Boletin

DAILY BULLETIN 08/25/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,233	-	-	4,233	-
MINI IBEX-35	1,612	50	107	1,769	0.47
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	192	1,349	5,932	7,473	0.23
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,685	-	-	46,685
MINI IBEX-35	3,772	60,192	56,019	119,983
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,579,933	1,456,991	3,681,071	6,717,995
DIVIDENDOS	8,276	-	-	8,276

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	20,098.60		25/08/26
	IBEX - 35 Close	20,056.60		25/08/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,125.3	20,122	20,244	20,036	4,233	46,685
16-Oct-26	20,123.0	-	-	-	-	-
20-Nov-26	20,078.0	-	-	-	-	-
18-Dec-26	20,099.0	-	-	-	-	-
19-Mar-27	20,149.0	-	-	-	-	-
18-Jun-27	20,020.0	-	-	-	-	-
17-Sep-27	19,991.0	-	-	-	-	-
17-Dec-27	19,952.0	-	-	-	-	-
17-Mar-28	20,003.0	-	-	-	-	-
16-Jun-28	19,837.0	-	-	-	-	-
15-Sep-28	19,803.0	-	-	-	-	-
15-Dec-28	19,742.0	-	-	-	-	-
15-Jun-29	19,616.0	-	-	-	-	-
21-Dec-29	19,528.0	-	-	-	-	-
21-Jun-30	19,406.0	-	-	-	-	-
20-Dec-30	19,318.0	-	-	-	-	-
20-Jun-31	19,197.0	-	-	-	-	-

	Previous Close	-		25/08/26
	MINI IBEX-35 Close	-		25/08/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	20,099.0	-	-	-	-	-
04-Sep-26	20,108.0	-	-	-	-	-
11-Sep-26	20,117.0	-	-	-	-	-
18-Sep-26	20,125.3	20,130	20,240	20,035	1,581	3,718
16-Oct-26	20,123.0	20,140	20,225	20,060	31	25
20-Nov-26	20,078.0	-	-	-	-	-
18-Dec-26	20,099.0	-	-	-	-	28
19-Mar-27	20,149.0	-	-	-	-	1
18-Jun-27	20,020.0	-	-	-	-	-
17-Sep-27	19,991.0	-	-	-	-	-
17-Dec-27	19,952.0	-	-	-	-	-
17-Mar-28	20,003.0	-	-	-	-	-
16-Jun-28	19,837.0	-	-	-	-	-
15-Sep-28	19,803.0	-	-	-	-	-
15-Dec-28	19,742.0	-	-	-	-	-
15-Jun-29	19,616.0	-	-	-	-	-
21-Dec-29	19,528.0	-	-	-	-	-
21-Jun-30	19,406.0	-	-	-	-	-
20-Dec-30	19,318.0	-	-	-	-	-
20-Jun-31	19,197.0	-	-	-	-	-

	Previous Close	-		25/08/26
	MICRO IBEX-35 Close	-		25/08/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,125.3	-	-	-	-	-
16-Oct-26	20,123.0	-	-	-	-	-

	Previous Close	2,210.50		25/08/26
	IBEX BANCOS Close	2,187.60		25/08/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,190.8	-	-	-	-	-
16-Oct-26	2,182.0	-	-	-	-	-
20-Nov-26	2,173.0	-	-	-	-	-
18-Dec-26	2,175.0	-	-	-	-	-
19-Mar-27	2,188.0	-	-	-	-	-
18-Jun-27	2,158.0	-	-	-	-	-
17-Sep-27	2,170.0	-	-	-	-	-
17-Dec-27	2,149.0	-	-	-	-	-
17-Mar-28	2,162.0	-	-	-	-	-
16-Jun-28	2,125.0	-	-	-	-	-
15-Sep-28	2,137.0	-	-	-	-	-
15-Dec-28	2,112.0	-	-	-	-	-
15-Jun-29	2,085.0	-	-	-	-	-
21-Dec-29	2,074.0	-	-	-	-	-
21-Jun-30	2,048.0	-	-	-	-	-
20-Dec-30	2,038.0	-	-	-	-	-
20-Jun-31	2,012.0	-	-	-	-	-

	Previous Close	2,343.20		25/08/26
	IBEX ENERGIA Close	2,351.40		25/08/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,354.9	-	-	-	-	-
16-Oct-26	2,359.0	-	-	-	-	-
20-Nov-26	2,359.0	-	-	-	-	-
18-Dec-26	2,363.0	-	-	-	-	-
19-Mar-27	2,348.0	-	-	-	-	-
18-Jun-27	2,357.0	-	-	-	-	-
17-Sep-27	2,315.0	-	-	-	-	-
17-Dec-27	2,324.0	-	-	-	-	-
17-Mar-28	2,308.0	-	-	-	-	-
16-Jun-28	2,316.0	-	-	-	-	-
15-Sep-28	2,272.0	-	-	-	-	-
15-Dec-28	2,281.0	-	-	-	-	-
15-Jun-29	2,273.0	-	-	-	-	-
21-Dec-29	2,237.0	-	-	-	-	-
21-Jun-30	2,231.0	-	-	-	-	-
20-Dec-30	2,195.0	-	-	-	-	-
20-Jun-31	2,187.0	-	-	-	-	-

	Previous Close	453.90		25/08/26
	IBEX - 35 Impacto DIV Close	455.10		25/08/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	455.0	-	-	-	-	-
16-Oct-26	501.0	-	-	-	-	-
20-Nov-26	587.0	-	-	-	-	-
18-Dec-26	608.0	-	-	-	-	3,850
17-Dec-27	683.0	-	-	-	-	850
15-Dec-28	716.0	-	-	-	-	350
21-Dec-29	710.0	-	-	-	-	100
20-Dec-30	683.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	209.80		25/08/26
	ACCIONA Close	213.40		25/08/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	213.72	-	-	-	-	31
16-Oct-26	214.11	-	-	-	-	-
20-Nov-26	214.62	-	-	-	-	-
18-Dec-26	215.04	-	-	-	-	-
19-Mar-27	216.46	-	-	-	-	-
18-Jun-27	217.94	-	-	-	-	-
17-Sep-27	213.14	-	-	-	-	-
17-Dec-27	214.62	-	-	-	-	-
17-Mar-28	216.10	-	-	-	-	-
16-Jun-28	217.58	-	-	-	-	-
15-Sep-28	212.34	-	-	-	-	-
15-Dec-28	213.79	-	-	-	-	-
15-Jun-29	216.74	-	-	-	-	-
21-Dec-29	212.78	-	-	-	-	-
21-Jun-30	215.79	-	-	-	-	-
20-Dec-30	211.58	-	-	-	-	-
20-Jun-31	214.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	213.72	-	-	-	-	-
16-Oct-26	214.11	-	-	-	-	-
20-Nov-26	214.62	-	-	-	-	-
18-Dec-26	215.04	-	-	-	-	-
19-Mar-27	216.46	-	-	-	-	-
18-Jun-27	217.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	213.40	-	-	-	-	-

	Previous Close	20.90		25/08/26
	ACCIONA ENERGIA Close	21.36		25/08/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.39	-	-	-	-	10
16-Oct-26	21.43	-	-	-	-	-
20-Nov-26	21.48	-	-	-	-	-
18-Dec-26	21.52	-	-	-	-	-
19-Mar-27	21.67	-	-	-	-	-
18-Jun-27	21.78	-	-	-	-	-
17-Sep-27	21.93	-	-	-	-	-
17-Dec-27	22.08	-	-	-	-	-
17-Mar-28	22.23	-	-	-	-	-
16-Jun-28	22.35	-	-	-	-	-
15-Sep-28	22.51	-	-	-	-	-
15-Dec-28	22.66	-	-	-	-	-
15-Jun-29	22.94	-	-	-	-	-
21-Dec-29	23.27	-	-	-	-	-
21-Jun-30	23.57	-	-	-	-	-
20-Dec-30	23.91	-	-	-	-	-
20-Jun-31	24.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.39	-	-	-	-	-
16-Oct-26	21.43	-	-	-	-	-
20-Nov-26	21.48	-	-	-	-	-
18-Dec-26	21.52	-	-	-	-	-
19-Mar-27	21.67	-	-	-	-	-
18-Jun-27	21.78	-	-	-	-	-

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

	Previous Close	17.18		25/08/26
	ACERINOX Close	17.25		25/08/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.28	-	-	-	-	100
16-Oct-26	17.31	-	-	-	-	-
20-Nov-26	17.35	-	-	-	-	-
18-Dec-26	17.38	-	-	-	-	-
19-Mar-27	17.18	-	-	-	-	-
18-Jun-27	17.29	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-
17-Dec-27	17.20	-	-	-	-	-
17-Mar-28	16.99	-	-	-	-	-
16-Jun-28	17.11	-	-	-	-	-
15-Sep-28	16.89	-	-	-	-	-
15-Dec-28	17.01	-	-	-	-	-
15-Jun-29	16.90	-	-	-	-	-
21-Dec-29	16.80	-	-	-	-	-
21-Jun-30	16.69	-	-	-	-	-
20-Dec-30	16.57	-	-	-	-	-
20-Jun-31	16.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.28	-	-	-	-	-
16-Oct-26	17.31	-	-	-	-	-
20-Nov-26	17.35	-	-	-	-	-
18-Dec-26	17.38	-	-	-	-	-
19-Mar-27	17.18	-	-	-	-	-
18-Jun-27	17.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.25	-	-	-	-	-

	Previous Close	104.70		25/08/26
	ACS Close	104.30		25/08/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	104.45	-	-	-	-	204
16-Oct-26	104.65	-	-	-	-	-
20-Nov-26	104.90	-	-	-	-	-
18-Dec-26	105.10	-	-	-	-	-
19-Mar-27	105.29	-	-	-	-	-
18-Jun-27	106.01	-	-	-	-	-
17-Sep-27	104.70	-	-	-	-	-
17-Dec-27	105.43	-	-	-	-	-
17-Mar-28	105.60	-	-	-	-	-
16-Jun-28	106.33	-	-	-	-	-
15-Sep-28	104.84	-	-	-	-	-
15-Dec-28	105.56	-	-	-	-	-
15-Jun-29	106.43	-	-	-	-	-
21-Dec-29	105.44	-	-	-	-	-
21-Jun-30	106.32	-	-	-	-	-
20-Dec-30	105.11	-	-	-	-	-
20-Jun-31	106.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	104.45	-	-	-	-	-
16-Oct-26	104.65	-	-	-	-	-
20-Nov-26	104.90	-	-	-	-	-
18-Dec-26	105.10	-	-	-	-	-
19-Mar-27	105.29	-	-	-	-	-
18-Jun-27	106.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	104.30	-	-	-	-	-

	Previous Close	27.24		25/08/26
	AENA Close	27.62		25/08/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.66	-	-	-	-	-
16-Oct-26	27.71	-	-	-	-	-
20-Nov-26	27.78	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	1
19-Mar-27	28.02	-	-	-	-	-
18-Jun-27	27.00	-	-	-	-	-
17-Sep-27	27.18	-	-	-	-	-
17-Dec-27	27.37	-	-	-	-	-
17-Mar-28	27.56	-	-	-	-	-
16-Jun-28	26.44	-	-	-	-	-
15-Sep-28	26.62	-	-	-	-	-
15-Dec-28	26.81	-	-	-	-	-
15-Jun-29	25.82	-	-	-	-	-
21-Dec-29	26.20	-	-	-	-	-
21-Jun-30	25.16	-	-	-	-	-
20-Dec-30	25.52	-	-	-	-	-
20-Jun-31	24.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.66	-	-	-	-	-
16-Oct-26	27.71	-	-	-	-	-
20-Nov-26	27.78	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	-
19-Mar-27	28.02	-	-	-	-	-
18-Jun-27	27.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.62	-	-	-	-	-

	Previous Close	10.28		25/08/26
	ALMIRALL Close	10.38		25/08/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.40	-	-	-	-	-
16-Oct-26	10.41	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.53	-	-	-	-	-
18-Jun-27	10.42	-	-	-	-	-
17-Sep-27	10.49	-	-	-	-	-
17-Dec-27	10.56	-	-	-	-	-
17-Mar-28	10.63	-	-	-	-	-
16-Jun-28	10.53	-	-	-	-	-
15-Sep-28	10.60	-	-	-	-	-
15-Dec-28	10.67	-	-	-	-	-
15-Jun-29	10.64	-	-	-	-	-
21-Dec-29	10.79	-	-	-	-	-
21-Jun-30	10.76	-	-	-	-	-
20-Dec-30	10.92	-	-	-	-	-
20-Jun-31	10.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.40	-	-	-	-	-
16-Oct-26	10.41	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.53	-	-	-	-	-
18-Jun-27	10.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.38	-	-	-	-	-

	Previous Close	58.14		25/08/26
	AMADEUS Close	57.50		25/08/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.59	57.60	57.60	57.52	10	36
16-Oct-26	57.69	-	-	-	-	-
20-Nov-26	57.83	-	-	-	-	-
18-Dec-26	57.94	-	-	-	-	-
19-Mar-27	57.74	-	-	-	-	-
18-Jun-27	58.14	-	-	-	-	-
17-Sep-27	57.39	-	-	-	-	-
17-Dec-27	57.79	-	-	-	-	-
17-Mar-28	57.56	-	-	-	-	-
16-Jun-28	57.95	-	-	-	-	-
15-Sep-28	57.12	-	-	-	-	-
15-Dec-28	57.51	-	-	-	-	-
15-Jun-29	57.60	-	-	-	-	-
21-Dec-29	57.03	-	-	-	-	-
21-Jun-30	57.07	-	-	-	-	-
20-Dec-30	56.42	-	-	-	-	-
20-Jun-31	56.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.59	-	-	-	-	-
16-Oct-26	57.69	-	-	-	-	-
20-Nov-26	57.83	-	-	-	-	-
18-Dec-26	57.94	-	-	-	-	-
19-Mar-27	57.74	-	-	-	-	-
18-Jun-27	58.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.50	-	-	-	-	-

	Previous Close	62.84		25/08/26
	ARCELORMITTAL Close	62.70		25/08/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	62.79	62.61	62.96	62.61	20	14
16-Oct-26	62.91	-	-	-	-	-
20-Nov-26	62.95	-	-	-	-	-
18-Dec-26	63.07	-	-	-	-	-
19-Mar-27	63.37	-	-	-	-	-
18-Jun-27	63.69	-	-	-	-	-
17-Sep-27	63.99	-	-	-	-	-
17-Dec-27	64.31	-	-	-	-	-
17-Mar-28	64.63	-	-	-	-	-
16-Jun-28	64.95	-	-	-	-	-
15-Sep-28	65.27	-	-	-	-	-
15-Dec-28	65.59	-	-	-	-	-
15-Jun-29	66.23	-	-	-	-	-
21-Dec-29	66.92	-	-	-	-	-
21-Jun-30	67.58	-	-	-	-	-
20-Dec-30	68.26	-	-	-	-	-
20-Jun-31	68.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	62.79	-	-	-	-	-
16-Oct-26	62.91	-	-	-	-	-
20-Nov-26	62.95	-	-	-	-	-
18-Dec-26	63.07	-	-	-	-	-
19-Mar-27	63.37	-	-	-	-	-
18-Jun-27	63.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.70	-	-	-	-	-

	Previous Close	5.24		25/08/26
	ATRESMEDIA Close	5.24		25/08/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.25	-	-	-	-	-
16-Oct-26	5.26	-	-	-	-	-
20-Nov-26	5.27	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.80	-	-	-	-	-
17-Mar-28	4.83	-	-	-	-	-
16-Jun-28	4.59	-	-	-	-	-
15-Sep-28	4.62	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.54	-	-	-	-	-
21-Dec-29	4.13	-	-	-	-	-
21-Jun-30	3.92	-	-	-	-	-
20-Dec-30	3.78	-	-	-	-	-
20-Jun-31	3.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.25	-	-	-	-	-
16-Oct-26	5.26	-	-	-	-	-
20-Nov-26	5.27	-	-	-	-	-
18-Dec-26	5.10	-	-	-	-	-
19-Mar-27	5.13	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-

	Previous Close	1.19		25/08/26
	AUDAX RENOV Close	1.21		25/08/26

FUTURES AUDAX RENOV

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

	Previous Close	66.90		25/08/26
	AUXIL. FF.CC Close	68.00		25/08/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.00	-	-	-	-	-

	Previous Close	3.71		25/08/26
	B.SABADELL Close	3.69		25/08/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.70	-	-	-	-	-
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.67	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Sep-27	3.58	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
17-Mar-28	3.56	-	-	-	-	-
16-Jun-28	3.51	-	-	-	-	-
15-Sep-28	3.47	-	-	-	-	-
15-Dec-28	3.49	-	-	-	-	-
15-Jun-29	3.40	-	-	-	-	-
21-Dec-29	3.37	-	-	-	-	-
21-Jun-30	3.28	-	-	-	-	-
20-Dec-30	3.25	-	-	-	-	-
20-Jun-31	3.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.70	-	-	-	-	-
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.67	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.69	-	-	-	-	-

	Previous Close	16.96		25/08/26
	BANKINTER Close	16.78		25/08/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.80	-	-	-	-	98
16-Oct-26	16.84	-	-	-	-	-
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.58	-	-	-	-	-
19-Mar-27	16.69	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-
17-Sep-27	16.56	-	-	-	-	-
17-Dec-27	16.33	-	-	-	-	-
17-Mar-28	16.44	-	-	-	-	-
16-Jun-28	16.37	-	-	-	-	-
15-Sep-28	16.30	-	-	-	-	-
15-Dec-28	16.04	-	-	-	-	-
15-Jun-29	16.07	-	-	-	-	-
21-Dec-29	15.73	-	-	-	-	-
21-Jun-30	15.74	-	-	-	-	-
20-Dec-30	15.36	-	-	-	-	-
20-Jun-31	15.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.80	-	-	-	-	-
16-Oct-26	16.84	-	-	-	-	-
20-Nov-26	16.88	-	-	-	-	-
18-Dec-26	16.58	-	-	-	-	-
19-Mar-27	16.69	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.78	-	-	-	-	-

	Previous Close	25.07		25/08/26
	BBVA Close	24.69		25/08/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	24.69	-	-	-	-	-
04-Sep-26	24.71	-	-	-	-	-
11-Sep-26	24.72	-	-	-	-	-
18-Sep-26	24.73	24.77	25.11	24.77	136	23,738
16-Oct-26	24.38	-	-	-	-	-
20-Nov-26	24.44	-	-	-	-	-
18-Dec-26	24.49	-	-	-	-	5,000
19-Mar-27	24.65	-	-	-	-	-
18-Jun-27	24.11	-	-	-	-	-
17-Sep-27	24.26	-	-	-	-	-
17-Dec-27	24.00	-	-	-	-	-
17-Mar-28	24.16	-	-	-	-	-
16-Jun-28	23.55	-	-	-	-	-
15-Sep-28	23.71	-	-	-	-	-
15-Dec-28	23.41	-	-	-	-	-
15-Jun-29	22.94	-	-	-	-	-
21-Dec-29	22.81	-	-	-	-	-
21-Jun-30	22.32	-	-	-	-	-
20-Dec-30	22.21	-	-	-	-	-
20-Jun-31	21.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	24.73	-	-	-	-	-
16-Oct-26	24.38	-	-	-	-	-
20-Nov-26	24.44	-	-	-	-	-
18-Dec-26	24.49	-	-	-	-	-
19-Mar-27	24.65	-	-	-	-	-
18-Jun-27	24.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.69	-	-	-	-	-

	Previous Close	13.27		25/08/26
	CAIXABANK Close	13.21		25/08/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.22	13.31	13.32	13.31	4	13
16-Oct-26	13.25	-	-	-	-	-
20-Nov-26	13.09	-	-	-	-	-
18-Dec-26	13.12	-	-	-	-	-
19-Mar-27	13.20	-	-	-	-	-
18-Jun-27	12.93	-	-	-	-	-
17-Sep-27	13.02	-	-	-	-	-
17-Dec-27	12.90	-	-	-	-	-
17-Mar-28	12.99	-	-	-	-	-
16-Jun-28	12.69	-	-	-	-	-
15-Sep-28	12.78	-	-	-	-	-
15-Dec-28	12.65	-	-	-	-	-
15-Jun-29	12.46	-	-	-	-	-
21-Dec-29	12.45	-	-	-	-	-
21-Jun-30	12.25	-	-	-	-	-
20-Dec-30	12.24	-	-	-	-	-
20-Jun-31	12.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.22	-	-	-	-	-
16-Oct-26	13.25	-	-	-	-	-
20-Nov-26	13.09	-	-	-	-	-
18-Dec-26	13.12	-	-	-	-	-
19-Mar-27	13.20	-	-	-	-	-
18-Jun-27	12.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.21	-	-	-	-	-

	Previous Close	26.69		25/08/26
	CELLNEX Close	27.16		25/08/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.20	-	-	-	-	65
16-Oct-26	27.25	-	-	-	-	-
20-Nov-26	27.32	-	-	-	-	-
18-Dec-26	27.37	-	-	-	-	-
19-Mar-27	27.15	-	-	-	-	-
18-Jun-27	27.33	-	-	-	-	-
17-Sep-27	27.11	-	-	-	-	-
17-Dec-27	27.30	-	-	-	-	-
17-Mar-28	27.06	-	-	-	-	-
16-Jun-28	27.24	-	-	-	-	-
15-Sep-28	27.00	-	-	-	-	-
15-Dec-28	27.18	-	-	-	-	-
15-Jun-29	27.08	-	-	-	-	-
21-Dec-29	27.00	-	-	-	-	-
21-Jun-30	26.89	-	-	-	-	-
20-Dec-30	26.79	-	-	-	-	-
20-Jun-31	26.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.20	-	-	-	-	-
16-Oct-26	27.25	-	-	-	-	-
20-Nov-26	27.32	-	-	-	-	-
18-Dec-26	27.37	-	-	-	-	-
19-Mar-27	27.15	-	-	-	-	-
18-Jun-27	27.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.16	-	-	-	-	-

	Previous Close	25.85		25/08/26
	CIE AUTOMOTIVE Close	25.65		25/08/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.69	-	-	-	-	-
16-Oct-26	25.74	-	-	-	-	-
20-Nov-26	25.80	-	-	-	-	-
18-Dec-26	25.85	-	-	-	-	-
19-Mar-27	25.54	-	-	-	-	-
18-Jun-27	25.71	-	-	-	-	-
17-Sep-27	25.40	-	-	-	-	-
17-Dec-27	25.57	-	-	-	-	-
17-Mar-28	25.26	-	-	-	-	-
16-Jun-28	25.43	-	-	-	-	-
15-Sep-28	25.11	-	-	-	-	-
15-Dec-28	25.28	-	-	-	-	-
15-Jun-29	25.13	-	-	-	-	-
21-Dec-29	24.98	-	-	-	-	-
21-Jun-30	24.82	-	-	-	-	-
20-Dec-30	24.66	-	-	-	-	-
20-Jun-31	24.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.69	-	-	-	-	-
16-Oct-26	25.74	-	-	-	-	-
20-Nov-26	25.80	-	-	-	-	-
18-Dec-26	25.85	-	-	-	-	-
19-Mar-27	25.54	-	-	-	-	-
18-Jun-27	25.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.65	-	-	-	-	-

	Previous Close	5.48		25/08/26
	COLONIAL Close	5.51		25/08/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.52	-	-	-	-	-
16-Oct-26	5.53	-	-	-	-	-
20-Nov-26	5.54	-	-	-	-	-
18-Dec-26	5.55	-	-	-	-	-
19-Mar-27	5.59	-	-	-	-	-
18-Jun-27	5.63	-	-	-	-	-
17-Sep-27	5.34	-	-	-	-	-
17-Dec-27	5.38	-	-	-	-	-
17-Mar-28	5.42	-	-	-	-	-
16-Jun-28	5.45	-	-	-	-	-
15-Sep-28	5.15	-	-	-	-	-
15-Dec-28	5.19	-	-	-	-	-
15-Jun-29	5.26	-	-	-	-	-
21-Dec-29	4.98	-	-	-	-	-
21-Jun-30	5.05	-	-	-	-	-
20-Dec-30	4.73	-	-	-	-	-
20-Jun-31	4.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.52	-	-	-	-	-
16-Oct-26	5.53	-	-	-	-	-
20-Nov-26	5.54	-	-	-	-	-
18-Dec-26	5.55	-	-	-	-	-
19-Mar-27	5.59	-	-	-	-	-
18-Jun-27	5.63	-	-	-	-	-

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

	Previous Close	0.25		25/08/26
	D. FELGUERA Close	0.25		25/08/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.25	-	-	-	-	-

	Previous Close	18.48		25/08/26
	EBRO FOODS Close	18.40		25/08/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.43	-	-	-	-	-
16-Oct-26	18.23	-	-	-	-	-
20-Nov-26	18.27	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-
19-Mar-27	18.43	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-
17-Sep-27	18.21	-	-	-	-	-
17-Dec-27	18.11	-	-	-	-	-
17-Mar-28	18.24	-	-	-	-	-
16-Jun-28	18.13	-	-	-	-	-
15-Sep-28	18.02	-	-	-	-	-
15-Dec-28	17.91	-	-	-	-	-
15-Jun-29	17.93	-	-	-	-	-
21-Dec-29	17.72	-	-	-	-	-
21-Jun-30	17.74	-	-	-	-	-
20-Dec-30	17.53	-	-	-	-	-
20-Jun-31	17.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.43	-	-	-	-	-
16-Oct-26	18.23	-	-	-	-	-
20-Nov-26	18.27	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-
19-Mar-27	18.43	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.40	-	-	-	-	-

	Previous Close	16.78		25/08/26
	ENAGAS Close	16.89		25/08/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.91	-	-	-	-	-
16-Oct-26	16.95	-	-	-	-	-
20-Nov-26	16.99	-	-	-	-	-
18-Dec-26	17.02	-	-	-	-	7,500
19-Mar-27	16.73	-	-	-	-	-
18-Jun-27	16.84	-	-	-	-	-
17-Sep-27	16.35	-	-	-	-	-
17-Dec-27	16.47	-	-	-	-	-
17-Mar-28	16.18	-	-	-	-	-
16-Jun-28	16.29	-	-	-	-	-
15-Sep-28	15.80	-	-	-	-	-
15-Dec-28	15.90	-	-	-	-	-
15-Jun-29	15.72	-	-	-	-	-
21-Dec-29	14.94	-	-	-	-	-
21-Jun-30	15.15	-	-	-	-	-
20-Dec-30	14.76	-	-	-	-	-
20-Jun-31	14.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.91	-	-	-	-	-
16-Oct-26	16.95	-	-	-	-	-
20-Nov-26	16.99	-	-	-	-	-
18-Dec-26	17.02	-	-	-	-	-
19-Mar-27	16.73	-	-	-	-	-
18-Jun-27	16.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.89	-	-	-	-	-

	Previous Close	2.53		25/08/26
	ENCE Close	2.54		25/08/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.55	-	-	-	-	-
16-Oct-26	2.55	-	-	-	-	-
20-Nov-26	2.56	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.58	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.63	-	-	-	-	-
17-Mar-28	2.65	-	-	-	-	-
16-Jun-28	2.67	-	-	-	-	-
15-Sep-28	2.69	-	-	-	-	-
15-Dec-28	2.70	-	-	-	-	-
15-Jun-29	2.74	-	-	-	-	-
21-Dec-29	2.78	-	-	-	-	-
21-Jun-30	2.82	-	-	-	-	-
20-Dec-30	2.86	-	-	-	-	-
20-Jun-31	2.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.55	-	-	-	-	-
16-Oct-26	2.55	-	-	-	-	-
20-Nov-26	2.56	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.58	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.54	-	-	-	-	-

	Previous Close	41.92		25/08/26
	ENDESA Close	42.06		25/08/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	42.12	-	-	-	-	130
16-Oct-26	42.20	-	-	-	-	-
20-Nov-26	42.30	-	-	-	-	-
18-Dec-26	42.38	-	-	-	-	-
19-Mar-27	42.13	-	-	-	-	-
18-Jun-27	42.42	-	-	-	-	-
17-Sep-27	41.54	-	-	-	-	-
17-Dec-27	41.83	-	-	-	-	-
17-Mar-28	41.57	-	-	-	-	-
16-Jun-28	41.85	-	-	-	-	-
15-Sep-28	40.88	-	-	-	-	-
15-Dec-28	41.16	-	-	-	-	-
15-Jun-29	41.17	-	-	-	-	-
21-Dec-29	40.45	-	-	-	-	-
21-Jun-30	40.47	-	-	-	-	-
20-Dec-30	39.63	-	-	-	-	-
20-Jun-31	39.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	42.12	-	-	-	-	-
16-Oct-26	42.20	-	-	-	-	-
20-Nov-26	42.30	-	-	-	-	-
18-Dec-26	42.38	-	-	-	-	-
19-Mar-27	42.13	-	-	-	-	-
18-Jun-27	42.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.06	-	-	-	-	-

	Previous Close	4.51		25/08/26
	FAES Close	4.56		25/08/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.56	-	-	-	-	-

	Previous Close	11.10		25/08/26
	FCC Close	11.14		25/08/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.16	-	-	-	-	-
16-Oct-26	11.18	-	-	-	-	-
20-Nov-26	11.20	-	-	-	-	-
18-Dec-26	11.23	-	-	-	-	-
19-Mar-27	11.30	-	-	-	-	-
18-Jun-27	11.38	-	-	-	-	-
17-Sep-27	10.74	-	-	-	-	-
17-Dec-27	10.81	-	-	-	-	-
17-Mar-28	10.89	-	-	-	-	-
16-Jun-28	10.96	-	-	-	-	-
15-Sep-28	10.30	-	-	-	-	-
15-Dec-28	10.38	-	-	-	-	-
15-Jun-29	10.52	-	-	-	-	-
21-Dec-29	9.91	-	-	-	-	-
21-Jun-30	10.05	-	-	-	-	-
20-Dec-30	9.42	-	-	-	-	-
20-Jun-31	9.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	11.16	-	-	-	-	-
16-Oct-26	11.18	-	-	-	-	-
20-Nov-26	11.20	-	-	-	-	-
18-Dec-26	11.23	-	-	-	-	-
19-Mar-27	11.30	-	-	-	-	-
18-Jun-27	11.38	-	-	-	-	-

	Previous Close	53.80		25/08/26
	FERROVIAL Close	54.10		25/08/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	54.18	-	-	-	-	25
16-Oct-26	54.28	-	-	-	-	-
20-Nov-26	53.94	-	-	-	-	-
18-Dec-26	54.05	-	-	-	-	-
19-Mar-27	54.40	-	-	-	-	-
18-Jun-27	54.50	-	-	-	-	-
17-Sep-27	54.86	-	-	-	-	-
17-Dec-27	54.77	-	-	-	-	-
17-Mar-28	55.15	-	-	-	-	-
16-Jun-28	55.24	-	-	-	-	-
15-Sep-28	55.62	-	-	-	-	-
15-Dec-28	55.51	-	-	-	-	-
15-Jun-29	55.97	-	-	-	-	-
21-Dec-29	56.27	-	-	-	-	-
21-Jun-30	56.74	-	-	-	-	-
20-Dec-30	57.04	-	-	-	-	-
20-Jun-31	57.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	54.18	-	-	-	-	-
16-Oct-26	54.28	-	-	-	-	-
20-Nov-26	53.94	-	-	-	-	-
18-Dec-26	54.05	-	-	-	-	-
19-Mar-27	54.40	-	-	-	-	-
18-Jun-27	54.50	-	-	-	-	-
31-Dec-99	54.10	-	-	-	-	-

	Previous Close	19.50		25/08/26
	FLUIDRA Close	19.40		25/08/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.43	-	-	-	-	-
16-Oct-26	19.46	-	-	-	-	-
20-Nov-26	19.51	-	-	-	-	-
18-Dec-26	19.22	-	-	-	-	-
19-Mar-27	19.35	-	-	-	-	-
18-Jun-27	19.48	-	-	-	-	-
17-Sep-27	19.24	-	-	-	-	-
17-Dec-27	19.02	-	-	-	-	-
17-Mar-28	19.15	-	-	-	-	-
16-Jun-28	19.28	-	-	-	-	-
15-Sep-28	19.01	-	-	-	-	-
15-Dec-28	18.74	-	-	-	-	-
15-Jun-29	19.00	-	-	-	-	-
21-Dec-29	18.37	-	-	-	-	-
21-Jun-30	18.63	-	-	-	-	-
20-Dec-30	17.89	-	-	-	-	-
20-Jun-31	18.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.43	-	-	-	-	-
16-Oct-26	19.46	-	-	-	-	-
20-Nov-26	19.51	-	-	-	-	-
18-Dec-26	19.22	-	-	-	-	-
19-Mar-27	19.35	-	-	-	-	-
18-Jun-27	19.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.40	-	-	-	-	-

	Previous Close	2.98		25/08/26
	GESTAMP Close	2.96		25/08/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.96	-	-	-	-	-

	Previous Close	92.20		25/08/26
	GRENERGY Close	93.90		25/08/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	93.90	-	-	-	-	-

	Previous Close	9.88		25/08/26
	GRIFOLS Close	10.05		25/08/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.06	-	-	-	-	370
16-Oct-26	10.08	-	-	-	-	-
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	9.94	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.08	-	-	-	-	-
17-Sep-27	10.02	-	-	-	-	-
17-Dec-27	9.90	-	-	-	-	-
17-Mar-28	9.97	-	-	-	-	-
16-Jun-28	10.04	-	-	-	-	-
15-Sep-28	9.97	-	-	-	-	-
15-Dec-28	9.83	-	-	-	-	-
15-Jun-29	9.97	-	-	-	-	-
21-Dec-29	9.73	-	-	-	-	-
21-Jun-30	9.87	-	-	-	-	-
20-Dec-30	9.58	-	-	-	-	-
20-Jun-31	9.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.06	-	-	-	-	-
16-Oct-26	10.08	-	-	-	-	-
20-Nov-26	10.10	-	-	-	-	-
18-Dec-26	9.94	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.05	-	-	-	-	-

	Previous Close	6.87		25/08/26
	GRIFOLS B Close	6.93		25/08/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.93	-	-	-	-	-

	Previous Close	7.74		25/08/26
	HBX Close	7.71		25/08/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.72	-	-	-	-	-
16-Oct-26	7.73	-	-	-	-	-
20-Nov-26	7.75	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
19-Mar-27	7.82	-	-	-	-	-
18-Jun-27	7.87	-	-	-	-	-
17-Sep-27	7.85	-	-	-	-	-
17-Dec-27	7.90	-	-	-	-	-
17-Mar-28	7.95	-	-	-	-	-
16-Jun-28	8.01	-	-	-	-	-
15-Sep-28	7.99	-	-	-	-	-
15-Dec-28	8.04	-	-	-	-	-
15-Jun-29	8.15	-	-	-	-	-
21-Dec-29	8.19	-	-	-	-	-
21-Jun-30	8.31	-	-	-	-	-
20-Dec-30	8.35	-	-	-	-	-
20-Jun-31	8.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.72	-	-	-	-	-
16-Oct-26	7.73	-	-	-	-	-
20-Nov-26	7.75	-	-	-	-	-
18-Dec-26	7.76	-	-	-	-	-
19-Mar-27	7.82	-	-	-	-	-
18-Jun-27	7.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.71	-	-	-	-	-

	Previous Close	5.05		25/08/26
	IAG Close	5.16		25/08/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.16	-	-	-	-	92
16-Oct-26	5.17	-	-	-	-	-
20-Nov-26	5.19	-	-	-	-	-
18-Dec-26	5.14	-	-	-	-	-
19-Mar-27	5.18	-	-	-	-	-
18-Jun-27	5.21	-	-	-	-	-
17-Sep-27	5.19	-	-	-	-	-
17-Dec-27	5.17	-	-	-	-	-
17-Mar-28	5.21	-	-	-	-	-
16-Jun-28	5.24	-	-	-	-	-
15-Sep-28	5.22	-	-	-	-	-
15-Dec-28	5.18	-	-	-	-	-
15-Jun-29	5.25	-	-	-	-	-
21-Dec-29	5.18	-	-	-	-	-
21-Jun-30	5.25	-	-	-	-	-
20-Dec-30	5.16	-	-	-	-	-
20-Jun-31	5.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.16	-	-	-	-	-
16-Oct-26	5.17	-	-	-	-	-
20-Nov-26	5.19	-	-	-	-	-
18-Dec-26	5.14	-	-	-	-	-
19-Mar-27	5.18	-	-	-	-	-
18-Jun-27	5.21	-	-	-	-	-

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

	Previous Close	20.03		25/08/26
	IBERDROLA Close	20.13		25/08/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	20.13	-	-	-	-	-
04-Sep-26	20.14	-	-	-	-	-
11-Sep-26	20.15	-	-	-	-	-
18-Sep-26	20.16	-	-	-	-	5,978
16-Oct-26	20.20	-	-	-	-	-
20-Nov-26	20.25	-	-	-	-	-
18-Dec-26	20.29	-	-	-	-	-
19-Mar-27	20.15	-	-	-	-	-
18-Jun-27	20.28	-	-	-	-	-
17-Sep-27	19.94	-	-	-	-	-
17-Dec-27	20.07	-	-	-	-	-
17-Mar-28	19.93	-	-	-	-	-
16-Jun-28	20.07	-	-	-	-	-
15-Sep-28	19.70	-	-	-	-	-
15-Dec-28	19.83	-	-	-	-	-
15-Jun-29	19.82	-	-	-	-	-
21-Dec-29	19.60	-	-	-	-	-
21-Jun-30	19.60	-	-	-	-	-
20-Dec-30	19.37	-	-	-	-	-
20-Jun-31	19.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20.16	-	-	-	-	-
16-Oct-26	20.20	-	-	-	-	-
20-Nov-26	20.25	-	-	-	-	-
18-Dec-26	20.29	-	-	-	-	-
19-Mar-27	20.15	-	-	-	-	-
18-Jun-27	20.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.13	-	-	-	-	-

	Previous Close	58.42		25/08/26
	INDITEX Close	58.28		25/08/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	58.29	-	-	-	-	-
04-Sep-26	58.32	-	-	-	-	-
11-Sep-26	58.34	-	-	-	-	-
18-Sep-26	58.37	58.57	58.57	58.57	5	8,303
16-Oct-26	58.47	-	-	-	-	-
20-Nov-26	58.29	-	-	-	-	-
18-Dec-26	58.40	-	-	-	-	-
19-Mar-27	58.79	-	-	-	-	-
18-Jun-27	58.30	-	-	-	-	-
17-Sep-27	58.68	-	-	-	-	-
17-Dec-27	58.76	-	-	-	-	-
17-Mar-28	59.17	-	-	-	-	-
16-Jun-28	58.68	-	-	-	-	-
15-Sep-28	59.08	-	-	-	-	-
15-Dec-28	59.16	-	-	-	-	-
15-Jun-29	59.08	-	-	-	-	-
21-Dec-29	59.60	-	-	-	-	-
21-Jun-30	59.55	-	-	-	-	-
20-Dec-30	60.09	-	-	-	-	-
20-Jun-31	60.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	58.37	-	-	-	-	-
16-Oct-26	58.47	-	-	-	-	-
20-Nov-26	58.29	-	-	-	-	-
18-Dec-26	58.40	-	-	-	-	-
19-Mar-27	58.79	-	-	-	-	-
18-Jun-27	58.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.28	-	-	-	-	-

	Previous Close	60.56		25/08/26
	INDRA Close	60.86		25/08/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.95	60.86	60.86	60.86	5	301
16-Oct-26	61.06	-	-	-	-	-
20-Nov-26	61.21	-	-	-	-	-
18-Dec-26	61.33	-	-	-	-	-
19-Mar-27	61.73	-	-	-	-	-
18-Jun-27	62.15	-	-	-	-	-
17-Sep-27	62.20	-	-	-	-	-
17-Dec-27	62.63	-	-	-	-	-
17-Mar-28	63.06	-	-	-	-	-
16-Jun-28	63.50	-	-	-	-	-
15-Sep-28	63.56	-	-	-	-	-
15-Dec-28	63.99	-	-	-	-	-
15-Jun-29	64.87	-	-	-	-	-
21-Dec-29	65.41	-	-	-	-	-
21-Jun-30	66.33	-	-	-	-	-
20-Dec-30	66.87	-	-	-	-	-
20-Jun-31	67.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.95	-	-	-	-	-
16-Oct-26	61.06	-	-	-	-	-
20-Nov-26	61.21	-	-	-	-	-
18-Dec-26	61.33	-	-	-	-	-
19-Mar-27	61.73	-	-	-	-	-
18-Jun-27	62.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.86	-	-	-	-	-

	Previous Close	59.85		25/08/26
	LABORAT. ROVI Close	60.50		25/08/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.59	-	-	-	-	10
16-Oct-26	60.70	-	-	-	-	-
20-Nov-26	60.85	-	-	-	-	-
18-Dec-26	60.97	-	-	-	-	-
19-Mar-27	61.37	-	-	-	-	-
18-Jun-27	61.79	-	-	-	-	-
17-Sep-27	61.09	-	-	-	-	-
17-Dec-27	61.51	-	-	-	-	-
17-Mar-28	61.94	-	-	-	-	-
16-Jun-28	62.36	-	-	-	-	-
15-Sep-28	61.28	-	-	-	-	-
15-Dec-28	61.70	-	-	-	-	-
15-Jun-29	62.55	-	-	-	-	-
21-Dec-29	61.63	-	-	-	-	-
21-Jun-30	62.50	-	-	-	-	-
20-Dec-30	61.47	-	-	-	-	-
20-Jun-31	62.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	60.59	-	-	-	-	-
16-Oct-26	60.70	-	-	-	-	-
20-Nov-26	60.85	-	-	-	-	-
18-Dec-26	60.97	-	-	-	-	-
19-Mar-27	61.37	-	-	-	-	-
18-Jun-27	61.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.50	-	-	-	-	-

	Previous Close	1.34		25/08/26
	LINEA DIRECTA Close	1.34		25/08/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	36.04		25/08/26
	LOGISTA Close	35.70		25/08/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.70	-	-	-	-	-

	Previous Close	4.41		25/08/26
	MAPFRE Close	4.43		25/08/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.43	-	-	-	-	98
16-Oct-26	4.44	-	-	-	-	-
20-Nov-26	4.45	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.29	-	-	-	-	-
17-Mar-28	4.32	-	-	-	-	-
16-Jun-28	4.23	-	-	-	-	-
15-Sep-28	4.26	-	-	-	-	-
15-Dec-28	4.20	-	-	-	-	-
15-Jun-29	4.13	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-
21-Jun-30	4.04	-	-	-	-	-
20-Dec-30	4.01	-	-	-	-	-
20-Jun-31	3.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.43	-	-	-	-	-
16-Oct-26	4.44	-	-	-	-	-
20-Nov-26	4.45	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.43	-	-	-	-	-

	Previous Close	10.28		25/08/26
	MELIA HOTELS Close	10.33		25/08/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.35	-	-	-	-	-
16-Oct-26	10.36	-	-	-	-	-
20-Nov-26	10.39	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.48	-	-	-	-	-
18-Jun-27	10.55	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.50	-	-	-	-	-
17-Mar-28	10.57	-	-	-	-	-
16-Jun-28	10.65	-	-	-	-	-
15-Sep-28	10.52	-	-	-	-	-
15-Dec-28	10.59	-	-	-	-	-
15-Jun-29	10.74	-	-	-	-	-
21-Dec-29	10.69	-	-	-	-	-
21-Jun-30	10.84	-	-	-	-	-
20-Dec-30	10.79	-	-	-	-	-
20-Jun-31	10.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.35	-	-	-	-	-
16-Oct-26	10.36	-	-	-	-	-
20-Nov-26	10.39	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.48	-	-	-	-	-
18-Jun-27	10.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.33	-	-	-	-	-

