	2.01	46.21	-0.31	5	5
Dec-26 27.00	2.42	-	-	-	45.05	-0.35	-	5

	Previous Close	3.59		16/07/26
	TELEFONICA Close	3.60		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.10	-	-	-	26.65	0.98	-	16
Jul-26 3.60	0.02	-	-	-	25.72	0.48	-	75,000
Jul-26 3.90	-	0.02	0.02	0.02	24.83	-	1	111
Jul-26 4.10	-	-	-	-	24.24	-	-	60
Jul-26 4.20	-	-	-	-	23.94	-	-	10
Aug-26 3.60	0.12	0.10	0.10	0.10	25.46	0.52	1	75,076
Aug-26 3.70	0.07	-	-	-	25.16	0.39	-	68
Aug-26 3.80	0.04	-	-	-	24.85	0.26	-	42
Aug-26 3.90	0.02	-	-	-	24.54	0.16	-	3
Aug-26 4.00	0.01	-	-	-	24.24	0.09	-	10
Aug-26 4.20	-	-	-	-	23.63	0.02	-	10
Sep-26 2.20	1.41	-	-	-	36.51	1.00	-	2
Sep-26 3.50	0.21	-	-	-	25.18	0.64	-	16
Sep-26 3.60	0.15	-	-	-	24.33	0.53	-	160
Sep-26 3.80	0.07	-	-	-	23.74	0.32	-	1,011
Sep-26 3.90	0.05	-	-	-	23.44	0.23	-	25
Sep-26 4.00	0.03	-	-	-	23.14	0.16	-	316
Sep-26 4.10	0.02	-	-	-	22.85	0.10	-	10,005
Sep-26 4.20	0.01	-	-	-	22.55	0.06	-	594
Sep-26 4.30	-	-	-	-	22.26	0.03	-	250
Sep-26 4.40	-	-	-	-	21.96	0.02	-	1,100
Sep-26 4.60	-	-	-	-	21.37	-	-	6
Dec-26 2.90	0.76	-	-	-	28.97	0.90	-	1
Dec-26 3.00	0.68	-	-	-	28.26	0.87	-	10
Dec-26 3.30	0.44	-	-	-	26.15	0.74	-	10
Dec-26 3.40	0.37	-	-	-	25.45	0.69	-	65
Dec-26 3.50	0.30	-	-	-	24.74	0.62	-	197
Dec-26 3.60	0.24	-	-	-	24.05	0.55	-	86,507
Dec-26 3.70	0.20	-	-	-	23.75	0.48	-	587
Dec-26 3.80	0.15	-	-	-	23.46	0.42	-	324
Dec-26 3.90	0.12	-	-	-	23.16	0.35	-	638
Dec-26 4.00	0.09	-	-	-	22.86	0.29	-	120,800
Dec-26 4.10	0.07	-	-	-	22.57	0.23	-	560
Dec-26 4.20	0.05	-	-	-	22.27	0.18	-	1,184
Dec-26 4.30	0.03	-	-	-	21.98	0.14	-	511
Dec-26 4.40	0.02	-	-	-	21.68	0.10	-	14
Dec-26 4.50	0.02	-	-	-	21.38	0.07	-	43,670
Dec-26 4.60	0.01	-	-	-	21.09	0.05	-	35,000
Dec-26 4.70	0.01	-	-	-	20.79	0.03	-	20,010
Dec-26 4.90	-	-	-	-	20.20	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.90	0.01	-	771
Dec-26 5.25	-	-	-	-	19.16	-	-	8
Dec-26 5.50	-	-	-	-	18.42	-	-	2
Mar-27 2.20	1.44	-	-	-	31.99	0.98	-	1
Mar-27 3.10	0.65	-	-	-	27.07	0.80	-	30
Mar-27 3.20	0.57	-	-	-	26.52	0.77	-	10
Mar-27 3.40	0.43	-	-	-	25.43	0.68	-	1