	Previous Close	13.90		25/08/26
	MERLIN Close	13.98		25/08/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	14.00	-	-	-	-	-
16-Oct-26	14.03	-	-	-	-	-
20-Nov-26	14.06	-	-	-	-	-
18-Dec-26	13.89	-	-	-	-	-
19-Mar-27	13.98	-	-	-	-	-
18-Jun-27	13.85	-	-	-	-	-
17-Sep-27	13.94	-	-	-	-	-
17-Dec-27	13.82	-	-	-	-	-
17-Mar-28	13.92	-	-	-	-	-
16-Jun-28	13.79	-	-	-	-	-
15-Sep-28	13.88	-	-	-	-	-
15-Dec-28	13.75	-	-	-	-	-
15-Jun-29	13.71	-	-	-	-	-
21-Dec-29	13.65	-	-	-	-	-
21-Jun-30	13.61	-	-	-	-	-
20-Dec-30	13.55	-	-	-	-	-
20-Jun-31	13.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	14.00	-	-	-	-	-
16-Oct-26	14.03	-	-	-	-	-
20-Nov-26	14.06	-	-	-	-	-
18-Dec-26	13.89	-	-	-	-	-
19-Mar-27	13.98	-	-	-	-	-
18-Jun-27	13.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.98	-	-	-	-	-

	Previous Close	29.60		25/08/26
	NATURGY Close	29.98		25/08/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	30.02	-	-	-	-	10
16-Oct-26	30.08	-	-	-	-	-
20-Nov-26	29.56	-	-	-	-	-
18-Dec-26	29.61	-	-	-	-	5,000
19-Mar-27	29.81	-	-	-	-	-
18-Jun-27	29.39	-	-	-	-	-
17-Sep-27	28.96	-	-	-	-	-
17-Dec-27	28.55	-	-	-	-	-
17-Mar-28	28.74	-	-	-	-	-
16-Jun-28	28.25	-	-	-	-	-
15-Sep-28	27.86	-	-	-	-	-
15-Dec-28	27.46	-	-	-	-	-
15-Jun-29	27.17	-	-	-	-	-
21-Dec-29	26.40	-	-	-	-	-
21-Jun-30	26.10	-	-	-	-	-
20-Dec-30	25.31	-	-	-	-	-
20-Jun-31	25.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	30.02	-	-	-	-	-
16-Oct-26	30.08	-	-	-	-	-
20-Nov-26	29.56	-	-	-	-	-
18-Dec-26	29.61	-	-	-	-	-
19-Mar-27	29.81	-	-	-	-	-
18-Jun-27	29.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.98	-	-	-	-	-

	Previous Close	0.42		25/08/26
	OBRASCON HUARTE Close	0.41		25/08/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.41	-	-	-	-	-
16-Oct-26	0.41	-	-	-	-	-
20-Nov-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.42	-	-	-	-	-
17-Sep-27	0.42	-	-	-	-	-
17-Dec-27	0.43	-	-	-	-	-
17-Mar-28	0.43	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Sep-28	0.43	-	-	-	-	-
15-Dec-28	0.44	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.45	-	-	-	-	-
21-Jun-30	0.46	-	-	-	-	-
20-Dec-30	0.46	-	-	-	-	-
20-Jun-31	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.41	-	-	-	-	-
16-Oct-26	0.41	-	-	-	-	-
20-Nov-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.42	-	-	-	-	-

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

	Previous Close	82.30		25/08/26
	PHARMA MAR Close	83.85		25/08/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.97	-	-	-	-	-
16-Oct-26	84.13	-	-	-	-	-
20-Nov-26	84.33	-	-	-	-	-
18-Dec-26	84.50	-	-	-	-	-
19-Mar-27	85.05	-	-	-	-	-
18-Jun-27	85.63	-	-	-	-	-
17-Sep-27	85.19	-	-	-	-	-
17-Dec-27	85.78	-	-	-	-	-
17-Mar-28	86.37	-	-	-	-	-
16-Jun-28	86.97	-	-	-	-	-
15-Sep-28	86.55	-	-	-	-	-
15-Dec-28	87.15	-	-	-	-	-
15-Jun-29	88.35	-	-	-	-	-
21-Dec-29	88.61	-	-	-	-	-
21-Jun-30	89.86	-	-	-	-	-
20-Dec-30	90.13	-	-	-	-	-
20-Jun-31	91.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.97	-	-	-	-	-
16-Oct-26	84.13	-	-	-	-	-
20-Nov-26	84.33	-	-	-	-	-
18-Dec-26	84.50	-	-	-	-	-
19-Mar-27	85.05	-	-	-	-	-
18-Jun-27	85.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.85	-	-	-	-	-

	Previous Close	2.83		25/08/26
	PROSEGUR Close	2.86		25/08/26

FUTURES PROSEGUR

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

	Previous Close	17.37		25/08/26
	PUIG Close	17.88		25/08/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.91	-	-	-	-	-
16-Oct-26	17.94	-	-	-	-	-
20-Nov-26	17.98	-	-	-	-	-
18-Dec-26	18.02	-	-	-	-	-
19-Mar-27	18.14	-	-	-	-	-
18-Jun-27	17.81	-	-	-	-	-
17-Sep-27	17.93	-	-	-	-	-
17-Dec-27	18.05	-	-	-	-	-
17-Mar-28	18.18	-	-	-	-	-
16-Jun-28	17.81	-	-	-	-	-
15-Sep-28	17.93	-	-	-	-	-
15-Dec-28	18.05	-	-	-	-	-
15-Jun-29	17.76	-	-	-	-	-
21-Dec-29	18.02	-	-	-	-	-
21-Jun-30	17.67	-	-	-	-	-
20-Dec-30	17.93	-	-	-	-	-
20-Jun-31	17.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.91	-	-	-	-	-
16-Oct-26	17.94	-	-	-	-	-
20-Nov-26	17.98	-	-	-	-	-
18-Dec-26	18.02	-	-	-	-	-
19-Mar-27	18.14	-	-	-	-	-
18-Jun-27	17.81	-	-	-	-	-

	Previous Close	15.17		25/08/26
	REDEIA Close	15.28		25/08/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.30	-	-	-	-	5
16-Oct-26	15.33	-	-	-	-	-
20-Nov-26	15.37	-	-	-	-	-
18-Dec-26	15.40	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.39	-	-	-	-	-
17-Sep-27	14.88	-	-	-	-	-
17-Dec-27	14.98	-	-	-	-	-
17-Mar-28	14.88	-	-	-	-	-
16-Jun-28	14.98	-	-	-	-	-
15-Sep-28	14.45	-	-	-	-	-
15-Dec-28	14.55	-	-	-	-	-
15-Jun-29	14.52	-	-	-	-	-
21-Dec-29	14.09	-	-	-	-	-
21-Jun-30	14.06	-	-	-	-	-
20-Dec-30	13.61	-	-	-	-	-
20-Jun-31	13.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.30	-	-	-	-	-
16-Oct-26	15.33	-	-	-	-	-
20-Nov-26	15.37	-	-	-	-	-
18-Dec-26	15.40	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.28	-	-	-	-	-

	Previous Close	27.09		25/08/26
	REPSOL Close	26.92		25/08/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	26.92	-	-	-	-	-
04-Sep-26	26.94	-	-	-	-	-
11-Sep-26	26.95	-	-	-	-	-
18-Sep-26	26.96	26.95	26.95	26.92	12	888
16-Oct-26	27.01	-	-	-	-	10
20-Nov-26	27.07	-	-	-	-	-
18-Dec-26	27.13	-	-	-	-	20,000
19-Mar-27	26.77	-	-	-	-	-
18-Jun-27	26.96	-	-	-	-	-
17-Sep-27	26.50	-	-	-	-	-
17-Dec-27	26.69	-	-	-	-	-
17-Mar-28	26.29	-	-	-	-	-
16-Jun-28	26.47	-	-	-	-	-
15-Sep-28	26.01	-	-	-	-	-
15-Dec-28	26.18	-	-	-	-	-
15-Jun-29	25.96	-	-	-	-	-
21-Dec-29	25.70	-	-	-	-	-
21-Jun-30	25.49	-	-	-	-	-
20-Dec-30	25.21	-	-	-	-	-
20-Jun-31	25.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	26.96	-	-	-	-	-
16-Oct-26	27.01	-	-	-	-	-
20-Nov-26	27.07	-	-	-	-	-
18-Dec-26	27.13	-	-	-	-	-
19-Mar-27	26.77	-	-	-	-	-
18-Jun-27	26.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.92	-	-	-	-	-

	Previous Close	4.27		25/08/26
	SACYR Close	4.33		25/08/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.34	-	-	-	-	-
16-Oct-26	4.34	-	-	-	-	-
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.36	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.37	-	-	-	-	-
17-Sep-27	4.29	-	-	-	-	-
17-Dec-27	4.32	-	-	-	-	-
17-Mar-28	4.29	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Sep-28	4.23	-	-	-	-	-
15-Dec-28	4.26	-	-	-	-	-
15-Jun-29	4.25	-	-	-	-	-
21-Dec-29	4.18	-	-	-	-	-
21-Jun-30	4.18	-	-	-	-	-
20-Dec-30	4.10	-	-	-	-	-
20-Jun-31	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.34	-	-	-	-	-
16-Oct-26	4.34	-	-	-	-	-
20-Nov-26	4.35	-	-	-	-	-
18-Dec-26	4.36	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.33	-	-	-	-	-

	Previous Close	12.70		25/08/26
	SANTANDER Close	12.58		25/08/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	12.58	-	-	-	-	-
04-Sep-26	12.59	-	-	-	-	-
11-Sep-26	12.59	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	184,164
16-Oct-26	12.62	-	-	-	-	-
20-Nov-26	12.51	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	10,000
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.57	-	-	-	-	-
17-Sep-27	12.66	-	-	-	-	-
17-Dec-27	12.54	-	-	-	-	-
17-Mar-28	12.63	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Sep-28	12.60	-	-	-	-	-
15-Dec-28	12.43	-	-	-	-	-
15-Jun-29	12.38	-	-	-	-	-
21-Dec-29	12.32	-	-	-	-	-
21-Jun-30	12.28	-	-	-	-	-
20-Dec-30	12.24	-	-	-	-	-
20-Jun-31	12.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	12.60	-	-	-	-	1,307,400
16-Oct-26	12.62	-	-	-	-	-
20-Nov-26	12.51	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	-
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.58	-	-	-	-	-

	Previous Close	16.99		25/08/26
	SOLARIA Close	17.10		25/08/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.13	-	-	-	-	125
16-Oct-26	17.16	-	-	-	-	-
20-Nov-26	17.20	-	-	-	-	-
18-Dec-26	17.23	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	17.46	-	-	-	-	-
17-Sep-27	17.58	-	-	-	-	-
17-Dec-27	17.70	-	-	-	-	-
17-Mar-28	17.82	-	-	-	-	-
16-Jun-28	17.94	-	-	-	-	-
15-Sep-28	18.07	-	-	-	-	-
15-Dec-28	18.19	-	-	-	-	-
15-Jun-29	18.44	-	-	-	-	-
21-Dec-29	18.71	-	-	-	-	-
21-Jun-30	18.97	-	-	-	-	-
20-Dec-30	19.24	-	-	-	-	-
20-Jun-31	19.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	17.13	-	-	-	-	-
16-Oct-26	17.16	-	-	-	-	-
20-Nov-26	17.20	-	-	-	-	-
18-Dec-26	17.23	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	17.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.10	-	-	-	-	-

	Previous Close	26.84		25/08/26
	TECNICAS REUNIDAS Close	27.02		25/08/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.06	-	-	-	-	-
16-Oct-26	27.11	-	-	-	-	-
20-Nov-26	26.42	-	-	-	-	-
18-Dec-26	26.48	-	-	-	-	-
19-Mar-27	26.65	-	-	-	-	-
18-Jun-27	26.83	-	-	-	-	-
17-Sep-27	27.01	-	-	-	-	-
17-Dec-27	26.45	-	-	-	-	-
17-Mar-28	26.63	-	-	-	-	-
16-Jun-28	26.81	-	-	-	-	-
15-Sep-28	26.99	-	-	-	-	-
15-Dec-28	26.43	-	-	-	-	-
15-Jun-29	26.79	-	-	-	-	-
21-Dec-29	26.43	-	-	-	-	-
21-Jun-30	26.80	-	-	-	-	-
20-Dec-30	26.43	-	-	-	-	-
20-Jun-31	26.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.06	-	-	-	-	-
16-Oct-26	27.11	-	-	-	-	-
20-Nov-26	26.42	-	-	-	-	-
18-Dec-26	26.48	-	-	-	-	-
19-Mar-27	26.65	-	-	-	-	-
18-Jun-27	26.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.02	-	-	-	-	-

	Previous Close	3.65		25/08/26
	TELEFONICA Close	3.68		25/08/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Aug-26	3.68	-	-	-	-	-
04-Sep-26	3.69	-	-	-	-	-
11-Sep-26	3.69	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	214
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.64	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.69	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Sep-28	3.59	-	-	-	-	-
15-Dec-28	3.61	-	-	-	-	-
15-Jun-29	3.51	-	-	-	-	-
21-Dec-29	3.56	-	-	-	-	-
21-Jun-30	3.46	-	-	-	-	-
20-Dec-30	3.51	-	-	-	-	-
20-Jun-31	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.69	-	-	-	-	-
16-Oct-26	3.70	-	-	-	-	-
20-Nov-26	3.71	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.68	-	-	-	-	-

	Previous Close	3.60		25/08/26
	UNICAJA Close	3.58		25/08/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.59	-	-	-	-	-
16-Oct-26	3.51	-	-	-	-	-
20-Nov-26	3.52	-	-	-	-	-
18-Dec-26	3.52	-	-	-	-	-
19-Mar-27	3.55	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-
17-Sep-27	3.48	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
17-Mar-28	3.45	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Sep-28	3.37	-	-	-	-	-
15-Dec-28	3.31	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.19	-	-	-	-	-
21-Jun-30	3.10	-	-	-	-	-
20-Dec-30	3.06	-	-	-	-	-
20-Jun-31	2.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.59	-	-	-	-	-
16-Oct-26	3.51	-	-	-	-	-
20-Nov-26	3.52	-	-	-	-	-
18-Dec-26	3.52	-	-	-	-	-
19-Mar-27	3.55	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-

	Previous Close	90.90		25/08/26
	VIDRALA Close	90.90		25/08/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	91.03	-	-	-	-	-
16-Oct-26	91.20	-	-	-	-	-
20-Nov-26	91.42	-	-	-	-	-
18-Dec-26	91.60	-	-	-	-	-
19-Mar-27	90.90	-	-	-	-	-
18-Jun-27	91.52	-	-	-	-	-
17-Sep-27	91.66	-	-	-	-	-
17-Dec-27	92.30	-	-	-	-	-
17-Mar-28	91.56	-	-	-	-	-
16-Jun-28	92.19	-	-	-	-	-
15-Sep-28	92.33	-	-	-	-	-
15-Dec-28	92.96	-	-	-	-	-
15-Jun-29	92.79	-	-	-	-	-
21-Dec-29	93.60	-	-	-	-	-
21-Jun-30	93.44	-	-	-	-	-
20-Dec-30	94.24	-	-	-	-	-
20-Jun-31	94.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	91.03	-	-	-	-	-
16-Oct-26	91.20	-	-	-	-	-
20-Nov-26	91.42	-	-	-	-	-
18-Dec-26	91.60	-	-	-	-	-
19-Mar-27	90.90	-	-	-	-	-
18-Jun-27	91.52	-	-	-	-	-

	Previous Close	57.50		25/08/26
	VISCOFAN Close	57.20		25/08/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.28	-	-	-	-	-
16-Oct-26	57.39	-	-	-	-	-
20-Nov-26	57.53	-	-	-	-	-
18-Dec-26	57.64	-	-	-	-	-
19-Mar-27	56.61	-	-	-	-	-
18-Jun-27	56.25	-	-	-	-	-
17-Sep-27	56.62	-	-	-	-	-
17-Dec-27	57.01	-	-	-	-	-
17-Mar-28	56.00	-	-	-	-	-
16-Jun-28	55.61	-	-	-	-	-
15-Sep-28	55.99	-	-	-	-	-
15-Dec-28	56.37	-	-	-	-	-
15-Jun-29	54.95	-	-	-	-	-
21-Dec-29	54.35	-	-	-	-	-
21-Jun-30	54.31	-	-	-	-	-
20-Dec-30	53.69	-	-	-	-	-
20-Jun-31	53.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.28	-	-	-	-	-
16-Oct-26	57.39	-	-	-	-	-
20-Nov-26	57.53	-	-	-	-	-
18-Dec-26	57.64	-	-	-	-	-
19-Mar-27	56.61	-	-	-	-	-
18-Jun-27	56.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		25/08/26
	BBVA DIV Close	0.600		25/08/26

FUTURES BBVA DIV

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

	Previous Close	-		25/08/26
	BBVA DIV25 Close	-		25/08/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		25/08/26
	CAIXABANK DIV Close	0.332		25/08/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		25/08/26
	CAIXABANK DIV25 Close	-		25/08/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		25/08/26
	GAS NATURAL DIV Close	1.170		25/08/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		25/08/26
	GAS NATURAL DIV25 Close	-		25/08/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		25/08/26
	IBERDROLA DIV Close	0.680		25/08/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		25/08/26
	IBERDROLA DIV25 Close	-		25/08/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		25/08/26
	INDITEX DIV Close	0.875		25/08/26

FUTURES INDITEX DIV

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

	Previous Close	-		25/08/26
	INDITEX DIV25 Close	-		25/08/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		25/08/26
	REPSOL DIV Close	1.051		25/08/26

FUTURES REPSOL DIV

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

	Previous Close	-		25/08/26
	REPSOL DIV25 Close	-		25/08/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		25/08/26
	SANTANDER DIV Close	0.125		25/08/26

FUTURES SANTANDER DIV

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

	Previous Close	-		25/08/26
	SANTANDER DIV25 Close	-		25/08/26

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		25/08/26
	TELEFONICA DIV Close	0.150		25/08/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		25/08/26
	TELEFONICA DIV25 Close	-		25/08/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		25/08/26
	MINI IBEX-35 Close	-		25/08/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,900	232.00	-	-	-	14.17	0.78	-	1
Aug-26 w4 19,950	193.00	-	-	-	13.95	0.72	-	1
Aug-26 w4 19,975	175.00	-	-	-	13.84	0.69	-	8
Aug-26 w4 20,000	157.00	125.00	220.00	125.00	13.73	0.66	2	19
Aug-26 w4 20,050	125.00	-	-	-	13.51	0.58	-	8
Aug-26 w4 20,100	97.00	-	-	-	13.29	0.50	-	2
Aug-26 w4 20,125	85.00	130.00	130.00	130.00	13.24	0.46	1	1
Aug-26 w4 20,200	54.00	-	-	-	13.09	0.34	-	1
Aug-26 w4 20,250	38.00	-	-	-	12.99	0.27	-	1
Aug-26 w4 20,300	26.00	-	-	-	12.89	0.20	-	5
Aug-26 w4 20,325	22.00	18.00	18.00	18.00	12.84	0.17	1	1
Aug-26 w4 20,350	17.00	18.00	18.00	18.00	12.79	0.15	1	1
Aug-26 w4 20,375	14.00	20.00	20.00	20.00	12.74	0.12	1	1
Aug-26 w4 20,400	11.00	18.00	22.00	17.00	12.69	0.10	3	3
Aug-26 w4 20,500	4.00	-	-	-	12.49	0.04	-	3
Aug-26 w4 20,550	2.00	-	-	-	12.39	0.03	-	1
Aug-26 w4 20,600	1.00	-	-	-	12.29	0.01	-	1
Aug-26 w4 20,700	-	-	-	-	12.09	-	-	1
Aug-26 w4 20,800	-	-	-	-	11.89	-	-	1
Aug-26 w4 20,900	-	-	-	-	11.70	-	-	1
Aug-26 w4 20,950	-	-	-	-	11.60	-	-	1
Aug-26 w4 21,000	-	-	-	-	11.50	-	-	2
Sep-26 w1 19,600	549.00	-	-	-	15.18	0.85	-	1
Sep-26 w1 19,700	463.00	-	-	-	14.74	0.80	-	1
Sep-26 w1 20,000	238.00	-	-	-	13.42	0.60	-	1
Sep-26 w1 20,050	207.00	241.00	241.00	241.00	13.20	0.56	1	1
Sep-26 w1 20,100	178.00	-	-	-	12.99	0.51	-	1
Sep-26 w1 20,400	60.00	-	-	-	12.38	0.25	-	1
Sep-26 w1 20,500	38.00	30.00	60.00	23.00	12.18	0.17	20	21
Sep-26 w1 20,600	22.00	-	-	-	11.99	0.12	-	2
Sep-26 w1 20,650	17.00	-	-	-	11.89	0.09	-	1
Sep-26 w1 20,700	12.00	-	-	-	11.79	0.07	-	1
Sep-26 w1 20,750	9.00	-	-	-	11.69	0.05	-	15
Sep-26 w1 20,900	3.00	-	-	-	11.40	0.02	-	2
Sep-26 w2 20,000	301.00	-	-	-	13.69	0.58	-	2
Sep-26 w2 20,200	188.00	197.00	197.00	197.00	13.02	0.45	1	1
Sep-26 w2 20,400	109.00	-	-	-	12.65	0.31	-	2
Sep-26 w2 20,500	79.00	-	-	-	12.46	0.25	-	2
Sep-26 7,500	12,607.00	-	-	-	64.81	1.00	-	3
Sep-26 12,200	7,914.00	-	-	-	45.90	1.00	-	32
Sep-26 14,000	6,116.00	-	-	-	38.65	1.00	-	5
Sep-26 15,000	5,118.00	-	-	-	34.63	1.00	-	2
Sep-26 15,500	4,619.00	-	-	-	32.62	1.00	-	1
Sep-26 16,000	4,120.00	-	-	-	30.60	1.00	-	5,500
Sep-26 16,400	3,721.00	-	-	-	28.99	1.00	-	3
Sep-26 16,500	3,621.00	-	-	-	28.59	1.00	-	1
Sep-26 17,000	3,124.00	-	-	-	26.58	0.99	-	3
Sep-26 17,200	2,925.00	-	-	-	25.77	0.99	-	1
Sep-26 17,300	2,825.00	-	-	-	25.37	0.99	-	5
Sep-26 17,400	2,726.00	-	-	-	24.97	0.99	-	3
Sep-26 17,500	2,627.00	-	-	-	24.57	0.99	-	7
Sep-26 17,600	2,528.00	-	-	-	24.16	0.98	-	2
Sep-26 18,000	2,134.00	-	-	-	22.55	0.97	-	103
Sep-26 18,100	2,036.00	-	-	-	22.15	0.97	-	1
Sep-26 18,200	1,938.00	-	-	-	21.75	0.96	-	6
Sep-26 18,300	1,841.00	-	-	-	21.35	0.96	-	3
Sep-26 18,400	1,744.00	-	-	-	20.94	0.95	-	2
Sep-26 18,500	1,647.00	-	-	-	20.54	0.95	-	25
Sep-26 18,600	1,551.00	-	-	-	20.14	0.94	-	1
Sep-26 18,700	1,456.00	-	-	-	19.74	0.93	-	1
Sep-26 18,900	1,268.00	1,231.00	1,231.00	1,231.00	18.93	0.90	1	3
Sep-26 18,950	1,222.00	-	-	-	18.73	0.90	-	3
Sep-26 19,000	1,176.00	-	-	-	18.53	0.89	-	9
Sep-26 19,100	1,085.00	-	-	-	18.13	0.87	-	18
Sep-26 19,200	995.00	-	-	-	17.72	0.85	-	4
Sep-26 19,250	951.00	-	-	-	17.52	0.84	-	1
Sep-26 19,300	907.00	-	-	-	17.32	0.83	-	5
Sep-26 19,350	863.00	-	-	-	17.12	0.82	-	5
Sep-26 19,400	821.00	867.00	867.00	867.00	16.92	0.80	1	8
Sep-26 19,450	779.00	-	-	-	16.72	0.79	-	3
Sep-26 19,500	737.00	-	-	-	16.52	0.78	-	37
Sep-26 19,550	696.00	-	-	-	16.32	0.76	-	1
Sep-26 19,600	656.00	-	-	-	16.11	0.74	-	1
Sep-26 19,650	616.00	-	-	-	15.91	0.73	-	11
Sep-26 19,700	578.00	-	-	-	15.71	0.71	-	4
Sep-26 19,750	540.00	-	-	-	15.51	0.69	-	3
Sep-26 19,800	503.00	510.00	510.00	510.00	15.31	0.67	1	9
Sep-26 19,850	467.00	-	-	-	15.11	0.64	-	1
Sep-26 19,900	432.00	415.00	415.00	400.00	14.91	0.62	2	118
Sep-26 19,950	399.00	-	-	-	14.71	0.60	-	23
Sep-26 20,000	366.00	-	-	-	14.50	0.57	-	86
Sep-26 20,050	335.00	-	-	-	14.30	0.55	-	10
Sep-26 20,100	305.00	280.00	335.00	280.00	14.10	0.52	3	5
Sep-26 20,150	277.00	-	-	-	13.96	0.49	-	1
Sep-26 20,200	252.00	300.00	300.00	290.00	13.87	0.47	3	8
Sep-26 20,250	228.00	257.00	257.00	257.00	13.78	0.44	2	13
Sep-26 20,300	206.00	240.00	240.00	230.00	13.69	0.41	2	47
Sep-26 20,350	185.00	-	-	-	13.61	0.38	-	10
Sep-26 20,400	166.00	200.00	200.00	200.00	13.52	0.35	1	7
Sep-26 20,450	147.00	-	-	-	13.43	0.33	-	8
Sep-26 20,500	131.00	-	-	-	13.34	0.30	-	18
Sep-26 20,550	115.00	-	-	-	13.25	0.28	-	1
Sep-26 20,600	101.00	-	-	-	13.17	0.25	-	8
Sep-26 20,650	88.00	-	-	-	13.08	0.23	-	100
Sep-26 20,700	77.00	-	-	-	12.99	0.21	-	104
Sep-26 20,750	66.00	-	-	-	12.90	0.18	-	100
Sep-26 20,800	57.00	-	-	-	12.82	0.16	-	6
Sep-26 20,900	41.00	-	-	-	12.64	0.13	-	6
Sep-26 21,000	29.00	-	-	-	12.46	0.10	-	13
Sep-26 21,050	24.00	-	-	-	12.38	0.08	-	1
Sep-26 21,100	20.00	-	-	-	12.29	0.07	-	1
Sep-26 21,200	13.00	-	-	-	12.11	0.05	-	21
Sep-26 21,300	8.00	-	-	-	11.94	0.03	-	5
Sep-26 24,000	-	-	-	-	7.20	-	-	5,500
Oct-26 19,450	914.00	-	-	-	17.05	0.71	-	1
Oct-26 19,550	838.00	-	-	-	16.72	0.68	-	1
Oct-26 20,000	525.00	-	-	-	15.20	0.55	-	1
Oct-26 20,250	385.00	-	-	-	14.60	0.46	-	4
Oct-26 20,300	361.00	-	-	-	14.52	0.45	-	1
Oct-26 20,500	274.00	-	-	-	14.22	0.37	-	1
Oct-26 20,650	218.00	-	-	-	13.99	0.32	-	100
Oct-26 20,700	201.00	-	-	-	13.91	0.30	-	100
Oct-26 20,750	185.00	-	-	-	13.83	0.29	-	100
Oct-26 20,900	143.00	-	-	-	13.61	0.24	-	1
Dec-26 8,300	11,709.00	-	-	-	50.33	0.99	-	655
Dec-26 8,600	11,412.00	-	-	-	49.45	0.99	-	1,250
Dec-26 10,500	9,530.00	-	-	-	43.91	0.99	-	30
Dec-26 12,000	8,049.00	-	-	-	39.53	0.98	-	12
Dec-26 12,200	7,852.00	-	-	-	38.95	0.98	-	32
Dec-26 13,000	7,065.00	-	-	-	36.61	0.98	-	1
Dec-26 14,800	5,310.00	-	-	-	31.36	0.96	-	32
Dec-26 15,300	4,828.00	-	-	-	29.90	0.95	-	1
Dec-26 16,000	4,159.00	-	-	-	27.85	0.93	-	10
Dec-26 16,400	3,782.00	-	-	-	26.69	0.92	-	6,000
Dec-26 16,700	3,501.00	-	-	-	25.81	0.90	-	1,500
Dec-26 16,900	3,316.00	-	-	-	25.23	0.89	-	5
Dec-26 17,000	3,224.00	-	-	-	24.94	0.89	-	19
Dec-26 17,100	3,132.00	-	-	-	24.64	0.88	-	5
Dec-26 17,200	3,040.00	-	-	-	24.35	0.88	-	1
Dec-26 17,300	2,949.00	-	-	-	24.06	0.87	-	1
Dec-26 17,400	2,858.00	-	-	-	23.77	0.87	-	8
Dec-26 17,500	2,768.00	-	-	-	23.48	0.86	-	1,006
Dec-26 17,600	2,678.00	-	-	-	23.18	0.85	-	11
Dec-26 17,700	2,589.00	-	-	-	22.89	0.85	-	5,007
Dec-26 17,800	2,500.00	-	-	-	22.60	0.84	-	92
Dec-26 17,900	2,412.00	-	-	-	22.31	0.83	-	5,004
Dec-26 18,000	2,325.00	-	-	-	22.02	0.82	-	6
Dec-26 18,100	2,237.00	-	-	-	21.72	0.81	-	1
Dec-26 18,300	2,066.00	-	-	-	21.14	0.79	-	5
Dec-26 18,400	1,981.00	-	-	-	20.85	0.78	-	1
Dec-26 18,500	1,897.00	-	-	-	20.56	0.77	-	6,004
Dec-26 18,600	1,814.00	-	-	-	20.27	0.76	-	1
Dec-26 18,900	1,570.00	-	-	-	19.39	0.73	-	1
Dec-26 19,000	1,491.00	-	-	-	19.10	0.71	-	4
Dec-26 19,100	1,413.00	-	-	-	18.81	0.70	-	1
Dec-26 19,200	1,336.00	-	-	-	18.51	0.68	-	4
Dec-26 19,300	1,260.00	-	-	-	18.22	0.67	-	2
Dec-26 19,500	1,114.00	-	-	-	17.64	0.63	-	4
Dec-26 19,600	1,043.00	-	-	-	17.35	0.62	-	1
Dec-26 19,700	973.00	-	-	-	17.05	0.60	-	1
Dec-26 19,800	905.00	-	-	-	16.76	0.58	-	3
Dec-26 19,900	840.00	-	-	-	16.47	0.56	-	6
Dec-26 20,000	776.00	-	-	-	16.18	0.54	-	8
Dec-26 20,100	714.00	-	-	-	15.89	0.51	-	2
Dec-26 20,200	661.00	-	-	-	15.75	0.49	-	11
Dec-26 20,300	610.00	-	-	-	15.61	0.47	-	1
Dec-26 20,400	561.00	-	-	-	15.47	0.45	-	5
Dec-26 20,500	515.00	-	-	-	15.32	0.42	-	6,004
Dec-26 20,600	470.00	-	-	-	15.18	0.40	-	7
Dec-26 20,700	429.00	-	-	-	15.04	0.38	-	2
Dec-26 20,900	352.00	349.00	349.00	349.00	14.76	0.33	1	2
Dec-26 21,000	317.00	285.00	285.00	285.00	14.62	0.31	1	5,201
Dec-26 21,100	285.00	-	-	-	14.48	0.29	-	1
Dec-26 21,200	254.00	-	-	-	14.34	0.27	-	6
Dec-26 21,300	226.00	-	-	-	14.20	0.25	-	13
Dec-26 21,700	134.00	-	-	-	13.63	0.17	-	4
Dec-26 21,900	100.00	-	-	-	13.35	0.13	-	1
Dec-26 22,000	86.00	-	-	-	13.21	0.12	-	3
Dec-26 22,200	61.00	-	-	-	12.93	0.09	-	3
Dec-26 22,300	51.00	-	-	-	12.79	0.08	-	1
Mar-27 12,600	7,500.00	-	-	-	34.50	0.96	-	1
Mar-27 13,000	7,116.00	-	-	-	33.55	0.95	-	2
Mar-27 13,500	6,639.00	-	-	-	32.37	0.95	-	3
Mar-27 13,900	6,259.00	-	-	-	31.42	0.94	-	3
Mar-27 14,000	6,165.00	-	-	-	31.19	0.94	-	1
Mar-27 14,100	6,070.00	-	-	-	30.95	0.94	-	1
Mar-27 15,300	4,949.00	-	-	-	28.11	0.91	-	3
Mar-27 17,000	3,418.00	-	-	-	24.09	0.83	-	2
Mar-27 17,900	2,651.00	-	-	-	21.96	0.78	-	1
Mar-27 18,000	2,569.00	-	-	-	21.72	0.77	-	750
Mar-27 18,500	2,166.00	-	-	-	20.54	0.72	-	2
Mar-27 18,900	1,856.00	-	-	-	19.59	0.68	-	2
Mar-27 19,000	1,782.00	-	-	-	19.36	0.67	-	1
Mar-27 19,100	1,707.00	-	-	-	19.12	0.66	-	1
Mar-27 20,100	1,027.00	-	-	-	16.76	0.53	-	1
Mar-27 20,200	970.00	950.00	950.00	950.00	16.58	0.51	1	1
Mar-27 20,500	816.00	-	-	-	16.21	0.46	-	1
Mar-27 20,600	768.00	-	-	-	16.09	0.45	-	1
Mar-27 20,700	722.00	-	-	-	15.97	0.43	-	2
Mar-27 20,800	677.00	-	-	-	15.84	0.41	-	1
Mar-27 22,000	267.00	-	-	-	14.37	0.22	-	1
Jun-27 18,500	2,278.00	-	-	-	20.70	0.68	-	2
Jun-27 19,000	1,915.00	-	-	-	19.65	0.64	-	2
Jun-27 19,200	1,774.00	-	-	-	19.22	0.61	-	6
Jun-27 22,000	412.00	-	-	-	15.12	0.26	-	1
Jun-27 24,000	62.00	-	-	-	12.72	0.06	-	3
Sep-27 19,800	1,564.00	-	-	-	18.49	0.54	-	1
Dec-27 14,000	6,139.00	-	-	-	29.05	0.86	-	2
Dec-27 16,200	4,309.00	-	-	-	25.19	0.78	-	32
Dec-27 16,300	4,229.00	-	-	-	25.02	0.77	-	96
Dec-27 16,400	4,150.00	-	-	-	24.84	0.77	-	32
Dec-27 16,500	4,071.00	-	-	-	24.67	0.76	-	32
Dec-27 16,700	3,913.00	-	-	-	24.31	0.75	-	32
Dec-27 17,600	3,227.00	-	-	-	22.74	0.70	-	32
Dec-27 19,400	1,976.00	-	-	-	19.58	0.57	-	6,750
Dec-27 19,500	1,913.00	-	-	-	19.40	0.56	-	4
Dec-27 20,500	1,354.00	-	-	-	18.01	0.47	-	1
Mar-28 18,400	2,823.00	-	-	-	21.42	0.64	-	32
Mar-28 18,500	2,754.00	-	-	-	21.26	0.64	-	32
Mar-28 18,600	2,687.00	-	-	-	21.10	0.63	-	32
Dec-28 16,800	4,016.00	-	-	-	23.08	0.69	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19,000	-	-	-	-	18.14	-	-	1
Aug-26 w4 19,050	-	-	-	-	17.92	-	-	1
Aug-26 w4 19,200	-	-	-	-	17.26	-	-	1
Aug-26 w4 19,300	-	-	-	-	16.81	-	-	2
Aug-26 w4 19,350	1.00	-	-	-	16.59	-0.01	-	1
Aug-26 w4 19,400	1.00	-	-	-	16.37	-0.01	-	1
Aug-26 w4 19,450	1.00	-	-	-	16.15	-0.01	-	1
Aug-26 w4 19,500	2.00	-	-	-	15.93	-0.02	-	144
Aug-26 w4 19,525	2.00	-	-	-	15.82	-0.02	-	26
Aug-26 w4 19,550	3.00	-	-	-	15.71	-0.03	-	1
Aug-26 w4 19,600	4.00	-	-	-	15.49	-0.04	-	1
Aug-26 w4 19,650	6.00	9.00	9.00	9.00	15.27	-0.05	6	6
Aug-26 w4 19,675	7.00	-	-	-	15.16	-0.06	-	1
Aug-26 w4 19,700	9.00	13.00	13.00	12.00	15.05	-0.07	3	5
Aug-26 w4 19,725	10.00	12.00	12.00	10.00	14.94	-0.08	3	3
Aug-26 w4 19,750	12.00	-	-	-	14.83	-0.10	-	2
Aug-26 w4 19,800	17.00	15.00	20.00	15.00	14.61	-0.13	2	3
Aug-26 w4 19,850	24.00	22.00	22.00	22.00	14.39	-0.17	1	2
Aug-26 w4 19,900	33.00	31.00	31.00	31.00	14.17	-0.22	1	3
Aug-26 w4 19,925	38.00	-	-	-	14.06	-0.25	-	2
Aug-26 w4 19,950	44.00	-	-	-	13.95	-0.28	-	3
Aug-26 w4 20,000	58.00	45.00	45.00	45.00	13.73	-0.34	1	5
Aug-26 w4 20,025	67.00	-	-	-	13.62	-0.38	-	8
Aug-26 w4 20,050	76.00	-	-	-	13.51	-0.42	-	2
Aug-26 w4 20,075	86.00	-	-	-	13.40	-0.46	-	8
Aug-26 w4 20,100	98.00	127.00	127.00	127.00	13.29	-0.50	1	8
Aug-26 w4 20,150	124.00	-	-	-	13.19	-0.58	-	1
Aug-26 w4 20,200	155.00	129.00	129.00	129.00	13.09	-0.66	1	2
Aug-26 w4 20,250	189.00	-	-	-	12.99	-0.73	-	1
Sep-26 w1 19,000	6.00	-	-	-	17.82	-0.03	-	1
Sep-26 w1 19,100	9.00	-	-	-	17.38	-0.04	-	8
Sep-26 w1 19,200	12.00	17.00	17.00	17.00	16.94	-0.05	1	3
Sep-26 w1 19,300	16.00	20.00	20.00	20.00	16.50	-0.07	1	1
Sep-26 w1 19,400	22.00	-	-	-	16.06	-0.09	-	1
Sep-26 w1 19,500	30.00	-	-	-	15.62	-0.12	-	1
Sep-26 w1 19,650	48.00	-	-	-	14.96	-0.17	-	1
Sep-26 w1 19,700	55.00	-	-	-	14.74	-0.20	-	1
Sep-26 w1 19,750	64.00	-	-	-	14.52	-0.23	-	1
Sep-26 w1 19,800	74.00	-	-	-	14.30	-0.25	-	2
Sep-26 w1 19,850	86.00	62.00	62.00	62.00	14.08	-0.29	1	1
Sep-26 w1 19,900	99.00	-	-	-	13.86	-0.32	-	1
Sep-26 w1 20,000	130.00	116.00	121.00	116.00	13.42	-0.40	2	3
Sep-26 w1 20,050	149.00	148.00	148.00	148.00	13.20	-0.44	1	1
Sep-26 w1 20,100	170.00	-	-	-	12.99	-0.49	-	1
Sep-26 w1 20,200	221.00	-	-	-	12.77	-0.58	-	2
Sep-26 w2 19,400	56.00	-	-	-	16.30	-0.15	-	1
Sep-26 w2 19,600	83.00	-	-	-	15.43	-0.21	-	1
Sep-26 w2 19,750	113.00	100.00	100.00	100.00	14.78	-0.28	1	1
Sep-26 13,000	-	-	-	-	42.68	-	-	2
Sep-26 13,100	-	-	-	-	42.28	-	-	2
Sep-26 13,500	-	-	-	-	40.67	-	-	2
Sep-26 13,600	-	-	-	-	40.26	-	-	1
Sep-26 13,700	-	-	-	-	39.86	-	-	2
Sep-26 13,900	-	-	-	-	39.06	-	-	1
Sep-26 14,000	-	-	-	-	38.65	-	-	4
Sep-26 14,100	-	-	-	-	38.25	-	-	2
Sep-26 14,200	-	-	-	-	37.85	-	-	1
Sep-26 14,300	-	-	-	-	37.45	-	-	1
Sep-26 14,400	-	-	-	-	37.04	-	-	4
Sep-26 14,500	-	-	-	-	36.64	-	-	5
Sep-26 14,600	-	-	-	-	36.24	-	-	5
Sep-26 14,700	-	-	-	-	35.84	-	-	3
Sep-26 15,000	-	-	-	-	34.63	-	-	41
Sep-26 15,100	-	-	-	-	34.23	-	-	1
Sep-26 15,200	-	-	-	-	33.82	-	-	2
Sep-26 15,300	-	-	-	-	33.42	-	-	7
Sep-26 15,400	-	-	-	-	33.02	-	-	5
Sep-26 15,500	-	-	-	-	32.62	-	-	44
Sep-26 15,600	-	-	-	-	32.21	-	-	1
Sep-26 15,700	1.00	-	-	-	31.81	-	-	1
Sep-26 15,800	1.00	-	-	-	31.41	-	-	3
Sep-26 15,900	1.00	-	-	-	31.01	-	-	17
Sep-26 16,000	1.00	-	-	-	30.60	-	-	5,506
Sep-26 16,100	1.00	-	-	-	30.20	-	-	2
Sep-26 16,300	1.00	-	-	-	29.40	-	-	1
Sep-26 16,400	1.00	-	-	-	28.99	-	-	3
Sep-26 16,500	1.00	-	-	-	28.59	-	-	40
Sep-26 16,600	2.00	-	-	-	28.19	-	-	1
Sep-26 16,700	2.00	-	-	-	27.79	-	-	1
Sep-26 16,800	2.00	-	-	-	27.38	-	-	4
Sep-26 17,000	3.00	-	-	-	26.58	-0.01	-	145
Sep-26 17,200	4.00	-	-	-	25.77	-0.01	-	2
Sep-26 17,300	4.00	-	-	-	25.37	-0.01	-	2
Sep-26 17,400	5.00	-	-	-	24.97	-0.01	-	8
Sep-26 17,500	6.00	-	-	-	24.57	-0.01	-	114
Sep-26 17,600	7.00	-	-	-	24.16	-0.01	-	10
Sep-26 17,700	8.00	-	-	-	23.76	-0.02	-	3
Sep-26 17,800	9.00	-	-	-	23.36	-0.02	-	8
Sep-26 17,850	9.00	-	-	-	23.16	-0.02	-	3
Sep-26 17,900	10.00	-	-	-	22.96	-0.02	-	3
Sep-26 17,950	11.00	-	-	-	22.76	-0.02	-	2
Sep-26 18,000	12.00	-	-	-	22.55	-0.03	-	23
Sep-26 18,100	14.00	-	-	-	22.15	-0.03	-	5
Sep-26 18,150	15.00	-	-	-	21.95	-0.03	-	110
Sep-26 18,200	16.00	-	-	-	21.75	-0.03	-	8
Sep-26 18,300	18.00	-	-	-	21.35	-0.04	-	3
Sep-26 18,400	21.00	-	-	-	20.94	-0.05	-	20
Sep-26 18,500	24.00	35.00	37.00	34.00	20.54	-0.05	12	19
Sep-26 18,550	26.00	-	-	-	20.34	-0.06	-	2
Sep-26 18,600	28.00	-	-	-	20.14	-0.06	-	11
Sep-26 18,700	33.00	-	-	-	19.74	-0.07	-	5
Sep-26 18,750	36.00	-	-	-	19.54	-0.08	-	3
Sep-26 18,800	38.00	-	-	-	19.33	-0.08	-	6
Sep-26 18,850	41.00	-	-	-	19.13	-0.09	-	2
Sep-26 18,900	45.00	-	-	-	18.93	-0.10	-	2
Sep-26 18,950	48.00	-	-	-	18.73	-0.10	-	1
Sep-26 19,000	52.00	62.00	62.00	62.00	18.53	-0.11	2	10,906
Sep-26 19,050	56.00	-	-	-	18.33	-0.12	-	3
Sep-26 19,100	61.00	63.00	63.00	63.00	18.13	-0.13	2	26
Sep-26 19,150	66.00	-	-	-	17.93	-0.14	-	2
Sep-26 19,200	71.00	-	-	-	17.72	-0.15	-	10
Sep-26 19,250	77.00	-	-	-	17.52	-0.16	-	1
Sep-26 19,300	83.00	71.00	76.00	71.00	17.32	-0.17	6	12
Sep-26 19,350	89.00	82.00	82.00	82.00	17.12	-0.18	1	12
Sep-26 19,400	97.00	-	-	-	16.92	-0.19	-	8
Sep-26 19,500	113.00	-	-	-	16.52	-0.22	-	22
Sep-26 19,550	122.00	112.00	120.00	112.00	16.32	-0.24	2	4
Sep-26 19,600	131.00	130.00	130.00	130.00	16.11	-0.26	1	5
Sep-26 19,650	142.00	128.00	128.00	128.00	15.91	-0.27	1	76
Sep-26 19,700	153.00	166.00	166.00	128.00	15.71	-0.29	23	27
Sep-26 19,800	178.00	-	-	-	15.31	-0.33	-	110
Sep-26 19,850	192.00	-	-	-	15.11	-0.35	-	105
Sep-26 19,900	207.00	-	-	-	14.91	-0.38	-	7
Sep-26 19,950	224.00	-	-	-	14.71	-0.40	-	1
Sep-26 20,000	241.00	240.00	240.00	240.00	14.50	-0.43	1	42
Sep-26 20,050	259.00	-	-	-	14.30	-0.45	-	2
Sep-26 20,100	279.00	270.00	270.00	270.00	14.10	-0.48	4	33
Sep-26 20,150	302.00	-	-	-	13.96	-0.51	-	1
Sep-26 20,200	326.00	281.00	315.00	281.00	13.87	-0.53	2	7
Sep-26 20,250	353.00	-	-	-	13.78	-0.56	-	2
Sep-26 20,300	380.00	-	-	-	13.69	-0.59	-	126
Sep-26 20,350	409.00	-	-	-	13.61	-0.62	-	11
Sep-26 20,400	440.00	-	-	-	13.52	-0.64	-	1
Sep-26 20,500	505.00	-	-	-	13.34	-0.70	-	3
Sep-26 24,000	3,869.00	-	-	-	7.20	-1.00	-	5,500
Oct-26 16,400	15.00	-	-	-	26.76	-0.02	-	10
Oct-26 17,000	25.00	24.00	24.00	24.00	24.74	-0.03	1	1
Oct-26 17,500	39.00	-	-	-	23.06	-0.05	-	1
Oct-26 18,000	60.00	70.00	70.00	70.00	21.38	-0.08	2	15
Oct-26 18,300	79.00	-	-	-	20.37	-0.10	-	1
Oct-26 18,400	86.00	-	-	-	20.03	-0.11	-	15
Oct-26 18,500	94.00	91.00	91.00	91.00	19.70	-0.12	1	2
Oct-26 18,600	103.00	-	-	-	19.36	-0.13	-	1
Oct-26 18,900	136.00	-	-	-	18.35	-0.17	-	3
Oct-26 18,950	143.00	-	-	-	18.18	-0.18	-	5
Oct-26 19,000	150.00	140.00	150.00	140.00	18.02	-0.19	3	5
Oct-26 19,150	172.00	-	-	-	17.51	-0.22	-	3
Oct-26 19,250	190.00	-	-	-	17.18	-0.24	-	1
Oct-26 19,300	199.00	-	-	-	17.01	-0.25	-	1
Oct-26 19,450	229.00	-	-	-	16.50	-0.28	-	1
Oct-26 19,600	264.00	-	-	-	16.00	-0.32	-	1
Oct-26 19,700	290.00	-	-	-	15.66	-0.35	-	1
Oct-26 19,900	351.00	329.00	329.00	322.00	14.99	-0.41	4	10
Oct-26 19,950	368.00	378.00	378.00	378.00	14.82	-0.43	1	1
Oct-26 20,000	385.00	373.00	373.00	370.00	14.65	-0.44	2	6
Oct-26 20,300	521.00	-	-	-	13.97	-0.55	-	1
Oct-26 20,500	634.00	-	-	-	13.67	-0.63	-	1
Dec-26 8,600	1.00	-	-	-	47.96	-	-	1,250
Dec-26 10,900	5.00	-	-	-	41.25	-	-	1
Dec-26 11,300	6.00	-	-	-	40.08	-	-	1
Dec-26 11,500	7.00	-	-	-	39.50	-	-	2
Dec-26 12,200	10.00	-	-	-	37.46	-0.01	-	2
Dec-26 12,300	11.00	-	-	-	37.16	-0.01	-	5
Dec-26 12,400	11.00	-	-	-	36.87	-0.01	-	1
Dec-26 12,500	12.00	-	-	-	36.58	-0.01	-	7
Dec-26 12,600	13.00	-	-	-	36.29	-0.01	-	6
Dec-26 12,900	15.00	-	-	-	35.41	-0.01	-	7
Dec-26 13,000	16.00	-	-	-	35.12	-0.01	-	7
Dec-26 13,100	17.00	-	-	-	34.83	-0.01	-	1
Dec-26 13,200	17.00	-	-	-	34.54	-0.01	-	1
Dec-26 13,500	20.00	-	-	-	33.66	-0.01	-	504
Dec-26 13,600	22.00	-	-	-	33.37	-0.02	-	5
Dec-26 13,700	23.00	-	-	-	33.08	-0.02	-	2
Dec-26 14,000	26.00	-	-	-	32.20	-0.02	-	1,034
Dec-26 14,200	29.00	-	-	-	31.62	-0.02	-	3
Dec-26 14,300	31.00	-	-	-	31.33	-0.02	-	1
Dec-26 14,400	32.00	-	-	-	31.03	-0.02	-	1
Dec-26 14,500	34.00	-	-	-	30.74	-0.02	-	1
Dec-26 14,600	36.00	-	-	-	30.45	-0.03	-	1
Dec-26 14,800	40.00	-	-	-	29.87	-0.03	-	1
Dec-26 14,900	42.00	-	-	-	29.58	-0.03	-	3
Dec-26 15,000	44.00	-	-	-	29.28	-0.03	-	18
Dec-26 15,200	49.00	-	-	-	28.70	-0.04	-	1
Dec-26 15,500	56.00	50.00	50.00	50.00	27.82	-0.04	1	28
Dec-26 15,600	59.00	-	-	-	27.53	-0.04	-	32
Dec-26 15,700	62.00	-	-	-	27.24	-0.05	-	4
Dec-26 15,800	65.00	-	-	-	26.95	-0.05	-	4
Dec-26 15,900	69.00	-	-	-	26.66	-0.05	-	1
Dec-26 16,000	72.00	-	-	-	26.36	-0.05	-	27
Dec-26 16,300	84.00	-	-	-	25.49	-0.06	-	10
Dec-26 16,400	88.00	-	-	-	25.20	-0.07	-	6,000
Dec-26 16,500	93.00	-	-	-	24.91	-0.07	-	3
Dec-26 16,600	97.00	-	-	-	24.61	-0.07	-	2
Dec-26 16,700	103.00	95.00	95.00	95.00	24.32	-0.08	1	1,513
Dec-26 16,800	108.00	-	-	-	24.03	-0.08	-	11
Dec-26 16,900	113.00	-	-	-	23.74	-0.09	-	4
Dec-26 17,000	119.00	-	-	-	23.45	-0.09	-	24
Dec-26 17,100	125.00	-	-	-	23.15	-0.10	-	7
Dec-26 17,200	132.00	-	-	-	22.86	-0.10	-	105
Dec-26 17,300	139.00	-	-	-	22.57	-0.11	-	6
Dec-26 17,400	146.00	-	-	-	22.28	-0.11	-	6
Dec-26 17,500	154.00	-	-	-	21.99	-0.12	-	1,024
Dec-26 17,600	162.00	-	-	-	21.69	-0.13	-	104
Dec-26 17,700	171.00	-	-	-	21.40	-0.13	-	5,011
Dec-26 17,800	180.00	-	-	-	21.11	-0.14	-	10
Dec-26 17,900	190.00	171.00	171.00	171.00	20.82	-0.15	2	5,001
Dec-26 18,000	200.00	-	-	-	20.53	-0.16	-	26
Dec-26 18,100	211.00	-	-	-	20.23	-0.16	-	5
Dec-26 18,200	222.00	-	-	-	19.94	-0.17	-	11
Dec-26 18,300	235.00	-	-	-	19.65	-0.18	-	6
Dec-26 18,400	248.00	-	-	-	19.36	-0.19	-	8
Dec-26 18,500	262.00	232.00	232.00	232.00	19.07	-0.20	1	212
Dec-26 18,700	291.00	-	-	-	18.48	-0.23	-	1
Dec-26 18,800	308.00	298.00	298.00	298.00	18.19	-0.24	1	6
Dec-26 18,900	326.00	-	-	-	17.90	-0.25	-	11
Dec-26 19,000	344.00	-	-	-	17.61	-0.27	-	5
Dec-26 19,100	364.00	-	-	-	17.32	-0.28	-	3
Dec-26 19,200	385.00	-	-	-	17.02	-0.30	-	38
Dec-26 19,300	407.00	376.00	376.00	376.00	16.73	-0.31	1	4
Dec-26 19,400	431.00	-	-	-	16.44	-0.33	-	2
Dec-26 19,500	457.00	-	-	-	16.15	-0.35	-	3
Dec-26 19,600	484.00	-	-	-	15.86	-0.37	-	6
Dec-26 19,700	512.00	-	-	-	15.56	-0.39	-	1
Dec-26 19,800	543.00	-	-	-	15.27	-0.41	-	2
Dec-26 19,900	576.00	-	-	-	14.98	-0.43	-	1
Dec-26 20,000	611.00	615.00	615.00	599.00	14.69	-0.46	2	25
Dec-26 20,500	847.00	-	-	-	13.83	-0.58	-	1
Mar-27 13,000	50.00	-	-	-	31.62	-0.03	-	3
Mar-27 13,800	70.00	-	-	-	29.73	-0.04	-	32
Mar-27 15,200	123.00	-	-	-	26.42	-0.06	-	1
Mar-27 15,700	150.00	-	-	-	25.24	-0.08	-	1
Mar-27 16,500	204.00	-	-	-	23.34	-0.11	-	1
Mar-27 17,000	248.00	-	-	-	22.16	-0.13	-	2
Mar-27 17,500	301.00	-	-	-	20.98	-0.16	-	21
Mar-27 17,800	339.00	301.00	301.00	301.00	20.27	-0.19	1	1
Mar-27 18,000	366.00	-	-	-	19.79	-0.20	-	756
Mar-27 18,100	381.00	-	-	-	19.56	-0.21	-	5
Mar-27 18,200	396.00	-	-	-	19.32	-0.22	-	5
Mar-27 18,300	412.00	-	-	-	19.08	-0.23	-	5
Mar-27 18,400	429.00	-	-	-	18.85	-0.24	-	5
Mar-27 18,500	447.00	-	-	-	18.61	-0.25	-	3
Mar-27 18,600	465.00	-	-	-	18.37	-0.26	-	2
Mar-27 18,900	524.00	-	-	-	17.66	-0.29	-	2
Mar-27 19,100	569.00	-	-	-	17.19	-0.31	-	5
Mar-27 19,300	618.00	-	-	-	16.72	-0.34	-	5
Mar-27 19,500	671.00	-	-	-	16.25	-0.37	-	5
Mar-27 19,600	700.00	-	-	-	16.01	-0.38	-	5
Mar-27 19,800	761.00	-	-	-	15.54	-0.41	-	5
Mar-27 19,900	793.00	-	-	-	15.30	-0.43	-	5
Mar-27 21,400	1,575.00	-	-	-	13.18	-0.70	-	1
Mar-27 21,600	1,712.00	-	-	-	12.93	-0.74	-	2
Mar-27 21,800	1,857.00	-	-	-	12.69	-0.77	-	1
Mar-27 21,900	1,932.00	-	-	-	12.57	-0.79	-	3
Mar-27 22,000	2,009.00	-	-	-	12.44	-0.80	-	2
Mar-27 22,900	2,766.00	-	-	-	11.34	-0.91	-	2
Jun-27 13,000	103.00	-	-	-	29.99	-0.04	-	2
Jun-27 16,000	288.00	-	-	-	23.65	-0.12	-	20
Jun-27 17,000	398.00	-	-	-	21.54	-0.17	-	1
Jun-27 18,000	549.00	-	-	-	19.42	-0.24	-	1
Jun-27 18,500	646.00	-	-	-	18.36	-0.28	-	1
Jun-27 19,700	965.00	-	-	-	15.83	-0.42	-	1
Jun-27 19,900	1,032.00	-	-	-	15.40	-0.45	-	1
Jun-27 20,300	1,201.00	-	-	-	14.81	-0.50	-	1
Jun-27 23,300	3,276.00	-	-	-	11.22	-0.91	-	1
Jun-27 23,400	3,365.00	-	-	-	11.10	-0.91	-	2
Jun-27 24,200	4,106.00	-	-	-	10.14	-0.96	-	2
Sep-27 12,100	109.00	-	-	-	30.43	-0.04	-	32
Sep-27 12,200	113.00	-	-	-	30.24	-0.04	-	32
Sep-27 12,300	117.00	-	-	-	30.05	-0.04	-	32
Sep-27 12,400	122.00	-	-	-	29.86	-0.04	-	32
Sep-27 14,200	222.00	-	-	-	26.44	-0.08	-	32
Dec-27 13,400	232.00	-	-	-	27.16	-0.07	-	250
Dec-27 14,700	340.00	-	-	-	24.88	-0.11	-	1
Dec-27 15,400	414.00	-	-	-	23.66	-0.13	-	32
Dec-27 15,700	449.00	-	-	-	23.13	-0.14	-	32
Dec-27 15,800	461.00	-	-	-	22.95	-0.15	-	32
Dec-27 19,300	1,160.00	-	-	-	16.81	-0.38	-	3
Dec-27 19,400	1,192.00	-	-	-	16.64	-0.39	-	6,751
Jun-28 18,400	1,149.00	-	-	-	17.95	-0.32	-	64
Jun-28 18,500	1,175.00	-	-	-	17.79	-0.32	-	64
Jun-28 19,300	1,408.00	-	-	-	16.54	-0.39	-	32
Jun-28 20,000	1,659.00	-	-	-	15.54	-0.45	-	32
Sep-28 17,500	988.00	-	-	-	18.69	-0.26	-	2
Dec-28 16,800	907.00	-	-	-	19.25	-0.23	-	1,800
Jun-29 18,800	1,825.00	-	-	-	18.42	-0.36	-	1
Jun-31 18,400	2,381.00	-	-	-	18.99	-0.33	-	1

STOCK OPTIONS

	Previous Close	209.80		25/08/26
	ACCIONA Close	213.40		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 210.00	9.98	-	-	-	36.49	0.59	-	9
Sep-26 220.00	5.20	-	-	-	35.61	0.39	-	6
Sep-26 230.00	2.38	-	-	-	35.29	0.22	-	1
Sep-26 260.00	0.09	-	-	-	34.30	0.01	-	16
Sep-26 280.00	-	-	-	-	33.65	-	-	2
Sep-26 310.00	-	-	-	-	32.66	-	-	5
Sep-26 340.00	-	-	-	-	31.68	-	-	10
Dec-26 210.00	19.36	-	-	-	35.15	0.59	-	2
Dec-26 230.00	10.56	-	-	-	33.99	0.40	-	5
Dec-26 260.00	3.46	-	-	-	32.82	0.18	-	2
Dec-26 280.00	1.41	-	-	-	32.04	0.08	-	5
Dec-26 320.00	0.15	-	-	-	30.48	0.01	-	5
Mar-27 160.00	61.07	-	-	-	42.37	0.87	-	1
Mar-27 270.00	6.14	-	-	-	33.00	0.22	-	5
Mar-27 290.00	3.42	-	-	-	32.32	0.14	-	5
Jun-27 220.00	25.07	-	-	-	33.52	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 120.00	-	-	-	-	54.42	-	-	1
Sep-26 170.00	0.18	-	-	-	44.65	-0.02	-	1
Sep-26 185.00	0.90	-	-	-	41.73	-0.08	-	3
Sep-26 190.00	1.39	-	-	-	40.75	-0.12	-	15
Sep-26 200.00	3.17	-	-	-	38.80	-0.24	-	11
Sep-26 210.00	6.36	-	-	-	36.84	-0.41	-	12
Sep-26 240.00	27.36	27.50	27.50	27.50	35.31	-0.90	1	-
Oct-26 220.00	14.51	-	-	-	34.35	-0.56	-	2
Dec-26 175.00	4.37	-	-	-	40.45	-0.15	-	2
Dec-26 195.00	9.12	-	-	-	37.45	-0.29	-	15
Dec-26 200.00	10.61	-	-	-	36.70	-0.33	-	20
Dec-26 210.00	14.48	13.70	13.70	13.70	35.20	-0.42	2	7
Mar-27 170.00	7.31	-	-	-	40.82	-0.18	-	2
Mar-27 200.00	15.61	-	-	-	36.65	-0.34	-	20
Mar-27 210.00	19.51	-	-	-	35.26	-0.41	-	5
Mar-27 290.00	77.70	-	-	-	32.16	-0.90	-	5

	Previous Close	20.90		25/08/26
	ACCIONA ENERGIA Close	21.36		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	30.63	-	-	1
Dec-26 24.00	0.68	-	-	-	31.90	0.30	-	3
Dec-26 25.00	0.46	-	-	-	31.81	0.23	-	1
Dec-26 27.00	0.21	-	-	-	31.62	0.12	-	1
Dec-26 30.00	0.05	-	-	-	31.34	0.04	-	1
Dec-26 31.00	0.03	-	-	-	31.25	0.02	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 20.00	0.24	-	-	-	34.45	-0.21	-	3
Sep-26 21.00	0.56	-	-	-	33.74	-0.40	-	22
Sep-26 23.00	1.82	-	-	-	33.23	-0.80	-	2
Dec-26 18.00	0.44	-	-	-	36.84	-0.17	-	2
Dec-26 19.00	0.68	-	-	-	36.14	-0.24	-	3
Dec-26 20.00	1.00	1.00	1.00	1.00	35.44	-0.32	1	1
Dec-26 21.00	1.42	-	-	-	34.73	-0.42	-	15
Jun-27 24.00	3.72	-	-	-	29.68	-0.61	-	13

	Previous Close	17.18		25/08/26
	ACERINOX Close	17.25		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.50	2.79	-	-	-	36.27	0.97	-	150
Sep-26 15.50	1.85	-	-	-	34.42	0.90	-	10
Sep-26 16.00	1.42	-	-	-	33.49	0.83	-	11
Sep-26 17.00	0.71	-	-	-	31.63	0.59	-	13
Sep-26 17.50	0.45	-	-	-	31.02	0.45	-	8
Sep-26 18.00	0.27	-	-	-	30.72	0.32	-	5
Sep-26 18.50	0.15	0.20	0.20	0.20	30.42	0.20	1	46
Sep-26 19.00	0.08	-	-	-	30.12	0.12	-	10
Sep-26 21.00	-	-	-	-	28.92	-	-	1
Oct-26 17.50	0.74	-	-	-	31.62	0.49	-	3
Oct-26 18.50	0.38	-	-	-	31.24	0.31	-	20
Oct-26 19.50	0.17	-	-	-	30.85	0.17	-	10
Dec-26 6.00	11.30	-	-	-	48.36	1.00	-	20
Dec-26 9.75	7.58	-	-	-	42.70	0.99	-	2
Dec-26 11.00	6.36	-	-	-	40.82	0.98	-	10
Dec-26 13.00	4.48	-	-	-	37.81	0.93	-	11
Dec-26 13.50	4.03	-	-	-	37.05	0.91	-	20
Dec-26 14.00	3.60	-	-	-	36.30	0.88	-	10
Dec-26 14.50	3.17	-	-	-	35.54	0.84	-	10
Dec-26 15.00	2.78	-	-	-	34.79	0.80	-	20
Dec-26 16.00	2.05	-	-	-	33.28	0.70	-	10
Dec-26 16.50	1.72	-	-	-	32.53	0.65	-	3
Dec-26 17.00	1.42	-	-	-	31.78	0.58	-	15
Dec-26 17.50	1.17	-	-	-	31.31	0.52	-	35
Dec-26 18.00	0.95	-	-	-	31.12	0.46	-	20
Dec-26 19.00	0.60	-	-	-	30.76	0.33	-	20
Dec-26 19.50	0.48	-	-	-	30.57	0.28	-	11
Dec-26 20.00	0.37	-	-	-	30.39	0.23	-	11
Dec-26 22.00	0.12	-	-	-	29.66	0.09	-	1
Dec-26 24.00	0.03	-	-	-	28.92	0.03	-	51
Mar-27 8.75	8.60	-	-	-	44.24	0.99	-	1
Mar-27 11.00	6.45	-	-	-	41.24	0.96	-	15
Mar-27 13.00	4.66	-	-	-	38.58	0.89	-	1
Mar-27 13.50	4.25	-	-	-	37.91	0.86	-	5
Mar-27 14.50	3.45	-	-	-	36.58	0.80	-	150
Mar-27 15.50	2.74	-	-	-	35.24	0.72	-	150
Mar-27 16.00	2.42	-	-	-	34.58	0.68	-	150
Mar-27 17.00	1.82	-	-	-	33.24	0.59	-	150
Mar-27 17.50	1.58	-	-	-	32.83	0.54	-	100
Mar-27 18.50	1.17	-	-	-	32.52	0.44	-	50
Mar-27 19.00	1.01	-	-	-	32.37	0.40	-	25
Jun-27 16.00	2.79	-	-	-	35.24	0.66	-	1
Jun-27 17.50	1.97	-	-	-	33.45	0.55	-	4
Sep-27 13.50	4.66	-	-	-	39.76	0.80	-	5
Sep-27 14.00	4.32	-	-	-	39.05	0.78	-	1
Sep-27 16.50	2.73	-	-	-	35.53	0.62	-	150
Dec-27 11.00	6.69	-	-	-	41.56	0.90	-	10
Dec-27 12.00	5.90	-	-	-	40.30	0.86	-	1
Dec-27 13.00	5.14	-	-	-	39.05	0.82	-	10
Jun-28 12.50	5.61	-	-	-	37.53	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	-	-	-	-	43.64	-	-	23
Sep-26 9.50	-	-	-	-	42.72	-	-	43
Sep-26 9.75	-	-	-	-	42.25	-	-	1
Sep-26 10.00	-	-	-	-	41.79	-	-	10
Sep-26 10.50	-	-	-	-	40.86	-	-	40
Sep-26 11.00	-	-	-	-	39.93	-	-	150
Sep-26 12.00	-	-	-	-	38.08	-	-	10
Sep-26 13.00	-	-	-	-	36.22	-	-	9
Sep-26 14.00	-	-	-	-	34.37	-0.01	-	10
Sep-26 15.00	0.03	-	-	-	32.51	-0.04	-	5
Sep-26 15.50	0.06	-	-	-	31.59	-0.09	-	22
Sep-26 16.00	0.12	-	-	-	30.66	-0.16	-	40
Sep-26 17.00	0.38	-	-	-	28.80	-0.40	-	7
Sep-26 17.50	0.63	-	-	-	28.19	-0.56	-	10
Sep-26 18.00	0.95	-	-	-	27.89	-0.71	-	2
Sep-26 18.50	1.34	-	-	-	27.59	-0.83	-	25
Oct-26 15.50	0.19	-	-	-	31.76	-0.16	-	10
Dec-26 9.50	-	-	-	-	40.94	-	-	1
Dec-26 9.75	0.01	-	-	-	40.56	-	-	1
Dec-26 10.00	0.01	-	-	-	40.19	-0.01	-	97
Dec-26 10.50	0.01	-	-	-	39.43	-0.01	-	35
Dec-26 11.00	0.02	-	-	-	38.68	-0.01	-	51
Dec-26 11.50	0.03	-	-	-	37.93	-0.02	-	25
Dec-26 12.00	0.05	-	-	-	37.17	-0.03	-	75
Dec-26 12.50	0.07	-	-	-	36.42	-0.04	-	145
Dec-26 13.00	0.10	-	-	-	35.67	-0.06	-	10
Dec-26 13.50	0.14	-	-	-	34.91	-0.08	-	45
Dec-26 15.00	0.36	-	-	-	32.65	-0.19	-	20
Dec-26 15.50	0.47	-	-	-	31.90	-0.24	-	20
Dec-26 17.00	0.97	-	-	-	29.64	-0.42	-	30
Dec-26 18.00	1.49	-	-	-	28.98	-0.56	-	50
Mar-27 8.00	0.01	-	-	-	42.69	-0.01	-	2
Mar-27 10.00	0.06	-	-	-	40.03	-0.03	-	175
Mar-27 10.50	0.08	-	-	-	39.36	-0.04	-	60
Mar-27 11.00	0.11	-	-	-	38.69	-0.05	-	160
Mar-27 11.50	0.15	-	-	-	38.03	-0.06	-	126
Mar-27 12.00	0.19	-	-	-	37.36	-0.08	-	70
Mar-27 13.50	0.40	-	-	-	35.36	-0.15	-	12
Mar-27 15.00	0.75	-	-	-	33.36	-0.26	-	100
Mar-27 15.50	0.90	-	-	-	32.69	-0.30	-	11
Mar-27 16.00	1.08	-	-	-	32.03	-0.34	-	3
Mar-27 17.00	1.48	-	-	-	30.69	-0.44	-	10
Jun-27 8.75	0.07	-	-	-	42.41	-0.02	-	1
Jun-27 10.00	0.14	-	-	-	40.70	-0.05	-	243
Jun-27 11.00	0.23	-	-	-	39.32	-0.07	-	110
Jun-27 15.00	1.03	-	-	-	33.84	-0.27	-	10
Sep-27 10.00	0.25	-	-	-	40.70	-0.07	-	150
Sep-27 10.50	0.31	-	-	-	39.99	-0.08	-	150
Sep-27 11.00	0.38	-	-	-	39.29	-0.10	-	150
Sep-27 11.50	0.46	-	-	-	38.58	-0.12	-	150
Sep-27 12.00	0.53	-	-	-	37.88	-0.14	-	207
Dec-27 12.00	0.63	-	-	-	36.60	-0.14	-	150
Mar-28 12.00	0.72	-	-	-	34.85	-0.16	-	208
Sep-28 18.00	3.30	-	-	-	29.11	-0.48	-	138

	Previous Close	104.70		25/08/26
	ACS Close	104.30		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 105.00	3.21	-	-	-	32.16	0.49	-	5
Sep-26 108.00	2.00	2.33	2.33	2.33	31.80	0.36	1	10
Sep-26 110.00	1.40	-	-	-	31.56	0.28	-	5
Sep-26 115.00	0.49	0.57	0.57	0.57	30.95	0.12	4	45
Sep-26 120.00	0.13	-	-	-	30.34	0.04	-	21
Sep-26 125.00	0.03	-	-	-	29.74	0.01	-	6
Sep-26 130.00	-	-	-	-	29.13	-	-	104
Sep-26 140.00	-	-	-	-	27.91	-	-	12
Sep-26 145.00	-	-	-	-	27.31	-	-	22
Sep-26 150.00	-	-	-	-	26.70	-	-	3
Sep-26 155.00	-	-	-	-	26.09	-	-	5
Sep-26 165.00	-	-	-	-	24.88	-	-	5
Oct-26 110.00	2.96	-	-	-	31.90	0.36	-	21
Oct-26 115.00	1.57	-	-	-	31.30	0.23	-	2
Oct-26 120.00	0.77	-	-	-	30.71	0.13	-	5
Oct-26 125.00	0.34	-	-	-	30.12	0.07	-	1
Oct-26 130.00	0.12	-	-	-	29.53	0.03	-	5
Oct-26 140.00	0.01	-	-	-	28.35	-	-	3
Dec-26 86.00	20.90	-	-	-	38.32	0.85	-	1
Dec-26 90.00	17.73	-	-	-	37.21	0.80	-	25
Dec-26 92.00	16.17	-	-	-	36.65	0.77	-	25
Dec-26 105.00	7.85	-	-	-	33.23	0.54	-	2
Dec-26 110.00	5.74	-	-	-	33.19	0.44	-	5
Dec-26 115.00	4.16	-	-	-	33.16	0.35	-	87
Dec-26 120.00	2.96	-	-	-	33.13	0.27	-	90
Dec-26 125.00	2.05	-	-	-	33.10	0.20	-	86
Dec-26 130.00	1.37	-	-	-	33.07	0.15	-	711
Dec-26 135.00	0.90	-	-	-	33.03	0.10	-	4
Dec-26 140.00	0.60	-	-	-	33.00	0.07	-	2
Dec-26 145.00	0.38	-	-	-	32.97	0.05	-	10
Dec-26 150.00	0.24	-	-	-	32.94	0.03	-	80
Dec-26 155.00	0.15	-	-	-	32.91	0.02	-	15
Dec-26 160.00	0.09	-	-	-	32.87	0.01	-	15
Dec-26 165.00	0.06	-	-	-	32.84	0.01	-	25
Mar-27 92.00	18.62	-	-	-	36.80	0.73	-	1
Mar-27 96.00	15.88	-	-	-	35.88	0.68	-	1
Mar-27 100.00	13.52	-	-	-	34.96	0.63	-	1
Mar-27 115.00	6.62	-	-	-	32.70	0.41	-	5
Mar-27 140.00	1.32	-	-	-	29.75	0.12	-	180
Mar-27 145.00	0.88	-	-	-	29.16	0.09	-	5
Mar-27 150.00	0.54	-	-	-	28.57	0.06	-	200
Mar-27 155.00	0.35	-	-	-	27.97	0.04	-	20
Mar-27 160.00	0.21	-	-	-	27.38	0.03	-	20
Mar-27 165.00	0.11	-	-	-	26.79	0.02	-	60
Jun-27 54.00	51.60	-	-	-	45.61	0.97	-	1
Jun-27 56.00	49.76	-	-	-	45.13	0.96	-	2
Jun-27 88.00	23.55	-	-	-	37.46	0.76	-	1
Jun-27 96.00	18.18	-	-	-	35.54	0.68	-	25
Jun-27 100.00	15.81	-	-	-	34.58	0.63	-	25
Jun-27 165.00	0.70	-	-	-	29.67	0.06	-	5
Sep-27 86.00	25.82	-	-	-	37.82	0.77	-	25
Sep-27 105.00	14.24	-	-	-	33.70	0.58	-	25
Dec-27 70.00	38.51	-	-	-	40.21	0.88	-	60
Dec-27 88.00	25.50	-	-	-	36.52	0.75	-	5
Dec-27 90.00	24.13	-	-	-	36.11	0.73	-	5
Dec-27 94.00	21.73	-	-	-	35.30	0.69	-	25
Dec-27 110.00	13.58	-	-	-	33.01	0.53	-	250
Dec-27 130.00	7.47	-	-	-	32.37	0.35	-	10
Mar-28 115.00	12.55	-	-	-	31.80	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	-	-	-	-	48.18	-	-	25
Sep-26 52.00	-	-	-	-	47.57	-	-	50
Sep-26 54.00	-	-	-	-	46.95	-	-	50
Sep-26 56.00	-	-	-	-	46.34	-	-	51
Sep-26 66.00	-	-	-	-	43.27	-	-	25
Sep-26 68.00	-	-	-	-	42.66	-	-	25
Sep-26 70.00	-	-	-	-	42.04	-	-	25
Sep-26 72.00	-	-	-	-	41.43	-	-	1
Sep-26 76.00	-	-	-	-	40.20	-	-	42
Sep-26 78.00	-	-	-	-	39.59	-	-	52
Sep-26 80.00	0.01	-	-	-	38.98	-	-	27
Sep-26 84.00	0.04	-	-	-	37.75	-0.01	-	25
Sep-26 88.00	0.12	-	-	-	36.52	-0.03	-	1
Sep-26 90.00	0.21	-	-	-	35.91	-0.05	-	25
Sep-26 94.00	0.51	-	-	-	34.68	-0.11	-	5
Sep-26 96.00	0.80	-	-	-	34.07	-0.16	-	6
Sep-26 98.00	1.18	-	-	-	33.45	-0.22	-	3
Sep-26 100.00	1.68	1.20	1.20	1.10	32.84	-0.29	2	33
Sep-26 105.00	3.69	-	-	-	31.43	-0.51	-	11
Sep-26 108.00	5.49	-	-	-	31.07	-0.65	-	1
Sep-26 110.00	6.90	-	-	-	30.83	-0.73	-	31
Sep-26 115.00	11.03	-	-	-	30.22	-0.89	-	5
Sep-26 120.00	15.74	-	-	-	29.61	-0.97	-	6
Oct-26 84.00	0.34	-	-	-	37.18	-0.05	-	1
Oct-26 90.00	0.85	-	-	-	35.40	-0.12	-	2
Oct-26 100.00	3.05	2.31	2.31	2.31	32.43	-0.34	1	1
Oct-26 110.00	8.13	8.00	8.00	8.00	30.48	-0.65	5	6
Nov-26 78.00	0.44	0.46	0.46	0.46	38.73	-0.05	1	1
Dec-26 23.00	-	-	-	-	54.28	-	-	201
Dec-26 24.00	-	-	-	-	54.01	-	-	25
Dec-26 25.00	-	-	-	-	53.73	-	-	25
Dec-26 27.00	-	-	-	-	53.17	-	-	25
Dec-26 28.00	-	-	-	-	52.89	-	-	75
Dec-26 29.00	-	-	-	-	52.62	-	-	75
Dec-26 30.00	-	-	-	-	52.34	-	-	17
Dec-26 33.00	-	-	-	-	51.50	-	-	6
Dec-26 34.00	-	-	-	-	51.23	-	-	25
Dec-26 35.00	-	-	-	-	50.95	-	-	200
Dec-26 46.00	0.01	-	-	-	47.89	-	-	25
Dec-26 54.00	0.03	-	-	-	45.67	-	-	25
Dec-26 58.00	0.06	-	-	-	44.55	-0.01	-	25
Dec-26 60.00	0.08	-	-	-	44.00	-0.01	-	95
Dec-26 62.00	0.11	-	-	-	43.44	-0.01	-	5
Dec-26 66.00	0.19	-	-	-	42.33	-0.02	-	1
Dec-26 68.00	0.25	-	-	-	41.77	-0.02	-	4
Dec-26 76.00	0.63	-	-	-	39.55	-0.06	-	6
Dec-26 78.00	0.81	-	-	-	38.99	-0.07	-	5
Dec-26 80.00	0.99	-	-	-	38.44	-0.09	-	5
Dec-26 82.00	1.18	-	-	-	37.88	-0.10	-	10
Dec-26 84.00	1.47	-	-	-	37.32	-0.12	-	14
Dec-26 86.00	1.75	-	-	-	36.77	-0.14	-	10
Dec-26 88.00	2.07	-	-	-	36.21	-0.17	-	45
Dec-26 90.00	2.50	-	-	-	35.66	-0.19	-	44
Dec-26 94.00	3.41	-	-	-	34.54	-0.25	-	46
Dec-26 96.00	4.01	-	-	-	33.99	-0.29	-	80
Dec-26 98.00	4.60	-	-	-	33.43	-0.32	-	10
Dec-26 100.00	5.32	-	-	-	32.88	-0.36	-	177
Dec-26 105.00	7.45	-	-	-	31.68	-0.47	-	3
Dec-26 110.00	10.36	-	-	-	31.64	-0.57	-	50
Dec-26 115.00	13.78	-	-	-	31.61	-0.67	-	10
Dec-26 125.00	21.82	-	-	-	31.55	-0.83	-	10
Mar-27 60.00	0.38	-	-	-	42.34	-0.03	-	1
Mar-27 68.00	0.87	-	-	-	40.50	-0.06	-	1
Mar-27 86.00	3.50	-	-	-	36.36	-0.19	-	5
Mar-27 88.00	3.94	-	-	-	35.90	-0.21	-	2
Mar-27 90.00	4.45	-	-	-	35.44	-0.24	-	17
Mar-27 92.00	5.06	-	-	-	34.98	-0.26	-	2
Mar-27 96.00	6.26	-	-	-	34.06	-0.32	-	2
Mar-27 98.00	7.02	-	-	-	33.60	-0.34	-	115
Mar-27 100.00	7.81	-	-	-	33.14	-0.37	-	110
Mar-27 105.00	9.97	-	-	-	32.07	-0.45	-	6
Mar-27 110.00	12.67	-	-	-	31.48	-0.53	-	10
Jun-27 22.00	-	-	-	-	51.23	-	-	360
Jun-27 24.00	-	-	-	-	50.75	-	-	85
Jun-27 28.00	0.01	-	-	-	49.79	-	-	2
Jun-27 33.00	0.03	-	-	-	48.59	-	-	2
Jun-27 70.00	1.87	-	-	-	39.72	-0.09	-	1
Jun-27 92.00	6.52	-	-	-	34.45	-0.28	-	1
Sep-27 78.00	4.23	-	-	-	36.87	-0.17	-	25
Sep-27 92.00	7.96	-	-	-	33.74	-0.30	-	25
Dec-27 50.00	0.85	-	-	-	41.90	-0.04	-	25
Dec-27 78.00	4.98	-	-	-	36.17	-0.18	-	25
Dec-27 82.00	5.95	-	-	-	35.35	-0.21	-	10
Dec-27 84.00	6.54	-	-	-	34.94	-0.23	-	5
Dec-27 98.00	11.28	-	-	-	32.08	-0.36	-	25
Dec-27 100.00	12.05	-	-	-	31.67	-0.38	-	25
Dec-27 115.00	20.30	-	-	-	30.45	-0.54	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	54.70	-	-	-	48.33	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	35.49	-	-	-	27.18	-1.00	-	5

	Previous Close	27.24		25/08/26
	AENA Close	27.62		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	3.67	-	-	-	26.44	0.98	-	2
Sep-26 25.00	2.70	-	-	-	25.38	0.94	-	25
Sep-26 26.00	1.80	-	-	-	24.32	0.85	-	2
Sep-26 27.00	1.04	-	-	-	23.26	0.67	-	873
Sep-26 28.00	0.48	0.40	0.40	0.40	22.34	0.43	1	3
Oct-26 25.00	2.89	-	-	-	25.46	0.87	-	6
Oct-26 27.00	1.36	1.25	1.25	1.25	23.36	0.63	1	1
Oct-26 29.00	0.43	-	-	-	21.78	0.30	-	10
Dec-26 26.00	2.55	-	-	-	24.22	0.71	-	3
Dec-26 27.00	1.88	-	-	-	23.25	0.62	-	77
Dec-26 29.00	0.90	-	-	-	21.92	0.39	-	6
Mar-27 21.00	7.16	-	-	-	29.25	0.92	-	6
Mar-27 26.00	3.14	-	-	-	24.79	0.69	-	3
Mar-27 27.00	2.50	-	-	-	23.89	0.62	-	30
Jun-27 25.00	3.96	-	-	-	25.24	0.75	-	2
Jun-27 29.00	1.65	-	-	-	22.64	0.47	-	150
Jun-27 34.00	0.36	-	-	-	21.01	0.15	-	100
Dec-27 23.00	5.79	-	-	-	26.44	0.81	-	16
Dec-27 25.00	4.36	-	-	-	25.16	0.72	-	25
Dec-27 28.00	2.62	-	-	-	23.37	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	-	-	-	-	31.92	-	-	2
Sep-26 19.00	-	-	-	-	31.38	-	-	32
Sep-26 19.50	-	-	-	-	30.85	-	-	4
Sep-26 20.00	-	-	-	-	30.32	-	-	14
Sep-26 21.00	-	-	-	-	29.26	-	-	97
Sep-26 22.00	-	-	-	-	28.20	-	-	60
Sep-26 23.00	-	-	-	-	27.14	-	-	40
Sep-26 24.00	0.01	-	-	-	26.07	-0.02	-	11
Sep-26 25.00	0.04	-	-	-	25.01	-0.05	-	4
Sep-26 26.00	0.14	-	-	-	23.95	-0.15	-	3
Sep-26 27.00	0.37	-	-	-	22.89	-0.33	-	28
Oct-26 25.00	0.18	-	-	-	25.07	-0.13	-	1
Oct-26 27.00	0.64	-	-	-	22.97	-0.37	-	1
Dec-26 18.00	0.01	-	-	-	31.74	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	30.77	-0.01	-	3
Dec-26 19.50	0.03	-	-	-	30.28	-0.01	-	12
Dec-26 20.00	0.04	-	-	-	29.79	-0.02	-	4
Dec-26 21.00	0.06	-	-	-	28.81	-0.03	-	5
Dec-26 22.00	0.11	-	-	-	27.83	-0.06	-	207
Dec-26 23.00	0.19	-	-	-	26.86	-0.09	-	2
Dec-26 24.00	0.31	-	-	-	25.88	-0.14	-	2
Dec-26 25.00	0.48	-	-	-	24.90	-0.20	-	9
Mar-27 18.00	0.05	-	-	-	30.52	-0.02	-	2
Mar-27 20.00	0.13	-	-	-	28.74	-0.05	-	500
Mar-27 20.50	0.16	-	-	-	28.29	-0.06	-	1
Mar-27 21.00	0.20	-	-	-	27.84	-0.07	-	9
Mar-27 22.00	0.29	-	-	-	26.95	-0.10	-	4
Mar-27 24.00	0.58	-	-	-	25.16	-0.18	-	1
Mar-27 26.00	1.06	-	-	-	23.38	-0.31	-	6
Mar-27 32.00	4.56	-	-	-	20.08	-0.84	-	1
Jun-27 18.00	0.13	-	-	-	27.79	-0.04	-	1
Jun-27 19.00	0.19	-	-	-	26.97	-0.06	-	1
Jun-27 23.00	0.70	-	-	-	23.69	-0.20	-	6
Jun-27 24.00	0.94	-	-	-	22.87	-0.25	-	1
Jun-27 25.00	1.21	-	-	-	22.05	-0.32	-	25
Jun-27 26.00	1.57	-	-	-	21.23	-0.39	-	26
Jun-27 27.00	1.99	-	-	-	20.41	-0.47	-	25
Sep-27 18.00	0.17	-	-	-	26.64	-0.05	-	1
Sep-27 23.00	0.83	-	-	-	23.08	-0.21	-	1

	Previous Close	10.28		25/08/26
	ALMIRALL Close	10.38		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.02	-	-	-	26.89	0.08	-	3
Sep-26 14.00	-	-	-	-	25.85	-	-	10
Dec-26 12.00	0.17	-	-	-	26.66	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.36	-	-	-	28.39	-0.54	-	2
Sep-26 12.00	1.62	-	-	-	27.76	-0.99	-	1