Mar-27 3.50	0.37	-	-	-	24.88	0.62	-	2
Mar-27 3.60	0.31	-	-	-	24.34	0.57	-	52
Mar-27 3.70	0.27	-	-	-	24.05	0.52	-	5
Mar-27 3.80	0.22	-	-	-	23.77	0.46	-	7
Mar-27 3.90	0.19	-	-	-	23.48	0.41	-	5
Mar-27 4.00	0.15	-	-	-	23.19	0.35	-	105
Mar-27 4.20	0.10	-	-	-	22.62	0.26	-	12
Mar-27 4.30	0.08	-	-	-	22.33	0.22	-	2
Mar-27 4.40	0.06	-	-	-	22.04	0.18	-	5,000
Mar-27 4.60	0.03	-	-	-	21.47	0.11	-	20,000
Mar-27 4.80	0.02	-	-	-	20.89	0.07	-	25
Jun-27 3.00	0.76	-	-	-	27.47	0.83	-	5
Jun-27 3.50	0.42	-	-	-	25.34	0.63	-	1
Jun-27 3.60	0.37	-	-	-	24.92	0.59	-	100
Jun-27 3.80	0.27	-	-	-	24.42	0.49	-	25
Jun-27 3.90	0.23	-	-	-	24.17	0.44	-	14
Jun-27 4.00	0.20	-	-	-	23.92	0.40	-	58
Jun-27 4.10	0.17	-	-	-	23.67	0.35	-	4,028
Jun-27 4.20	0.14	-	-	-	23.42	0.31	-	24,002
Jun-27 4.30	0.11	-	-	-	23.17	0.27	-	100
Jun-27 4.40	0.09	-	-	-	22.92	0.23	-	456
Jun-27 4.50	0.07	-	-	-	22.67	0.20	-	6,700
Jun-27 4.70	0.05	-	-	-	22.17	0.14	-	10
Jun-27 4.80	0.04	-	-	-	21.92	0.11	-	150
Jun-27 4.90	0.03	-	-	-	21.67	0.09	-	150
Jun-27 5.00	0.02	-	-	-	21.42	0.07	-	150
Jun-27 5.50	-	-	-	-	20.17	0.02	-	5
Jun-27 5.75	-	-	-	-	19.54	0.01	-	20
Sep-27 3.70	0.34	-	-	-	24.86	0.54	-	31
Sep-27 3.80	0.30	-	-	-	24.61	0.49	-	4
Sep-27 3.90	0.26	-	-	-	24.36	0.45	-	150
Sep-27 4.60	0.08	-	-	-	22.61	0.19	-	2
Sep-27 5.50	0.01	-	-	-	20.36	0.03	-	22
Dec-27 2.30	1.37	-	-	-	29.81	0.96	-	10
Dec-27 2.40	1.28	-	-	-	29.49	0.94	-	10
Dec-27 2.50	1.19	-	-	-	29.18	0.93	-	10
Dec-27 2.60	1.11	-	-	-	28.86	0.91	-	10
Dec-27 2.70	1.03	-	-	-	28.55	0.89	-	25
Dec-27 2.80	0.95	-	-	-	28.23	0.86	-	15
Dec-27 2.90	0.87	-	-	-	27.92	0.83	-	15
Dec-27 3.10	0.72	-	-	-	27.29	0.77	-	8
Dec-27 3.20	0.66	-	-	-	26.97	0.73	-	750
Dec-27 3.50	0.48	-	-	-	26.03	0.62	-	138
Dec-27 3.60	0.43	-	-	-	25.71	0.58	-	22
Dec-27 3.70	0.38	-	-	-	25.50	0.54	-	11
Dec-27 3.80	0.34	-	-	-	25.29	0.50	-	9,010
Dec-27 3.90	0.30	-	-	-	25.07	0.46	-	1
Dec-27 4.00	0.27	-	-	-	24.86	0.43	-	870
Dec-27 4.10	0.23	-	-	-	24.65	0.39	-	102
Dec-27 4.20	0.20	-	-	-	24.43	0.35	-	3
Dec-27 4.30	0.18	-	-	-	24.22	0.32	-	36