	Previous Close	58.14		25/08/26
	AMADEUS Close	57.50		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	19.56	-	-	-	36.21	1.00	-	1
Sep-26 49.00	8.60	-	-	-	30.21	0.98	-	25
Sep-26 50.00	7.63	-	-	-	29.67	0.97	-	150
Sep-26 52.00	5.73	-	-	-	28.58	0.92	-	873
Sep-26 54.00	3.97	-	-	-	27.49	0.83	-	4
Sep-26 56.00	2.47	-	-	-	26.40	0.67	-	457
Sep-26 58.00	1.32	-	-	-	25.48	0.47	-	31
Sep-26 60.00	0.61	0.74	0.74	0.74	25.09	0.27	3	24
Sep-26 62.00	0.23	-	-	-	24.69	0.13	-	1,001
Sep-26 64.00	0.07	-	-	-	24.30	0.05	-	1
Sep-26 66.00	0.02	-	-	-	23.90	0.01	-	5
Sep-26 70.00	-	-	-	-	23.12	-	-	31
Sep-26 72.00	-	-	-	-	22.72	-	-	25
Sep-26 74.00	-	-	-	-	22.33	-	-	25
Sep-26 84.00	-	-	-	-	20.36	-	-	24
Oct-26 48.00	9.83	-	-	-	31.60	0.94	-	1
Oct-26 56.00	3.28	-	-	-	27.29	0.63	-	1
Oct-26 60.00	1.35	-	-	-	25.99	0.36	-	1
Oct-26 62.00	0.78	-	-	-	25.59	0.24	-	991
Oct-26 64.00	0.40	-	-	-	25.20	0.15	-	1,300
Oct-26 66.00	0.20	-	-	-	24.80	0.08	-	1
Nov-26 64.00	0.88	-	-	-	25.44	0.22	443	443
Nov-26 66.00	0.54	-	-	-	25.04	0.15	443	443
Dec-26 38.00	19.86	-	-	-	36.67	0.98	-	4
Dec-26 39.00	18.89	-	-	-	36.15	0.98	-	25
Dec-26 40.00	17.93	-	-	-	35.64	0.97	-	11
Dec-26 45.00	13.23	-	-	-	33.06	0.93	-	11
Dec-26 49.00	9.71	-	-	-	31.00	0.85	-	1
Dec-26 50.00	8.88	-	-	-	30.48	0.83	-	13
Dec-26 52.00	7.30	-	-	-	29.45	0.77	-	500
Dec-26 54.00	5.86	-	-	-	28.42	0.70	-	13
Dec-26 56.00	4.55	-	-	-	27.38	0.62	-	26
Dec-26 58.00	3.42	-	-	-	26.54	0.53	-	25
Dec-26 60.00	2.52	-	-	-	26.25	0.44	-	501
Dec-26 62.00	1.83	-	-	-	25.96	0.35	-	25
Dec-26 64.00	1.29	-	-	-	25.67	0.27	-	27
Dec-26 66.00	0.88	-	-	-	25.38	0.20	-	72
Dec-26 68.00	0.57	-	-	-	25.09	0.14	-	25
Dec-26 70.00	0.35	-	-	-	24.80	0.10	-	1
Dec-26 72.00	0.22	-	-	-	24.51	0.07	-	28
Dec-26 74.00	0.13	-	-	-	24.22	0.04	-	6
Dec-26 90.00	-	-	-	-	21.90	-	-	3
Mar-27 40.00	18.26	-	-	-	35.51	0.94	-	1
Mar-27 52.00	8.27	-	-	-	29.60	0.73	-	25
Mar-27 54.00	6.89	-	-	-	28.61	0.67	-	500
Mar-27 56.00	5.64	-	-	-	27.63	0.61	-	63
Mar-27 58.00	4.54	-	-	-	26.83	0.54	-	35
Mar-27 60.00	3.64	-	-	-	26.60	0.47	-	1
Mar-27 62.00	2.92	-	-	-	26.37	0.40	-	150
Mar-27 64.00	2.26	2.50	2.50	2.50	26.14	0.34	10	10
Mar-27 66.00	1.77	-	-	-	25.90	0.28	-	3
Jun-27 40.00	18.68	-	-	-	35.22	0.91	-	1
Jun-27 50.00	10.71	-	-	-	30.70	0.75	-	1
Jun-27 52.00	9.30	-	-	-	29.80	0.71	-	25
Jun-27 58.00	5.69	-	-	-	27.24	0.55	-	25
Jun-27 60.00	4.79	-	-	-	26.96	0.50	-	1
Jun-27 62.00	3.99	-	-	-	26.68	0.44	-	50
Jun-27 64.00	3.30	-	-	-	26.41	0.39	-	26
Jun-27 66.00	2.69	-	-	-	26.13	0.34	-	25
Jun-27 68.00	2.19	-	-	-	25.85	0.29	-	25
Jun-27 72.00	1.39	-	-	-	25.29	0.21	-	1
Sep-27 49.00	11.93	-	-	-	31.83	0.76	-	5
Sep-27 66.00	3.34	-	-	-	27.10	0.37	-	26
Dec-27 56.00	8.30	-	-	-	29.52	0.61	-	17
Dec-27 60.00	6.43	-	-	-	28.63	0.52	-	1
Dec-27 72.00	2.68	-	-	-	27.03	0.29	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	-	-	-	-	37.37	-	-	8
Sep-26 39.00	-	-	-	-	36.82	-	-	6
Sep-26 40.00	-	-	-	-	36.28	-	-	1
Sep-26 41.00	-	-	-	-	35.73	-	-	25
Sep-26 42.00	-	-	-	-	35.19	-	-	717
Sep-26 43.00	-	-	-	-	34.64	-	-	15
Sep-26 44.00	-	-	-	-	34.10	-	-	230
Sep-26 45.00	-	-	-	-	33.55	-	-	109
Sep-26 46.00	0.01	-	-	-	33.01	-	-	3,537
Sep-26 47.00	0.01	-	-	-	32.46	-0.01	-	202
Sep-26 48.00	0.02	-	-	-	31.92	-0.01	-	94
Sep-26 49.00	0.03	-	-	-	31.37	-0.02	-	56
Sep-26 50.00	0.06	-	-	-	30.83	-0.03	-	30
Sep-26 52.00	0.18	-	-	-	29.74	-0.09	-	25
Sep-26 54.00	0.43	-	-	-	28.65	-0.18	-	32
Sep-26 56.00	0.95	-	-	-	27.56	-0.34	-	3
Sep-26 58.00	1.81	-	-	-	26.64	-0.53	-	25
Sep-26 60.00	3.09	-	-	-	26.25	-0.72	-	28
Sep-26 66.00	8.50	-	-	-	25.06	-1.00	-	25
Sep-26 68.00	10.50	-	-	-	24.67	-1.00	-	50
Sep-26 70.00	12.50	-	-	-	24.28	-1.00	-	50
Oct-26 36.00	-	-	-	-	38.37	-	-	18
Oct-26 39.00	-	-	-	-	36.75	-	-	2
Oct-26 40.00	0.01	-	-	-	36.21	-	-	526
Oct-26 45.00	0.06	-	-	-	33.52	-0.02	-	1
Oct-26 48.00	0.18	-	-	-	31.90	-0.06	-	3
Oct-26 50.00	0.34	-	-	-	30.82	-0.10	-	2
Oct-26 52.00	0.60	-	-	-	29.75	-0.16	-	3
Oct-26 54.00	1.01	-	-	-	28.67	-0.25	-	2
Oct-26 58.00	2.51	-	-	-	26.68	-0.50	-	10
Nov-26 54.00	1.58	1.43	1.43	1.43	28.43	-0.29	1	1
Dec-26 38.00	0.07	-	-	-	36.60	-0.02	-	54
Dec-26 39.00	0.09	-	-	-	36.08	-0.02	-	174
Dec-26 40.00	0.12	-	-	-	35.57	-0.03	-	103
Dec-26 42.00	0.20	-	-	-	34.54	-0.04	-	2
Dec-26 43.00	0.25	-	-	-	34.02	-0.05	-	64
Dec-26 44.00	0.30	-	-	-	33.51	-0.06	-	15
Dec-26 45.00	0.39	-	-	-	32.99	-0.07	-	79
Dec-26 46.00	0.47	-	-	-	32.47	-0.09	-	38
Dec-26 47.00	0.56	-	-	-	31.96	-0.11	-	100
Dec-26 48.00	0.70	-	-	-	31.44	-0.13	-	2,022
Dec-26 49.00	0.84	-	-	-	30.93	-0.15	-	15
Dec-26 50.00	1.00	-	-	-	30.41	-0.17	-	868
Dec-26 52.00	1.41	-	-	-	29.38	-0.23	-	536
Dec-26 54.00	1.96	-	-	-	28.35	-0.30	-	91
Dec-26 56.00	2.64	-	-	-	27.31	-0.39	-	8
Dec-26 58.00	3.50	-	-	-	26.47	-0.48	-	1
Dec-26 60.00	4.61	-	-	-	26.18	-0.58	-	26
Dec-26 62.00	5.93	-	-	-	25.89	-0.67	-	3
Dec-26 64.00	7.40	-	-	-	25.60	-0.75	-	1
Dec-26 68.00	10.75	-	-	-	25.02	-0.89	-	25
Dec-26 70.00	12.58	-	-	-	24.73	-0.94	-	25
Mar-27 38.00	0.31	-	-	-	35.37	-0.04	-	116
Mar-27 39.00	0.36	-	-	-	34.88	-0.05	-	55
Mar-27 40.00	0.44	-	-	-	34.38	-0.06	-	3
Mar-27 41.00	0.52	-	-	-	33.89	-0.07	-	54
Mar-27 42.00	0.61	-	-	-	33.40	-0.08	-	2
Mar-27 45.00	0.96	-	-	-	31.92	-0.13	-	5
Mar-27 46.00	1.09	-	-	-	31.43	-0.14	-	10
Mar-27 47.00	1.25	-	-	-	30.93	-0.16	-	14
Mar-27 48.00	1.45	-	-	-	30.44	-0.18	-	515
Mar-27 49.00	1.65	-	-	-	29.95	-0.20	-	15
Mar-27 50.00	1.85	-	-	-	29.46	-0.23	-	1
Mar-27 52.00	2.39	-	-	-	28.47	-0.28	-	3
Mar-27 54.00	2.98	-	-	-	27.48	-0.34	-	1
Mar-27 62.00	7.01	-	-	-	25.24	-0.62	-	1
Jun-27 38.00	0.61	-	-	-	34.82	-0.07	-	65
Jun-27 39.00	0.69	-	-	-	34.37	-0.08	-	10
Jun-27 42.00	1.04	-	-	-	33.01	-0.11	-	25
Jun-27 43.00	1.17	-	-	-	32.56	-0.12	-	25
Jun-27 44.00	1.31	-	-	-	32.10	-0.14	-	3
Jun-27 45.00	1.47	-	-	-	31.65	-0.15	-	1
Jun-27 46.00	1.67	-	-	-	31.20	-0.17	-	25
Jun-27 47.00	1.87	-	-	-	30.75	-0.19	-	25
Jun-27 48.00	2.06	-	-	-	30.30	-0.21	-	53
Jun-27 49.00	2.28	-	-	-	29.84	-0.23	-	3
Jun-27 50.00	2.56	-	-	-	29.39	-0.25	-	24
Jun-27 52.00	3.11	-	-	-	28.49	-0.29	-	7
Jun-27 54.00	3.76	-	-	-	27.58	-0.35	-	1
Jun-27 60.00	6.48	-	-	-	25.65	-0.52	-	11
Sep-27 52.00	3.94	-	-	-	28.23	-0.32	-	1
Sep-27 54.00	4.67	-	-	-	27.42	-0.37	-	1
Dec-27 46.00	2.66	-	-	-	30.29	-0.21	-	50
Dec-27 47.00	2.94	-	-	-	29.92	-0.22	-	25
Dec-27 48.00	3.22	-	-	-	29.54	-0.24	-	51
Dec-27 50.00	3.77	-	-	-	28.80	-0.28	-	7
Dec-27 52.00	4.44	-	-	-	28.06	-0.32	-	3
Dec-27 58.00	6.91	-	-	-	25.95	-0.46	-	1
Mar-28 49.00	3.89	-	-	-	28.54	-0.27	-	1
Jun-28 46.00	3.36	-	-	-	29.08	-0.22	-	2
Jun-28 48.00	3.92	-	-	-	28.47	-0.25	-	6
Jun-28 56.00	6.83	-	-	-	26.06	-0.40	-	1
Jun-28 60.00	8.85	-	-	-	25.35	-0.49	-	3
Jun-28 62.00	10.04	-	-	-	25.14	-0.53	-	3
Jun-28 70.00	15.42	-	-	-	24.31	-0.69	-	2
Sep-28 46.00	3.79	-	-	-	28.56	-0.23	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.31	-	-	-	33.51	-0.06	-	1
Dec-26 46.00	0.47	-	-	-	32.47	-0.09	-	1
Sep-27 60.00	7.34	-	-	-	25.62	-0.50	-	1

	Previous Close	62.84		25/08/26
	ARCELORMITTAL Close	62.70		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.00	22.76	-	-	-	51.55	1.00	-	25
Sep-26 50.00	12.87	12.88	12.88	12.88	48.57	0.97	1	2
Sep-26 52.00	10.97	11.15	11.56	11.10	47.98	0.94	3	1
Sep-26 58.00	5.88	-	-	-	46.19	0.77	-	22
Sep-26 62.00	3.31	-	-	-	45.00	0.57	-	74
Sep-26 64.00	2.32	-	-	-	44.10	0.46	-	28
Sep-26 66.00	1.54	-	-	-	43.04	0.35	-	2
Sep-26 68.00	0.96	1.03	1.03	0.98	41.97	0.25	2	9
Sep-26 70.00	0.55	0.61	0.61	0.61	40.91	0.16	1	119
Sep-26 74.00	0.14	-	-	-	38.78	0.05	-	25
Sep-26 76.00	0.06	-	-	-	37.72	0.03	-	25
Sep-26 78.00	0.02	-	-	-	36.66	0.01	-	100
Sep-26 80.00	0.01	-	-	-	35.59	-	-	50
Sep-26 84.00	-	-	-	-	33.47	-	-	104
Oct-26 70.00	1.64	-	-	-	42.50	0.28	-	35
Dec-26 26.00	36.84	-	-	-	55.08	1.00	-	4
Dec-26 35.00	27.99	-	-	-	52.59	0.98	-	3
Dec-26 40.00	23.26	-	-	-	51.21	0.96	-	2
Dec-26 45.00	18.76	-	-	-	49.82	0.91	-	10
Dec-26 50.00	14.64	-	-	-	48.44	0.84	-	149
Dec-26 56.00	10.36	-	-	-	46.78	0.72	-	1
Dec-26 60.00	7.94	-	-	-	45.68	0.63	-	10
Dec-26 70.00	3.55	-	-	-	42.99	0.38	-	26
Dec-26 74.00	2.41	-	-	-	41.93	0.29	-	2
Dec-26 88.00	0.42	-	-	-	38.20	0.08	-	25
Jun-27 21.00	41.91	-	-	-	53.75	0.99	-	3
Dec-29 30.00	35.44	-	-	-	37.81	0.93	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	54.29	-	-	1
Sep-26 38.00	-	-	-	-	50.12	-	-	5
Sep-26 40.00	-	-	-	-	49.53	-	-	2
Sep-26 44.00	-	-	-	-	48.34	-	-	25
Sep-26 45.00	0.01	-	-	-	48.04	-	-	50
Sep-26 46.00	0.01	-	-	-	47.74	-	-	25
Sep-26 54.00	0.32	-	-	-	45.36	-0.09	-	1
Sep-26 56.00	0.59	-	-	-	44.76	-0.15	-	1
Sep-26 58.00	1.00	-	-	-	44.17	-0.23	-	40
Oct-26 50.00	0.46	-	-	-	46.69	-0.08	-	25
Oct-26 62.00	3.66	-	-	-	43.18	-0.43	-	10
Dec-26 34.00	0.08	-	-	-	51.66	-0.01	-	5
Dec-26 35.00	0.10	-	-	-	51.39	-0.01	-	5
Dec-26 37.00	0.17	-	-	-	50.83	-0.02	-	5
Dec-26 38.00	0.21	-	-	-	50.56	-0.03	-	5
Dec-26 39.00	0.25	-	-	-	50.28	-0.03	-	1
Dec-26 40.00	0.32	-	-	-	50.01	-0.04	-	3
Dec-26 45.00	0.76	-	-	-	48.62	-0.09	-	7
Dec-26 46.00	0.88	-	-	-	48.35	-0.10	-	1
Dec-26 49.00	1.38	-	-	-	47.52	-0.14	-	50
Dec-26 50.00	1.56	-	-	-	47.24	-0.16	-	25
Dec-26 54.00	2.54	-	-	-	46.14	-0.23	-	4
Dec-26 60.00	4.75	-	-	-	44.48	-0.37	-	115
Dec-26 62.00	5.64	-	-	-	43.92	-0.43	-	20
Mar-27 36.00	0.47	-	-	-	48.93	-0.04	-	5
Dec-27 24.00	0.20	-	-	-	44.95	-0.01	-	1
Dec-30 44.00	5.74	-	-	-	34.48	-0.17	-	1

	Previous Close	5.24		25/08/26
	ATRESMEDIA Close	5.24		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.28	-	-	-	22.03	0.81	-	1
Sep-26 5.25	0.11	-	-	-	21.02	0.51	-	1
Sep-26 5.50	0.03	-	-	-	19.51	0.18	-	1
Oct-26 5.25	0.19	-	-	-	22.93	0.52	-	24
Dec-26 5.25	0.28	-	-	-	23.68	0.54	-	11
Dec-26 5.50	0.16	-	-	-	22.25	0.39	-	6
Dec-26 5.75	0.08	-	-	-	20.82	0.24	-	10
Dec-26 6.00	0.03	-	-	-	19.39	0.12	-	2
Mar-27 3.40	1.87	-	-	-	29.11	1.00	-	2
Mar-27 5.00	0.48	-	-	-	24.53	0.66	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.60	-	-	-	-	18.38	-	-	3
Sep-26 4.80	-	-	-	-	17.60	-0.02	-	4
Sep-26 4.90	0.01	-	-	-	17.20	-0.06	-	1
Dec-26 4.50	0.04	-	-	-	21.31	-0.14	-	18
Dec-26 5.00	0.17	-	-	-	19.28	-0.41	-	3
Dec-26 5.50	0.46	-	-	-	16.81	-0.77	-	25
Dec-26 6.00	0.90	-	-	-	13.95	-0.98	-	20
Mar-27 4.50	0.10	-	-	-	22.21	-0.20	-	5
Jun-27 4.00	0.10	-	-	-	25.41	-0.16	-	5
Jun-27 4.50	0.24	-	-	-	24.42	-0.31	-	2
Jun-27 4.60	0.27	-	-	-	24.22	-0.34	-	2

	Previous Close	3.71		25/08/26
	B.SABADELL Close	3.69		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.14	1.56	-	-	-	30.43	1.00	-	117
Sep-26 2.56	1.14	-	-	-	29.30	1.00	-	20
Sep-26 2.91	0.79	-	-	-	28.35	1.00	-	52
Sep-26 2.99	0.71	-	-	-	28.13	1.00	-	30
Sep-26 3.16	0.54	-	-	-	27.67	0.99	-	2
Sep-26 3.25	0.45	-	-	-	27.43	0.97	-	300
Sep-26 3.33	0.37	-	-	-	27.21	0.94	-	8
Sep-26 3.42	0.29	-	-	-	26.97	0.88	-	8
Sep-26 3.50	0.23	-	-	-	26.75	0.80	-	40
Sep-26 3.59	0.16	-	-	-	26.51	0.68	-	12
Sep-26 3.68	0.11	-	-	-	26.26	0.54	-	1
Oct-26 3.59	0.21	-	-	-	27.25	0.64	-	1
Dec-26 2.48	1.23	-	-	-	29.28	0.99	-	50
Dec-26 2.74	0.98	-	-	-	28.58	0.98	-	28
Dec-26 2.82	0.90	-	-	-	28.36	0.97	-	3
Dec-26 2.99	0.74	-	-	-	27.90	0.93	-	7
Dec-26 3.08	0.66	-	-	-	27.66	0.90	-	664
Dec-26 3.25	0.52	-	-	-	27.20	0.83	-	11
Dec-26 3.33	0.46	-	-	-	26.98	0.79	-	10
Dec-26 3.50	0.34	-	-	-	26.52	0.69	-	10
Dec-26 3.59	0.29	-	-	-	26.28	0.62	-	1
Dec-26 3.68	0.24	-	-	-	26.03	0.56	-	25
Mar-27 2.22	1.49	-	-	-	30.90	1.00	-	20
Mar-27 2.74	0.99	-	-	-	29.67	0.95	-	10
Mar-27 2.91	0.84	-	-	-	29.28	0.91	-	38
Mar-27 3.16	0.63	-	-	-	28.69	0.82	-	80
Mar-27 3.33	0.51	-	-	-	28.29	0.74	-	2
Mar-27 3.42	0.45	-	-	-	28.08	0.70	-	9
Mar-27 3.50	0.40	-	-	-	27.89	0.65	-	3
Jun-27 2.99	0.80	-	-	-	30.90	0.85	-	6
Jun-27 3.33	0.56	-	-	-	30.16	0.71	-	90
Jun-27 3.59	0.41	-	-	-	29.60	0.59	-	2
Jun-27 3.68	0.37	-	-	-	29.41	0.55	-	4
Jun-27 3.76	0.33	-	-	-	29.21	0.52	-	3
Jun-27 3.93	0.26	-	-	-	28.80	0.44	-	3
Jun-27 4.02	0.23	-	-	-	28.58	0.40	-	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.22	-	-	-	-	22.05	-	-	5,249
Sep-26 2.48	-	-	-	-	21.34	-	-	1
Sep-26 2.65	-	-	-	-	20.88	-	-	26
Sep-26 2.74	-	-	-	-	20.64	-	-	23
Sep-26 2.82	-	-	-	-	20.42	-	-	5
Sep-26 2.91	-	-	-	-	20.18	-	-	5
Sep-26 2.99	-	-	-	-	19.96	-	-	15
Sep-26 3.08	-	-	-	-	19.72	-	-	30
Sep-26 3.16	-	-	-	-	19.50	-	-	5
Sep-26 3.33	-	-	-	-	19.04	-0.02	-	30
Sep-26 3.50	0.01	-	-	-	18.58	-0.12	-	62
Sep-26 3.59	0.03	-	-	-	18.34	-0.26	-	1
Sep-26 3.68	0.06	-	-	-	18.09	-0.45	-	1
Dec-26 2.48	-	-	-	-	23.73	-	-	411
Dec-26 2.56	-	-	-	-	23.52	-	-	10
Dec-26 2.65	-	-	-	-	23.27	-	-	10
Dec-26 2.74	-	-	-	-	23.03	-0.01	-	20
Dec-26 2.82	-	-	-	-	22.81	-0.01	-	21
Dec-26 2.91	-	-	-	-	22.57	-0.02	-	2
Dec-26 2.99	0.01	-	-	-	22.35	-0.04	-	10
Dec-26 3.08	0.01	-	-	-	22.11	-0.06	-	52
Dec-26 3.16	0.02	-	-	-	21.89	-0.08	-	60
Dec-26 3.50	0.08	-	-	-	20.97	-0.29	-	50
Dec-26 3.68	0.15	0.19	0.19	0.19	20.48	-0.45	10	10
Mar-27 2.48	-	-	-	-	25.60	-0.02	-	1
Mar-27 2.65	0.01	-	-	-	25.20	-0.03	-	20
Mar-27 2.82	0.02	-	-	-	24.80	-0.07	-	113
Mar-27 2.99	0.04	-	-	-	24.40	-0.11	-	205
Mar-27 3.08	0.05	-	-	-	24.19	-0.15	-	200
Mar-27 3.33	0.11	-	-	-	23.60	-0.27	-	141
Mar-27 3.42	0.14	-	-	-	23.39	-0.32	-	3
Mar-27 3.59	0.21	-	-	-	22.99	-0.42	-	100
Jun-27 2.74	0.04	-	-	-	26.09	-0.10	-	5
Sep-27 2.39	0.03	-	-	-	27.36	-0.06	-	5
Dec-27 2.74	0.10	-	-	-	26.89	-0.15	-	1,538
Dec-27 2.82	0.11	-	-	-	26.73	-0.17	-	3,026
Mar-28 2.56	0.10	-	-	-	28.77	-0.14	-	830
Mar-28 2.74	0.14	-	-	-	28.48	-0.18	-	769
Mar-28 2.82	0.17	-	-	-	28.35	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	28.20	-0.23	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	23.73	-	-	10

	Previous Close	16.96		25/08/26
	BANKINTER Close	16.78		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	3.30	-	-	-	27.80	1.00	-	23
Sep-26 14.00	2.80	-	-	-	26.76	1.00	-	9
Sep-26 14.50	2.31	-	-	-	25.72	0.99	-	1
Sep-26 15.00	1.82	-	-	-	24.67	0.97	-	2
Sep-26 16.50	0.54	-	-	-	21.54	0.64	-	10
Oct-26 15.00	1.92	-	-	-	26.24	0.89	-	10
Oct-26 17.50	0.31	-	-	-	22.30	0.34	-	10
Dec-26 13.50	3.45	-	-	-	30.20	0.93	-	11
Dec-26 14.00	2.99	-	-	-	29.20	0.90	-	2
Dec-26 15.00	2.13	-	-	-	27.22	0.82	-	10
Dec-26 15.50	1.74	-	-	-	26.22	0.75	-	10
Dec-26 16.00	1.38	-	-	-	25.23	0.68	-	50
Dec-26 17.00	0.78	-	-	-	23.61	0.50	-	70
Mar-27 15.00	2.35	-	-	-	27.71	0.75	-	21
Mar-27 16.50	1.35	-	-	-	25.21	0.57	-	100
Mar-27 17.00	1.10	-	-	-	24.68	0.51	-	100
Jun-27 14.50	2.89	-	-	-	28.57	0.77	-	1
Jun-27 15.50	2.19	-	-	-	27.12	0.67	-	1
Jun-27 16.00	1.88	-	-	-	26.39	0.62	-	25
Jun-27 16.50	1.59	-	-	-	25.67	0.57	-	1
Dec-27 14.50	3.08	-	-	-	27.94	0.74	-	3
Dec-27 15.50	2.46	-	-	-	26.82	0.66	-	1
Dec-27 17.00	1.66	-	-	-	25.35	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	42.03	-	-	31
Sep-26 7.00	-	-	-	-	40.99	-	-	1
Sep-26 10.50	-	-	-	-	33.69	-	-	3
Sep-26 11.00	-	-	-	-	32.65	-	-	3
Sep-26 11.50	-	-	-	-	31.60	-	-	4
Sep-26 12.50	-	-	-	-	29.52	-	-	2
Sep-26 13.00	-	-	-	-	28.47	-	-	20
Sep-26 13.50	-	-	-	-	27.43	-	-	10
Sep-26 14.00	-	-	-	-	26.39	-	-	10
Sep-26 15.00	0.01	-	-	-	24.30	-0.03	-	5
Sep-26 15.50	0.04	-	-	-	23.26	-0.08	-	20
Sep-26 16.50	0.23	-	-	-	21.17	-0.36	-	3
Oct-26 14.50	0.05	-	-	-	26.72	-0.06	-	10
Dec-26 7.25	-	-	-	-	41.42	-	-	1
Dec-26 11.00	0.01	-	-	-	33.97	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	31.99	-0.03	-	1,020
Dec-26 12.50	0.06	-	-	-	30.99	-0.04	-	114
Dec-26 13.00	0.08	-	-	-	30.00	-0.06	-	20
Dec-26 13.50	0.12	-	-	-	29.01	-0.09	-	3,360
Dec-26 14.00	0.18	-	-	-	28.01	-0.13	-	25
Dec-26 15.00	0.34	-	-	-	26.03	-0.23	-	5
Dec-26 16.00	0.62	-	-	-	24.04	-0.37	-	25
Mar-27 13.50	0.26	-	-	-	27.98	-0.14	-	1,008
Mar-27 15.50	0.69	0.65	0.65	0.65	24.65	-0.32	25	25
Jun-27 11.00	0.11	-	-	-	30.77	-0.05	-	222
Jun-27 12.50	0.26	-	-	-	28.60	-0.11	-	3
Jun-27 13.50	0.41	-	-	-	27.15	-0.17	-	1,000
Dec-27 10.50	0.17	-	-	-	28.68	-0.07	-	1,000
Dec-27 11.00	0.22	-	-	-	28.12	-0.08	-	50
Dec-27 15.00	1.08	-	-	-	23.67	-0.33	-	25
Mar-28 13.00	0.67	-	-	-	26.74	-0.20	-	194
Mar-28 14.00	0.95	-	-	-	25.81	-0.26	-	175

	Previous Close	25.07		25/08/26
	BBVA Close	24.69		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 25.00	0.09	-	-	-	23.38	0.28	-	19
Sep-26 w1 25.00	0.26	-	-	-	23.67	0.39	-	19
Sep-26 13.50	11.21	-	-	-	48.47	1.00	-	75
Sep-26 14.00	10.71	-	-	-	47.38	1.00	-	75
Sep-26 14.50	10.21	-	-	-	46.29	1.00	-	75
Sep-26 15.00	9.71	-	-	-	45.19	1.00	-	152
Sep-26 15.50	9.21	-	-	-	44.10	1.00	-	150
Sep-26 16.00	8.71	-	-	-	43.01	1.00	-	300
Sep-26 16.50	8.21	-	-	-	41.91	1.00	-	300
Sep-26 17.00	7.72	-	-	-	40.82	1.00	-	1,950
Sep-26 17.50	7.22	-	-	-	39.73	1.00	-	5,000
Sep-26 18.50	6.22	-	-	-	37.54	1.00	-	151
Sep-26 19.00	5.72	-	-	-	36.44	1.00	-	4,260
Sep-26 19.50	5.22	-	-	-	35.35	1.00	-	250
Sep-26 20.00	4.72	-	-	-	34.26	0.99	-	7,148
Sep-26 21.00	3.74	-	-	-	32.07	0.98	-	2,009
Sep-26 22.00	2.77	-	-	-	29.88	0.94	-	534
Sep-26 23.00	1.86	-	-	-	27.70	0.85	-	150
Sep-26 24.00	1.07	-	-	-	25.51	0.69	-	73
Sep-26 25.00	0.48	-	-	-	23.85	0.44	-	395
Sep-26 25.50	0.30	-	-	-	23.62	0.32	-	11
Sep-26 26.00	0.17	-	-	-	23.38	0.21	-	1,180
Sep-26 27.00	0.05	-	-	-	22.91	0.07	-	130
Oct-26 25.00	0.81	-	-	-	26.62	0.48	-	1
Oct-26 26.00	0.45	-	-	-	26.22	0.32	-	6
Oct-26 27.00	0.22	-	-	-	25.81	0.18	-	80
Dec-26 13.00	11.73	-	-	-	49.32	1.00	-	25
Dec-26 15.00	9.74	-	-	-	45.89	0.99	-	30
Dec-26 16.00	8.76	-	-	-	44.18	0.99	-	3,988
Dec-26 16.50	8.27	-	-	-	43.32	0.98	-	50
Dec-26 17.00	7.78	-	-	-	42.47	0.98	-	4,311
Dec-26 17.50	7.30	-	-	-	41.61	0.97	-	650
Dec-26 18.00	6.82	-	-	-	40.75	0.96	-	158
Dec-26 18.50	6.35	-	-	-	39.89	0.95	-	8
Dec-26 19.00	5.88	-	-	-	39.04	0.93	-	2,502
Dec-26 19.50	5.43	-	-	-	38.18	0.91	-	20
Dec-26 20.00	4.98	-	-	-	37.32	0.89	-	162
Dec-26 21.00	4.12	4.45	4.45	4.45	35.61	0.84	5	3,517
Dec-26 22.00	3.31	-	-	-	33.89	0.77	-	25
Dec-26 23.00	2.57	-	-	-	32.18	0.69	-	2,211
Dec-26 24.00	1.92	-	-	-	30.46	0.59	-	2
Dec-26 25.00	1.38	-	-	-	29.16	0.49	-	214
Dec-26 26.00	0.99	-	-	-	28.78	0.39	-	16
Dec-26 27.00	0.68	-	-	-	28.41	0.30	-	152
Dec-26 28.00	0.45	-	-	-	28.03	0.22	-	6
Mar-27 9.50	15.22	-	-	-	52.19	1.00	-	25
Mar-27 12.00	12.73	-	-	-	48.54	1.00	-	25
Mar-27 13.00	11.74	-	-	-	47.08	0.99	-	1
Mar-27 15.50	9.32	-	-	-	43.44	0.96	-	5
Mar-27 16.00	8.86	-	-	-	42.71	0.95	-	905
Mar-27 16.50	8.39	-	-	-	41.98	0.94	-	250
Mar-27 17.50	7.49	-	-	-	40.52	0.91	-	40
Mar-27 18.00	7.05	-	-	-	39.79	0.89	-	101
Mar-27 19.00	6.19	-	-	-	38.34	0.86	-	109
Mar-27 20.00	5.39	-	-	-	36.88	0.82	-	3,050
Mar-27 20.50	4.99	-	-	-	36.15	0.79	-	1
Mar-27 21.50	4.25	-	-	-	34.69	0.74	-	4,000
Mar-27 22.00	3.89	-	-	-	33.96	0.72	-	4,055
Mar-27 23.00	3.20	-	-	-	32.50	0.66	-	161
Mar-27 24.00	2.58	-	-	-	31.05	0.59	-	391
Mar-27 25.00	2.05	-	-	-	29.96	0.52	-	211
Mar-27 26.00	1.62	-	-	-	29.69	0.45	-	500
Mar-27 27.00	1.29	-	-	-	29.42	0.38	-	500
Mar-27 28.00	1.00	-	-	-	29.15	0.32	-	200
Jun-27 12.00	12.73	-	-	-	49.09	1.00	-	150
Jun-27 12.50	12.24	-	-	-	48.40	0.99	-	25
Jun-27 13.00	11.75	-	-	-	47.71	0.99	-	1
Jun-27 15.00	9.86	-	-	-	44.95	0.95	-	3
Jun-27 17.00	8.08	-	-	-	42.20	0.90	-	6,000
Jun-27 20.00	5.66	-	-	-	38.07	0.79	-	150
Jun-27 21.00	4.92	-	-	-	36.69	0.75	-	2,600
Jun-27 22.00	4.22	-	-	-	35.31	0.70	-	3,150
Jun-27 23.00	3.57	-	-	-	33.94	0.65	-	21
Jun-27 24.00	2.96	-	-	-	32.56	0.59	-	10
Jun-27 25.00	2.44	2.67	2.67	2.67	31.51	0.53	5	1,760
Jun-27 26.00	2.02	-	-	-	31.20	0.47	-	15
Jun-27 27.00	1.67	-	-	-	30.89	0.41	-	13
Sep-27 11.50	13.23	-	-	-	47.50	1.00	-	150
Sep-27 12.00	12.73	-	-	-	46.89	1.00	-	150
Sep-27 15.00	9.91	-	-	-	43.20	0.94	-	2
Sep-27 20.00	5.87	-	-	-	37.06	0.78	-	1
Sep-27 22.00	4.49	-	-	-	34.60	0.69	-	1
Dec-27 11.00	13.72	-	-	-	47.78	1.00	-	150
Dec-27 11.50	13.23	-	-	-	47.21	1.00	-	26
Dec-27 13.50	11.30	-	-	-	44.91	0.97	-	150
Dec-27 15.00	9.95	-	-	-	43.19	0.93	-	75
Dec-27 16.00	9.10	-	-	-	42.04	0.90	-	6,000
Dec-27 17.00	8.29	-	-	-	40.89	0.87	-	150
Dec-27 17.50	7.89	-	-	-	40.32	0.85	-	100
Dec-27 18.00	7.50	-	-	-	39.75	0.84	-	1
Dec-27 20.00	6.05	-	-	-	37.45	0.77	-	150
Dec-27 25.00	3.05	-	-	-	31.97	0.54	-	4,002
Dec-27 26.00	2.64	-	-	-	31.63	0.50	-	100
Mar-28 17.00	8.42	-	-	-	40.27	0.86	-	600
Mar-28 17.50	8.03	-	-	-	39.74	0.84	-	300
Mar-28 18.00	7.68	-	-	-	39.21	0.82	-	300
Mar-28 21.00	5.62	-	-	-	36.01	0.72	-	350
Jun-28 10.00	14.72	-	-	-	48.26	1.00	-	1
Jun-28 17.00	8.49	-	-	-	41.08	0.85	-	750
Jun-28 17.50	8.12	-	-	-	40.57	0.84	-	600
Jun-28 18.00	7.77	-	-	-	40.05	0.82	-	575
Jun-28 18.50	7.41	-	-	-	39.54	0.80	-	3
Jun-28 19.00	7.06	-	-	-	39.03	0.79	-	50
Jun-28 19.50	6.71	-	-	-	38.52	0.77	-	100
Jun-28 20.00	6.39	-	-	-	38.00	0.75	-	125
Jun-28 21.00	5.77	-	-	-	36.98	0.72	-	525
Jun-28 22.00	5.16	-	-	-	35.95	0.68	-	4,450
Jun-28 23.00	4.58	-	-	-	34.92	0.64	-	150
Jun-28 24.00	4.06	-	-	-	33.90	0.60	-	300
Jun-28 25.00	3.57	-	-	-	33.07	0.56	-	1,000
Dec-29 15.00	10.09	-	-	-	40.84	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 22.00	-	-	-	-	30.23	-	-	10
Aug-26 w4 24.00	0.03	-	-	-	25.28	-0.11	-	20
Sep-26 w1 23.00	0.03	-	-	-	27.57	-0.06	-	10
Sep-26 w1 24.00	0.15	-	-	-	25.12	-0.24	-	10
Sep-26 6.75	-	-	-	-	62.78	-	-	1
Sep-26 8.25	-	-	-	-	59.50	-	-	5
Sep-26 9.00	-	-	-	-	57.86	-	-	674
Sep-26 9.25	-	-	-	-	57.31	-	-	368
Sep-26 9.50	-	-	-	-	56.76	-	-	25
Sep-26 9.75	-	-	-	-	56.22	-	-	200
Sep-26 10.00	-	-	-	-	55.67	-	-	40,150
Sep-26 10.50	-	-	-	-	54.58	-	-	300
Sep-26 11.00	-	-	-	-	53.48	-	-	350
Sep-26 11.50	-	-	-	-	52.39	-	-	1
Sep-26 12.00	-	-	-	-	51.29	-	-	1
Sep-26 12.50	-	-	-	-	50.20	-	-	50
Sep-26 13.00	-	-	-	-	49.11	-	-	130
Sep-26 14.00	-	-	-	-	46.92	-	-	55
Sep-26 14.50	-	-	-	-	45.83	-	-	6
Sep-26 15.00	-	-	-	-	44.73	-	-	108
Sep-26 15.50	-	-	-	-	43.64	-	-	56
Sep-26 16.00	-	-	-	-	42.55	-	-	89
Sep-26 16.50	-	-	-	-	41.45	-	-	58
Sep-26 17.00	-	-	-	-	40.36	-	-	4,956
Sep-26 17.50	-	-	-	-	39.27	-	-	151
Sep-26 18.00	-	-	-	-	38.17	-	-	7,070
Sep-26 18.50	-	-	-	-	37.08	-	-	210
Sep-26 19.00	-	-	-	-	35.98	-	-	7,071
Sep-26 19.50	-	-	-	-	34.89	-	-	301
Sep-26 20.00	-	-	-	-	33.80	-0.01	-	12,031
Sep-26 20.50	0.01	-	-	-	32.70	-0.01	-	250
Sep-26 21.00	0.01	0.04	0.04	0.04	31.61	-0.02	1	3,317
Sep-26 22.00	0.05	-	-	-	29.42	-0.06	-	263
Sep-26 23.00	0.13	0.10	0.10	0.10	27.24	-0.14	10	451
Sep-26 24.00	0.33	0.24	0.24	0.24	25.05	-0.31	1	33
Sep-26 25.00	0.75	-	-	-	23.39	-0.56	-	3
Sep-26 26.00	1.44	-	-	-	22.92	-0.80	-	102
Oct-26 19.00	0.04	-	-	-	35.87	-0.03	-	1
Oct-26 20.00	0.08	-	-	-	34.01	-0.05	-	6
Oct-26 21.00	0.15	0.13	0.13	0.13	32.14	-0.10	10	20
Oct-26 22.00	0.27	-	-	-	30.28	-0.17	-	113
Oct-26 23.00	0.48	0.35	0.35	0.35	28.42	-0.28	50	101
Oct-26 25.00	1.28	-	-	-	25.14	-0.59	-	4
Nov-26 22.00	0.52	0.50	0.50	0.50	31.00	-0.22	1	1
Dec-26 5.75	-	-	-	-	59.80	-	-	150
Dec-26 6.00	-	-	-	-	59.38	-	-	10,150
Dec-26 6.25	-	-	-	-	58.95	-	-	150
Dec-26 6.50	-	-	-	-	58.52	-	-	13,250
Dec-26 6.75	-	-	-	-	58.09	-	-	450
Dec-26 7.00	-	-	-	-	57.66	-	-	300
Dec-26 7.25	-	-	-	-	57.23	-	-	600
Dec-26 7.50	-	-	-	-	56.80	-	-	450
Dec-26 7.75	-	-	-	-	56.38	-	-	451
Dec-26 8.00	-	-	-	-	55.95	-	-	18,450
Dec-26 8.25	-	-	-	-	55.52	-	-	15
Dec-26 8.50	-	-	-	-	55.09	-	-	25,000
Dec-26 8.75	-	-	-	-	54.66	-	-	311
Dec-26 9.00	-	-	-	-	54.23	-	-	14,933
Dec-26 9.25	-	-	-	-	53.80	-	-	75
Dec-26 9.50	-	-	-	-	53.37	-	-	76
Dec-26 9.75	-	-	-	-	52.95	-	-	200
Dec-26 10.00	-	-	-	-	52.52	-	-	226
Dec-26 10.50	-	-	-	-	51.66	-	-	300
Dec-26 11.00	-	-	-	-	50.80	-	-	481
Dec-26 11.50	-	-	-	-	49.95	-	-	1
Dec-26 12.00	0.01	-	-	-	49.09	-	-	8,410
Dec-26 12.50	0.01	-	-	-	48.23	-	-	250
Dec-26 13.00	0.01	-	-	-	47.37	-0.01	-	42,101
Dec-26 13.50	0.02	-	-	-	46.52	-0.01	-	400
Dec-26 14.00	0.02	-	-	-	45.66	-0.01	-	706
Dec-26 14.50	0.03	-	-	-	44.80	-0.01	-	300
Dec-26 15.00	0.04	-	-	-	43.94	-0.02	-	3,774
Dec-26 15.50	0.05	-	-	-	43.09	-0.02	-	12
Dec-26 16.00	0.07	-	-	-	42.23	-0.03	-	92
Dec-26 16.50	0.09	-	-	-	41.37	-0.03	-	520
Dec-26 17.00	0.11	-	-	-	40.52	-0.04	-	8,736
Dec-26 17.50	0.13	0.13	0.13	0.13	39.66	-0.05	12	124
Dec-26 18.00	0.16	-	-	-	38.80	-0.06	-	20,169
Dec-26 18.50	0.20	-	-	-	37.94	-0.08	-	105
Dec-26 19.00	0.24	-	-	-	37.09	-0.09	-	13,517
Dec-26 20.00	0.36	-	-	-	35.37	-0.13	-	10,512
Dec-26 20.50	0.42	-	-	-	34.51	-0.16	-	6
Dec-26 21.00	0.51	-	-	-	33.66	-0.18	-	12,140
Dec-26 22.00	0.71	-	-	-	31.94	-0.25	-	1,003
Dec-26 23.00	0.98	-	-	-	30.23	-0.33	-	2,600
Dec-26 24.00	1.33	-	-	-	28.51	-0.42	-	505
Dec-26 25.00	1.80	-	-	-	27.21	-0.53	-	1
Mar-27 8.50	0.01	-	-	-	51.79	-	-	25
Mar-27 8.75	0.01	-	-	-	51.42	-	-	25
Mar-27 9.00	0.01	-	-	-	51.06	-	-	25
Mar-27 9.25	0.01	-	-	-	50.69	-	-	25
Mar-27 9.50	0.01	-	-	-	50.33	-	-	30
Mar-27 9.75	0.01	-	-	-	49.96	-	-	25
Mar-27 10.50	0.02	-	-	-	48.87	-0.01	-	175
Mar-27 11.00	0.03	-	-	-	48.14	-0.01	-	175
Mar-27 11.50	0.03	-	-	-	47.41	-0.01	-	32,250
Mar-27 12.00	0.04	-	-	-	46.68	-0.01	-	40
Mar-27 12.50	0.06	-	-	-	45.95	-0.02	-	30
Mar-27 13.00	0.07	-	-	-	45.22	-0.02	-	40
Mar-27 13.50	0.09	-	-	-	44.50	-0.02	-	20
Mar-27 14.00	0.11	-	-	-	43.77	-0.03	-	30
Mar-27 15.00	0.16	-	-	-	42.31	-0.04	-	220
Mar-27 16.00	0.22	-	-	-	40.85	-0.06	-	5,500
Mar-27 16.50	0.26	-	-	-	40.12	-0.07	-	450
Mar-27 17.00	0.31	-	-	-	39.39	-0.08	-	2,360
Mar-27 17.50	0.35	-	-	-	38.66	-0.09	-	4,250
Mar-27 18.00	0.42	-	-	-	37.93	-0.11	-	100
Mar-27 18.50	0.48	-	-	-	37.21	-0.12	-	10
Mar-27 19.00	0.54	-	-	-	36.48	-0.14	-	2,400
Mar-27 19.50	0.62	-	-	-	35.75	-0.16	-	3,810
Mar-27 20.00	0.72	-	-	-	35.02	-0.18	-	6,180
Mar-27 20.50	0.81	-	-	-	34.29	-0.20	-	20
Mar-27 21.00	0.91	-	-	-	33.56	-0.23	-	381
Mar-27 22.00	1.18	-	-	-	32.10	-0.28	-	144
Mar-27 23.00	1.47	-	-	-	30.64	-0.34	5,000	8,050
Mar-27 24.00	1.83	-	-	-	29.19	-0.42	-	1
Jun-27 4.30	-	-	-	-	56.16	-	-	1
Jun-27 4.50	-	-	-	-	55.88	-	-	1
Jun-27 4.90	-	-	-	-	55.33	-	-	150
Jun-27 5.00	-	-	-	-	55.19	-	-	300
Jun-27 5.25	-	-	-	-	54.85	-	-	298
Jun-27 7.00	0.01	-	-	-	52.44	-	-	2
Jun-27 8.00	0.02	-	-	-	51.06	-	-	1
Jun-27 8.25	0.02	-	-	-	50.72	-	-	7
Jun-27 9.00	0.03	-	-	-	49.69	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	48.65	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	48.31	-0.01	-	10,000
Jun-27 11.00	0.09	-	-	-	46.93	-0.02	-	75
Jun-27 12.00	0.13	-	-	-	45.56	-0.03	-	20
Jun-27 12.50	0.16	-	-	-	44.87	-0.03	-	197
Jun-27 13.00	0.18	-	-	-	44.18	-0.04	-	1,126
Jun-27 13.50	0.21	-	-	-	43.49	-0.05	-	190
Jun-27 14.00	0.26	-	-	-	42.80	-0.06	-	33
Jun-27 14.50	0.30	-	-	-	42.11	-0.06	-	400
Jun-27 15.00	0.34	-	-	-	41.42	-0.07	-	600
Jun-27 15.50	0.39	-	-	-	40.74	-0.08	-	21
Jun-27 16.00	0.45	-	-	-	40.05	-0.10	-	3
Jun-27 16.50	0.52	-	-	-	39.36	-0.11	-	250
Jun-27 17.00	0.59	-	-	-	38.67	-0.12	-	151
Jun-27 17.50	0.65	-	-	-	37.98	-0.14	-	150
Jun-27 18.00	0.74	-	-	-	37.29	-0.15	-	160
Jun-27 18.50	0.84	-	-	-	36.60	-0.17	-	2
Jun-27 19.00	0.94	-	-	-	35.92	-0.19	-	151
Jun-27 20.00	1.15	-	-	-	34.54	-0.23	-	2,604
Jun-27 21.00	1.42	-	-	-	33.16	-0.27	-	75
Jun-27 23.00	2.06	-	-	-	30.41	-0.38	-	160
Jun-27 24.00	2.45	-	-	-	29.03	-0.45	-	91
Jun-27 25.00	2.93	-	-	-	27.98	-0.51	-	20
Jun-27 26.00	3.54	-	-	-	27.67	-0.58	-	11
Sep-27 7.75	0.02	-	-	-	48.73	-0.01	-	10
Sep-27 16.00	0.59	-	-	-	38.60	-0.11	-	309
Sep-27 16.50	0.65	-	-	-	37.98	-0.12	-	10
Sep-27 17.00	0.72	-	-	-	37.37	-0.13	-	379
Sep-27 17.50	0.82	-	-	-	36.75	-0.15	-	150
Sep-27 18.00	0.92	-	-	-	36.14	-0.16	-	150
Sep-27 20.00	1.36	-	-	-	33.68	-0.24	-	1
Sep-27 22.00	1.95	-	-	-	31.22	-0.33	-	1
Dec-27 4.40	-	-	-	-	51.42	-	-	1
Dec-27 4.90	0.01	-	-	-	50.85	-	-	150
Dec-27 5.00	0.01	-	-	-	50.74	-	-	150
Dec-27 6.50	0.02	-	-	-	49.01	-	-	10
Dec-27 7.00	0.03	-	-	-	48.44	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	48.15	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	47.58	-0.01	-	1
Dec-27 8.25	0.06	-	-	-	47.01	-0.01	-	150
Dec-27 8.50	0.07	-	-	-	46.72	-0.01	-	6,150
Dec-27 8.75	0.08	-	-	-	46.43	-0.02	-	1
Dec-27 9.00	0.09	-	-	-	46.15	-0.02	-	7,650
Dec-27 9.25	0.10	-	-	-	45.86	-0.02	-	150
Dec-27 9.50	0.11	-	-	-	45.57	-0.02	-	250
Dec-27 9.75	0.12	-	-	-	45.28	-0.02	-	150
Dec-27 10.00	0.14	-	-	-	45.00	-0.03	-	407
Dec-27 10.50	0.17	-	-	-	44.42	-0.03	-	300
Dec-27 11.00	0.20	-	-	-	43.85	-0.04	-	5,304
Dec-27 12.00	0.28	-	-	-	42.70	-0.05	-	3,300
Dec-27 12.50	0.33	-	-	-	42.13	-0.06	-	300
Dec-27 13.00	0.38	-	-	-	41.56	-0.06	-	10,000
Dec-27 13.50	0.42	-	-	-	40.98	-0.07	-	150
Dec-27 14.00	0.49	-	-	-	40.41	-0.08	-	150
Dec-27 15.00	0.63	-	-	-	39.26	-0.10	-	3
Dec-27 16.00	0.77	-	-	-	38.11	-0.13	-	15,000
Dec-27 16.50	0.87	-	-	-	37.54	-0.14	-	174
Dec-27 17.00	0.97	-	-	-	36.96	-0.15	-	8,500
Dec-27 17.50	1.07	-	-	-	36.39	-0.17	-	292
Dec-27 18.00	1.17	-	-	-	35.82	-0.18	-	150
Dec-27 20.00	1.68	-	-	-	33.52	-0.26	-	4,000
Dec-27 21.00	1.97	-	-	-	32.37	-0.30	-	150
Dec-27 22.00	2.32	-	-	-	31.23	-0.34	-	10,302
Dec-27 23.00	2.67	-	-	-	30.08	-0.39	-	300
Dec-27 25.00	3.57	-	-	-	28.04	-0.49	-	1
Mar-28 15.00	0.72	-	-	-	38.15	-0.11	-	150
Mar-28 15.50	0.79	-	-	-	37.62	-0.12	-	150
Mar-28 18.00	1.30	-	-	-	34.96	-0.19	-	26
Mar-28 20.00	1.84	-	-	-	32.82	-0.26	-	150
Mar-28 21.00	2.14	-	-	-	31.76	-0.30	-	150
Mar-28 22.00	2.49	-	-	-	30.69	-0.34	-	150
Mar-28 23.00	2.85	-	-	-	29.62	-0.39	-	150
Jun-28 15.50	0.99	-	-	-	36.61	-0.14	-	1
Jun-28 18.00	1.55	-	-	-	34.04	-0.21	-	1,250
Jun-28 19.00	1.82	-	-	-	33.02	-0.24	-	4,450
Jun-28 20.00	2.11	-	-	-	31.99	-0.28	-	3,300
Jun-28 21.00	2.46	-	-	-	30.97	-0.32	-	750
Jun-28 22.00	2.81	-	-	-	29.94	-0.36	-	2,350
Jun-28 23.00	3.21	-	-	-	28.91	-0.40	-	1,500
Dec-28 12.00	0.50	-	-	-	37.08	-0.07	-	3,500
Dec-28 12.50	0.58	-	-	-	36.68	-0.08	-	1,500
Dec-28 16.00	1.24	-	-	-	33.89	-0.16	-	17
Dec-28 16.50	1.35	-	-	-	33.49	-0.17	-	9
Dec-28 18.50	1.91	-	-	-	31.90	-0.24	-	3
Dec-28 20.00	2.40	-	-	-	30.71	-0.29	-	90
Jun-29 16.00	1.46	-	-	-	32.52	-0.18	-	1,250
Dec-29 12.50	0.78	-	-	-	33.46	-0.10	-	3,000
Dec-29 20.00	3.01	-	-	-	29.51	-0.31	-	6
Dec-29 25.00	5.35	-	-	-	26.92	-0.48	-	152
Dec-30 20.50	3.77	-	-	-	28.72	-0.34	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	5.72	-	-	-	36.44	1.00	-	10
Sep-26 20.00	4.72	-	-	-	34.26	0.99	-	10
Sep-26 20.00	4.72	-	-	-	34.26	0.99	-	20
Sep-26 21.00	3.74	-	-	-	32.07	0.98	-	20
Sep-26 21.00	3.74	-	-	-	32.07	0.98	-	154
Sep-26 22.00	2.77	-	-	-	29.88	0.94	-	160
Sep-26 22.00	2.77	-	-	-	29.88	0.94	-	20
Sep-26 23.00	1.86	-	-	-	27.70	0.85	-	81
Sep-26 24.00	1.07	-	-	-	25.51	0.69	-	10
Sep-26 25.00	0.48	0.63	0.63	0.63	23.85	0.44	10	50
Sep-26 25.00	0.48	-	-	-	23.85	0.44	-	1,720
Sep-26 26.00	0.17	-	-	-	23.38	0.21	-	3,430
Sep-26 26.00	0.17	-	-	-	23.38	0.21	-	30
Sep-26 27.00	0.05	-	-	-	22.91	0.07	-	60
Oct-26 22.00	2.68	-	-	-	31.76	0.82	-	20
Oct-26 23.00	1.89	-	-	-	29.90	0.71	-	10
Oct-26 23.00	1.89	-	-	-	29.90	0.71	-	10
Oct-26 25.00	0.71	-	-	-	26.62	0.42	-	10
Oct-26 26.00	0.39	-	-	-	26.22	0.27	-	20
Oct-26 26.00	0.39	-	-	-	26.22	0.27	-	15
Oct-26 27.00	0.19	-	-	-	25.81	0.16	-	7,008
Dec-26 17.00	7.56	-	-	-	42.47	0.94	-	10
Dec-26 19.00	5.74	-	-	-	39.04	0.89	-	10
Dec-26 19.50	5.30	-	-	-	38.18	0.87	-	10
Dec-26 21.00	4.04	-	-	-	35.61	0.80	-	10
Dec-26 22.00	3.26	-	-	-	33.89	0.74	-	10
Dec-26 22.00	3.26	-	-	-	33.89	0.74	-	3
Dec-26 23.00	2.54	-	-	-	32.18	0.66	-	1
Dec-26 23.00	2.54	-	-	-	32.18	0.66	-	10
Dec-26 24.00	1.90	-	-	-	30.46	0.58	-	10
Dec-26 24.00	1.90	-	-	-	30.46	0.58	-	4
Dec-26 25.00	1.37	-	-	-	29.16	0.48	-	6
Dec-26 26.00	0.98	-	-	-	28.78	0.38	-	4
Dec-26 29.00	0.29	-	-	-	27.65	0.16	-	8
Dec-26 32.00	0.06	-	-	-	26.52	0.04	-	10
Mar-27 19.00	6.19	-	-	-	38.34	0.84	-	200
Mar-27 19.00	6.19	-	-	-	38.34	0.84	-	200
Mar-27 19.50	5.78	-	-	-	37.61	0.82	-	20
Mar-27 23.00	3.20	-	-	-	32.50	0.65	-	4
Mar-27 24.00	2.58	-	-	-	31.05	0.58	-	4
Mar-27 25.00	2.04	-	-	-	29.96	0.51	-	4
Mar-27 26.00	1.63	-	-	-	29.69	0.44	-	3
Mar-27 27.00	1.28	-	-	-	29.42	0.38	-	5
Mar-27 28.00	1.00	-	-	-	29.15	0.32	-	2
Mar-27 32.00	0.31	-	-	-	28.07	0.13	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 24.00	0.03	-	-	-	25.28	-0.11	-	40
Sep-26 9.50	-	-	-	-	56.76	-	-	600
Sep-26 10.50	-	-	-	-	54.58	-	-	700
Sep-26 17.00	-	-	-	-	40.36	-	-	20
Sep-26 18.00	-	-	-	-	38.17	-	-	10
Sep-26 19.00	-	-	-	-	35.98	-	-	10
Sep-26 20.00	-	-	-	-	33.80	-0.01	-	10
Sep-26 22.00	0.05	-	-	-	29.42	-0.06	-	10
Sep-26 23.00	0.13	-	-	-	27.24	-0.14	-	10
Sep-26 24.00	0.33	-	-	-	25.05	-0.31	-	92
Sep-26 24.00	0.33	-	-	-	25.05	-0.31	-	10
Sep-26 25.00	0.74	-	-	-	23.39	-0.56	-	70
Sep-26 26.00	1.44	-	-	-	22.92	-0.79	-	10
Oct-26 22.00	0.27	-	-	-	30.28	-0.17	-	20
Oct-26 24.00	0.79	-	-	-	26.56	-0.42	-	20
Oct-26 24.00	0.79	-	-	-	26.56	-0.42	-	10
Oct-26 25.00	1.28	-	-	-	25.14	-0.58	-	5
Oct-26 26.00	1.96	-	-	-	24.74	-0.74	-	5
Dec-26 7.25	-	-	-	-	57.23	-	-	150
Dec-26 8.50	-	-	-	-	55.09	-	-	150
Dec-26 8.75	-	-	-	-	54.66	-	-	150
Dec-26 9.00	-	-	-	-	54.23	-	-	150
Dec-26 10.00	-	-	-	-	52.52	-	-	40
Dec-26 15.50	0.05	-	-	-	43.09	-0.02	-	5
Dec-26 16.50	0.09	-	-	-	41.37	-0.04	-	10
Dec-26 17.00	0.11	-	-	-	40.52	-0.04	-	23
Dec-26 17.50	0.13	-	-	-	39.66	-0.05	-	16
Dec-26 21.00	0.51	-	-	-	33.66	-0.18	-	16
Dec-26 22.00	0.71	-	-	-	31.94	-0.25	-	4
Dec-26 23.00	0.97	-	-	-	30.23	-0.32	-	1
Dec-26 32.00	7.49	-	-	-	24.57	-0.96	-	25
Mar-27 10.00	0.02	-	-	-	49.60	-	-	150
Mar-27 14.50	0.13	-	-	-	43.04	-0.04	-	10
Mar-27 17.00	0.30	-	-	-	39.39	-0.08	-	20
Mar-27 18.00	0.41	-	-	-	37.93	-0.11	-	1
Jun-27 22.00	1.68	-	-	-	31.78	-0.32	-	70