Dec-27 4.40	0.15	-	-	-	24.01	0.29	-	79
Dec-27 4.50	0.13	-	-	-	23.80	0.26	-	139
Dec-27 4.60	0.11	-	-	-	23.58	0.23	-	1
Dec-27 4.70	0.10	-	-	-	23.37	0.20	-	30,150
Dec-27 5.00	0.06	-	-	-	22.73	0.14	-	486
Dec-27 5.25	0.04	-	-	-	22.20	0.09	-	167
Dec-27 5.50	0.02	-	-	-	21.66	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.60	0.02	-	21,105
Mar-28 2.10	1.56	-	-	-	30.33	0.97	-	10
Mar-28 2.20	1.47	-	-	-	30.05	0.96	-	10
Mar-28 2.30	1.38	-	-	-	29.78	0.95	-	10
Mar-28 2.40	1.29	-	-	-	29.50	0.93	-	10
Mar-28 2.50	1.20	-	-	-	29.22	0.92	-	10
Mar-28 2.60	1.12	-	-	-	28.94	0.89	-	10
Mar-28 2.70	1.04	-	-	-	28.66	0.87	-	50
Mar-28 2.80	0.96	-	-	-	28.39	0.84	-	15
Mar-28 2.90	0.89	-	-	-	28.11	0.82	-	15
Mar-28 3.00	0.82	-	-	-	27.83	0.78	-	20
Mar-28 3.10	0.75	-	-	-	27.55	0.75	-	20
Mar-28 3.20	0.69	-	-	-	27.27	0.72	-	27
Mar-28 3.30	0.63	-	-	-	27.00	0.69	-	25
Mar-28 3.40	0.58	-	-	-	26.72	0.65	-	521
Mar-28 3.50	0.52	-	-	-	26.44	0.62	-	25
Mar-28 3.60	0.47	-	-	-	26.16	0.58	-	26
Mar-28 3.70	0.43	-	-	-	25.97	0.55	-	25
Mar-28 4.00	0.31	-	-	-	25.39	0.44	-	10
Mar-28 4.50	0.17	-	-	-	24.41	0.29	-	100
Mar-28 4.60	0.15	-	-	-	24.22	0.27	-	1
Jun-28 4.00	0.33	-	-	-	25.58	0.45	-	100
Jun-28 4.50	0.19	-	-	-	24.70	0.31	-	2
Jun-28 5.00	0.10	-	-	-	23.82	0.20	-	4
Dec-28 3.80	0.45	-	-	-	26.36	0.53	-	3
Dec-28 4.00	0.38	-	-	-	26.06	0.47	-	18
Dec-28 4.50	0.24	-	-	-	25.32	0.34	-	55
Dec-28 4.80	0.18	-	-	-	24.88	0.28	-	10
Dec-28 5.00	0.15	-	-	-	24.58	0.24	-	15
Dec-28 5.25	0.11	-	-	-	24.21	0.19	-	50
Dec-29 3.40	0.70	-	-	-	27.74	0.64	-	10
Dec-29 4.30	0.39	-	-	-	26.63	0.44	-	1
Dec-29 4.50	0.34	-	-	-	26.39	0.40	-	17
Dec-29 5.00	0.23	-	-	-	25.79	0.30	-	543
Jun-30 5.75	0.16	-	-	-	25.53	0.22	-	250
Dec-30 4.50	0.40	-	-	-	26.99	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.30	-	-	-	-	25.98	-	-	40
Jul-26 3.40	-	-	-	-	25.03	-	-	72
Jul-26 3.50	-	-	-	-	24.09	-0.01	-	23
Jul-26 3.60	0.02	-	-	-	23.16	-0.52	-	75,020
Jul-26 3.70	0.10	-	-	-	22.86	-0.99	-	141
Jul-26 3.80	0.20	-	-	-	22.57	-1.00	-	26
Jul-26 3.90	0.30	-	-	-	22.27	-1.00	-	126
Jul-26 4.10	0.50	-	-	-	21.68	-1.00	-	1
Aug-26 3.10	0.01	0.03	0.03	0.03	28.07	-0.04	68	68
Aug-26 3.30	0.02	-	-	-	26.18	-0.13	-	24
Aug-26 3.40	0.04	-	-	-	25.23	-0.22	-	38
Aug-26 3.50	0.06	0.09	0.09	0.09	24.29	-0.34	10	23
Aug-26 3.60	0.10	-	-	-	23.36	-0.48	-	75,067
Aug-26 3.70	0.16	-	-	-	23.06	-0.63	-	19
Aug-26 3.80	0.23	-	-	-	22.75	-0.77	-	2
Aug-26 4.10	0.50	-	-	-	21.83	-0.99	-	1
Sep-26 2.60	-	-	-	-	32.33	-0.01	-	4
Sep-26 2.70	-	-	-	-	31.46	-0.01	-	5
Sep-26 2.90	0.01	-	-	-	29.72	-0.03	-	28
Sep-26 3.00	0.01	-	-	-	28.85	-0.06	-	2
Sep-26 3.10	0.02	-	-	-	27.98	-0.09	-	20
Sep-26 3.20	0.03	-	-	-	27.11	-0.13	-	23
Sep-26 3.30	0.04	-	-	-	26.24	-0.19	-	130
Sep-26 3.40	0.07	-	-	-	25.37	-0.27	-	54
Sep-26 3.50	0.10	-	-	-	24.49	-0.36	-	196
Sep-26 3.60	0.14	-	-	-	23.64	-0.47	-	215
Sep-26 3.70	0.19	-	-	-	23.34	-0.59	-	10,005
Sep-26 3.80	0.26	-	-	-	23.05	-0.69	-	217
Sep-26 3.90	0.33	-	-	-	22.75	-0.79	-	305
Sep-26 4.00	0.42	-	-	-	22.45	-0.87	-	10,087
Sep-26 4.10	0.51	-	-	-	22.16	-0.93	-	772
Sep-26 4.20	0.60	-	-	-	21.86	-0.98	-	18
Sep-26 4.30	0.70	-	-	-	21.57	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	31.62	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	29.50	-0.07	-	100
Dec-26 2.90	0.03	-	-	-	28.80	-0.10	-	50
Dec-26 3.00	0.05	-	-	-	28.09	-0.13	-	17
Dec-26 3.10	0.06	-	-	-	27.39	-0.17	-	212
Dec-26 3.20	0.08	-	-	-	26.69	-0.21	-	177
Dec-26 3.30	0.11	-	-	-	25.98	-0.26	-	47
Dec-26 3.40	0.13	-	-	-	25.28	-0.32	-	65,233
Dec-26 3.50	0.17	-	-	-	24.57	-0.38	-	20,224
Dec-26 3.60	0.21	-	-	-	23.88	-0.45	-	95,172
Dec-26 3.70	0.26	-	-	-	23.58	-0.53	-	330
Dec-26 3.80	0.32	-	-	-	23.29	-0.60	-	348
Dec-26 3.90	0.39	-	-	-	22.99	-0.67	-	2,730
Dec-26 4.00	0.46	-	-	-	22.69	-0.74	-	107,538
Dec-26 4.10	0.54	-	-	-	22.40	-0.80	-	1
Dec-26 4.20	0.62	-	-	-	22.10	-0.86	-	18
Dec-26 4.30	0.71	-	-	-	21.81	-0.91	-	83
Dec-26 4.40	0.81	-	-	-	21.51	-0.96	-	56
Dec-26 4.50	0.90	-	-	-	21.21	-0.99	-	37,510
Dec-26 4.60	1.00	-	-	-	20.92	-1.00	-	15,000
Mar-27 3.10	0.10	-	-	-	26.46	-0.20	-	8
Mar-27 3.20	0.12	-	-	-	25.91	-0.24	-	33
Mar-27 3.30	0.15	-	-	-	25.36	-0.28	-	1