	Previous Close	13.27		25/08/26
	CAIXABANK Close	13.21		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	4.22	-	-	-	36.04	1.00	-	1
Sep-26 10.00	3.22	-	-	-	32.66	1.00	-	1
Sep-26 10.50	2.72	-	-	-	30.97	1.00	-	1
Sep-26 11.00	2.22	-	-	-	29.28	0.99	-	2
Sep-26 11.50	1.73	-	-	-	27.59	0.98	-	4
Sep-26 12.00	1.25	1.30	1.30	1.30	25.90	0.93	2	8
Sep-26 12.50	0.80	-	-	-	24.20	0.83	-	40
Sep-26 13.00	0.43	0.40	0.40	0.40	22.51	0.63	2	102
Sep-26 13.50	0.18	-	-	-	21.60	0.37	-	5
Oct-26 12.50	0.95	-	-	-	25.04	0.75	-	3
Dec-26 7.00	6.24	-	-	-	44.57	1.00	-	7,500
Dec-26 9.25	4.02	-	-	-	36.90	0.98	-	1
Dec-26 10.50	2.82	-	-	-	32.64	0.93	-	1,134
Dec-26 11.00	2.37	-	-	-	30.93	0.90	-	20
Dec-26 11.50	1.93	-	-	-	29.23	0.84	-	6,000
Dec-26 12.00	1.51	-	-	-	27.53	0.78	-	1
Dec-26 12.50	1.13	-	-	-	25.82	0.69	-	450
Dec-26 13.00	0.79	-	-	-	24.12	0.58	-	2
Mar-27 9.50	3.84	-	-	-	35.15	0.93	-	1
Mar-27 10.50	2.94	-	-	-	32.17	0.87	-	14
Mar-27 12.50	1.39	-	-	-	26.21	0.65	-	11
Mar-27 13.00	1.06	-	-	-	24.72	0.57	-	400
Jun-27 9.75	3.65	-	-	-	33.41	0.91	-	150
Jun-27 10.00	3.43	-	-	-	32.79	0.89	-	150
Jun-27 10.50	3.01	-	-	-	31.54	0.85	-	150
Jun-27 11.00	2.60	-	-	-	30.29	0.81	-	150
Jun-27 12.00	1.86	-	-	-	27.79	0.70	-	1
Jun-27 13.00	1.21	-	-	-	25.29	0.57	-	25
Jun-27 14.50	0.58	-	-	-	23.90	0.36	-	1
Dec-27 10.50	3.20	-	-	-	32.26	0.80	-	20
Dec-27 11.00	2.83	-	-	-	31.22	0.77	-	1
Dec-27 11.50	2.48	-	-	-	30.19	0.72	-	1
Jun-28 10.00	3.71	-	-	-	33.67	0.82	-	150
Jun-28 10.50	3.34	-	-	-	32.84	0.78	-	300
Jun-28 11.00	3.01	-	-	-	32.00	0.75	-	1,250
Jun-28 11.50	2.69	-	-	-	31.17	0.71	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.50	-	-	-	-	48.32	-	-	70,900
Sep-26 7.75	-	-	-	-	40.71	-	-	3
Sep-26 8.00	-	-	-	-	39.87	-	-	174
Sep-26 8.50	-	-	-	-	38.17	-	-	1,000
Sep-26 9.00	-	-	-	-	36.48	-	-	1
Sep-26 10.50	-	-	-	-	31.41	-	-	3
Sep-26 11.00	-	-	-	-	29.72	-0.01	-	25
Sep-26 11.50	0.01	-	-	-	28.03	-0.02	-	1
Sep-26 12.00	0.03	-	-	-	26.34	-0.07	-	256
Sep-26 12.50	0.08	-	-	-	24.64	-0.18	-	108
Sep-26 13.00	0.21	-	-	-	22.95	-0.38	-	17
Sep-26 13.25	0.32	-	-	-	22.23	-0.50	-	2
Sep-26 13.50	0.46	0.35	0.35	0.35	22.04	-0.63	2	5
Sep-26 14.00	0.84	0.70	0.73	0.70	21.66	-0.85	3	13
Sep-26 14.50	1.30	-	-	-	21.28	-0.97	-	1
Oct-26 13.00	0.35	0.32	0.32	0.32	23.41	-0.40	10	10
Dec-26 5.25	-	-	-	-	49.81	-	-	75
Dec-26 6.75	-	-	-	-	44.70	-	-	3
Dec-26 7.25	0.01	-	-	-	42.99	-	-	1
Dec-26 8.00	0.01	-	-	-	40.44	-0.01	-	100
Dec-26 8.25	0.02	-	-	-	39.59	-0.01	-	100
Dec-26 8.50	0.02	-	-	-	38.73	-0.02	-	103
Dec-26 8.75	0.03	-	-	-	37.88	-0.02	-	10
Dec-26 9.00	0.03	-	-	-	37.03	-0.03	-	11
Dec-26 9.50	0.05	-	-	-	35.33	-0.04	-	2
Dec-26 10.00	0.07	-	-	-	33.62	-0.06	-	76
Dec-26 10.50	0.11	-	-	-	31.92	-0.09	-	1,030
Dec-26 11.00	0.16	-	-	-	30.21	-0.13	-	40
Dec-26 11.50	0.23	-	-	-	28.51	-0.19	-	6,008
Dec-26 12.50	0.45	-	-	-	25.10	-0.34	-	10
Dec-26 13.00	0.63	0.55	0.55	0.55	23.40	-0.45	25	27
Dec-26 14.00	1.21	-	-	-	22.10	-0.69	-	1
Mar-27 6.00	0.01	-	-	-	44.48	-0.01	-	7,675
Mar-27 6.50	0.02	-	-	-	42.99	-0.01	-	29,800
Mar-27 8.00	0.05	-	-	-	38.52	-0.03	-	1
Mar-27 8.75	0.08	-	-	-	36.29	-0.05	-	350
Mar-27 9.75	0.15	-	-	-	33.31	-0.09	-	5
Mar-27 10.00	0.18	-	-	-	32.57	-0.11	-	32
Mar-27 12.00	0.52	-	-	-	26.61	-0.29	-	150
Mar-27 12.50	0.66	-	-	-	25.12	-0.36	-	8
Jun-27 7.75	0.09	-	-	-	36.67	-0.04	-	8,200
Jun-27 10.00	0.31	-	-	-	31.05	-0.15	-	4,025
Jun-27 10.50	0.40	-	-	-	29.80	-0.19	-	175
Jun-27 11.00	0.49	-	-	-	28.55	-0.23	-	25
Jun-27 11.50	0.62	-	-	-	27.30	-0.28	-	25
Jun-27 12.00	0.76	-	-	-	26.05	-0.34	-	25
Jun-27 13.00	1.14	-	-	-	23.55	-0.47	-	50
Dec-27 3.50	-	-	-	-	42.90	-	-	1
Dec-27 4.20	0.01	-	-	-	41.45	-	-	1
Dec-27 5.50	0.04	-	-	-	38.76	-0.02	-	160
Dec-27 5.75	0.04	-	-	-	38.24	-0.02	-	1
Dec-27 6.00	0.05	-	-	-	37.72	-0.02	-	150
Dec-27 8.00	0.19	-	-	-	33.58	-0.08	-	150
Dec-27 8.25	0.22	-	-	-	33.07	-0.09	-	225
Dec-27 8.50	0.25	-	-	-	32.55	-0.10	-	150
Dec-27 8.75	0.28	-	-	-	32.03	-0.11	-	150
Dec-27 9.00	0.31	-	-	-	31.51	-0.12	-	150
Dec-27 9.25	0.35	-	-	-	31.00	-0.13	-	150
Dec-27 9.50	0.39	-	-	-	30.48	-0.15	-	150
Dec-27 9.75	0.44	-	-	-	29.96	-0.16	-	150
Dec-27 10.00	0.48	-	-	-	29.44	-0.18	-	150
Jun-28 8.50	0.37	-	-	-	31.09	-0.12	-	150
Jun-28 9.00	0.46	-	-	-	30.26	-0.15	-	150
Jun-28 9.25	0.51	-	-	-	29.84	-0.16	-	150
Jun-28 9.50	0.56	-	-	-	29.42	-0.18	-	300
Jun-28 9.75	0.61	-	-	-	29.01	-0.19	-	150
Jun-28 10.00	0.68	-	-	-	28.59	-0.21	-	150
Dec-28 4.50	0.04	-	-	-	35.96	-0.01	-	15,000
Dec-28 8.75	0.55	-	-	-	30.38	-0.15	-	450
Dec-29 5.00	0.12	-	-	-	33.25	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	0.43	-	-	-	22.51	0.63	-	10
Dec-26 9.00	4.12	-	-	-	37.75	0.96	-	10
Dec-26 11.00	2.27	-	-	-	30.93	0.86	-	10
Dec-26 12.00	1.45	-	-	-	27.53	0.74	-	10
Dec-26 12.50	1.09	-	-	-	25.82	0.65	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.01	-	-	-	28.03	-0.02	-	10

	Previous Close	26.69		25/08/26
	CELLNEX Close	27.16		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	2.36	-	-	-	31.51	0.86	-	5
Sep-26 26.00	1.56	-	-	-	30.27	0.73	-	10
Sep-26 27.00	0.92	-	-	-	29.03	0.55	-	30
Sep-26 28.00	0.48	0.42	0.42	0.38	28.57	0.36	6	38
Sep-26 29.00	0.21	0.20	0.20	0.20	28.27	0.20	4	44
Sep-26 30.00	0.08	-	-	-	27.96	0.09	-	37
Sep-26 31.00	0.03	-	-	-	27.65	0.04	-	22
Sep-26 32.00	0.01	-	-	-	27.34	0.01	-	56
Sep-26 33.00	-	-	-	-	27.04	-	-	25
Sep-26 34.00	-	-	-	-	26.73	-	-	41
Sep-26 35.00	-	-	-	-	26.42	-	-	30
Sep-26 36.00	-	-	-	-	26.12	-	-	25
Sep-26 37.00	-	-	-	-	25.81	-	-	25
Sep-26 38.00	-	-	-	-	25.50	-	-	25
Sep-26 39.00	-	-	-	-	25.20	-	-	25
Sep-26 40.00	-	-	-	-	24.89	-	-	25
Dec-26 18.00	9.36	-	-	-	40.02	0.98	-	2
Dec-26 20.00	7.46	-	-	-	37.69	0.94	-	1
Dec-26 21.00	6.55	-	-	-	36.52	0.92	-	1
Dec-26 24.00	4.02	-	-	-	33.02	0.79	-	11
Dec-26 25.00	3.28	-	-	-	31.86	0.72	-	47
Dec-26 27.00	1.98	-	-	-	29.53	0.57	-	25
Dec-26 28.00	1.51	-	-	-	29.10	0.48	-	96
Dec-26 29.00	1.13	-	-	-	28.82	0.39	-	2,060
Dec-26 30.00	0.81	-	-	-	28.54	0.31	-	148
Dec-26 31.00	0.57	-	-	-	28.26	0.24	-	110
Dec-26 32.00	0.40	-	-	-	27.97	0.18	-	218
Dec-26 33.00	0.27	0.20	0.20	0.20	27.69	0.13	1	120
Dec-26 34.00	0.17	-	-	-	27.41	0.09	-	190
Dec-26 35.00	0.11	-	-	-	27.13	0.06	-	115
Dec-26 36.00	0.07	-	-	-	26.84	0.04	-	85
Dec-26 37.00	0.04	-	-	-	26.56	0.03	-	50
Dec-26 38.00	0.02	-	-	-	26.28	0.01	-	25
Dec-26 39.00	0.01	-	-	-	26.00	0.01	-	25
Dec-26 40.00	0.01	-	-	-	25.72	0.01	-	125
Dec-26 42.00	-	-	-	-	25.15	-	-	25
Dec-26 44.00	-	-	-	-	24.59	-	-	25
Dec-26 45.00	-	-	-	-	24.30	-	-	25
Dec-26 46.00	-	-	-	-	24.02	-	-	25
Mar-27 20.00	7.63	-	-	-	35.73	0.92	-	33
Mar-27 22.00	5.94	-	-	-	34.08	0.85	-	4
Mar-27 23.00	5.15	-	-	-	33.26	0.80	-	2
Mar-27 25.00	3.71	-	-	-	31.62	0.70	-	50
Mar-27 26.00	3.10	-	-	-	30.79	0.63	-	26
Mar-27 27.00	2.52	-	-	-	29.97	0.57	-	25
Mar-27 28.00	2.06	-	-	-	29.56	0.50	-	51
Mar-27 29.00	1.66	-	-	-	29.23	0.43	-	1
Mar-27 30.00	1.31	-	-	-	28.90	0.37	-	317
Mar-27 31.00	1.03	-	-	-	28.57	0.31	-	75
Mar-27 32.00	0.78	-	-	-	28.24	0.25	-	120
Mar-27 33.00	0.60	-	-	-	27.90	0.21	-	51
Mar-27 34.00	0.44	-	-	-	27.57	0.16	-	25
Mar-27 35.00	0.33	-	-	-	27.24	0.13	-	25
Jun-27 20.00	7.85	-	-	-	34.86	0.88	-	6
Jun-27 25.00	4.21	-	-	-	31.54	0.68	-	1
Jun-27 28.00	2.62	-	-	-	29.84	0.52	-	100
Jun-27 29.00	2.19	-	-	-	29.52	0.46	-	100
Jun-27 30.00	1.85	-	-	-	29.20	0.41	-	125
Jun-27 31.00	1.51	-	-	-	28.88	0.36	-	150
Jun-27 32.00	1.26	-	-	-	28.57	0.32	-	100
Jun-27 33.00	1.01	-	-	-	28.25	0.27	-	112
Jun-27 34.00	0.82	-	-	-	27.93	0.23	-	175
Jun-27 35.00	0.65	-	-	-	27.61	0.19	-	150
Jun-27 36.00	0.51	-	-	-	27.29	0.16	-	125
Jun-27 37.00	0.40	-	-	-	26.97	0.13	-	125
Jun-27 38.00	0.30	-	-	-	26.65	0.11	-	75
Jun-27 39.00	0.23	-	-	-	26.33	0.09	-	75
Jun-27 40.00	0.16	-	-	-	26.01	0.06	-	50
Jun-27 41.00	0.13	-	-	-	25.69	0.05	-	50
Jun-27 42.00	0.09	-	-	-	25.37	0.04	-	50
Jun-27 43.00	0.06	-	-	-	25.06	0.03	-	50
Jun-27 44.00	0.04	-	-	-	24.74	0.02	-	50
Jun-27 45.00	0.03	-	-	-	24.42	0.02	-	50
Jun-27 46.00	0.02	-	-	-	24.10	0.01	-	50
Jun-27 49.00	0.01	-	-	-	23.14	-	-	50
Jun-27 50.00	-	-	-	-	22.82	-	-	411
Sep-27 34.00	1.05	-	-	-	27.93	0.26	-	20
Sep-27 35.00	0.87	-	-	-	27.60	0.23	-	100
Sep-27 36.00	0.69	-	-	-	27.27	0.19	-	75
Sep-27 37.00	0.57	-	-	-	26.94	0.16	-	75
Sep-27 41.00	0.21	-	-	-	25.61	0.07	-	50
Dec-27 25.00	4.87	-	-	-	31.57	0.67	-	25
Dec-27 26.00	4.31	-	-	-	31.10	0.63	-	2
Dec-27 27.00	3.82	-	-	-	30.62	0.58	-	2,500
Dec-27 28.00	3.37	-	-	-	30.29	0.54	-	7
Dec-27 29.00	2.94	-	-	-	30.00	0.50	-	1
Dec-27 30.00	2.59	-	-	-	29.70	0.46	-	115
Dec-27 31.00	2.26	-	-	-	29.41	0.42	-	75
Dec-27 32.00	1.93	-	-	-	29.11	0.38	-	51
Dec-27 33.00	1.69	-	-	-	28.82	0.34	-	25
Dec-27 34.00	1.44	-	-	-	28.53	0.31	-	74
Dec-27 35.00	1.21	-	-	-	28.23	0.27	-	50
Dec-27 37.00	0.87	-	-	-	27.64	0.21	-	25
Dec-27 38.00	0.72	-	-	-	27.35	0.18	-	570
Dec-27 40.00	0.49	-	-	-	26.76	0.14	-	48
Dec-27 44.00	0.21	-	-	-	25.58	0.07	-	25
Mar-28 29.00	3.23	-	-	-	30.43	0.51	-	11
Jun-28 26.00	4.84	-	-	-	31.20	0.63	-	4
Dec-29 40.00	2.14	-	-	-	29.49	0.32	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	-	-	-	-	37.23	-	-	1
Sep-26 20.00	-	-	-	-	36.00	-	-	1
Sep-26 21.00	-	-	-	-	34.76	-	-	19
Sep-26 22.00	-	-	-	-	33.52	-0.01	-	62
Sep-26 23.00	0.02	-	-	-	32.28	-0.02	-	23
Sep-26 24.00	0.05	-	-	-	31.04	-0.05	-	263
Sep-26 25.00	0.14	-	-	-	29.80	-0.13	-	72
Sep-26 26.00	0.32	0.39	0.39	0.39	28.56	-0.26	4	40
Sep-26 27.00	0.67	0.73	0.73	0.73	27.32	-0.45	10	89
Sep-26 28.00	1.24	-	-	-	26.86	-0.65	-	51
Sep-26 29.00	1.99	-	-	-	26.56	-0.82	-	28
Sep-26 30.00	2.88	-	-	-	26.25	-0.93	-	21
Oct-26 23.00	0.12	-	-	-	32.56	-0.08	-	10
Oct-26 25.00	0.39	-	-	-	30.10	-0.21	-	4
Oct-26 27.00	1.02	-	-	-	27.65	-0.45	-	20
Dec-26 18.00	0.05	-	-	-	38.30	-0.02	-	2,001
Dec-26 20.00	0.13	-	-	-	35.97	-0.05	-	21
Dec-26 21.00	0.19	-	-	-	34.80	-0.07	-	225
Dec-26 22.00	0.29	-	-	-	33.64	-0.11	-	129
Dec-26 23.00	0.42	-	-	-	32.47	-0.15	-	689
Dec-26 24.00	0.61	-	-	-	31.30	-0.20	-	4,502
Dec-26 25.00	0.84	-	-	-	30.14	-0.27	-	59
Dec-26 26.00	1.14	-	-	-	28.97	-0.35	-	152
Dec-26 27.00	1.53	-	-	-	27.81	-0.44	-	94
Dec-26 28.00	2.05	-	-	-	27.38	-0.54	-	25
Dec-26 29.00	2.68	-	-	-	27.10	-0.63	-	3
Dec-26 30.00	3.38	-	-	-	26.82	-0.72	-	1
Dec-26 32.00	5.01	-	-	-	26.25	-0.86	-	26
Dec-26 33.00	5.91	-	-	-	25.97	-0.92	-	25
Mar-27 20.00	0.33	-	-	-	34.00	-0.09	-	1
Mar-27 22.00	0.64	-	-	-	32.35	-0.16	-	100
Mar-27 23.00	0.85	-	-	-	31.53	-0.21	-	53
Mar-27 24.00	1.12	-	-	-	30.71	-0.26	-	2
Mar-27 25.00	1.42	1.45	1.45	1.45	29.89	-0.32	10	85
Mar-27 26.00	1.80	-	-	-	29.06	-0.38	-	63
Mar-27 27.00	2.23	-	-	-	28.24	-0.45	-	117
Mar-27 28.00	2.76	-	-	-	27.83	-0.52	-	5
Mar-27 30.00	4.02	-	-	-	27.17	-0.66	-	9
Mar-27 31.00	4.76	-	-	-	26.84	-0.72	-	2
Mar-27 32.00	5.53	-	-	-	26.51	-0.78	-	10
Mar-27 36.00	9.03	-	-	-	25.18	-0.93	-	25
Mar-27 37.00	9.96	-	-	-	24.85	-0.95	-	25
Jun-27 20.00	0.52	-	-	-	32.78	-0.12	-	25
Jun-27 22.00	0.90	-	-	-	31.45	-0.19	-	26
Jun-27 23.00	1.13	-	-	-	30.79	-0.23	-	25
Jun-27 24.00	1.43	-	-	-	30.12	-0.28	-	59
Jun-27 25.00	1.76	-	-	-	29.46	-0.33	-	25
Jun-27 26.00	2.16	-	-	-	28.80	-0.38	-	1,575
Jun-27 27.00	2.59	-	-	-	28.14	-0.44	-	10
Jun-27 28.00	3.13	-	-	-	27.76	-0.50	-	1
Jun-27 29.00	3.71	-	-	-	27.44	-0.56	-	1
Jun-27 30.00	4.36	-	-	-	27.12	-0.62	-	25
Jun-27 31.00	5.04	-	-	-	26.80	-0.68	-	75
Jun-27 32.00	5.79	-	-	-	26.49	-0.73	-	50
Jun-27 33.00	6.57	-	-	-	26.17	-0.78	-	50
Jun-27 34.00	7.40	-	-	-	25.85	-0.82	-	100
Jun-27 35.00	8.25	-	-	-	25.53	-0.86	-	100
Jun-27 36.00	9.14	-	-	-	25.21	-0.89	-	125
Jun-27 37.00	10.04	-	-	-	24.89	-0.92	-	100
Jun-27 38.00	10.98	-	-	-	24.57	-0.94	-	100
Jun-27 39.00	11.92	-	-	-	24.25	-0.96	-	25
Sep-27 21.00	0.88	-	-	-	30.72	-0.17	-	1
Sep-27 24.00	1.70	-	-	-	28.99	-0.29	-	3
Sep-27 25.00	2.07	-	-	-	28.42	-0.34	-	1
Sep-27 36.00	9.26	-	-	-	24.24	-0.86	-	25
Sep-27 37.00	10.13	-	-	-	23.91	-0.89	-	25
Dec-27 21.00	1.02	-	-	-	29.88	-0.18	-	1
Dec-27 23.00	1.57	-	-	-	28.92	-0.25	-	3
Dec-27 30.00	4.89	-	-	-	26.09	-0.58	-	75
Dec-27 31.00	5.53	-	-	-	25.80	-0.63	-	50
Dec-27 32.00	6.24	-	-	-	25.50	-0.67	-	26
Dec-27 33.00	6.97	-	-	-	25.21	-0.72	-	25
Dec-27 34.00	7.74	-	-	-	24.92	-0.76	-	25
Mar-28 21.00	1.21	-	-	-	29.43	-0.19	-	25
Mar-28 22.00	1.51	-	-	-	29.01	-0.23	-	100
Mar-28 24.00	2.18	-	-	-	28.18	-0.31	-	100
Mar-28 25.00	2.58	-	-	-	27.76	-0.35	-	2
Jun-28 30.00	5.47	-	-	-	26.64	-0.55	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.47	-	-	-	28.57	0.36	-	25
Sep-26 31.00	0.03	-	-	-	27.65	0.04	-	25
Sep-26 32.00	0.01	-	-	-	27.34	0.01	-	25
Sep-26 33.00	-	-	-	-	27.04	-	-	25
Dec-26 28.00	1.51	-	-	-	29.10	0.47	-	50
Dec-26 29.00	1.12	-	-	-	28.82	0.39	-	3
Dec-26 32.00	0.39	-	-	-	27.97	0.18	-	50
Dec-26 35.00	0.11	-	-	-	27.13	0.06	-	18
Dec-30 30.00	4.90	-	-	-	30.20	0.49	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.14	-	-	-	29.80	-0.13	-	10
Dec-26 24.00	0.60	-	-	-	31.30	-0.20	-	2
Mar-27 24.00	1.10	-	-	-	30.71	-0.26	-	2
Mar-27 25.00	1.41	-	-	-	29.89	-0.31	-	1
Jun-27 23.00	1.12	-	-	-	30.79	-0.22	-	2

	Previous Close	25.85		25/08/26
	CIE AUTOMOTIVE Close	25.65		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	2.69	-	-	-	20.86	0.98	-	4
Sep-26 30.00	-	-	-	-	18.76	-	-	10
Sep-26 31.00	-	-	-	-	18.58	-	-	11
Sep-26 33.00	-	-	-	-	18.21	-	-	1
Dec-26 22.00	3.93	-	-	-	21.05	0.92	-	4
Dec-26 24.00	2.27	-	-	-	20.11	0.76	-	1
Dec-26 26.00	1.05	-	-	-	19.29	0.50	-	2
Dec-26 27.00	0.65	-	-	-	19.13	0.36	-	6
Dec-26 31.00	0.05	-	-	-	18.51	0.05	-	2
Mar-27 22.00	4.04	-	-	-	20.64	0.89	-	1
Mar-27 24.00	2.47	-	-	-	19.86	0.73	-	2
Mar-27 25.00	1.83	-	-	-	19.47	0.62	-	2
Mar-27 29.00	0.40	-	-	-	18.87	0.21	-	1
Mar-27 30.00	0.25	-	-	-	18.77	0.15	-	2
Jun-27 29.00	0.64	-	-	-	18.84	0.27	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.23	-	-	-	18.99	-0.28	-	1
Sep-26 26.00	0.67	-	-	-	18.61	-0.60	-	12
Dec-26 24.00	0.43	-	-	-	20.02	-0.24	-	2
Dec-26 25.00	0.75	-	-	-	19.55	-0.37	-	1
Dec-26 26.00	1.21	-	-	-	19.20	-0.51	-	2
Mar-27 24.00	0.82	-	-	-	19.58	-0.32	-	1
Mar-27 26.00	1.72	1.58	1.58	1.58	18.90	-0.53	10	10
Mar-27 28.00	3.07	-	-	-	18.70	-0.74	-	20

	Previous Close	5.48		25/08/26
	COLONIAL Close	5.51		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.29	-	-	-	19.32	0.85	-	45
Sep-26 5.75	0.03	-	-	-	18.94	0.21	-	20
Dec-26 4.60	0.96	-	-	-	21.03	0.95	-	65
Dec-26 5.25	0.43	-	-	-	20.51	0.71	-	5
Dec-26 5.50	0.28	-	-	-	20.32	0.56	-	5
Dec-26 9.50	-	-	-	-	17.65	-	-	1
Mar-27 5.50	0.37	-	-	-	19.43	0.57	-	25
Mar-27 5.75	0.25	-	-	-	19.28	0.45	-	45
Mar-27 6.00	0.16	-	-	-	19.13	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	-	-	-	-	20.16	-	-	1
Sep-26 4.80	-	-	-	-	20.07	-	-	10
Sep-26 5.00	-	-	-	-	19.90	-0.03	-	219
Sep-26 5.25	0.02	-	-	-	19.69	-0.16	-	1
Sep-26 5.50	0.10	-	-	-	19.48	-0.47	-	17
Oct-26 5.25	0.06	-	-	-	20.35	-0.24	-	11
Dec-26 4.00	-	-	-	-	21.34	-	-	1
Dec-26 4.30	-	-	-	-	21.10	-0.01	-	2,000
Dec-26 4.80	0.03	-	-	-	20.71	-0.10	-	2
Dec-26 4.90	0.04	-	-	-	20.63	-0.13	-	2
Dec-26 5.00	0.06	-	-	-	20.55	-0.17	-	130
Dec-26 5.25	0.13	-	-	-	20.35	-0.30	-	961
Dec-26 5.50	0.23	-	-	-	20.16	-0.45	-	102
Mar-27 4.80	0.06	-	-	-	19.50	-0.14	-	1
Mar-27 5.00	0.10	-	-	-	19.41	-0.21	-	106
Mar-27 5.25	0.18	-	-	-	19.29	-0.32	-	200
Mar-27 5.50	0.28	-	-	-	19.16	-0.44	-	304
Jun-27 5.50	0.34	-	-	-	19.81	-0.43	-	141

	Previous Close	18.48		25/08/26
	EBRO FOODS Close	18.40		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.23	-	-	-	13.77	0.46	-	3
Sep-26 19.00	0.06	-	-	-	12.86	0.18	-	3
Mar-27 18.50	0.72	-	-	-	13.69	0.51	-	1
Jun-27 18.00	1.11	-	-	-	14.18	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	-	-	-	-	13.85	-0.01	-	1
Sep-26 17.50	0.02	-	-	-	13.43	-0.06	-	1
Sep-26 18.00	0.09	-	-	-	13.01	-0.24	-	1
Oct-26 17.00	0.05	-	-	-	14.38	-0.10	-	1
Dec-26 17.50	0.26	0.20	0.20	0.20	14.10	-0.28	1	4
Dec-26 18.50	0.66	0.66	0.66	0.66	13.32	-0.56	2	-
Jun-27 18.00	0.75	-	-	-	13.61	-0.43	-	8