Mar-27 3.40	0.18	-	-	-	24.82	-0.33	-	1
Mar-27 3.50	0.22	-	-	-	24.27	-0.38	-	23
Mar-27 3.70	0.31	-	-	-	23.44	-0.50	-	17
Mar-27 3.80	0.36	-	-	-	23.16	-0.56	-	220
Mar-27 3.90	0.43	-	-	-	22.87	-0.62	-	719
Mar-27 4.00	0.49	-	-	-	22.58	-0.68	-	674
Mar-27 4.10	0.57	-	-	-	22.29	-0.74	-	29
Mar-27 4.20	0.64	-	-	-	22.01	-0.79	-	600
Mar-27 4.40	0.81	-	-	-	21.43	-0.89	-	5,000
Mar-27 4.50	0.91	-	-	-	21.15	-0.94	-	5
Mar-27 4.60	1.00	-	-	-	20.86	-0.98	-	20,000
Jun-27 3.10	0.14	-	-	-	24.09	-0.25	-	1
Jun-27 3.20	0.16	-	-	-	23.66	-0.29	-	15
Jun-27 3.30	0.20	-	-	-	23.24	-0.34	-	15
Jun-27 3.40	0.24	-	-	-	22.81	-0.39	-	41
Jun-27 3.50	0.28	-	-	-	22.38	-0.44	-	52
Jun-27 3.60	0.33	-	-	-	21.96	-0.49	-	25,013
Jun-27 3.70	0.38	-	-	-	21.71	-0.55	-	12
Jun-27 3.80	0.44	-	-	-	21.46	-0.60	-	4,366
Jun-27 3.90	0.51	-	-	-	21.21	-0.65	-	19
Jun-27 4.00	0.58	-	-	-	20.96	-0.70	-	10
Jun-27 4.10	0.65	-	-	-	20.71	-0.74	-	20
Jun-27 4.20	0.73	-	-	-	20.46	-0.78	-	20
Jun-27 4.30	0.81	-	-	-	20.21	-0.82	-	20
Jun-27 4.40	0.89	-	-	-	19.96	-0.85	-	5
Jun-27 4.60	1.07	-	-	-	19.46	-0.91	-	4
Jun-27 5.00	1.44	-	-	-	18.46	-0.97	-	96
Jun-27 5.50	1.92	1.88	1.88	1.88	17.21	-1.00	248	488
Jun-27 6.75	3.15	-	-	-	14.08	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.57	-0.07	-	20
Sep-27 2.90	0.09	-	-	-	23.16	-0.18	-	30
Sep-27 3.10	0.14	-	-	-	22.46	-0.25	-	1
Sep-27 3.80	0.45	-	-	-	20.20	-0.59	-	1
Sep-27 4.00	0.59	-	-	-	19.70	-0.69	-	4
Sep-27 4.10	0.66	-	-	-	19.45	-0.73	-	1
Sep-27 4.20	0.73	-	-	-	19.20	-0.77	-	2
Sep-27 5.00	1.44	-	-	-	17.20	-0.97	-	1
Sep-27 5.75	2.16	-	-	-	15.32	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.19	-0.04	-	6,000
Dec-27 2.70	0.08	-	-	-	24.62	-0.14	-	100
Dec-27 3.00	0.15	-	-	-	23.67	-0.23	-	7,500
Dec-27 3.20	0.21	-	-	-	23.04	-0.30	-	1
Dec-27 3.30	0.25	-	-	-	22.73	-0.34	-	5
Dec-27 3.40	0.29	-	-	-	22.41	-0.39	-	10
Dec-27 3.50	0.33	-	-	-	22.10	-0.43	-	10
Dec-27 3.60	0.38	-	-	-	21.78	-0.47	-	30,000
Dec-27 3.80	0.49	-	-	-	21.36	-0.56	-	9,000
Dec-27 4.00	0.62	-	-	-	20.93	-0.65	-	20,003
Dec-27 4.10	0.69	-	-	-	20.72	-0.69	-	3
Dec-27 4.20	0.76	-	-	-	20.50	-0.73	-	1
Dec-27 4.30	0.84	-	-	-	20.29	-0.77	-	4
Dec-27 4.40	0.92	-	-	-	20.08	-0.80	-	3
Dec-27 4.50	1.00	-	-	-	19.87	-0.83	-	3
Dec-27 4.60	1.09	-	-	-	19.65	-0.86	-	250
Dec-27 4.70	1.18	-	-	-	19.44	-0.88	-	30,000
Dec-27 5.00	1.45	-	-	-	18.80	-0.94	-	5
Dec-27 5.50	1.92	-	-	-	17.73	-0.98	-	5
Mar-28 3.30	0.27	-	-	-	23.11	-0.34	-	6
Mar-28 3.90	0.58	-	-	-	21.69	-0.59	-	40
Mar-28 4.00	0.65	-	-	-	21.50	-0.63	-	25
Mar-28 4.30	0.86	-	-	-	20.91	-0.74	-	2
Mar-28 4.50	1.02	-	-	-	20.52	-0.80	-	1
Mar-28 4.60	1.10	-	-	-	20.33	-0.83	-	1
Mar-28 4.90	1.36	-	-	-	19.74	-0.90	-	2
Mar-28 5.25	1.69	-	-	-	19.06	-0.95	-	4
Mar-28 5.50	1.92	-	-	-	18.58	-0.97	-	17
Jun-28 3.60	0.47	-	-	-	22.41	-0.48	-	3
Dec-28 3.00	0.25	-	-	-	23.82	-0.28	-	20,000
Dec-28 3.50	0.47	-	-	-	22.85	-0.44	-	5
Dec-28 4.80	1.35	-	-	-	20.88	-0.81	-	50
Dec-29 3.50	0.57	-	-	-	23.20	-0.43	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.21	-	-	-	25.18	0.63	-	1
Sep-26 3.60	0.15	-	-	-	24.33	0.53	-	2
Sep-26 3.90	0.05	-	-	-	23.44	0.23	-	100
Sep-26 4.00	0.03	-	-	-	23.14	0.16	-	32
Dec-26 3.70	0.19	-	-	-	23.75	0.48	-	4
Dec-26 4.30	0.03	-	-	-	21.98	0.14	-	27
Dec-26 5.25	-	-	-	-	19.16	-	-	190
Mar-27 3.80	0.22	-	-	-	23.77	0.45	-	40
Sep-27 3.70	0.31	-	-	-	24.86	0.48	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.04	-	-	-	26.24	-0.19	-	5
Sep-26 3.50	0.10	-	-	-	24.49	-0.36	-	11
Sep-26 3.60	0.14	-	-	-	23.64	-0.47	-	25
Sep-26 3.70	0.19	-	-	-	23.34	-0.58	-	25
Sep-26 3.80	0.26	-	-	-	23.05	-0.68	-	10
Sep-26 4.00	0.41	-	-	-	22.45	-0.85	-	700
Sep-26 4.30	0.69	-	-	-	21.57	-0.97	-	100
Sep-26 4.50	0.89	-	-	-	20.97	-0.99	-	112
Sep-26 5.25	1.63	-	-	-	18.75	-1.00	-	15
Dec-26 3.40	0.13	-	-	-	25.28	-0.31	-	4
Dec-26 3.90	0.38	-	-	-	22.99	-0.65	-	10
Dec-26 4.20	0.61	-	-	-	22.10	-0.81	-	50
Dec-26 7.50	3.83	-	-	-	13.33	-0.99	-	5
Dec-26 9.50	5.81	-	-	-	13.33	-0.99	-	50
Dec-26 11.00	7.29	-	-	-	13.33	-0.99	-	52
Dec-26 12.00	8.28	-	-	-	13.33	-0.99	-	361
Dec-26 16.50	12.73	-	-	-	13.33	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	25.91	-0.23	-	800