	Previous Close	16.78		25/08/26
	ENAGAS Close	16.89		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 15.00	1.92	-	-	-	20.96	0.99	-	1
Sep-26 16.00	0.97	-	-	-	19.09	0.88	-	7
Sep-26 17.00	0.26	-	-	-	17.27	0.46	-	4
Sep-26 17.50	0.09	-	-	-	16.60	0.22	-	307
Sep-26 18.00	0.02	-	-	-	15.93	0.07	-	46
Sep-26 18.50	-	-	-	-	15.26	0.01	-	26
Sep-26 19.00	-	-	-	-	14.59	-	-	1
Oct-26 18.00	0.14	-	-	-	18.78	0.21	-	1
Oct-26 19.00	0.02	-	-	-	17.44	0.04	-	1
Nov-26 18.00	0.29	0.30	0.30	0.30	19.70	0.29	5	5
Dec-26 15.50	1.84	-	-	-	24.46	0.77	-	25
Dec-26 16.00	1.47	-	-	-	23.57	0.70	-	417
Dec-26 17.00	0.84	-	-	-	21.87	0.53	-	30
Dec-26 17.50	0.60	-	-	-	21.33	0.43	-	38
Dec-26 18.00	0.42	-	-	-	20.79	0.34	-	87
Dec-26 18.50	0.27	-	-	-	20.24	0.25	-	60
Dec-26 19.00	0.17	-	-	-	19.70	0.17	-	146
Dec-26 19.50	0.10	-	-	-	19.16	0.11	-	123
Dec-26 20.00	0.05	-	-	-	18.61	0.07	-	27
Mar-27 12.00	5.01	-	-	-	28.45	0.98	-	1
Mar-27 15.50	1.93	-	-	-	23.55	0.74	-	301
Mar-27 16.00	1.59	-	-	-	22.85	0.68	-	32
Mar-27 17.00	0.99	-	-	-	21.52	0.52	-	56
Mar-27 17.50	0.77	-	-	-	21.15	0.44	-	34
Mar-27 18.00	0.57	-	-	-	20.79	0.36	-	142
Mar-27 19.00	0.30	-	-	-	20.06	0.23	-	63
Mar-27 19.50	0.21	-	-	-	19.69	0.17	-	10
Mar-27 20.00	0.14	-	-	-	19.33	0.13	-	96
Jun-27 16.00	1.84	-	-	-	23.52	0.65	-	10
Jun-27 18.00	0.86	-	-	-	21.74	0.41	-	26
Jun-27 19.50	0.42	-	-	-	20.89	0.25	-	2
Jun-27 20.00	0.33	-	-	-	20.60	0.20	-	5
Sep-27 20.00	0.43	-	-	-	21.83	0.23	-	29
Sep-27 20.50	0.33	-	-	-	21.57	0.19	-	2
Dec-27 15.00	2.73	-	-	-	26.01	0.72	-	1
Dec-27 16.00	2.09	-	-	-	24.85	0.63	-	26
Dec-27 19.50	0.70	-	-	-	22.57	0.31	-	2
Dec-27 20.00	0.58	-	-	-	22.34	0.27	-	1
Dec-27 20.50	0.49	-	-	-	22.10	0.23	-	1
Dec-27 21.00	0.39	-	-	-	21.86	0.20	-	10
Jun-28 18.00	1.21	-	-	-	21.68	0.43	-	1
Dec-28 16.00	2.01	-	-	-	21.04	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	26.38	-	-	6
Sep-26 12.50	-	-	-	-	25.44	-	-	12
Sep-26 13.00	-	-	-	-	24.50	-	-	217
Sep-26 13.50	-	-	-	-	23.57	-	-	27
Sep-26 14.00	-	-	-	-	22.63	-	-	44
Sep-26 14.50	-	-	-	-	21.69	-	-	1
Sep-26 15.00	-	-	-	-	20.75	-0.01	-	25
Sep-26 15.50	0.01	-	-	-	19.82	-0.04	-	45
Sep-26 16.00	0.05	-	-	-	18.88	-0.12	-	11
Sep-26 16.50	0.15	-	-	-	17.94	-0.29	-	14
Sep-26 16.75	0.23	-	-	-	17.47	-0.41	-	15
Sep-26 17.00	0.35	-	-	-	17.06	-0.54	-	1
Sep-26 17.50	0.68	-	-	-	16.39	-0.80	-	3
Sep-26 18.00	1.12	-	-	-	15.72	-0.95	-	2
Oct-26 16.00	0.19	-	-	-	21.41	-0.23	-	3
Oct-26 16.50	0.33	-	-	-	20.48	-0.35	-	4
Nov-26 15.00	0.15	0.16	0.16	0.16	24.15	-0.14	3	3
Nov-26 16.00	0.34	0.34	0.34	0.34	22.31	-0.28	2	2
Dec-26 12.50	0.04	-	-	-	30.49	-0.03	-	2
Dec-26 13.00	0.06	-	-	-	29.60	-0.05	-	227
Dec-26 13.50	0.08	-	-	-	28.71	-0.06	-	51
Dec-26 14.00	0.12	-	-	-	27.82	-0.09	-	283
Dec-26 14.50	0.18	-	-	-	26.94	-0.13	-	126
Dec-26 15.00	0.25	-	-	-	26.05	-0.18	-	612
Dec-26 15.50	0.35	-	-	-	25.16	-0.23	-	32
Dec-26 16.00	0.49	-	-	-	24.27	-0.31	-	36
Dec-26 16.50	0.65	-	-	-	23.38	-0.39	-	25
Dec-26 17.50	1.12	-	-	-	22.03	-0.58	-	26
Mar-27 12.00	0.06	-	-	-	26.58	-0.04	-	1
Mar-27 13.00	0.12	-	-	-	25.18	-0.08	-	25
Mar-27 14.00	0.23	-	-	-	23.78	-0.14	-	233
Mar-27 14.50	0.32	-	-	-	23.08	-0.19	-	56
Mar-27 15.00	0.42	-	-	-	22.38	-0.24	-	30
Mar-27 15.50	0.55	-	-	-	21.68	-0.30	-	3
Mar-27 16.00	0.72	-	-	-	20.98	-0.37	-	540
Mar-27 16.50	0.91	-	-	-	20.28	-0.44	-	27
Mar-27 17.00	1.15	-	-	-	19.65	-0.53	-	36
Jun-27 17.00	1.32	-	-	-	20.00	-0.51	-	52
Jun-27 17.50	1.60	-	-	-	19.71	-0.58	-	28
Sep-27 12.50	0.31	-	-	-	26.09	-0.13	-	470
Sep-27 13.00	0.40	-	-	-	25.49	-0.16	-	75
Sep-27 13.50	0.50	-	-	-	24.89	-0.19	-	1
Sep-27 14.00	0.61	-	-	-	24.29	-0.23	-	25
Sep-27 17.00	1.75	-	-	-	20.75	-0.54	-	25
Dec-27 11.00	0.19	-	-	-	27.26	-0.07	-	4,100
Dec-27 14.00	0.70	-	-	-	23.77	-0.24	-	1
Mar-28 12.00	0.35	-	-	-	24.31	-0.13	-	75
Mar-28 14.50	0.92	-	-	-	21.65	-0.30	-	173
Mar-28 15.50	1.27	-	-	-	20.58	-0.39	-	25
Mar-28 16.00	1.49	-	-	-	20.05	-0.44	-	50
Mar-28 16.50	1.71	-	-	-	19.52	-0.49	-	25
Jun-28 16.00	1.50	-	-	-	19.09	-0.44	-	25
Jun-28 16.50	1.72	-	-	-	18.59	-0.49	-	25
Jun-28 18.00	2.61	-	-	-	17.86	-0.64	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.41	-	-	-	25.65	1.00	-	25
Sep-26 13.50	3.41	-	-	-	23.78	1.00	-	5
Sep-26 14.00	2.91	-	-	-	22.84	1.00	-	6
Sep-26 17.00	0.26	-	-	-	17.27	0.46	-	1
Sep-26 17.50	0.09	-	-	-	16.60	0.22	-	1
Sep-26 18.00	0.02	-	-	-	15.93	0.07	-	25
Dec-26 16.50	1.13	-	-	-	22.68	0.62	-	25
Dec-26 17.50	0.61	-	-	-	21.33	0.43	-	50
Dec-26 18.00	0.42	-	-	-	20.79	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	28.25	-	-	1
Sep-26 14.00	-	-	-	-	22.63	-	-	25
Sep-26 15.50	0.01	-	-	-	19.82	-0.04	-	25
Sep-26 16.00	0.05	-	-	-	18.88	-0.12	-	2
Sep-26 17.00	0.34	-	-	-	17.06	-0.54	-	25
Dec-26 13.00	0.06	-	-	-	29.60	-0.04	-	25
Dec-26 13.50	0.08	-	-	-	28.71	-0.07	-	75
Dec-26 14.00	0.12	-	-	-	27.82	-0.09	-	25
Dec-26 15.50	0.35	-	-	-	25.16	-0.23	-	5
Dec-26 16.50	0.64	-	-	-	23.38	-0.38	-	10
Dec-26 17.00	0.85	-	-	-	22.57	-0.47	-	10
Mar-27 14.50	0.31	-	-	-	23.08	-0.18	-	50
Mar-27 15.00	0.41	-	-	-	22.38	-0.23	-	1
Mar-27 15.50	0.54	-	-	-	21.68	-0.29	-	9
Jun-27 15.50	0.70	-	-	-	21.84	-0.30	-	6

	Previous Close	2.53		25/08/26
	ENCE Close	2.54		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.59	-	-	-	24.96	0.93	-	13
Mar-27 2.10	0.50	-	-	-	24.84	0.88	-	4
Jun-27 2.40	0.32	-	-	-	23.96	0.68	-	10
Mar-28 2.00	0.72	-	-	-	28.01	0.84	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	2.16	-	-	-	9.24	-1.00	-	10
Jun-27 2.70	0.29	-	-	-	24.23	-0.55	-	5

	Previous Close	41.92		25/08/26
	ENDESA Close	42.06		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	4.14	-	-	-	20.55	0.98	-	1
Sep-26 40.00	2.26	-	-	-	18.57	0.87	-	1
Sep-26 41.00	1.44	-	-	-	17.58	0.73	-	5
Sep-26 42.00	0.78	-	-	-	16.59	0.54	-	4
Sep-26 43.00	0.36	-	-	-	16.40	0.32	-	5
Oct-26 40.00	2.63	-	-	-	19.86	0.77	-	1
Dec-26 24.00	18.25	-	-	-	34.98	1.00	-	2
Dec-26 35.00	7.55	-	-	-	25.13	0.92	-	10
Dec-26 36.00	6.63	-	-	-	24.24	0.90	-	10
Dec-26 37.00	5.76	-	-	-	23.34	0.86	-	4
Dec-26 38.00	4.90	-	-	-	22.45	0.82	-	4
Dec-26 40.00	3.32	-	-	-	20.65	0.71	-	19
Dec-26 42.00	1.97	-	-	-	18.86	0.55	-	1
Dec-26 43.00	1.50	-	-	-	18.71	0.47	-	5
Dec-26 45.00	0.80	-	-	-	18.48	0.30	-	11
Dec-26 46.00	0.55	-	-	-	18.37	0.23	-	10
Dec-26 47.00	0.38	-	-	-	18.26	0.17	-	20
Dec-26 48.00	0.25	-	-	-	18.15	0.12	-	15
Mar-27 32.00	10.61	-	-	-	28.86	0.93	-	1
Mar-27 34.00	8.80	-	-	-	27.07	0.89	-	150
Mar-27 40.00	3.91	-	-	-	21.69	0.67	-	1
Mar-27 41.00	3.23	-	-	-	20.80	0.61	-	3
Mar-27 43.00	2.13	-	-	-	19.75	0.49	-	5
Mar-27 44.00	1.73	-	-	-	19.65	0.42	-	2
Mar-27 45.00	1.37	-	-	-	19.55	0.36	-	1
Mar-27 54.00	0.10	-	-	-	18.62	0.04	-	38
Mar-27 56.00	0.05	-	-	-	18.41	0.02	-	15
Jun-27 25.00	17.37	-	-	-	33.33	0.98	-	1
Jun-27 27.00	15.46	-	-	-	31.80	0.97	-	2
Jun-27 32.00	10.87	-	-	-	27.95	0.90	-	294
Jun-27 33.00	9.99	-	-	-	27.18	0.88	-	291
Jun-27 37.00	6.69	-	-	-	24.11	0.77	-	1
Jun-27 38.00	5.94	-	-	-	23.34	0.73	-	1
Jun-27 41.00	3.86	-	-	-	21.03	0.61	-	2
Jun-27 42.00	3.25	-	-	-	20.27	0.56	-	2
Jun-27 44.00	2.35	-	-	-	20.00	0.46	-	40
Jun-27 46.00	1.64	-	-	-	19.78	0.36	-	50
Jun-27 48.00	1.12	-	-	-	19.56	0.27	-	5
Jun-27 56.00	0.17	-	-	-	18.67	0.06	-	105
Sep-27 43.00	3.09	-	-	-	21.05	0.51	-	75
Sep-27 44.00	2.68	-	-	-	20.92	0.47	-	150
Sep-27 45.00	2.31	-	-	-	20.80	0.42	-	1
Sep-27 49.00	1.18	-	-	-	20.29	0.26	-	7
Dec-27 29.00	13.73	-	-	-	29.61	0.92	-	1
Dec-27 31.00	11.97	-	-	-	28.34	0.89	-	1
Dec-27 34.00	9.48	-	-	-	26.44	0.83	-	1
Dec-27 40.00	5.16	-	-	-	22.64	0.64	-	26
Dec-27 50.00	1.33	-	-	-	20.39	0.26	-	1
Dec-27 52.00	0.96	-	-	-	20.15	0.20	-	1
Mar-28 40.00	5.34	-	-	-	22.52	0.63	-	25
Mar-28 44.00	3.33	-	-	-	21.10	0.48	-	20
Mar-28 45.00	2.97	-	-	-	21.00	0.44	-	1,215
Mar-28 46.00	2.61	-	-	-	20.91	0.41	-	85
Mar-28 47.00	2.31	-	-	-	20.81	0.37	-	795
Mar-28 48.00	2.05	-	-	-	20.72	0.34	-	140
Mar-28 49.00	1.79	-	-	-	20.62	0.31	-	70
Mar-28 50.00	1.55	-	-	-	20.52	0.28	-	70
Mar-28 56.00	0.65	-	-	-	19.95	0.14	-	13
Jun-28 46.00	3.00	-	-	-	20.98	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	-	-	-	-	33.87	-	-	4
Sep-26 27.00	-	-	-	-	31.89	-	-	445
Sep-26 28.00	-	-	-	-	30.90	-	-	19
Sep-26 29.00	-	-	-	-	29.91	-	-	148
Sep-26 30.00	-	-	-	-	28.92	-	-	147
Sep-26 31.00	-	-	-	-	27.93	-	-	146
Sep-26 34.00	-	-	-	-	24.95	-	-	10
Sep-26 35.00	-	-	-	-	23.96	-	-	25
Sep-26 36.00	-	-	-	-	22.97	-	-	50
Sep-26 37.00	0.01	-	-	-	21.98	-0.01	-	30
Sep-26 38.00	0.02	0.06	0.06	0.06	20.99	-0.03	10	15
Sep-26 40.00	0.15	-	-	-	19.01	-0.14	-	7
Sep-26 41.00	0.34	-	-	-	18.02	-0.27	-	5
Sep-26 43.00	1.27	-	-	-	16.84	-0.68	-	5
Dec-26 19.00	-	-	-	-	38.71	-	-	15
Dec-26 28.00	0.02	-	-	-	30.65	-0.01	-	25
Dec-26 30.00	0.03	-	-	-	28.86	-0.01	-	10
Dec-26 32.00	0.07	-	-	-	27.07	-0.03	-	10
Dec-26 33.00	0.10	-	-	-	26.17	-0.04	-	35
Dec-26 34.00	0.14	-	-	-	25.28	-0.05	-	1
Dec-26 35.00	0.20	-	-	-	24.38	-0.07	-	10
Dec-26 37.00	0.38	-	-	-	22.59	-0.13	-	10
Dec-26 38.00	0.50	-	-	-	21.70	-0.17	-	4
Dec-26 39.00	0.68	-	-	-	20.80	-0.22	-	10
Dec-26 40.00	0.91	-	-	-	19.90	-0.29	-	10
Mar-27 37.00	0.86	-	-	-	22.41	-0.20	-	10
Mar-27 39.00	1.27	-	-	-	20.62	-0.29	-	10
Jun-27 15.50	-	-	-	-	38.66	-	-	5
Jun-27 22.00	0.05	-	-	-	33.66	-0.01	-	10
Jun-27 37.00	1.16	-	-	-	22.13	-0.22	-	3
Jun-27 38.00	1.39	-	-	-	21.36	-0.26	-	4
Dec-27 17.50	0.04	-	-	-	33.58	-0.01	-	1
Dec-27 27.00	0.39	-	-	-	27.56	-0.06	-	1
Dec-27 30.00	0.66	-	-	-	25.66	-0.10	-	5
Dec-27 31.00	0.77	-	-	-	25.02	-0.12	-	30
Dec-27 32.00	0.89	-	-	-	24.39	-0.14	-	5
Dec-27 34.00	1.22	-	-	-	23.12	-0.19	-	5
Dec-27 44.00	4.70	-	-	-	17.78	-0.58	-	15
Mar-28 22.00	0.20	-	-	-	30.07	-0.03	-	150
Mar-28 24.00	0.30	-	-	-	28.87	-0.04	-	150
Mar-28 26.00	0.44	-	-	-	27.66	-0.06	-	150
Mar-28 27.00	0.51	-	-	-	27.06	-0.07	-	150
Mar-28 28.00	0.62	-	-	-	26.46	-0.09	-	150
Jun-28 25.00	0.45	-	-	-	27.74	-0.06	-	150
Jun-28 26.00	0.52	-	-	-	27.18	-0.07	-	150
Jun-28 27.00	0.62	-	-	-	26.61	-0.08	-	293
Jun-28 29.00	0.84	-	-	-	25.49	-0.11	-	143
Jun-28 30.00	0.96	-	-	-	24.93	-0.13	-	143
Jun-28 31.00	1.12	-	-	-	24.36	-0.14	-	142
Jun-28 32.00	1.29	-	-	-	23.80	-0.16	-	142
Jun-28 33.00	1.45	-	-	-	23.24	-0.18	-	142
Dec-28 31.00	1.47	-	-	-	23.45	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	25.09	-	-	-	41.36	1.00	-	25
Sep-26 34.00	8.11	-	-	-	24.51	1.00	-	25
Sep-26 34.00	8.11	-	-	-	24.51	1.00	-	25
Sep-26 43.00	0.36	-	-	-	16.40	0.32	-	1
Oct-26 42.00	1.24	-	-	-	17.88	0.54	-	1
Oct-26 44.00	0.46	-	-	-	17.54	0.28	-	2
Dec-26 33.00	9.43	-	-	-	26.92	0.95	-	10
Dec-26 40.00	3.31	-	-	-	20.65	0.70	-	10
Dec-26 42.00	1.98	-	-	-	18.86	0.55	-	10
Mar-27 37.00	6.08	-	-	-	24.38	0.78	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	34.86	-	-	25
Sep-26 25.00	-	-	-	-	33.87	-	-	25
Sep-26 26.00	-	-	-	-	32.88	-	-	25
Sep-26 26.00	-	-	-	-	32.88	-	-	25
Sep-26 32.00	-	-	-	-	26.94	-	-	10
Sep-26 34.00	-	-	-	-	24.95	-	-	25
Sep-26 35.00	-	-	-	-	23.96	-	-	25
Sep-26 35.00	-	-	-	-	23.96	-	-	50
Sep-26 36.00	-	-	-	-	22.97	-	-	25
Sep-26 37.00	0.01	-	-	-	21.98	-0.01	-	50
Sep-26 39.00	0.06	-	-	-	20.00	-0.06	-	10
Oct-26 40.00	0.41	-	-	-	19.30	-0.22	-	10
Dec-26 32.00	0.07	-	-	-	27.07	-0.03	-	8
Dec-26 36.00	0.27	-	-	-	23.49	-0.10	-	10
Dec-26 39.00	0.67	-	-	-	20.80	-0.22	-	20

	Previous Close	11.10		25/08/26
	FCC Close	11.14		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.68	-	-	-	18.63	0.90	-	1
Jun-27 11.00	0.92	-	-	-	18.00	0.61	-	1
Dec-27 16.50	0.02	-	-	-	18.01	0.03	-	1
Jun-28 11.50	1.15	-	-	-	23.67	0.53	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.15	-	-	-	19.49	-0.38	-	1
Sep-26 11.50	0.43	-	-	-	18.07	-0.74	-	1
Sep-26 12.00	0.86	-	-	-	16.61	-0.98	-	3
Dec-26 10.50	0.24	-	-	-	21.38	-0.27	-	20
Mar-27 9.50	0.14	-	-	-	22.30	-0.13	-	257
Mar-27 10.00	0.23	-	-	-	21.70	-0.21	-	250
Mar-27 10.50	0.37	-	-	-	21.11	-0.30	-	482
Mar-27 11.00	0.56	-	-	-	20.51	-0.41	-	224
Jun-27 11.50	0.94	-	-	-	20.91	-0.51	-	3
Jun-27 12.00	1.23	-	-	-	20.28	-0.61	-	417
Sep-27 11.00	1.16	-	-	-	23.22	-0.50	-	226

	Previous Close	53.80		25/08/26
	FERROVIAL Close	54.10		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	4.37	-	-	-	26.19	0.89	-	25
Sep-26 52.00	2.69	-	-	-	24.25	0.75	-	26
Sep-26 54.00	1.33	-	-	-	22.32	0.53	-	51
Sep-26 55.00	0.85	-	-	-	21.74	0.40	-	2
Sep-26 56.00	0.51	-	-	-	21.20	0.28	-	61
Sep-26 57.00	0.27	-	-	-	20.67	0.18	-	6
Sep-26 58.00	0.13	0.15	0.15	0.15	20.13	0.10	10	2,060
Sep-26 60.00	0.02	-	-	-	19.06	0.02	-	92
Sep-26 62.00	-	-	-	-	17.99	-	-	104
Sep-26 64.00	-	-	-	-	16.91	-	-	10
Sep-26 66.00	-	-	-	-	15.84	-	-	25
Sep-26 74.00	-	-	-	-	11.55	-	-	75
Dec-26 47.00	8.15	-	-	-	30.59	0.83	-	1
Dec-26 50.00	5.74	-	-	-	27.89	0.73	-	50
Dec-26 52.00	4.28	-	-	-	26.09	0.64	-	26
Dec-26 54.00	2.99	-	-	-	24.29	0.54	-	25
Dec-26 56.00	2.05	-	-	-	23.56	0.43	-	54
Dec-26 58.00	1.33	-	-	-	22.88	0.32	-	25
Dec-26 60.00	0.80	-	-	-	22.20	0.22	-	3,025
Dec-26 64.00	0.23	-	-	-	20.85	0.08	-	5
Dec-26 66.00	0.11	-	-	-	20.17	0.04	-	5
Dec-26 68.00	0.04	-	-	-	19.49	0.02	-	235
Dec-26 70.00	0.01	-	-	-	18.81	0.01	-	25
Mar-27 50.00	6.71	-	-	-	26.97	0.70	-	102
Mar-27 52.00	5.37	-	-	-	25.65	0.63	-	15
Mar-27 58.00	2.40	-	-	-	23.38	0.39	-	25
Mar-27 60.00	1.75	-	-	-	22.92	0.32	-	25
Mar-27 62.00	1.22	-	-	-	22.47	0.24	-	25
Sep-27 44.00	12.59	-	-	-	29.73	0.81	-	25
Sep-27 50.00	8.32	-	-	-	26.92	0.68	-	25
Sep-27 52.00	7.07	-	-	-	25.98	0.63	-	25
Sep-27 56.00	4.95	-	-	-	24.68	0.52	-	25
Dec-27 50.00	8.96	-	-	-	27.15	0.68	-	25
Dec-27 60.00	4.05	-	-	-	24.46	0.43	-	25
Dec-27 70.00	1.48	-	-	-	22.86	0.21	-	25
Mar-28 52.00	8.38	-	-	-	26.43	0.63	-	25
Mar-28 54.00	7.28	-	-	-	25.72	0.59	-	50
Mar-28 60.00	4.75	-	-	-	24.77	0.45	-	25
Mar-28 66.00	2.91	-	-	-	23.85	0.33	-	25
Jun-28 50.00	10.21	-	-	-	27.35	0.68	-	50
Jun-28 56.00	6.99	-	-	-	25.61	0.56	-	50
Jun-28 58.00	6.09	-	-	-	25.33	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 36.00	-	-	-	-	39.36	-	-	25
Sep-26 42.00	-	-	-	-	33.55	-	-	25
Sep-26 45.00	0.01	-	-	-	30.65	-0.01	-	25
Sep-26 48.00	0.07	-	-	-	27.75	-0.04	-	25
Sep-26 49.00	0.11	-	-	-	26.78	-0.07	-	5
Sep-26 52.00	0.50	-	-	-	23.88	-0.24	-	3,002
Sep-26 54.00	1.14	-	-	-	21.95	-0.47	-	1,544
Sep-26 55.00	1.66	1.19	1.19	1.19	21.37	-0.60	1	2
Sep-26 56.00	2.32	-	-	-	20.83	-0.73	-	2
Sep-26 58.00	3.97	-	-	-	19.76	-0.92	-	35
Sep-26 64.00	9.90	-	-	-	16.54	-1.00	-	25
Oct-26 48.00	0.31	-	-	-	27.67	-0.11	-	7
Oct-26 49.00	0.43	0.35	0.35	0.35	26.71	-0.15	13	13
Oct-26 60.00	5.94	-	-	-	18.71	-0.94	-	10
Dec-26 44.00	0.55	-	-	-	31.88	-0.11	-	51
Dec-26 48.00	1.09	-	-	-	28.28	-0.21	-	7
Dec-26 49.00	1.26	-	-	-	27.38	-0.24	-	26
Dec-26 50.00	1.50	-	-	-	26.48	-0.28	-	25
Dec-26 54.00	2.77	-	-	-	22.88	-0.48	-	26
Dec-26 56.00	3.85	-	-	-	22.15	-0.60	-	25
Dec-26 58.00	5.16	-	-	-	21.47	-0.71	-	130
Dec-26 60.00	6.68	-	-	-	20.79	-0.81	-	1
Dec-26 72.00	18.01	-	-	-	16.72	-1.00	-	1
Mar-27 39.00	0.50	-	-	-	33.34	-0.07	-	100
Mar-27 45.00	1.20	-	-	-	29.38	-0.17	-	25
Mar-27 46.00	1.37	-	-	-	28.72	-0.19	-	25
Mar-27 47.00	1.55	-	-	-	28.06	-0.22	-	50
Mar-27 48.00	1.76	-	-	-	27.40	-0.24	-	75
Mar-27 49.00	2.02	-	-	-	26.74	-0.27	-	90
Mar-27 50.00	2.27	-	-	-	26.08	-0.30	-	125
Mar-27 52.00	2.90	-	-	-	24.76	-0.38	-	135
Mar-27 54.00	3.65	-	-	-	23.45	-0.46	-	26
Mar-27 56.00	4.70	-	-	-	22.95	-0.55	-	25
Mar-27 58.00	5.94	-	-	-	22.49	-0.64	-	25
Jun-27 44.00	1.57	-	-	-	29.56	-0.18	-	25
Jun-27 49.00	2.70	-	-	-	26.79	-0.29	-	50
Jun-27 60.00	7.95	-	-	-	22.98	-0.66	-	5
Sep-27 41.00	1.39	-	-	-	30.53	-0.14	-	1
Sep-27 44.00	1.96	-	-	-	29.13	-0.19	-	51
Sep-27 45.00	2.15	-	-	-	28.66	-0.21	-	25
Sep-27 47.00	2.67	-	-	-	27.72	-0.25	-	25
Sep-27 48.00	2.93	-	-	-	27.26	-0.27	-	50
Sep-27 49.00	3.20	-	-	-	26.79	-0.30	-	25
Dec-27 35.00	0.88	-	-	-	32.68	-0.08	-	1
Dec-27 39.00	1.41	-	-	-	30.98	-0.13	-	25
Dec-27 40.00	1.59	-	-	-	30.55	-0.14	-	25
Dec-27 45.00	2.63	-	-	-	28.43	-0.22	-	25
Dec-27 54.00	5.60	-	-	-	24.60	-0.43	-	525
Mar-28 58.00	8.18	-	-	-	24.17	-0.53	-	1
Mar-28 60.00	9.42	-	-	-	23.86	-0.58	-	3
Mar-28 62.00	10.68	-	-	-	23.55	-0.63	-	26
Mar-28 64.00	12.10	-	-	-	23.25	-0.68	-	25
Jun-28 44.00	3.09	-	-	-	28.48	-0.22	-	25
Jun-28 45.00	3.36	-	-	-	28.12	-0.24	-	25
Jun-28 46.00	3.62	-	-	-	27.76	-0.25	-	25
Jun-28 48.00	4.21	-	-	-	27.05	-0.29	-	25
Jun-28 49.00	4.57	-	-	-	26.69	-0.31	-	25
Jun-28 50.00	4.93	-	-	-	26.34	-0.33	-	25
Jun-28 52.00	5.63	-	-	-	25.62	-0.37	-	25
Jun-28 54.00	6.48	-	-	-	24.91	-0.42	-	26
Jun-28 56.00	7.50	-	-	-	24.60	-0.46	-	25
Jun-28 58.00	8.57	-	-	-	24.32	-0.51	-	26
Jun-28 64.00	12.42	-	-	-	23.47	-0.66	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	0.02	-	-	-	19.06	0.02	-	70
Sep-26 60.00	0.02	-	-	-	19.06	0.02	-	226
Sep-26 62.00	-	-	-	-	17.99	-	-	452
Dec-26 60.00	0.80	-	-	-	22.20	0.22	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.13	-	-	-	21.95	-0.46	-	15
Sep-26 60.00	5.83	-	-	-	18.69	-0.98	-	45
Sep-26 62.00	7.81	-	-	-	17.62	-1.00	-	160
Sep-26 64.00	9.81	-	-	-	16.54	-1.00	-	45
Oct-26 50.00	0.57	0.52	0.52	0.52	25.76	-0.19	1	1
Nov-26 54.00	2.35	2.40	2.40	2.40	22.07	-0.48	2	2
Dec-26 49.00	1.26	-	-	-	27.38	-0.24	-	25
Dec-26 50.00	1.48	-	-	-	26.48	-0.27	-	25
Mar-27 40.00	0.58	-	-	-	32.68	-0.08	-	300

	Previous Close	19.50		25/08/26
	FLUIDRA Close	19.40		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	0.75	-	-	-	25.53	0.65	-	2
Sep-26 21.00	0.05	-	-	-	22.30	0.09	-	1
Sep-26 29.00	-	-	-	-	8.56	-	-	200
Dec-26 19.50	1.12	-	-	-	26.42	0.53	-	1
Dec-26 24.00	0.07	-	-	-	24.48	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.50	0.01	-	-	-	28.29	-0.01	-	1
Sep-26 18.50	0.17	-	-	-	25.88	-0.22	-	1
Dec-26 17.00	0.36	-	-	-	27.91	-0.20	-	325
Dec-26 17.50	0.47	-	-	-	27.34	-0.25	-	25
Dec-26 18.00	0.62	-	-	-	26.76	-0.31	-	625
Dec-26 18.50	0.79	-	-	-	26.19	-0.37	-	1
Dec-26 19.00	0.99	-	-	-	25.61	-0.44	-	185
Dec-26 21.00	2.21	-	-	-	24.46	-0.72	-	7
Mar-27 21.00	2.53	-	-	-	25.64	-0.64	-	14
Jun-27 27.00	7.81	-	-	-	25.28	-0.94	-	11
Jun-27 28.00	8.76	-	-	-	25.13	-0.96	-	11

	Previous Close	9.88		25/08/26
	GRIFOLS Close	10.05		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.75	3.30	-	-	-	39.52	1.00	-	11
Sep-26 8.00	2.06	-	-	-	35.38	1.00	-	6
Sep-26 9.00	1.09	-	-	-	32.06	0.92	-	12
Sep-26 9.25	0.87	-	-	-	31.23	0.86	-	102
Sep-26 9.50	0.66	-	-	-	30.40	0.78	-	112
Sep-26 9.75	0.48	-	-	-	29.57	0.67	-	11
Sep-26 10.00	0.33	-	-	-	28.74	0.55	-	146
Sep-26 10.50	0.13	-	-	-	28.32	0.29	-	354
Sep-26 11.00	0.04	-	-	-	28.02	0.11	-	2
Sep-26 11.50	0.01	-	-	-	27.72	0.03	-	30
Sep-26 12.00	-	-	-	-	27.42	0.01	-	121
Sep-26 12.50	-	-	-	-	27.12	-	-	29
Oct-26 9.75	0.62	0.51	0.51	0.51	29.39	0.64	2	-
Oct-26 10.00	0.47	0.40	0.40	0.40	28.64	0.55	3	13
Oct-26 10.50	0.26	0.18	0.18	0.18	28.25	0.37	1	1
Oct-26 11.00	0.13	-	-	-	27.97	0.22	-	6
Oct-26 12.00	0.02	-	-	-	27.41	0.05	-	1
Dec-26 7.75	2.42	-	-	-	36.35	0.93	-	1
Dec-26 8.50	1.76	-	-	-	34.26	0.85	-	29
Dec-26 8.75	1.56	-	-	-	33.56	0.81	-	25
Dec-26 9.00	1.36	-	-	-	32.86	0.77	-	58
Dec-26 9.25	1.18	-	-	-	32.17	0.73	-	75
Dec-26 9.50	1.01	-	-	-	31.47	0.68	-	267
Dec-26 9.75	0.85	-	-	-	30.77	0.62	-	100
Dec-26 10.00	0.70	-	-	-	30.08	0.56	-	177
Dec-26 10.50	0.48	0.40	0.40	0.40	29.75	0.44	1	174
Dec-26 11.00	0.32	-	-	-	29.54	0.33	-	121
Dec-26 11.50	0.20	-	-	-	29.32	0.23	-	72
Dec-26 12.00	0.12	-	-	-	29.11	0.16	-	48
Dec-26 12.50	0.07	-	-	-	28.89	0.10	-	99
Dec-26 13.00	0.04	-	-	-	28.68	0.06	-	1,307
Dec-26 13.50	0.02	-	-	-	28.46	0.04	-	1,187
Dec-26 14.00	0.01	-	-	-	28.24	0.02	-	25
Dec-26 14.50	0.01	-	-	-	28.03	0.01	-	25
Dec-26 15.00	-	-	-	-	27.81	0.01	-	44
Dec-26 15.50	-	-	-	-	27.60	-	-	5
Dec-26 17.00	-	-	-	-	26.95	-	-	25
Dec-26 17.50	-	-	-	-	26.73	-	-	25
Mar-27 6.25	3.86	-	-	-	38.88	0.98	-	3
Mar-27 7.00	3.16	-	-	-	37.32	0.94	-	3
Mar-27 7.50	2.71	-	-	-	36.27	0.91	-	41
Mar-27 8.00	2.29	2.27	2.27	2.27	35.23	0.86	4	4
Mar-27 8.25	2.09	-	-	-	34.70	0.83	-	5
Mar-27 8.50	1.89	-	-	-	34.18	0.80	-	2
Mar-27 8.75	1.71	-	-	-	33.66	0.76	-	201
Mar-27 9.00	1.53	-	-	-	33.13	0.72	-	172
Mar-27 9.25	1.37	-	-	-	32.61	0.69	-	127
Mar-27 9.50	1.22	-	-	-	32.09	0.64	-	50
Mar-27 9.75	1.07	-	-	-	31.57	0.60	-	107
Mar-27 10.00	0.93	-	-	-	31.04	0.56	-	170
Mar-27 10.50	0.72	-	-	-	30.80	0.47	-	35
Mar-27 11.50	0.41	-	-	-	30.47	0.31	-	11
Mar-27 12.00	0.30	-	-	-	30.30	0.25	-	211
Mar-27 12.50	0.22	-	-	-	30.14	0.19	-	50
Mar-27 13.00	0.16	-	-	-	29.97	0.15	-	518
Mar-27 14.00	0.08	-	-	-	29.64	0.08	-	30
Mar-27 16.00	0.02	-	-	-	28.97	0.02	-	10
Jun-27 8.00	2.43	-	-	-	35.54	0.81	-	5
Jun-27 8.25	2.24	2.25	2.25	2.25	35.09	0.79	3	3
Jun-27 8.75	1.91	-	-	-	34.17	0.73	-	2
Jun-27 9.00	1.74	-	-	-	33.72	0.70	-	58
Jun-27 9.25	1.59	-	-	-	33.26	0.67	-	53
Jun-27 9.50	1.45	-	-	-	32.80	0.64	-	27
Jun-27 9.75	1.30	-	-	-	32.35	0.60	-	25
Jun-27 10.00	1.17	1.15	1.15	1.15	31.89	0.57	45	66
Jun-27 10.50	0.96	-	-	-	31.70	0.50	-	1
Jun-27 11.50	0.63	-	-	-	31.47	0.37	-	10
Jun-27 12.00	0.51	-	-	-	31.36	0.32	-	22
Jun-27 12.50	0.40	-	-	-	31.24	0.27	-	255
Jun-27 13.00	0.32	-	-	-	31.12	0.22	-	10
Jun-27 14.00	0.19	-	-	-	30.89	0.15	-	5
Jun-27 15.00	0.11	-	-	-	30.66	0.10	-	50
Jun-27 16.00	0.06	-	-	-	30.43	0.06	-	850
Sep-27 15.00	0.21	-	-	-	31.87	0.14	-	10
Dec-27 8.00	2.63	-	-	-	36.26	0.78	-	2
Dec-27 8.75	2.15	-	-	-	35.12	0.71	-	15
Dec-27 11.00	1.09	-	-	-	33.01	0.48	-	1
Dec-27 11.50	0.94	-	-	-	32.95	0.43	-	5
Dec-27 12.00	0.80	-	-	-	32.88	0.39	-	150
Dec-27 12.50	0.69	-	-	-	32.81	0.35	-	100
Dec-27 15.00	0.30	-	-	-	32.48	0.18	-	4
Mar-28 15.00	0.40	-	-	-	32.89	0.21	-	3
Dec-28 9.00	2.27	-	-	-	33.10	0.68	-	14
Dec-28 12.00	1.13	-	-	-	31.50	0.44	-	1
Dec-28 15.50	0.49	-	-	-	30.91	0.24	-	3
Dec-28 16.50	0.38	-	-	-	30.75	0.20	-	2
Dec-28 17.50	0.30	-	-	-	30.58	0.16	-	6
Dec-29 15.50	0.70	-	-	-	30.21	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	40.06	-	-	10
Sep-26 7.25	-	-	-	-	37.57	-	-	4
Sep-26 7.75	-	-	-	-	35.92	-	-	3
Sep-26 8.00	-	-	-	-	35.09	-	-	31
Sep-26 8.25	-	-	-	-	34.26	-0.01	-	24
Sep-26 8.50	0.01	-	-	-	33.43	-0.02	-	143
Sep-26 8.75	0.02	-	-	-	32.60	-0.04	-	72
Sep-26 9.00	0.03	-	-	-	31.77	-0.08	-	116
Sep-26 9.25	0.06	-	-	-	30.94	-0.14	-	112
Sep-26 9.50	0.10	0.13	0.13	0.13	30.11	-0.22	2	70
Sep-26 9.75	0.17	-	-	-	29.28	-0.33	-	16
Sep-26 10.00	0.27	-	-	-	28.45	-0.45	-	64
Sep-26 10.50	0.57	0.68	0.68	0.68	28.03	-0.72	1	147
Sep-26 11.00	0.98	-	-	-	27.73	-0.90	-	92
Sep-26 11.50	1.46	-	-	-	27.43	-0.98	-	39
Sep-26 12.00	1.96	-	-	-	27.13	-1.00	-	22
Sep-26 12.50	2.46	-	-	-	26.83	-1.00	-	10
Oct-26 8.75	0.05	-	-	-	29.90	-0.10	-	37
Oct-26 9.25	0.13	-	-	-	28.40	-0.20	-	5
Oct-26 9.50	0.18	-	-	-	27.66	-0.27	-	10
Oct-26 10.00	0.36	-	-	-	26.16	-0.45	-	20
Dec-26 6.00	-	-	-	-	38.11	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.41	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	36.71	-0.01	-	1
Dec-26 6.75	0.02	-	-	-	36.01	-0.02	-	25
Dec-26 7.00	0.03	-	-	-	35.32	-0.03	-	10
Dec-26 7.25	0.04	-	-	-	34.62	-0.04	-	291
Dec-26 7.50	0.05	-	-	-	33.92	-0.06	-	29
Dec-26 7.75	0.07	-	-	-	33.23	-0.08	-	26
Dec-26 8.00	0.09	-	-	-	32.53	-0.10	-	317
Dec-26 8.25	0.13	-	-	-	31.83	-0.13	-	2
Dec-26 8.50	0.16	0.26	0.26	0.26	31.14	-0.16	1	757
Dec-26 8.75	0.21	-	-	-	30.44	-0.20	-	12
Dec-26 9.00	0.27	-	-	-	29.74	-0.25	-	221
Dec-26 9.25	0.34	-	-	-	29.05	-0.30	-	130
Dec-26 9.50	0.42	-	-	-	28.35	-0.36	-	447
Dec-26 9.75	0.52	-	-	-	27.65	-0.42	-	13
Dec-26 10.00	0.63	-	-	-	26.96	-0.49	-	2,282
Dec-26 10.50	0.93	-	-	-	26.63	-0.61	-	29
Dec-26 11.00	1.29	-	-	-	26.42	-0.73	-	295
Dec-26 11.50	1.69	-	-	-	26.20	-0.82	-	7
Dec-26 12.00	2.12	-	-	-	25.99	-0.89	-	1
Dec-26 12.50	2.58	-	-	-	25.77	-0.94	-	1
Dec-26 13.00	3.06	-	-	-	25.56	-0.96	-	10
Dec-26 13.50	3.55	-	-	-	25.34	-0.98	-	113
Mar-27 6.25	0.05	-	-	-	38.48	-0.04	-	50
Mar-27 6.50	0.07	-	-	-	37.96	-0.05	-	17
Mar-27 6.75	0.09	-	-	-	37.44	-0.06	-	250
Mar-27 7.00	0.11	-	-	-	36.92	-0.08	-	163
Mar-27 7.25	0.14	-	-	-	36.39	-0.09	-	76
Mar-27 7.50	0.17	-	-	-	35.87	-0.12	-	770
Mar-27 7.75	0.21	-	-	-	35.35	-0.14	-	146
Mar-27 8.00	0.26	-	-	-	34.83	-0.16	-	127
Mar-27 8.25	0.31	-	-	-	34.30	-0.19	-	5
Mar-27 8.50	0.37	-	-	-	33.78	-0.22	-	13
Mar-27 8.75	0.44	-	-	-	33.26	-0.26	-	3
Mar-27 9.00	0.52	-	-	-	32.73	-0.29	-	1,129
Mar-27 9.25	0.60	-	-	-	32.21	-0.33	-	2
Mar-27 10.00	0.92	-	-	-	30.64	-0.46	-	15
Mar-27 10.50	1.20	-	-	-	30.40	-0.55	-	14
Mar-27 11.00	1.54	-	-	-	30.23	-0.63	-	130
Mar-27 16.00	6.02	-	-	-	28.57	-0.99	-	5
Jun-27 6.00	0.09	-	-	-	40.05	-0.05	-	20
Jun-27 7.50	0.31	0.30	0.30	0.30	37.31	-0.15	10	10
Jun-27 8.00	0.42	-	-	-	36.40	-0.20	-	100
Jun-27 8.25	0.48	-	-	-	35.95	-0.22	-	1
Jun-27 10.00	1.15	1.14	1.25	1.14	32.75	-0.44	45	47
Jun-27 10.50	1.43	-	-	-	32.56	-0.51	-	7
Jun-27 11.00	1.75	-	-	-	32.45	-0.58	-	3
Jun-27 11.50	2.10	2.04	2.04	2.04	32.33	-0.64	2	7
Jun-27 12.00	2.47	-	-	-	32.22	-0.70	-	206
Jun-27 12.50	2.87	-	-	-	32.10	-0.75	-	402
Jun-27 13.00	3.29	-	-	-	31.98	-0.80	-	195
Jun-27 13.50	3.72	-	-	-	31.87	-0.84	-	25
Jun-27 15.50	5.57	-	-	-	31.40	-0.94	-	142
Dec-27 8.25	0.83	-	-	-	37.62	-0.26	-	1
Dec-27 8.50	0.91	-	-	-	37.24	-0.28	-	5
Dec-27 8.75	1.02	-	-	-	36.86	-0.31	-	3
Dec-27 10.50	1.86	-	-	-	34.82	-0.48	-	242
Dec-27 11.00	2.18	-	-	-	34.75	-0.53	-	228
Dec-27 11.50	2.51	-	-	-	34.69	-0.57	-	30
Mar-28 9.50	1.48	-	-	-	36.35	-0.37	-	268
Mar-28 10.00	1.73	-	-	-	35.62	-0.42	-	260
Jun-28 6.00	0.36	-	-	-	40.30	-0.11	-	26
Jun-28 8.25	1.01	-	-	-	37.24	-0.27	-	2
Dec-28 6.50	0.59	-	-	-	38.07	-0.16	-	25
Dec-28 7.00	0.74	-	-	-	37.46	-0.19	-	1
Dec-28 8.00	1.07	-	-	-	36.23	-0.26	-	4
Dec-28 9.75	1.84	-	-	-	34.08	-0.39	-	1
Jun-29 8.50	1.37	-	-	-	34.45	-0.29	-	2
Dec-29 8.50	1.49	-	-	-	33.59	-0.30	-	3
Dec-29 9.75	2.09	-	-	-	32.55	-0.38	-	1
Dec-30 10.00	2.42	-	-	-	31.56	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.64	-	-	-	30.08	0.52	-	10
Dec-26 11.00	0.29	-	-	-	29.54	0.30	-	10
Dec-26 11.50	0.18	-	-	-	29.32	0.21	-	65
Dec-26 15.00	-	-	-	-	27.81	0.01	-	15
Jun-27 11.50	0.63	-	-	-	31.47	0.37	-	50
Dec-27 11.50	0.89	-	-	-	32.95	0.40	-	30
Jun-28 11.50	1.17	-	-	-	32.61	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.03	-	-	-	31.77	-0.08	-	10
Jun-27 9.00	0.71	-	-	-	34.58	-0.30	-	1