Mar-27 3.40	0.17	-	-	-	24.82	-0.32	-	1,000
Mar-27 3.60	0.25	-	-	-	23.73	-0.42	-	1,200
Mar-27 3.80	0.35	-	-	-	23.16	-0.53	-	40
Mar-27 7.75	4.02	-	-	-	13.51	-0.98	-	750
Jun-27 4.90	1.34	-	-	-	18.71	-0.93	-	5

	Previous Close	3.25		16/07/26
	UNICAJA Close	3.26		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.48	-	-	-	28.65	0.91	-	7
Sep-26 3.50	0.07	-	-	-	28.20	0.30	-	70
Dec-26 3.40	0.16	-	-	-	27.62	0.42	-	68
Dec-26 3.50	0.13	0.16	0.16	0.16	27.53	0.36	80	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.79	-0.02	-	200
Sep-26 3.00	0.03	-	-	-	22.64	-0.17	-	25
Sep-26 3.20	0.09	-	-	-	22.54	-0.40	-	25
Sep-26 3.40	0.20	-	-	-	22.38	-0.65	-	25
Sep-26 3.50	0.28	-	-	-	22.29	-0.76	-	25
Dec-26 2.30	-	-	-	-	22.74	-0.01	-	5
Dec-26 2.50	0.01	-	-	-	22.64	-0.04	-	4

	Previous Close	89.80		16/07/26
	VIDRALA Close	90.40		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	11.15	-	-	-	23.94	0.90	-	1
Dec-26 80.00	12.42	-	-	-	22.22	0.84	-	1
Dec-26 88.00	6.61	-	-	-	20.51	0.63	-	4
Dec-26 90.00	5.40	-	-	-	20.09	0.57	-	1
Mar-27 84.00	10.38	-	-	-	21.41	0.73	-	1
Mar-27 90.00	6.65	-	-	-	20.55	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	22.64	-	-	1
Sep-26 66.67	0.01	-	-	-	27.86	-	-	2
Sep-26 74.29	0.10	-	-	-	25.13	-0.03	-	1
Sep-26 81.90	0.58	-	-	-	22.41	-0.13	-	11
Dec-26 60.00	0.03	-	-	-	25.94	-0.01	-	1
Dec-26 72.00	0.32	-	-	-	23.38	-0.05	-	1
Dec-26 80.00	1.13	-	-	-	21.66	-0.16	-	1
Mar-27 58.00	0.05	-	-	-	23.43	-0.01	-	1
Mar-27 72.00	0.64	-	-	-	21.42	-0.08	-	3
Mar-27 76.00	1.13	-	-	-	20.84	-0.14	-	10

	Previous Close	55.00		16/07/26
	VISCOFAN Close	56.10		16/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	-	-	-	-	19.29	-	-	4
Aug-26 58.95	0.48	-	-	-	20.02	0.24	-	1
Aug-26 60.92	0.17	-	-	-	19.72	0.10	-	10
Sep-26 45.20	11.11	-	-	-	24.62	0.99	-	1
Sep-26 49.13	7.32	-	-	-	22.28	0.94	-	1
Sep-26 53.06	3.90	-	-	-	19.95	0.77	-	2
Sep-26 55.02	2.48	-	-	-	18.78	0.63	-	5
Sep-26 56.99	1.41	-	-	-	18.12	0.45	-	5
Sep-26 58.95	0.74	-	-	-	18.07	0.29	-	6
Sep-26 60.92	0.35	-	-	-	18.03	0.16	-	12
Sep-26 64.85	0.05	-	-	-	17.93	0.03	-	1
Dec-26 46.18	10.67	-	-	-	22.38	0.93	-	1
Dec-26 58.95	1.64	-	-	-	17.36	0.39	-	4
Dec-26 62.89	0.60	-	-	-	16.77	0.19	-	1
Dec-26 64.85	0.33	-	-	-	16.48	0.12	-	1
Mar-27 56.99	3.10	-	-	-	19.52	0.51	-	1
Mar-27 72.71	0.10	-	-	-	17.37	0.03	-	1
Jun-27 70.75	0.37	0.46	0.46	0.46	17.62	0.09	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	-	-	-	-	23.08	-	-	2
Jul-26 55.02	0.01	0.15	0.15	0.15	21.56	-0.04	1	1
Aug-26 51.09	0.20	-	-	-	24.10	-0.10	-	3
Aug-26 53.06	0.46	-	-	-	22.55	-0.20	-	7
Aug-26 55.02	0.95	-	-	-	21.02	-0.36	-	5
Aug-26 56.99	1.85	-	-	-	20.04	-0.58	-	2
Sep-26 40.29	-	-	-	-	28.89	-	-	1
Sep-26 42.25	0.01	-	-	-	27.73	-0.01	-	3
Sep-26 43.23	0.02	-	-	-	27.15	-0.01	-	3
Sep-26 44.22	0.03	-	-	-	26.56	-0.01	-	4
Sep-26 45.20	0.04	-	-	-	25.98	-0.02	-	2
Sep-26 46.18	0.07	-	-	-	25.39	-0.03	-	4
Sep-26 47.16	0.10	-	-	-	24.81	-0.04	-	4
Sep-26 49.13	0.21	-	-	-	23.64	-0.08	-	12
Sep-26 51.09	0.41	-	-	-	22.48	-0.14	-	5
Sep-26 53.06	0.75	-	-	-	21.31	-0.24	-	38
Sep-26 55.02	1.31	-	-	-	20.14	-0.38	-	15
Sep-26 56.99	2.23	-	-	-	19.48	-0.55	-	10
Sep-26 58.95	3.51	-	-	-	19.43	-0.71	-	5
Sep-26 62.89	6.85	-	-	-	19.34	-0.94	-	2
Dec-26 40.29	0.11	-	-	-	28.39	-0.03	-	2
Dec-26 42.25	0.19	-	-	-	27.48	-0.04	-	1
Dec-26 43.23	0.24	-	-	-	27.02	-0.05	-	1
Dec-26 44.22	0.30	-	-	-	26.57	-0.07	-	12
Dec-26 45.20	0.38	-	-	-	26.11	-0.08	-	1
Dec-26 47.16	0.57	-	-	-	25.20	-0.12	-	2
Dec-26 48.15	0.70	-	-	-	24.74	-0.14	-	1
Dec-26 49.13	0.84	-	-	-	24.29	-0.17	-	5
Dec-26 51.09	1.22	1.00	1.00	1.00	23.38	-0.23	2	8
Dec-26 53.06	1.75	-	-	-	22.47	-0.31	-	12
Mar-27 48.15	1.01	-	-	-	20.85	-0.18	-	1
Mar-27 51.09	1.67	-	-	-	19.71	-0.28	-	1
Mar-27 53.06	2.27	-	-	-	18.95	-0.36	-	2
Mar-27 56.99	4.01	-	-	-	17.66	-0.55	-	5
Jun-27 51.09	1.97	1.90	1.90	1.90	18.25	-0.30	1	1
Jun-27 53.06	2.65	-	-	-	17.65	-0.37	-	3
Dec-28 44.22	1.67	-	-	-	18.30	-0.18	-	1

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

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

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