	Previous Close	7.74		25/08/26
	HBX Close	7.71		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.16	-	-	-	30.18	0.30	-	10
Dec-26 8.00	0.43	-	-	-	30.52	0.46	-	10
Dec-26 8.25	0.34	-	-	-	30.38	0.39	-	10
Mar-27 7.50	0.87	-	-	-	30.60	0.62	-	10
Mar-27 7.75	0.74	-	-	-	30.53	0.56	-	10
Mar-27 8.50	0.44	-	-	-	30.08	0.40	-	10
Jun-27 6.75	1.43	-	-	-	29.49	0.76	-	10
Jun-27 8.00	0.76	-	-	-	29.11	0.53	-	10
Jun-27 8.50	0.56	-	-	-	28.83	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.32	-	-	-	31.86	-0.32	-	10
Jun-27 7.50	0.68	-	-	-	30.69	-0.39	-	10

	Previous Close	5.05		25/08/26
	IAG Close	5.16		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.00	2.16	-	-	-	33.61	1.00	-	50
Sep-26 3.80	1.36	-	-	-	32.06	1.00	-	10
Sep-26 4.00	1.16	-	-	-	31.67	1.00	-	6
Sep-26 4.20	0.96	-	-	-	31.28	1.00	-	11
Sep-26 4.40	0.77	-	-	-	30.90	0.98	-	4
Sep-26 4.50	0.67	-	-	-	30.70	0.96	-	14
Sep-26 4.60	0.57	-	-	-	30.51	0.94	-	41
Sep-26 4.70	0.48	-	-	-	30.31	0.89	-	16
Sep-26 4.80	0.40	-	-	-	30.12	0.84	-	19
Sep-26 4.90	0.32	-	-	-	29.93	0.76	-	223
Sep-26 5.00	0.25	0.20	0.20	0.20	29.73	0.68	1	74
Sep-26 5.10	0.19	-	-	-	29.54	0.58	-	50
Sep-26 5.25	0.12	-	-	-	29.26	0.43	-	4,572
Sep-26 5.50	0.04	-	-	-	28.81	0.21	-	157
Sep-26 5.75	0.01	-	-	-	28.35	0.07	-	57
Sep-26 6.00	-	-	-	-	27.90	0.02	-	63
Sep-26 6.25	-	-	-	-	27.45	-	-	50
Oct-26 5.00	0.34	-	-	-	32.17	0.63	-	13
Oct-26 5.25	0.21	-	-	-	31.68	0.48	-	20
Dec-26 2.90	2.27	-	-	-	38.03	1.00	-	1
Dec-26 3.00	2.18	-	-	-	37.83	1.00	-	1
Dec-26 3.50	1.68	-	-	-	36.83	0.98	-	1
Dec-26 4.00	1.22	-	-	-	35.83	0.93	-	2
Dec-26 4.20	1.04	-	-	-	35.43	0.88	-	20
Dec-26 4.30	0.96	-	-	-	35.23	0.86	-	3
Dec-26 4.40	0.88	-	-	-	35.03	0.83	-	3
Dec-26 4.50	0.80	-	-	-	34.82	0.80	-	6
Dec-26 4.60	0.73	-	-	-	34.62	0.77	-	2
Dec-26 4.80	0.59	-	-	-	34.22	0.69	-	2
Dec-26 5.00	0.47	-	-	-	33.82	0.61	-	801
Dec-26 5.25	0.35	0.30	0.30	0.30	33.34	0.51	10	681
Dec-26 5.50	0.25	-	-	-	32.89	0.40	-	1,591
Dec-26 5.75	0.17	-	-	-	32.43	0.31	-	100
Dec-26 6.00	0.11	-	-	-	31.98	0.23	-	10
Dec-26 6.25	0.07	-	-	-	31.53	0.16	-	35
Mar-27 4.00	1.28	-	-	-	36.60	0.86	-	12
Mar-27 4.10	1.20	-	-	-	36.45	0.84	-	1
Mar-27 4.20	1.13	-	-	-	36.30	0.82	-	6
Mar-27 4.30	1.06	-	-	-	36.15	0.80	-	5
Mar-27 4.60	0.85	-	-	-	35.71	0.72	-	1
Mar-27 4.70	0.79	-	-	-	35.56	0.69	-	3
Mar-27 4.80	0.73	-	-	-	35.41	0.66	-	152
Mar-27 5.00	0.62	-	-	-	35.11	0.60	-	33
Mar-27 5.25	0.50	-	-	-	34.70	0.53	-	1
Mar-27 5.50	0.40	-	-	-	34.21	0.46	-	300
Mar-27 6.00	0.24	-	-	-	33.24	0.32	-	1
Mar-27 6.25	0.18	-	-	-	32.76	0.26	-	250
Jun-27 2.00	3.17	-	-	-	36.83	1.00	-	2
Jun-27 2.20	2.97	-	-	-	36.60	1.00	-	25
Jun-27 2.30	2.87	-	-	-	36.48	1.00	-	25
Jun-27 2.40	2.77	-	-	-	36.37	1.00	-	25
Jun-27 3.00	2.19	-	-	-	35.67	0.97	-	5
Jun-27 3.40	1.83	-	-	-	35.20	0.93	-	1
Jun-27 4.00	1.34	-	-	-	34.51	0.84	-	3
Jun-27 4.10	1.27	-	-	-	34.39	0.82	-	2
Jun-27 4.40	1.06	-	-	-	34.04	0.76	-	3
Jun-27 4.50	1.00	-	-	-	33.92	0.74	-	1
Jun-27 4.90	0.77	-	-	-	33.46	0.64	-	3
Jun-27 5.00	0.71	-	-	-	33.34	0.61	-	2
Jun-27 5.25	0.60	-	-	-	33.02	0.55	-	20
Jun-27 5.50	0.49	-	-	-	32.65	0.49	-	1
Jun-27 6.25	0.26	-	-	-	31.53	0.31	-	2
Jun-27 6.50	0.20	-	-	-	31.16	0.26	-	1
Sep-27 4.40	1.10	-	-	-	32.90	0.75	-	25
Sep-27 4.50	1.04	-	-	-	32.80	0.73	-	25
Sep-27 4.80	0.86	-	-	-	32.49	0.66	-	1
Sep-27 5.25	0.65	-	-	-	32.00	0.56	-	4
Dec-27 2.00	3.17	-	-	-	36.47	1.00	-	25
Dec-27 2.10	3.07	-	-	-	36.37	1.00	-	25
Dec-27 2.20	2.97	-	-	-	36.27	1.00	-	25
Dec-27 2.30	2.87	-	-	-	36.16	1.00	-	25
Dec-27 2.40	2.77	-	-	-	36.06	0.99	-	25
Dec-27 3.70	1.64	-	-	-	34.72	0.86	-	1
Dec-27 4.10	1.36	-	-	-	34.30	0.80	-	25
Dec-27 4.50	1.11	-	-	-	33.89	0.72	-	1
Dec-27 4.90	0.90	-	-	-	33.47	0.64	-	1
Dec-27 5.00	0.84	-	-	-	33.37	0.62	-	4
Mar-28 6.00	0.56	-	-	-	33.12	0.45	-	2
Jun-28 5.00	1.05	-	-	-	36.03	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	-	-	-	-	37.77	-	-	3
Sep-26 2.50	-	-	-	-	37.19	-	-	65
Sep-26 3.20	-	-	-	-	35.83	-	-	50
Sep-26 3.30	-	-	-	-	35.64	-	-	15
Sep-26 3.50	-	-	-	-	35.25	-	-	17
Sep-26 3.90	-	-	-	-	34.48	-	-	5
Sep-26 4.00	-	-	-	-	34.28	-	-	205
Sep-26 4.10	-	-	-	-	34.09	-	-	224
Sep-26 4.20	-	-	-	-	33.89	-0.01	-	2
Sep-26 4.40	0.01	-	-	-	33.51	-0.03	-	21
Sep-26 4.50	0.01	-	-	-	33.31	-0.05	-	68
Sep-26 4.70	0.03	-	-	-	32.92	-0.12	-	22
Sep-26 4.80	0.04	0.08	0.08	0.08	32.73	-0.18	1	109
Sep-26 4.90	0.07	-	-	-	32.54	-0.25	-	110
Sep-26 5.00	0.10	-	-	-	32.34	-0.34	-	107
Sep-26 5.25	0.22	-	-	-	31.87	-0.57	-	10
Sep-26 5.50	0.39	-	-	-	31.42	-0.77	-	13
Oct-26 4.20	0.02	-	-	-	36.76	-0.06	-	150
Dec-26 2.60	-	-	-	-	40.43	-	-	4
Dec-26 2.80	-	-	-	-	40.03	-	-	20
Dec-26 2.90	-	-	-	-	39.83	-	-	20
Dec-26 3.30	0.01	-	-	-	39.03	-0.02	-	20
Dec-26 3.50	0.01	-	-	-	38.63	-0.03	-	19
Dec-26 3.70	0.03	-	-	-	38.23	-0.05	-	4
Dec-26 3.80	0.03	-	-	-	38.03	-0.06	-	151
Dec-26 3.90	0.04	-	-	-	37.83	-0.08	-	137
Dec-26 4.00	0.05	-	-	-	37.63	-0.10	-	817
Dec-26 4.10	0.07	-	-	-	37.43	-0.12	-	12
Dec-26 4.20	0.09	-	-	-	37.23	-0.14	-	55
Dec-26 4.30	0.11	-	-	-	37.03	-0.17	-	7
Dec-26 4.40	0.13	-	-	-	36.83	-0.20	-	54
Dec-26 4.50	0.15	-	-	-	36.62	-0.23	-	7
Dec-26 4.60	0.18	-	-	-	36.42	-0.26	-	7
Dec-26 4.70	0.22	-	-	-	36.22	-0.29	-	2
Dec-26 4.80	0.25	-	-	-	36.02	-0.33	-	4
Dec-26 4.90	0.29	-	-	-	35.82	-0.37	-	1
Dec-26 5.00	0.34	-	-	-	35.62	-0.41	-	160
Dec-26 5.25	0.47	-	-	-	35.14	-0.50	-	11
Dec-26 5.50	0.62	-	-	-	34.69	-0.60	-	1
Dec-26 6.00	0.98	-	-	-	33.78	-0.77	-	100
Mar-27 3.20	0.02	-	-	-	37.22	-0.03	-	40
Mar-27 3.50	0.04	-	-	-	36.77	-0.06	-	17
Mar-27 3.70	0.06	-	-	-	36.47	-0.09	-	20
Mar-27 4.00	0.11	-	-	-	36.03	-0.14	-	4
Mar-27 4.10	0.13	-	-	-	35.88	-0.16	-	1
Mar-27 4.40	0.21	-	-	-	35.43	-0.23	-	20
Mar-27 4.60	0.28	-	-	-	35.14	-0.29	-	25
Mar-27 4.70	0.31	-	-	-	34.99	-0.31	-	255
Mar-27 4.80	0.35	-	-	-	34.84	-0.34	-	2
Mar-27 5.00	0.44	-	-	-	34.54	-0.40	-	13
Mar-27 5.25	0.57	-	-	-	34.13	-0.48	-	2
Mar-27 5.50	0.71	-	-	-	33.64	-0.56	-	6
Jun-27 3.50	0.07	-	-	-	35.21	-0.08	-	30
Jun-27 3.70	0.10	-	-	-	34.97	-0.11	-	25
Jun-27 4.00	0.16	-	-	-	34.63	-0.16	-	3
Jun-27 4.10	0.18	-	-	-	34.51	-0.18	-	2
Jun-27 4.40	0.27	-	-	-	34.16	-0.25	-	3
Jun-27 4.50	0.31	-	-	-	34.04	-0.27	-	1
Jun-27 5.00	0.51	-	-	-	33.46	-0.39	-	7
Jun-27 5.25	0.64	-	-	-	33.14	-0.46	-	1
Jun-27 5.50	0.78	-	-	-	32.77	-0.53	-	2
Jun-27 6.00	1.11	-	-	-	32.03	-0.66	-	2
Sep-27 3.20	0.06	-	-	-	34.57	-0.06	-	5
Sep-27 4.50	0.36	-	-	-	33.23	-0.28	-	2
Sep-27 4.80	0.49	-	-	-	32.92	-0.35	-	1
Sep-27 5.25	0.71	-	-	-	32.43	-0.45	-	1
Dec-27 3.20	0.09	-	-	-	35.63	-0.08	-	15,000
Dec-27 3.50	0.15	-	-	-	35.32	-0.12	-	20
Dec-27 4.00	0.27	-	-	-	34.81	-0.20	-	8
Dec-27 4.60	0.49	-	-	-	34.19	-0.31	-	25
Dec-27 4.90	0.63	-	-	-	33.87	-0.37	-	1
Dec-27 5.00	0.67	-	-	-	33.77	-0.39	-	4
Mar-28 3.50	0.19	-	-	-	35.63	-0.13	-	25
Jun-28 4.20	0.47	-	-	-	36.25	-0.25	-	25
Jun-28 4.40	0.55	-	-	-	36.10	-0.28	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.13	-	-	-	41.16	0.75	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.01	-	-	-	33.51	-0.03	-	8

	Previous Close	20.03		25/08/26
	IBERDROLA Close	20.13		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 19.00	1.13	1.15	1.15	1.15	16.35	1.00	1	1
Aug-26 w4 20.00	0.19	-	-	-	14.94	0.69	-	2
Sep-26 w1 20.00	0.28	-	-	-	14.76	0.62	-	1
Sep-26 18.00	2.16	-	-	-	17.55	0.99	-	60
Sep-26 19.00	1.19	-	-	-	16.19	0.93	-	2
Sep-26 19.50	0.75	-	-	-	15.52	0.80	-	5,000
Sep-26 20.00	0.39	-	-	-	14.84	0.59	-	4
Sep-26 20.50	0.17	0.12	0.12	0.12	14.64	0.34	1	5
Sep-26 20.75	0.10	-	-	-	14.62	0.23	-	1
Sep-26 21.00	0.05	-	-	-	14.60	0.14	-	29,614
Sep-26 21.50	0.01	-	-	-	14.57	0.04	-	35
Sep-26 22.00	-	-	-	-	14.54	0.01	-	416
Sep-26 22.50	-	-	-	-	14.50	-	-	2,500
Oct-26 19.50	0.90	-	-	-	15.64	0.73	-	4
Oct-26 20.00	0.56	-	-	-	14.98	0.58	-	1
Oct-26 20.50	0.32	0.30	0.30	0.30	14.79	0.41	1	1
Oct-26 21.00	0.17	0.14	0.14	0.14	14.75	0.25	1	10,001
Oct-26 22.00	0.03	-	-	-	14.69	0.07	-	1
Nov-26 21.00	0.31	0.30	0.30	0.30	15.46	0.33	1	1
Dec-26 14.50	5.75	-	-	-	23.39	1.00	-	2
Dec-26 15.00	5.25	-	-	-	22.73	0.99	-	4
Dec-26 16.00	4.27	-	-	-	21.40	0.98	-	4
Dec-26 17.00	3.31	-	-	-	20.08	0.95	-	6,500
Dec-26 17.50	2.85	-	-	-	19.41	0.92	-	2
Dec-26 18.00	2.40	-	-	-	18.75	0.88	-	6,001
Dec-26 18.50	1.97	-	-	-	18.09	0.83	-	32
Dec-26 19.00	1.56	-	-	-	17.43	0.76	-	345
Dec-26 19.50	1.20	-	-	-	16.76	0.68	-	26,516
Dec-26 20.00	0.88	-	-	-	16.10	0.58	-	7,518
Dec-26 20.50	0.63	-	-	-	15.88	0.47	-	6
Dec-26 21.00	0.43	-	-	-	15.81	0.37	-	302
Dec-26 21.50	0.29	-	-	-	15.75	0.27	-	11
Dec-26 22.00	0.18	-	-	-	15.68	0.19	-	141
Dec-26 22.50	0.11	-	-	-	15.62	0.13	-	517
Dec-26 23.00	0.06	-	-	-	15.55	0.08	-	105
Dec-26 23.50	0.04	-	-	-	15.48	0.05	-	8
Dec-26 24.00	0.02	-	-	-	15.42	0.03	-	1
Dec-26 25.00	-	-	-	-	15.28	0.01	-	1
Mar-27 12.00	8.24	-	-	-	26.60	1.00	-	5
Mar-27 16.00	4.34	-	-	-	22.03	0.95	-	10
Mar-27 16.50	3.87	-	-	-	21.46	0.93	-	5
Mar-27 18.00	2.57	-	-	-	19.74	0.82	-	4
Mar-27 19.50	1.46	-	-	-	18.03	0.64	-	12
Mar-27 20.00	1.15	-	-	-	17.46	0.57	-	100
Mar-27 20.50	0.90	0.96	0.96	0.96	17.22	0.49	1	8
Mar-27 21.00	0.70	-	-	-	17.11	0.41	-	496
Mar-27 22.00	0.39	-	-	-	16.88	0.27	-	20
Mar-27 22.50	0.29	-	-	-	16.76	0.21	-	4
Mar-27 23.00	0.20	-	-	-	16.64	0.16	-	258
Mar-27 24.00	0.10	-	-	-	16.41	0.09	-	10
Mar-27 26.00	0.02	-	-	-	15.95	0.02	-	17
Jun-27 17.00	3.56	-	-	-	21.04	0.85	-	100
Jun-27 17.50	3.16	-	-	-	20.54	0.82	-	100
Jun-27 18.00	2.76	-	-	-	20.03	0.78	-	1
Jun-27 18.50	2.40	-	-	-	19.53	0.73	-	7
Jun-27 19.00	2.05	-	-	-	19.02	0.68	-	5,500
Jun-27 19.50	1.73	-	-	-	18.52	0.63	-	7
Jun-27 20.00	1.43	-	-	-	18.01	0.57	-	100
Jun-27 20.50	1.19	1.15	1.15	1.15	17.79	0.51	1	1
Jun-27 21.00	0.98	-	-	-	17.68	0.45	-	1,005
Jun-27 22.00	0.64	-	-	-	17.45	0.33	-	1
Jun-27 23.00	0.40	-	-	-	17.21	0.23	-	100
Sep-27 16.50	4.04	-	-	-	21.80	0.87	-	10,100
Sep-27 17.00	3.63	-	-	-	21.33	0.84	-	100
Sep-27 17.50	3.23	-	-	-	20.87	0.80	-	100
Sep-27 19.50	1.84	-	-	-	19.01	0.62	-	125
Sep-27 22.00	0.76	-	-	-	18.03	0.35	-	5
Dec-27 10.00	10.23	-	-	-	27.93	1.00	-	30
Dec-27 13.00	7.29	-	-	-	25.25	0.98	-	50
Dec-27 14.00	6.34	-	-	-	24.35	0.96	-	5
Dec-27 15.00	5.43	-	-	-	23.46	0.92	-	5
Dec-27 16.00	4.57	-	-	-	22.56	0.87	-	26
Dec-27 16.50	4.15	-	-	-	22.12	0.85	-	25
Dec-27 17.00	3.75	-	-	-	21.67	0.82	-	7,530
Dec-27 17.50	3.38	-	-	-	21.22	0.78	-	25
Dec-27 18.00	3.01	-	-	-	20.77	0.74	-	10,005
Dec-27 18.50	2.67	-	-	-	20.33	0.70	-	251
Dec-27 19.00	2.34	-	-	-	19.88	0.66	-	157
Dec-27 19.50	2.03	-	-	-	19.43	0.61	-	395
Dec-27 20.00	1.76	-	-	-	18.99	0.57	-	13,260
Dec-27 21.00	1.31	-	-	-	18.71	0.47	-	7,260
Dec-27 22.00	0.96	-	-	-	18.53	0.38	-	5,004
Dec-27 23.00	0.68	-	-	-	18.35	0.30	-	6
Dec-27 24.00	0.48	-	-	-	18.17	0.23	-	2,757
Dec-27 25.00	0.33	-	-	-	17.98	0.17	-	2,002
Mar-28 19.00	2.42	-	-	-	19.84	0.65	-	1
Mar-28 20.00	1.85	-	-	-	19.00	0.56	-	102
Mar-28 21.00	1.41	-	-	-	18.73	0.47	-	6
Mar-28 26.00	0.28	-	-	-	17.82	0.14	-	1
Jun-28 10.00	10.23	-	-	-	27.33	1.00	-	5
Jun-28 20.00	2.02	-	-	-	19.22	0.56	-	1
Jun-28 22.50	1.09	-	-	-	18.80	0.37	-	7
Jun-28 28.00	0.21	-	-	-	18.07	0.10	-	15
Dec-28 16.00	4.72	-	-	-	22.05	0.84	-	5,000
Dec-28 18.00	3.30	-	-	-	20.59	0.71	-	500
Dec-28 18.50	2.98	-	-	-	20.23	0.67	-	25
Dec-28 19.00	2.69	-	-	-	19.86	0.64	-	1
Dec-28 24.00	0.87	-	-	-	18.66	0.30	-	15
Dec-29 15.00	5.59	-	-	-	22.80	0.87	-	1
Dec-29 18.00	3.51	-	-	-	20.77	0.69	-	6,000
Dec-29 19.00	2.96	-	-	-	20.09	0.63	-	25
Dec-29 21.50	1.88	-	-	-	19.23	0.47	-	1
Dec-29 23.00	1.45	-	-	-	19.13	0.39	-	2
Jun-30 21.00	2.31	-	-	-	20.14	0.52	-	1
Dec-30 18.00	3.82	-	-	-	22.14	0.68	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 20.00	0.12	-	-	-	13.72	-0.37	-	1
Sep-26 9.75	-	-	-	-	27.93	-	-	25
Sep-26 13.00	-	-	-	-	23.52	-	-	153
Sep-26 13.50	-	-	-	-	22.84	-	-	44
Sep-26 14.00	-	-	-	-	22.16	-	-	135
Sep-26 14.50	-	-	-	-	21.48	-	-	135
Sep-26 15.00	-	-	-	-	20.81	-	-	51
Sep-26 15.50	-	-	-	-	20.13	-	-	12
Sep-26 16.00	-	-	-	-	19.45	-	-	1
Sep-26 16.50	-	-	-	-	18.77	-	-	63
Sep-26 17.00	-	-	-	-	18.09	-	-	5,020
Sep-26 17.50	-	-	-	-	17.41	-	-	12
Sep-26 18.00	-	-	-	-	16.73	-	-	530
Sep-26 18.50	0.01	-	-	-	16.05	-0.02	-	30,000
Sep-26 19.00	0.02	-	-	-	15.37	-0.06	-	20,000
Sep-26 19.50	0.08	-	-	-	14.70	-0.18	-	12,524
Sep-26 20.00	0.22	-	-	-	14.02	-0.41	-	5,117
Sep-26 20.50	0.49	-	-	-	13.82	-0.68	-	256
Sep-26 21.00	0.90	-	-	-	13.78	-0.89	-	2,513
Sep-26 21.50	1.37	-	-	-	13.75	-0.99	-	2,503
Oct-26 19.00	0.10	-	-	-	15.86	-0.15	-	10
Oct-26 19.50	0.19	0.16	0.16	0.16	15.19	-0.26	1	1
Oct-26 20.00	0.36	-	-	-	14.53	-0.43	-	1
Oct-26 21.50	1.40	-	-	-	14.27	-0.90	-	5
Dec-26 9.00	-	-	-	-	30.00	-	-	2,000
Dec-26 9.50	-	-	-	-	29.34	-	-	2
Dec-26 9.75	-	-	-	-	29.01	-	-	25
Dec-26 10.50	-	-	-	-	28.02	-	-	502
Dec-26 11.00	-	-	-	-	27.35	-	-	1,348
Dec-26 11.50	-	-	-	-	26.69	-	-	26
Dec-26 12.00	-	-	-	-	26.03	-	-	10,150
Dec-26 13.00	-	-	-	-	24.71	-	-	21
Dec-26 13.50	-	-	-	-	24.04	-	-	10,000
Dec-26 14.00	-	-	-	-	23.38	-	-	15,010
Dec-26 14.50	-	-	-	-	22.72	-	-	10
Dec-26 15.00	0.01	-	-	-	22.06	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	21.39	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	20.73	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	20.07	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	19.41	-0.05	-	67,047
Dec-26 17.50	0.07	-	-	-	18.74	-0.07	-	10,005
Dec-26 18.00	0.12	-	-	-	18.08	-0.11	-	83,784
Dec-26 18.50	0.18	-	-	-	17.42	-0.16	-	7,408
Dec-26 19.00	0.27	-	-	-	16.76	-0.23	-	2
Dec-26 19.50	0.40	-	-	-	16.09	-0.32	-	16,528
Dec-26 20.00	0.58	-	-	-	15.43	-0.43	-	81,018
Dec-26 20.50	0.82	-	-	-	15.21	-0.55	-	1
Dec-26 21.00	1.14	-	-	-	15.14	-0.67	-	888
Dec-26 21.50	1.51	-	-	-	15.08	-0.77	-	12
Dec-26 22.00	1.93	-	-	-	15.01	-0.87	-	2
Dec-26 28.00	7.87	-	-	-	14.22	-1.00	-	1
Mar-27 10.50	-	-	-	-	27.23	-	-	1
Mar-27 14.00	0.02	-	-	-	23.23	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	22.09	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	20.95	-0.06	-	14
Mar-27 16.50	0.13	-	-	-	20.38	-0.09	-	4
Mar-27 18.00	0.33	-	-	-	18.66	-0.20	-	4
Mar-27 18.50	0.43	-	-	-	18.09	-0.25	-	2
Mar-27 19.00	0.56	-	-	-	17.52	-0.31	-	1
Mar-27 19.50	0.73	-	-	-	16.95	-0.38	-	302
Mar-27 20.00	0.93	-	-	-	16.38	-0.46	-	60
Mar-27 24.00	3.96	-	-	-	15.33	-0.94	-	1
Jun-27 15.00	0.10	-	-	-	22.12	-0.05	-	13
Jun-27 16.00	0.17	-	-	-	21.11	-0.09	-	1,020
Jun-27 16.50	0.23	-	-	-	20.61	-0.12	-	6
Jun-27 17.00	0.29	-	-	-	20.10	-0.15	-	5,517
Jun-27 17.50	0.39	-	-	-	19.60	-0.18	-	5
Jun-27 18.00	0.48	-	-	-	19.09	-0.22	-	9
Jun-27 19.00	0.75	-	-	-	18.08	-0.33	-	9
Jun-27 19.50	0.93	-	-	-	17.58	-0.39	-	50
Jun-27 20.00	1.12	-	-	-	17.07	-0.45	-	11,513
Jun-27 23.00	3.14	-	-	-	16.27	-0.82	-	1
Sep-27 16.00	0.31	-	-	-	21.14	-0.13	-	35,000
Sep-27 16.50	0.39	-	-	-	20.68	-0.16	-	200
Sep-27 17.00	0.48	-	-	-	20.21	-0.20	-	100
Sep-27 17.50	0.60	-	-	-	19.75	-0.23	-	200
Sep-27 18.00	0.72	-	-	-	19.29	-0.28	-	5,300
Sep-27 19.00	1.04	-	-	-	18.36	-0.37	-	50
Sep-27 19.50	1.23	-	-	-	17.89	-0.43	-	50
Sep-27 20.00	1.46	-	-	-	17.43	-0.48	-	25
Sep-27 20.50	1.72	-	-	-	17.23	-0.54	-	50
Dec-27 9.50	0.01	-	-	-	26.62	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.17	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.83	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.49	-0.04	-	35,000
Dec-27 14.00	0.16	-	-	-	22.59	-0.07	-	10,000
Dec-27 14.50	0.20	-	-	-	22.14	-0.08	-	20,000
Dec-27 16.00	0.38	-	-	-	20.80	-0.15	-	25,000
Dec-27 16.50	0.47	-	-	-	20.36	-0.17	-	2,002
Dec-27 17.00	0.56	-	-	-	19.91	-0.21	-	2,750
Dec-27 17.50	0.69	-	-	-	19.46	-0.24	-	460
Dec-27 18.00	0.81	-	-	-	19.01	-0.28	-	409
Dec-27 18.50	0.97	-	-	-	18.57	-0.32	-	175
Dec-27 19.00	1.14	-	-	-	18.12	-0.37	-	1,811
Dec-27 19.50	1.33	-	-	-	17.67	-0.42	-	25
Dec-27 20.00	1.55	-	-	-	17.23	-0.47	-	6,750
Dec-27 21.00	2.11	-	-	-	16.95	-0.58	-	1,250
Dec-27 22.00	2.77	-	-	-	16.77	-0.68	-	50
Mar-28 18.00	0.92	-	-	-	18.55	-0.29	-	200
Jun-28 13.00	0.15	-	-	-	22.25	-0.06	-	150
Jun-28 14.00	0.24	-	-	-	21.43	-0.08	-	150
Dec-28 15.00	0.47	-	-	-	19.62	-0.14	-	5,000
Dec-28 21.50	2.84	-	-	-	15.74	-0.61	-	4,000
Dec-28 24.00	4.65	-	-	-	15.50	-0.78	-	1
Dec-29 19.00	1.89	-	-	-	16.31	-0.41	-	2
Dec-30 14.50	0.83	-	-	-	19.17	-0.18	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	6.65	-	-	-	23.66	1.00	-	150
Sep-26 14.00	6.15	-	-	-	22.98	1.00	-	300
Sep-26 20.00	0.39	-	-	-	14.84	0.59	-	160
Sep-26 20.00	0.39	-	-	-	14.84	0.59	-	10
Sep-26 20.50	0.17	0.14	0.14	0.14	14.64	0.34	1	1
Sep-26 21.00	0.05	-	-	-	14.60	0.14	-	13
Sep-26 22.00	-	-	-	-	14.54	0.01	-	2,043
Oct-26 22.00	0.03	-	-	-	14.69	0.07	-	12,287
Dec-26 14.50	5.75	-	-	-	23.39	0.99	-	510
Dec-26 18.00	2.40	-	-	-	18.75	0.87	-	10
Dec-26 18.50	1.97	-	-	-	18.09	0.82	-	200
Dec-26 19.00	1.57	-	-	-	17.43	0.76	-	50
Dec-26 20.00	0.88	-	-	-	16.10	0.58	-	10
Dec-26 20.50	0.62	-	-	-	15.88	0.47	-	1
Dec-26 22.00	0.18	-	-	-	15.68	0.19	-	2
Jun-27 24.00	0.23	-	-	-	16.98	0.15	-	5
Dec-27 12.00	7.88	-	-	-	26.14	0.94	-	2,000
Jun-30 21.00	2.27	-	-	-	20.14	0.46	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	-	-	-	-	23.52	-	-	500
Sep-26 15.00	-	-	-	-	20.81	-	-	800
Sep-26 18.50	0.01	-	-	-	16.05	-0.02	-	25
Sep-26 20.25	0.33	-	-	-	13.83	-0.54	-	2
Sep-26 21.00	0.88	-	-	-	13.78	-0.87	-	10
Dec-26 15.00	0.01	-	-	-	22.06	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	20.73	-0.02	-	1
Dec-26 19.00	0.27	-	-	-	16.76	-0.23	-	21
Dec-26 19.50	0.39	-	-	-	16.09	-0.31	-	4
Dec-26 20.00	0.56	-	-	-	15.43	-0.42	-	1
Dec-26 21.00	1.11	-	-	-	15.14	-0.64	-	10
Dec-26 21.00	1.11	1.07	1.07	1.07	15.14	-0.64	10	10
Dec-26 22.00	1.86	-	-	-	15.01	-0.81	-	10
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	2,000

	Previous Close	58.42		25/08/26
	INDITEX Close	58.28		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.63	17.71	-	-	-	43.76	1.00	-	25
Sep-26 41.60	16.74	-	-	-	42.87	1.00	-	50
Sep-26 43.54	14.81	-	-	-	41.08	1.00	-	50
Sep-26 44.49	13.86	-	-	-	40.21	1.00	-	25
Sep-26 45.47	12.89	-	-	-	39.31	0.99	-	75
Sep-26 46.44	11.93	-	-	-	38.41	0.99	-	50
Sep-26 47.41	10.97	-	-	-	37.52	0.99	-	50
Sep-26 48.38	10.01	-	-	-	36.63	0.98	-	25
Sep-26 50.31	8.14	-	-	-	34.85	0.96	-	25
Sep-26 52.25	6.32	-	-	-	33.06	0.91	-	100
Sep-26 54.17	4.63	-	-	-	31.29	0.83	-	382
Sep-26 56.11	3.09	-	-	-	29.51	0.71	-	1,757
Sep-26 58.05	1.82	-	-	-	27.72	0.54	-	22
Sep-26 59.99	0.97	1.00	1.00	1.00	27.08	0.36	2	233
Sep-26 61.92	0.44	-	-	-	26.59	0.20	-	25
Sep-26 65.78	0.06	-	-	-	25.62	0.04	-	10
Oct-26 61.92	0.85	-	-	-	23.52	0.28	-	3
Oct-26 63.85	0.45	-	-	-	23.16	0.17	-	100
Dec-26 35.80	22.66	-	-	-	39.17	0.99	-	3
Dec-26 38.70	19.80	-	-	-	37.33	0.99	-	1
Dec-26 39.67	18.86	-	-	-	36.71	0.98	-	52
Dec-26 40.63	17.92	-	-	-	36.11	0.98	-	25
Dec-26 44.49	14.23	-	-	-	33.65	0.95	-	120
Dec-26 46.44	12.43	-	-	-	32.42	0.92	-	26
Dec-26 47.41	11.54	-	-	-	31.80	0.90	-	325
Dec-26 48.38	10.69	-	-	-	31.19	0.88	-	400
Dec-26 50.31	9.01	-	-	-	29.96	0.84	-	50
Dec-26 52.25	7.44	-	-	-	28.73	0.78	-	31
Dec-26 54.17	5.99	-	-	-	27.51	0.72	-	59
Dec-26 56.11	4.64	-	-	-	26.28	0.64	-	149
Dec-26 58.05	3.43	-	-	-	25.05	0.55	-	645
Dec-26 59.99	2.53	-	-	-	24.62	0.45	-	201
Dec-26 61.92	1.83	-	-	-	24.30	0.36	-	253
Dec-26 63.85	1.27	-	-	-	23.98	0.28	-	210
Dec-26 65.78	0.85	-	-	-	23.66	0.21	-	17
Dec-26 67.72	0.54	-	-	-	23.33	0.14	-	15
Dec-26 69.66	0.32	-	-	-	23.01	0.10	-	11
Dec-26 71.60	0.19	-	-	-	22.69	0.06	-	3
Mar-27 52.25	8.66	-	-	-	28.79	0.74	-	100
Mar-27 54.17	7.28	-	-	-	27.74	0.69	-	3
Mar-27 63.85	2.45	-	-	-	24.75	0.36	-	400
Mar-27 65.78	1.90	-	-	-	24.48	0.30	-	300
Mar-27 67.72	1.41	-	-	-	24.21	0.25	-	75
Mar-27 69.66	1.08	-	-	-	23.95	0.20	-	25
Mar-27 71.60	0.78	-	-	-	23.68	0.15	-	20
Mar-27 73.53	0.56	-	-	-	23.42	0.12	-	20
Jun-27 38.70	20.41	-	-	-	34.70	0.94	-	150
Jun-27 45.47	14.53	-	-	-	31.72	0.86	-	25
Jun-27 50.31	10.75	-	-	-	29.59	0.77	-	25
Jun-27 58.05	5.68	-	-	-	26.18	0.57	-	150
Jun-27 59.99	4.77	-	-	-	25.82	0.51	-	188
Jun-27 61.92	3.95	-	-	-	25.52	0.45	-	100
Jun-27 69.66	1.66	-	-	-	24.32	0.25	-	100
Jun-27 71.60	1.31	-	-	-	24.02	0.21	-	25
Jun-27 73.53	1.00	-	-	-	23.72	0.17	-	50
Sep-27 59.99	5.63	-	-	-	26.19	0.52	-	25
Sep-27 63.85	4.12	-	-	-	25.71	0.43	-	25
Sep-27 69.66	2.43	-	-	-	24.98	0.30	-	1
Sep-27 71.60	1.99	-	-	-	24.73	0.26	-	25
Dec-27 37.73	21.63	-	-	-	33.32	0.92	-	25
Dec-27 38.70	20.81	-	-	-	33.02	0.91	-	1
Dec-27 39.67	20.00	-	-	-	32.71	0.90	-	1
Dec-27 43.54	16.86	-	-	-	31.50	0.85	-	50
Dec-27 45.47	15.37	-	-	-	30.89	0.82	-	25
Dec-27 47.41	13.94	-	-	-	30.28	0.79	-	25
Dec-27 52.25	10.65	-	-	-	28.76	0.70	-	25
Dec-27 54.17	9.50	-	-	-	28.15	0.66	-	25
Dec-27 59.99	6.44	-	-	-	26.66	0.54	-	25
Dec-27 61.92	5.58	-	-	-	26.44	0.49	-	175
Dec-27 63.85	4.92	-	-	-	26.22	0.45	-	500
Dec-27 65.78	4.26	-	-	-	26.00	0.41	-	10
Dec-27 71.60	2.67	-	-	-	25.34	0.30	-	1
Mar-28 33.30	25.81	-	-	-	35.13	0.95	-	1
Mar-28 52.89	11.14	-	-	-	28.97	0.69	-	50
Mar-28 54.86	9.98	-	-	-	28.35	0.65	-	75
Mar-28 56.81	8.82	-	-	-	27.73	0.61	-	75
Mar-28 58.77	7.88	-	-	-	27.21	0.58	-	50
Mar-28 60.73	7.00	-	-	-	26.95	0.54	-	25
Mar-28 64.65	5.48	-	-	-	26.43	0.46	-	25
Mar-28 66.60	4.81	-	-	-	26.18	0.42	-	25
Mar-28 68.56	4.15	-	-	-	25.92	0.38	-	25
Mar-28 70.53	3.65	-	-	-	25.66	0.35	-	25
Mar-28 72.49	3.15	-	-	-	25.40	0.31	-	25
Jun-28 42.12	18.83	-	-	-	32.24	0.85	-	25
Jun-28 43.10	18.09	-	-	-	31.94	0.84	-	25
Jun-28 56.81	9.30	-	-	-	27.79	0.62	-	25
Jun-28 58.77	8.34	-	-	-	27.28	0.58	-	50
Jun-28 66.60	5.28	-	-	-	26.34	0.44	-	50
Jun-28 68.56	4.62	-	-	-	26.11	0.40	-	25
Jun-28 70.53	4.11	-	-	-	25.87	0.37	-	25
Jun-28 72.49	3.61	-	-	-	25.63	0.34	-	25
Dec-28 49.44	14.40	-	-	-	29.46	0.74	-	2
Dec-28 67.24	6.12	-	-	-	26.26	0.45	-	490
Dec-29 43.51	19.01	-	-	-	28.96	0.81	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 56.11	0.20	-	-	-	23.89	-0.16	-	10
Sep-26 35.80	-	-	-	-	48.07	-	-	1
Sep-26 36.76	-	-	-	-	47.19	-	-	27
Sep-26 38.70	-	-	-	-	45.40	-	-	25
Sep-26 39.67	-	-	-	-	44.51	-	-	26
Sep-26 40.63	-	-	-	-	43.62	-	-	28
Sep-26 41.60	-	-	-	-	42.73	-	-	240
Sep-26 42.57	-	-	-	-	41.84	-	-	300
Sep-26 43.54	-	-	-	-	40.94	-	-	25
Sep-26 44.49	0.01	-	-	-	40.07	-	-	51
Sep-26 45.47	0.01	-	-	-	39.17	-0.01	-	51
Sep-26 46.44	0.02	-	-	-	38.27	-0.01	-	75
Sep-26 47.41	0.03	-	-	-	37.38	-0.01	-	30
Sep-26 48.38	0.04	-	-	-	36.49	-0.02	-	82
Sep-26 50.31	0.10	-	-	-	34.71	-0.04	-	101
Sep-26 52.00	0.19	-	-	-	33.15	-0.08	-	4,006
Sep-26 52.25	0.21	-	-	-	32.92	-0.09	-	27
Sep-26 54.17	0.43	0.40	0.40	0.32	31.15	-0.17	28	375
Sep-26 56.11	0.84	0.79	0.79	0.79	29.37	-0.29	1	2
Sep-26 58.05	1.50	1.41	1.41	1.41	27.58	-0.46	10	19
Sep-26 59.99	2.59	-	-	-	26.94	-0.64	-	6
Oct-26 48.38	0.15	-	-	-	31.31	-0.05	-	2
Oct-26 50.00	0.24	-	-	-	30.08	-0.08	-	2
Oct-26 50.31	0.27	-	-	-	29.84	-0.08	-	1
Oct-26 52.25	0.46	0.39	0.39	0.39	28.37	-0.14	1	1
Oct-26 54.17	0.77	0.63	0.63	0.62	26.91	-0.21	2	2
Oct-26 56.11	1.24	1.22	1.22	1.22	25.43	-0.32	2	2
Dec-26 32.90	0.01	-	-	-	39.68	-	-	26
Dec-26 33.87	0.02	-	-	-	39.07	-	-	21
Dec-26 34.83	0.03	-	-	-	38.46	-0.01	-	25
Dec-26 35.80	0.03	-	-	-	37.84	-0.01	-	25
Dec-26 36.76	0.05	-	-	-	37.23	-0.01	-	26
Dec-26 37.73	0.06	-	-	-	36.62	-0.01	-	150
Dec-26 38.70	0.07	-	-	-	36.00	-0.02	-	150
Dec-26 39.67	0.10	-	-	-	35.38	-0.02	-	11
Dec-26 40.63	0.12	-	-	-	34.78	-0.03	-	2
Dec-26 41.60	0.14	-	-	-	34.16	-0.03	-	86
Dec-26 42.57	0.18	-	-	-	33.54	-0.04	-	150
Dec-26 43.54	0.23	-	-	-	32.93	-0.05	-	75
Dec-26 44.49	0.27	-	-	-	32.32	-0.06	-	62
Dec-26 45.47	0.34	-	-	-	31.70	-0.07	-	35
Dec-26 46.44	0.41	-	-	-	31.09	-0.08	-	253
Dec-26 47.41	0.49	-	-	-	30.47	-0.10	-	2,409
Dec-26 48.38	0.60	-	-	-	29.86	-0.12	-	76
Dec-26 50.31	0.84	-	-	-	28.63	-0.16	-	170
Dec-26 52.25	1.19	-	-	-	27.40	-0.21	-	27
Dec-26 54.17	1.64	-	-	-	26.18	-0.28	-	25
Dec-26 56.11	2.21	-	-	-	24.95	-0.37	-	210
Dec-26 59.99	3.97	-	-	-	23.29	-0.56	-	176
Dec-26 71.60	13.43	-	-	-	21.36	-0.96	-	1
Mar-27 33.87	0.11	-	-	-	36.79	-0.02	-	50
Mar-27 34.83	0.13	-	-	-	36.27	-0.02	-	50
Mar-27 35.80	0.16	-	-	-	35.74	-0.02	-	75
Mar-27 36.76	0.18	-	-	-	35.22	-0.03	-	75
Mar-27 37.73	0.23	-	-	-	34.70	-0.03	-	25
Mar-27 38.70	0.27	-	-	-	34.17	-0.04	-	25
Mar-27 39.67	0.32	-	-	-	33.64	-0.05	-	52
Mar-27 40.63	0.36	-	-	-	33.12	-0.05	-	78
Mar-27 41.60	0.44	-	-	-	32.59	-0.06	-	1
Mar-27 42.57	0.52	-	-	-	32.07	-0.07	-	1
Mar-27 44.49	0.67	-	-	-	31.02	-0.10	-	8
Mar-27 45.47	0.79	-	-	-	30.49	-0.11	-	4
Mar-27 50.00	1.48	-	-	-	28.03	-0.20	-	3,000
Mar-27 50.31	1.53	-	-	-	27.86	-0.20	-	102
Mar-27 52.25	1.95	-	-	-	26.81	-0.25	-	100
Mar-27 54.17	2.46	-	-	-	25.76	-0.31	-	5
Jun-27 26.12	0.04	-	-	-	38.17	-0.01	-	1
Jun-27 30.96	0.14	-	-	-	36.04	-0.02	-	150
Jun-27 33.87	0.23	-	-	-	34.76	-0.03	-	200
Jun-27 34.83	0.28	-	-	-	34.34	-0.04	-	180
Jun-27 36.76	0.38	-	-	-	33.49	-0.05	-	25
Jun-27 38.70	0.53	-	-	-	32.63	-0.06	-	150
Jun-27 39.67	0.61	-	-	-	32.21	-0.07	-	101
Jun-27 41.60	0.79	-	-	-	31.36	-0.09	-	176
Jun-27 42.57	0.91	-	-	-	30.93	-0.10	-	150
Jun-27 43.54	1.04	-	-	-	30.50	-0.12	-	150
Jun-27 44.49	1.16	-	-	-	30.08	-0.13	-	50
Jun-27 46.44	1.48	-	-	-	29.22	-0.16	-	25
Jun-27 47.41	1.67	-	-	-	28.80	-0.18	-	153
Jun-27 48.38	1.85	-	-	-	28.37	-0.20	-	150
Jun-27 50.31	2.30	-	-	-	27.52	-0.24	-	3
Jun-27 52.25	2.82	-	-	-	26.67	-0.29	-	150
Jun-27 56.11	4.11	-	-	-	24.97	-0.39	-	25
Jun-27 65.78	9.63	-	-	-	22.85	-0.69	-	1
Sep-27 43.54	1.31	-	-	-	29.64	-0.13	-	25
Sep-27 44.49	1.46	-	-	-	29.29	-0.14	-	25
Sep-27 45.47	1.66	-	-	-	28.93	-0.16	-	25
Sep-27 46.44	1.85	-	-	-	28.57	-0.18	-	25
Sep-27 73.53	16.15	-	-	-	22.32	-0.83	-	1
Dec-27 21.29	0.03	-	-	-	36.34	-	-	2
Dec-27 33.87	0.47	-	-	-	32.38	-0.05	-	100
Dec-27 36.76	0.73	-	-	-	31.47	-0.07	-	25
Dec-27 37.73	0.82	-	-	-	31.16	-0.08	-	25
Dec-27 43.54	1.68	-	-	-	29.34	-0.15	-	10
Dec-27 45.47	2.07	-	-	-	28.73	-0.17	-	1,100
Dec-27 46.44	2.26	-	-	-	28.42	-0.19	-	150
Dec-27 47.41	2.47	-	-	-	28.12	-0.21	-	325
Dec-27 48.38	2.75	-	-	-	27.81	-0.22	-	175
Dec-27 50.31	3.29	-	-	-	27.21	-0.26	-	350
Dec-27 52.25	3.85	-	-	-	26.60	-0.30	-	375
Dec-27 54.17	4.57	-	-	-	25.99	-0.34	-	450
Dec-27 56.11	5.29	-	-	-	25.38	-0.39	-	500
Dec-27 58.05	6.15	-	-	-	24.77	-0.44	-	50
Dec-27 59.99	7.16	-	-	-	24.50	-0.49	-	25
Jun-28 43.10	2.27	-	-	-	28.89	-0.16	-	25
Jun-28 44.08	2.46	-	-	-	28.59	-0.18	-	25
Jun-28 45.06	2.66	-	-	-	28.30	-0.19	-	25
Jun-28 47.99	3.46	-	-	-	27.41	-0.23	-	25
Dec-28 51.42	5.11	-	-	-	26.02	-0.30	-	25
Dec-29 43.51	3.65	-	-	-	27.03	-0.19	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 49.44	8.98	-	-	-	35.65	0.97	-	5
Sep-26 54.17	4.63	-	-	-	31.29	0.83	-	7
Sep-26 56.11	3.09	-	-	-	29.51	0.71	-	6
Sep-26 57.35	2.24	-	-	-	28.37	0.61	-	5
Sep-26 59.99	0.96	-	-	-	27.08	0.36	-	7
Sep-26 61.30	0.58	-	-	-	26.75	0.25	-	944
Sep-26 63.28	0.23	-	-	-	26.25	0.12	-	1,888
Oct-26 61.30	1.02	-	-	-	23.64	0.31	-	5,945
Dec-26 56.11	4.62	-	-	-	26.28	0.63	-	26
Dec-26 58.05	3.44	-	-	-	25.05	0.54	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 56.11	0.57	-	-	-	28.52	-0.25	-	2
Sep-26 41.60	-	-	-	-	42.73	-	-	165
Sep-26 42.57	-	-	-	-	41.84	-	-	150
Sep-26 43.54	-	-	-	-	40.94	-	-	15
Sep-26 44.49	0.01	-	-	-	40.07	-	-	10
Sep-26 50.31	0.10	-	-	-	34.71	-0.04	-	6
Sep-26 54.17	0.43	-	-	-	31.15	-0.17	-	7
Oct-26 56.11	1.22	-	-	-	25.43	-0.32	-	1
Dec-26 42.57	0.18	-	-	-	33.54	-0.04	-	120
Dec-26 46.44	0.41	-	-	-	31.09	-0.08	-	1
Mar-27 42.57	0.51	-	-	-	32.07	-0.07	-	1
Dec-27 59.99	7.00	-	-	-	24.50	-0.46	-	10
Dec-27 63.85	9.22	-	-	-	24.06	-0.54	-	1

	Previous Close	60.56		25/08/26
	INDRA Close	60.86		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	42.89	-	-	-	60.42	1.00	-	1
Sep-26 26.00	34.90	-	-	-	57.13	1.00	-	1
Sep-26 37.00	23.91	-	-	-	52.61	1.00	-	28
Sep-26 50.00	11.08	-	-	-	47.27	0.95	-	84
Sep-26 52.00	9.23	-	-	-	46.45	0.92	-	11
Sep-26 54.00	7.48	-	-	-	45.63	0.86	-	11
Sep-26 56.00	5.86	-	-	-	44.81	0.79	-	1
Sep-26 60.00	3.20	-	-	-	43.16	0.58	-	131
Sep-26 62.00	2.22	-	-	-	42.66	0.46	-	17
Sep-26 64.00	1.48	-	-	-	42.40	0.35	-	3
Sep-26 66.00	0.94	0.90	0.90	0.90	42.13	0.25	1	5
Sep-26 68.00	0.57	-	-	-	41.87	0.17	-	5
Sep-26 70.00	0.33	-	-	-	41.61	0.11	-	110
Oct-26 68.00	1.51	-	-	-	41.59	0.27	-	6
Oct-26 70.00	1.08	-	-	-	41.26	0.21	-	13
Oct-26 86.00	0.03	-	-	-	38.63	0.01	-	4
Dec-26 30.00	31.13	-	-	-	54.33	0.99	-	25
Dec-26 31.00	30.15	-	-	-	53.98	0.99	-	25
Dec-26 32.00	29.18	-	-	-	53.63	0.99	-	25
Dec-26 35.00	26.28	-	-	-	52.57	0.98	-	25
Dec-26 45.00	17.16	-	-	-	49.07	0.90	-	21
Dec-26 47.00	15.50	-	-	-	48.37	0.87	-	4
Dec-26 48.00	14.67	-	-	-	48.02	0.85	-	5
Dec-26 50.00	13.13	-	-	-	47.32	0.82	-	5
Dec-26 52.00	11.62	-	-	-	46.62	0.78	-	2
Dec-26 54.00	10.26	-	-	-	45.91	0.73	-	130
Dec-26 56.00	8.93	-	-	-	45.21	0.69	-	50
Dec-26 58.00	7.75	-	-	-	44.51	0.64	-	82
Dec-26 60.00	6.62	-	-	-	43.81	0.58	-	196
Dec-26 62.00	5.64	-	-	-	43.20	0.53	-	1
Dec-26 64.00	4.75	-	-	-	42.65	0.48	-	15
Dec-26 66.00	3.95	-	-	-	42.10	0.42	-	89
Dec-26 68.00	3.28	-	-	-	41.55	0.37	-	12
Dec-26 70.00	2.65	-	-	-	41.01	0.32	-	20
Dec-26 74.00	1.69	-	-	-	39.91	0.23	-	15
Mar-27 49.00	15.52	-	-	-	46.97	0.80	-	1
Mar-27 60.00	8.66	-	-	-	43.11	0.60	-	1
Mar-27 62.00	7.72	-	-	-	42.74	0.56	-	26
Mar-27 70.00	4.83	-	-	-	42.26	0.41	-	11
Jun-27 41.00	22.67	-	-	-	48.24	0.88	-	6
Jun-27 50.00	16.23	-	-	-	45.88	0.77	-	1
Jun-27 60.00	10.40	-	-	-	43.25	0.61	-	3
Jun-27 66.00	7.97	-	-	-	42.96	0.52	-	1
Jun-27 70.00	6.64	-	-	-	42.92	0.46	-	1
Jun-27 78.00	4.56	-	-	-	42.83	0.35	-	2
Sep-27 20.00	41.39	-	-	-	52.83	0.99	-	1
Sep-27 33.00	29.65	-	-	-	49.63	0.94	-	2
Sep-27 36.00	27.19	-	-	-	48.89	0.91	-	1
Sep-27 58.00	12.58	-	-	-	43.46	0.65	-	1
Sep-28 52.00	18.48	-	-	-	39.68	0.74	-	25
Dec-28 62.00	14.28	-	-	-	37.52	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	56.43	-	-	4
Sep-26 26.00	-	-	-	-	55.61	-	-	4
Sep-26 30.00	-	-	-	-	53.97	-	-	45
Sep-26 31.00	-	-	-	-	53.56	-	-	50
Sep-26 35.00	-	-	-	-	51.91	-	-	1
Sep-26 36.00	-	-	-	-	51.50	-	-	2
Sep-26 37.00	-	-	-	-	51.09	-	-	13
Sep-26 39.00	-	-	-	-	50.27	-	-	4
Sep-26 40.00	-	-	-	-	49.86	-	-	2
Sep-26 41.00	-	-	-	-	49.45	-	-	20
Sep-26 42.00	-	-	-	-	49.04	-	-	6
Sep-26 43.00	-	-	-	-	48.63	-	-	95
Sep-26 44.00	0.01	-	-	-	48.22	-	-	21
Sep-26 45.00	0.01	-	-	-	47.80	-0.01	-	2
Sep-26 46.00	0.02	-	-	-	47.39	-0.01	-	760
Sep-26 47.00	0.04	-	-	-	46.98	-0.01	-	1
Sep-26 48.00	0.05	-	-	-	46.57	-0.02	-	17
Sep-26 49.00	0.09	-	-	-	46.16	-0.03	-	2
Sep-26 50.00	0.12	-	-	-	45.75	-0.04	-	500
Sep-26 52.00	0.26	-	-	-	44.93	-0.08	-	72
Sep-26 54.00	0.48	-	-	-	44.11	-0.13	-	11
Sep-26 56.00	0.85	-	-	-	43.29	-0.21	-	16
Sep-26 58.00	1.40	1.17	1.17	1.17	42.46	-0.31	1	2
Sep-26 60.00	2.16	-	-	-	41.64	-0.42	-	63
Sep-26 62.00	3.18	-	-	-	41.14	-0.54	-	3
Sep-26 64.00	4.44	-	-	-	40.88	-0.66	-	9
Sep-26 66.00	5.92	-	-	-	40.61	-0.76	-	3
Oct-26 38.00	0.02	-	-	-	50.57	-	-	5
Oct-26 44.00	0.14	-	-	-	48.24	-0.03	-	1
Oct-26 46.00	0.24	-	-	-	47.46	-0.05	-	2
Oct-26 47.00	0.30	-	-	-	47.07	-0.06	-	1
Oct-26 48.00	0.39	-	-	-	46.68	-0.07	-	2
Oct-26 50.00	0.59	-	-	-	45.90	-0.11	-	3
Oct-26 54.00	1.32	-	-	-	44.35	-0.21	-	5
Oct-26 56.00	1.85	-	-	-	43.57	-0.27	-	10
Oct-26 58.00	2.50	-	-	-	42.79	-0.35	-	2
Oct-26 60.00	3.36	-	-	-	42.01	-0.43	-	25
Oct-26 72.00	11.66	-	-	-	39.85	-0.85	-	3
Dec-26 28.00	0.02	-	-	-	54.46	-	-	1
Dec-26 30.00	0.04	-	-	-	53.76	-0.01	-	5
Dec-26 31.00	0.05	-	-	-	53.41	-0.01	-	1
Dec-26 32.00	0.07	-	-	-	53.06	-0.01	-	10
Dec-26 35.00	0.14	-	-	-	52.00	-0.02	-	11
Dec-26 37.00	0.22	-	-	-	51.30	-0.03	-	6
Dec-26 38.00	0.27	-	-	-	50.95	-0.03	-	1
Dec-26 40.00	0.40	-	-	-	50.25	-0.05	-	11
Dec-26 42.00	0.58	-	-	-	49.55	-0.07	-	10
Dec-26 44.00	0.78	-	-	-	48.85	-0.09	-	2
Dec-26 45.00	0.91	-	-	-	48.50	-0.10	-	2
Dec-26 46.00	1.08	-	-	-	48.15	-0.12	-	8
Dec-26 47.00	1.24	1.09	1.09	1.09	47.80	-0.13	1	9
Dec-26 48.00	1.40	1.23	1.23	1.23	47.45	-0.15	10	20
Dec-26 50.00	1.84	-	-	-	46.75	-0.18	-	2
Dec-26 52.00	2.32	-	-	-	46.05	-0.22	-	78
Dec-26 54.00	2.93	-	-	-	45.34	-0.27	-	101
Dec-26 58.00	4.39	-	-	-	43.94	-0.37	-	25
Dec-26 60.00	5.26	-	-	-	43.24	-0.42	-	50
Dec-26 62.00	6.26	-	-	-	42.63	-0.47	-	35
Dec-26 70.00	11.29	-	-	-	40.44	-0.69	-	1
Mar-27 37.00	0.78	-	-	-	50.99	-0.06	-	2
Mar-27 39.00	1.00	-	-	-	50.29	-0.08	-	1
Mar-27 42.00	1.47	-	-	-	49.24	-0.11	-	2
Mar-27 43.00	1.63	-	-	-	48.89	-0.12	-	1
Mar-27 45.00	2.00	-	-	-	48.19	-0.15	-	1
Mar-27 49.00	2.96	-	-	-	46.79	-0.20	-	20
Mar-27 50.00	3.21	-	-	-	46.44	-0.22	-	10
Mar-27 52.00	3.88	-	-	-	45.74	-0.25	-	1
Mar-27 60.00	6.98	-	-	-	42.93	-0.41	-	3
Jun-27 32.00	0.65	-	-	-	50.76	-0.05	-	1
Jun-27 50.00	4.39	-	-	-	46.03	-0.24	-	1
Jun-27 60.00	8.42	-	-	-	43.40	-0.39	-	2
Jun-27 62.00	9.50	-	-	-	43.16	-0.43	-	1
Sep-27 31.00	0.90	-	-	-	50.06	-0.05	-	1
Sep-27 33.00	1.14	-	-	-	49.57	-0.07	-	1
Sep-27 34.00	1.26	-	-	-	49.32	-0.07	-	1
Sep-27 36.00	1.62	-	-	-	48.83	-0.09	-	1
Sep-27 40.00	2.37	-	-	-	47.84	-0.13	-	1
Sep-27 45.00	3.66	-	-	-	46.61	-0.18	-	15
Dec-27 44.00	3.90	-	-	-	45.55	-0.18	-	500
Sep-28 47.00	5.67	-	-	-	40.14	-0.21	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	20.68	-	-	-	50.47	0.93	-	5
Dec-26 48.00	14.68	-	-	-	48.02	0.84	-	5
Dec-26 60.00	6.62	-	-	-	43.81	0.58	-	100
Dec-26 64.00	4.73	-	-	-	42.65	0.47	-	5
Dec-26 70.00	2.66	-	-	-	41.01	0.32	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 43.00	0.01	-	-	-	48.63	-	-	5

	Previous Close	59.85		25/08/26
	LABORAT. ROVI Close	60.50		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	1.73	-	-	-	22.69	0.58	-	2
Sep-26 62.00	0.83	-	-	-	22.45	0.36	-	4
Sep-26 64.00	0.33	0.32	0.32	0.32	22.40	0.18	5	5
Sep-26 66.00	0.11	-	-	-	22.36	0.07	-	2
Sep-26 78.00	-	-	-	-	22.09	-	-	750
Sep-26 88.00	-	-	-	-	21.87	-	-	1
Sep-26 96.00	-	-	-	-	21.70	-	-	15
Oct-26 62.00	1.55	-	-	-	23.09	0.42	-	1
Dec-26 60.00	3.94	-	-	-	25.41	0.57	-	4
Dec-26 62.00	2.98	-	-	-	25.12	0.48	-	11
Dec-26 66.00	1.58	-	-	-	24.88	0.31	-	750
Dec-26 70.00	0.77	-	-	-	24.63	0.18	-	8
Dec-26 80.00	0.08	-	-	-	24.03	0.03	-	15
Dec-26 82.00	0.04	-	-	-	23.91	0.02	-	15
Dec-26 84.00	0.03	-	-	-	23.79	0.01	-	15
Dec-26 86.00	0.01	-	-	-	23.66	0.01	-	15
Dec-26 88.00	0.01	-	-	-	23.54	-	-	14
Dec-26 90.00	-	-	-	-	23.42	-	-	14
Dec-26 92.00	-	-	-	-	23.30	-	-	5
Dec-26 96.00	-	-	-	-	23.06	-	-	5
Dec-26 100.00	-	-	-	-	22.82	-	-	5
Mar-27 70.00	1.92	-	-	-	26.01	0.28	-	2
Mar-27 88.00	0.13	-	-	-	24.53	0.03	-	10
Jun-27 56.00	9.21	-	-	-	28.66	0.69	-	18
Jun-27 60.00	6.86	-	-	-	27.56	0.60	-	1
Jun-27 80.00	1.09	-	-	-	25.81	0.16	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 48.00	-	-	-	-	27.95	-	-	1
Sep-26 50.00	-	-	-	-	27.09	-	-	1
Sep-26 54.00	0.06	-	-	-	25.37	-0.04	-	7
Sep-26 56.00	0.19	-	-	-	24.51	-0.10	-	11
Sep-26 58.00	0.51	-	-	-	23.65	-0.23	-	5
Sep-26 60.00	1.15	-	-	-	22.79	-0.42	-	8
Sep-26 64.00	3.77	-	-	-	22.50	-0.83	-	2
Sep-26 70.00	9.50	-	-	-	22.37	-1.00	-	1,500
Oct-26 54.00	0.33	-	-	-	26.23	-0.11	-	5
Oct-26 58.00	1.12	-	-	-	24.49	-0.30	-	5
Oct-26 60.00	1.84	-	-	-	23.62	-0.43	-	10
Nov-26 60.00	2.48	2.75	2.75	2.75	24.20	-0.44	1	1
Dec-26 40.00	0.04	-	-	-	33.55	-0.01	-	1
Dec-26 50.00	0.51	-	-	-	29.47	-0.10	-	2
Dec-26 52.00	0.79	-	-	-	28.66	-0.14	-	1
Dec-26 54.00	1.15	-	-	-	27.84	-0.20	-	6
Dec-26 56.00	1.62	-	-	-	27.02	-0.27	-	5
Dec-26 58.00	2.22	-	-	-	26.21	-0.34	-	5
Dec-26 60.00	3.01	-	-	-	25.39	-0.43	-	49
Dec-26 62.00	4.05	-	-	-	25.10	-0.53	-	1,500
Dec-26 66.00	6.67	-	-	-	24.86	-0.71	-	10
Dec-26 68.00	8.21	-	-	-	24.74	-0.78	-	65
Dec-26 76.00	15.51	-	-	-	24.25	-0.99	-	6
Mar-27 50.00	1.22	-	-	-	29.87	-0.15	-	2
Mar-27 54.00	2.11	-	-	-	28.57	-0.25	-	5
Mar-27 56.00	2.71	-	-	-	27.92	-0.30	-	6
Mar-27 58.00	3.42	-	-	-	27.27	-0.36	-	7
Mar-27 60.00	4.22	-	-	-	26.62	-0.43	-	8
Mar-27 62.00	5.25	-	-	-	26.34	-0.49	-	2
Jun-27 43.00	0.75	-	-	-	32.09	-0.08	-	10
Jun-27 44.00	0.87	-	-	-	31.82	-0.09	-	20
Jun-27 45.00	1.01	-	-	-	31.54	-0.11	-	5
Jun-27 54.00	2.96	-	-	-	29.06	-0.27	-	1
Jun-27 58.00	4.36	-	-	-	27.96	-0.36	-	1
Jun-27 60.00	5.17	-	-	-	27.41	-0.42	-	4
Jun-27 70.00	11.33	-	-	-	26.48	-0.69	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.22	-	-	-	29.87	-0.15	-	3

	Previous Close	4.41		25/08/26
	MAPFRE Close	4.43		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	0.63	-	-	-	20.88	1.00	-	1
Sep-26 3.90	0.53	-	-	-	20.84	0.99	-	10
Sep-26 4.00	0.44	-	-	-	20.80	0.97	-	16
Sep-26 4.10	0.34	-	-	-	20.76	0.93	-	20
Sep-26 4.20	0.25	-	-	-	20.73	0.85	-	783
Sep-26 4.30	0.17	-	-	-	20.69	0.73	-	5
Sep-26 4.40	0.11	-	-	-	20.65	0.57	-	3
Sep-26 4.50	0.07	-	-	-	20.58	0.40	-	13
Sep-26 4.70	0.02	-	-	-	20.41	0.14	-	15
Dec-26 3.90	0.58	-	-	-	21.38	0.90	-	5
Dec-26 4.10	0.41	-	-	-	21.30	0.79	-	35
Dec-26 4.40	0.22	-	-	-	21.19	0.56	-	10
Dec-26 4.50	0.17	-	-	-	21.12	0.48	-	14
Mar-27 4.00	0.54	-	-	-	22.53	0.77	-	1
Mar-27 4.90	0.12	-	-	-	22.05	0.29	-	15
Jun-27 4.20	0.47	-	-	-	23.66	0.65	-	7
Jun-27 4.30	0.42	-	-	-	23.62	0.60	-	8
Jun-27 5.00	0.16	-	-	-	23.18	0.31	-	1
Dec-27 5.00	0.25	-	-	-	24.82	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 1.70	-	-	-	-	23.18	-	-	20
Sep-26 3.20	-	-	-	-	22.61	-	-	2
Sep-26 3.30	-	-	-	-	22.57	-	-	2
Sep-26 3.60	-	-	-	-	22.46	-	-	5
Sep-26 3.70	-	-	-	-	22.42	-	-	50
Sep-26 4.30	0.05	-	-	-	22.20	-0.29	-	1
Sep-26 5.00	0.57	-	-	-	21.68	-1.00	-	9
Dec-26 3.20	-	-	-	-	22.22	-	-	2
Dec-26 3.60	0.01	-	-	-	22.07	-0.05	-	3
Dec-26 3.70	0.02	-	-	-	22.03	-0.08	-	116
Dec-26 3.80	0.03	-	-	-	22.00	-0.11	-	20
Dec-26 4.00	0.07	-	-	-	21.92	-0.21	-	5
Dec-26 4.10	0.10	-	-	-	21.88	-0.28	-	2
Dec-26 4.20	0.13	-	-	-	21.85	-0.35	-	50
Dec-26 4.50	0.28	-	-	-	21.70	-0.57	-	20
Mar-27 3.50	0.02	-	-	-	21.53	-0.07	-	4
Mar-27 3.60	0.03	-	-	-	21.49	-0.09	-	1
Mar-27 3.70	0.05	-	-	-	21.45	-0.12	-	5
Mar-27 4.00	0.11	-	-	-	21.34	-0.25	-	3,000
Dec-27 3.60	0.15	-	-	-	22.75	-0.21	-	10

	Previous Close	10.28		25/08/26
	MELIA HOTELS Close	10.33		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 7.75	2.59	-	-	-	35.34	1.00	-	5
Sep-26 8.00	2.34	-	-	-	34.85	1.00	-	1,900
Sep-26 8.50	1.85	-	-	-	33.88	0.99	-	6
Sep-26 12.50	-	-	-	-	28.10	-	-	25
Dec-26 10.00	0.92	-	-	-	30.52	0.63	-	20
Dec-26 11.00	0.45	-	-	-	29.35	0.40	-	15
Dec-26 11.50	0.30	-	-	-	28.90	0.30	-	3
Dec-26 13.00	0.06	-	-	-	27.55	0.09	-	35
Mar-27 7.75	2.81	-	-	-	33.32	0.91	-	8
Mar-27 8.75	2.01	-	-	-	31.93	0.81	-	5
Mar-27 12.00	0.39	-	-	-	28.50	0.30	-	400
Mar-27 12.50	0.27	-	-	-	28.13	0.23	-	50
Jun-27 7.50	3.14	-	-	-	32.33	0.91	-	5
Jun-27 7.75	2.94	-	-	-	32.06	0.89	-	5
Sep-27 7.25	3.38	-	-	-	31.78	0.92	-	5
Dec-27 7.00	3.63	-	-	-	31.45	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	0.18	-	-	-	30.88	-0.32	-	25
Sep-26 10.50	0.41	-	-	-	30.06	-0.56	-	400
Sep-26 11.00	0.75	-	-	-	29.55	-0.78	-	30
Dec-26 8.25	0.09	-	-	-	32.99	-0.09	-	30
Dec-26 11.00	1.04	-	-	-	28.82	-0.61	-	20
Mar-27 9.25	0.42	-	-	-	30.59	-0.26	-	50
Mar-27 9.50	0.50	-	-	-	30.24	-0.30	-	100
Mar-27 9.75	0.59	-	-	-	29.89	-0.34	-	25
Mar-27 10.00	0.70	-	-	-	29.55	-0.38	-	100
Mar-27 11.00	1.21	-	-	-	28.59	-0.56	-	3
Jun-27 8.75	0.37	-	-	-	29.81	-0.21	-	2

	Previous Close	13.90		25/08/26
	MERLIN Close	13.98		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	-	-	-	-	20.71	0.01	-	14,696
Sep-26 16.50	-	-	-	-	20.47	-	-	4,700
Oct-26 13.00	1.16	-	-	-	23.63	0.81	-	10
Dec-26 16.50	0.07	-	-	-	21.52	0.09	-	14,693
Mar-27 14.50	0.74	-	-	-	23.15	0.45	-	5
Mar-27 16.00	0.30	-	-	-	22.58	0.24	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	-	-	-	-	28.91	-	-	1
Sep-26 12.00	-	-	-	-	25.52	-0.01	-	2
Sep-26 12.50	0.01	-	-	-	24.68	-0.03	-	1
Sep-26 14.00	0.32	-	-	-	22.16	-0.49	-	11
Sep-26 14.50	0.63	-	-	-	21.92	-0.73	-	84
Sep-26 15.00	1.05	-	-	-	21.68	-0.90	-	100
Oct-26 13.50	0.27	-	-	-	23.48	-0.32	-	22
Oct-26 14.00	0.47	-	-	-	22.66	-0.48	-	26
Oct-26 14.50	0.76	-	-	-	22.42	-0.64	-	200
Dec-26 11.00	0.06	-	-	-	27.80	-0.06	-	300
Dec-26 13.50	0.56	-	-	-	23.75	-0.39	-	4
Dec-26 14.00	0.78	-	-	-	22.96	-0.50	-	35
Mar-27 12.00	0.29	-	-	-	24.89	-0.19	-	3
Mar-27 13.50	0.73	-	-	-	22.78	-0.40	-	16
Jun-27 14.50	1.42	-	-	-	20.93	-0.56	-	3
Jun-27 15.00	1.73	-	-	-	20.76	-0.64	-	10
Dec-27 12.50	0.76	-	-	-	22.49	-0.30	-	5,000

	Previous Close	29.60		25/08/26
	NATURGY Close	29.98		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	2.06	-	-	-	18.53	0.93	-	1
Sep-26 29.00	1.19	-	-	-	17.52	0.79	-	78
Sep-26 30.00	0.52	0.44	0.44	0.44	16.52	0.52	1	155
Sep-26 31.00	0.16	-	-	-	16.00	0.22	-	145
Dec-26 27.00	3.31	-	-	-	20.89	0.87	-	11
Dec-26 28.00	2.48	-	-	-	19.98	0.78	-	24
Dec-26 29.00	1.74	-	-	-	19.06	0.67	-	495
Dec-26 30.00	1.13	-	-	-	18.16	0.53	-	298
Dec-26 31.00	0.68	-	-	-	17.67	0.38	-	113
Dec-26 32.00	0.38	-	-	-	17.18	0.25	-	7
Dec-26 35.00	0.03	-	-	-	15.71	0.03	-	1
Mar-27 25.00	5.27	-	-	-	23.04	0.91	-	2
Mar-27 26.00	4.40	-	-	-	22.32	0.85	-	90
Mar-27 27.00	3.59	-	-	-	21.59	0.78	-	2
Mar-27 28.00	2.86	2.70	2.70	2.70	20.87	0.70	2	11
Mar-27 29.00	2.21	-	-	-	20.15	0.61	-	200
Mar-27 30.00	1.65	-	-	-	19.43	0.52	-	300
Mar-27 32.00	0.84	-	-	-	18.61	0.33	-	1
Mar-27 33.00	0.56	-	-	-	18.20	0.25	-	2
Jun-27 25.00	5.37	-	-	-	23.53	0.87	-	385
Jun-27 26.00	4.55	-	-	-	22.89	0.82	-	2
Jun-27 27.00	3.78	-	-	-	22.26	0.75	-	2
Jun-27 32.00	1.13	-	-	-	19.65	0.36	-	400
Jun-27 33.00	0.84	-	-	-	19.30	0.29	-	2
Jun-27 35.00	0.42	-	-	-	18.58	0.17	-	1
Dec-27 30.00	2.33	-	-	-	21.41	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	-	-	-	-	28.32	-	-	10
Sep-26 19.00	-	-	-	-	27.31	-	-	25
Sep-26 19.50	-	-	-	-	26.80	-	-	25
Sep-26 20.00	-	-	-	-	26.30	-	-	26
Sep-26 21.00	-	-	-	-	25.29	-	-	28
Sep-26 22.00	-	-	-	-	24.27	-	-	27
Sep-26 23.00	-	-	-	-	23.26	-	-	30
Sep-26 24.00	-	-	-	-	22.25	-	-	210
Sep-26 25.00	-	-	-	-	21.24	-	-	23
Sep-26 26.00	-	-	-	-	20.23	-	-	3
Sep-26 27.00	0.01	-	-	-	19.22	-0.01	-	62
Sep-26 28.00	0.04	-	-	-	18.20	-0.06	-	33
Sep-26 29.00	0.16	-	-	-	17.19	-0.21	-	149
Sep-26 30.00	0.49	-	-	-	16.19	-0.49	-	13
Sep-26 31.00	1.13	1.12	1.12	1.11	15.67	-0.79	3	3
Oct-26 24.00	-	-	-	-	22.33	-	-	2
Oct-26 28.00	0.16	-	-	-	18.37	-0.15	-	13
Dec-26 18.00	-	-	-	-	27.73	-	-	2
Dec-26 19.50	-	-	-	-	26.36	-	-	5
Dec-26 20.00	-	-	-	-	25.91	-	-	13
Dec-26 22.00	0.02	-	-	-	24.09	-0.01	-	2
Dec-26 23.00	0.03	-	-	-	23.17	-0.02	-	11
Dec-26 24.00	0.07	-	-	-	22.26	-0.04	-	2,142
Dec-26 25.00	0.12	-	-	-	21.35	-0.07	-	124
Dec-26 26.00	0.21	-	-	-	20.44	-0.12	-	109
Dec-26 27.00	0.35	-	-	-	19.53	-0.19	-	20
Dec-26 28.00	0.58	-	-	-	18.62	-0.28	-	6
Dec-26 29.00	0.90	-	-	-	17.70	-0.40	-	27
Dec-26 31.00	1.96	1.87	1.87	1.87	16.31	-0.69	1	1
Mar-27 18.00	0.01	-	-	-	26.62	-	-	1
Mar-27 24.00	0.21	-	-	-	22.28	-0.09	-	501
Mar-27 26.00	0.47	-	-	-	20.84	-0.18	-	193
Mar-27 28.00	0.94	-	-	-	19.39	-0.32	-	1
Jun-27 24.00	0.42	-	-	-	21.83	-0.13	-	1
Jun-27 25.00	0.59	-	-	-	21.20	-0.18	-	5
Jun-27 26.00	0.79	-	-	-	20.56	-0.23	-	1
Jun-27 27.00	1.06	-	-	-	19.93	-0.29	-	2
Jun-27 28.00	1.39	-	-	-	19.29	-0.37	-	12
Jun-27 32.00	3.52	-	-	-	17.32	-0.69	-	1
Sep-27 26.00	1.11	-	-	-	20.47	-0.27	-	95
Dec-27 26.00	1.42	-	-	-	20.38	-0.31	-	97
Jun-28 26.00	1.86	-	-	-	19.95	-0.33	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.56	-	-	-	18.62	-0.28	-	2

	Previous Close	0.42		25/08/26
	OBRASCON HUARTE Close	0.41		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.16	-	-	-	43.95	1.00	-	600
Sep-26 0.40	0.02	-	-	-	43.35	0.63	-	120
Sep-26 0.50	-	-	-	-	43.30	0.05	-	200
Dec-26 0.50	0.01	-	-	-	42.80	0.26	-	1
Mar-27 0.40	0.06	-	-	-	44.43	0.62	-	300
Jun-27 0.35	0.10	-	-	-	45.22	0.74	-	1,000
Mar-28 0.50	0.07	-	-	-	43.77	0.50	-	10
Mar-28 0.60	0.04	-	-	-	43.77	0.37	-	50
Jun-28 0.35	0.13	-	-	-	43.84	0.74	-	900

	Previous Close	82.30		25/08/26
	PHARMA MAR Close	83.85		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 78.00	7.18	-	-	-	40.72	0.77	-	1
Sep-26 84.00	3.17	-	-	-	36.97	0.52	-	5
Sep-26 86.00	2.29	-	-	-	36.78	0.42	-	1
Sep-26 92.00	0.72	-	-	-	36.23	0.18	-	4
Sep-26 130.00	-	-	-	-	32.76	-	-	2
Sep-26 135.00	-	-	-	-	32.30	-	-	4
Sep-26 140.00	-	-	-	-	31.85	-	-	2
Sep-26 150.00	-	-	-	-	30.93	-	-	4
Dec-26 76.00	12.86	-	-	-	44.19	0.71	-	1
Dec-26 110.00	1.03	-	-	-	37.36	0.13	-	1
Mar-27 88.00	8.63	-	-	-	38.86	0.51	-	1
Mar-27 105.00	3.54	-	-	-	37.71	0.27	-	5
Jun-27 120.00	2.90	-	-	-	37.69	0.21	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 33.00	-	-	-	-	71.10	-	-	10
Sep-26 36.00	-	-	-	-	69.18	-	-	5
Sep-26 45.00	-	-	-	-	63.42	-	-	20
Sep-26 46.00	-	-	-	-	62.78	-	-	9
Sep-26 47.00	-	-	-	-	62.14	-	-	12
Sep-26 60.00	0.02	-	-	-	53.81	-0.01	-	6
Sep-26 62.00	0.04	-	-	-	52.53	-0.01	-	5
Sep-26 66.00	0.12	-	-	-	49.97	-0.03	-	3
Sep-26 70.00	0.28	-	-	-	47.41	-0.06	-	1
Sep-26 82.00	2.51	-	-	-	39.73	-0.39	-	5
Sep-26 92.00	8.85	-	-	-	37.80	-0.82	-	1
Dec-26 29.00	0.02	-	-	-	72.21	-	-	5
Dec-26 46.00	0.35	-	-	-	62.14	-0.03	-	2
Dec-26 48.00	0.45	-	-	-	60.95	-0.03	-	1
Dec-26 50.00	0.56	-	-	-	59.77	-0.04	-	1
Dec-26 60.00	1.39	-	-	-	53.85	-0.10	-	2
Dec-26 62.00	1.66	-	-	-	52.66	-0.12	-	1
Dec-26 70.00	3.00	-	-	-	47.92	-0.20	-	1
Dec-26 76.00	4.48	-	-	-	44.37	-0.29	-	15
Dec-26 78.00	5.03	-	-	-	43.19	-0.33	-	10
Mar-27 41.00	0.61	-	-	-	60.18	-0.03	-	8
Mar-27 43.00	0.73	-	-	-	59.24	-0.04	-	3
Mar-27 52.00	1.54	-	-	-	55.02	-0.08	-	1
Mar-27 60.00	2.70	-	-	-	51.27	-0.14	-	1
Mar-27 78.00	7.31	-	-	-	42.82	-0.34	-	1
Mar-27 80.00	8.06	-	-	-	41.89	-0.37	-	2
Mar-27 105.00	23.78	-	-	-	38.65	-0.74	-	1
Jun-27 39.00	0.79	-	-	-	56.78	-0.04	-	3
Jun-27 42.00	1.05	-	-	-	55.73	-0.05	-	1
Jun-27 44.00	1.27	-	-	-	55.03	-0.06	-	3
Jun-27 48.00	1.70	-	-	-	53.63	-0.08	-	1
Jun-27 60.00	3.84	-	-	-	49.43	-0.16	-	1
Jun-27 66.00	5.23	-	-	-	47.33	-0.21	-	1
Jun-27 70.00	6.46	-	-	-	45.94	-0.25	-	2
Jun-27 120.00	37.72	-	-	-	38.93	-0.82	-	1

	Previous Close	17.37		25/08/26
	PUIG Close	17.88		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	6.90	-	-	-	43.12	1.00	-	1
Sep-26 14.50	3.42	-	-	-	40.97	0.98	-	3
Sep-26 16.00	2.03	-	-	-	40.05	0.87	-	9
Sep-26 16.50	1.62	-	-	-	39.74	0.80	-	1
Sep-26 17.00	1.25	-	-	-	39.43	0.71	-	28
Sep-26 17.50	0.93	-	-	-	39.12	0.61	-	8,911
Sep-26 18.00	0.67	-	-	-	38.84	0.50	-	22
Sep-26 18.50	0.47	-	-	-	38.64	0.39	-	19
Sep-26 19.00	0.31	-	-	-	38.43	0.29	-	8
Sep-26 19.50	0.20	-	-	-	38.23	0.21	-	2
Sep-26 20.00	0.12	-	-	-	38.02	0.14	-	14
Sep-26 21.00	0.04	-	-	-	37.61	0.05	-	8,553
Oct-26 17.00	1.54	-	-	-	37.83	0.67	-	5
Oct-26 18.50	0.76	-	-	-	37.08	0.44	-	6
Oct-26 19.00	0.59	0.43	0.43	0.43	36.88	0.37	1	6
Dec-26 15.00	3.36	-	-	-	37.30	0.84	-	3
Dec-26 16.50	2.29	-	-	-	36.52	0.70	-	2
Dec-26 17.00	1.98	-	-	-	36.26	0.65	-	10
Dec-26 18.00	1.45	-	-	-	35.76	0.54	-	39
Dec-26 18.50	1.23	-	-	-	35.60	0.49	-	6
Dec-26 19.00	1.03	-	-	-	35.45	0.43	-	1
Dec-26 19.50	0.86	-	-	-	35.29	0.38	-	20
Dec-26 22.00	0.31	-	-	-	34.49	0.18	-	1
Dec-26 23.00	0.19	-	-	-	34.18	0.12	-	1
Jun-27 11.00	7.18	-	-	-	34.79	0.97	-	5
Jun-27 15.50	3.55	-	-	-	33.28	0.76	-	4
Jun-27 16.00	3.22	-	-	-	33.11	0.73	-	1
Jun-27 16.50	2.92	-	-	-	32.94	0.69	-	2
Jun-27 17.50	2.36	2.20	2.20	2.20	32.61	0.61	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	42.69	-	-	5
Sep-26 12.50	-	-	-	-	42.38	-	-	149
Sep-26 13.00	-	-	-	-	42.07	-	-	22
Sep-26 13.50	-	-	-	-	41.76	-	-	18
Sep-26 14.00	0.01	-	-	-	41.46	-0.01	-	42
Sep-26 14.50	0.01	-	-	-	41.15	-0.02	-	1
Sep-26 15.00	0.03	-	-	-	40.84	-0.04	-	8,347
Sep-26 15.50	0.07	-	-	-	40.53	-0.08	-	6
Sep-26 16.00	0.12	0.27	0.27	0.27	40.23	-0.13	1	268
Sep-26 16.50	0.22	0.25	0.25	0.25	39.92	-0.20	1	26
Sep-26 17.00	0.35	0.41	0.41	0.41	39.61	-0.29	1	8
Sep-26 17.50	0.53	-	-	-	39.30	-0.39	-	24
Sep-26 18.00	0.77	0.89	0.89	0.89	39.02	-0.50	1	1
Oct-26 16.00	0.30	-	-	-	38.14	-0.19	-	1
Oct-26 16.50	0.43	-	-	-	37.85	-0.26	-	3
Oct-26 17.00	0.60	-	-	-	37.56	-0.33	-	15
Dec-26 11.00	0.01	-	-	-	38.56	-0.01	-	2
Dec-26 12.00	0.04	-	-	-	38.04	-0.02	-	500
Dec-26 12.50	0.05	-	-	-	37.78	-0.03	-	5
Dec-26 13.00	0.09	-	-	-	37.52	-0.05	-	3
Dec-26 13.50	0.13	-	-	-	37.26	-0.07	-	4
Dec-26 14.00	0.18	-	-	-	37.00	-0.09	-	47
Dec-26 14.50	0.26	-	-	-	36.73	-0.13	-	2,467
Dec-26 15.00	0.34	-	-	-	36.47	-0.16	-	26
Dec-26 15.50	0.46	-	-	-	36.21	-0.20	-	30
Dec-26 16.00	0.59	-	-	-	35.95	-0.25	-	41
Dec-26 16.50	0.76	-	-	-	35.69	-0.30	-	21
Dec-26 17.00	0.94	-	-	-	35.43	-0.35	-	11
Dec-26 17.50	1.17	-	-	-	35.17	-0.41	-	10
Dec-26 18.00	1.41	-	-	-	34.93	-0.46	-	5
Dec-26 21.00	3.44	-	-	-	33.98	-0.78	-	6
Mar-27 12.00	0.12	-	-	-	36.77	-0.05	-	1
Mar-27 13.00	0.22	-	-	-	36.30	-0.09	-	1
Mar-27 13.50	0.30	-	-	-	36.07	-0.11	-	5
Mar-27 14.00	0.39	-	-	-	35.84	-0.14	-	2
Mar-27 15.00	0.62	-	-	-	35.37	-0.20	-	10
Mar-27 15.50	0.75	-	-	-	35.14	-0.24	-	7
Mar-27 16.00	0.92	-	-	-	34.91	-0.28	-	85
Mar-27 16.50	1.10	-	-	-	34.67	-0.32	-	274
Mar-27 17.00	1.31	1.25	1.25	1.25	34.44	-0.36	10	10
Jun-27 14.00	0.53	-	-	-	32.48	-0.17	-	4
Jun-27 15.00	0.80	0.80	0.80	0.80	32.15	-0.23	5	5
Jun-27 16.00	1.14	-	-	-	31.81	-0.30	-	411
Jun-27 16.50	1.35	-	-	-	31.64	-0.34	-	2
Jun-27 17.50	1.80	1.80	1.80	1.80	31.31	-0.42	1	1
Jun-27 21.00	4.03	-	-	-	30.60	-0.68	-	20
Sep-27 11.00	0.12	-	-	-	31.23	-0.05	-	19
Dec-27 15.00	0.97	-	-	-	28.88	-0.24	-	4
Dec-27 15.50	1.14	-	-	-	28.78	-0.27	-	162
Dec-27 16.00	1.32	-	-	-	28.68	-0.31	-	156
Dec-27 16.50	1.54	-	-	-	28.57	-0.34	-	151
Mar-28 17.50	2.09	-	-	-	27.56	-0.41	-	143

	Previous Close	15.17		25/08/26
	REDEIA Close	15.28		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	1.31	-	-	-	18.83	0.97	-	1
Sep-26 15.00	0.45	-	-	-	17.21	0.68	-	10
Sep-26 15.50	0.17	-	-	-	16.48	0.39	-	13
Sep-26 16.00	0.04	-	-	-	15.83	0.14	-	10
Sep-26 16.50	0.01	-	-	-	15.19	0.03	-	4
Sep-26 17.00	-	-	-	-	14.55	-	-	35
Sep-26 17.50	-	-	-	-	13.90	-	-	1
Sep-26 18.50	-	-	-	-	12.62	-	-	1
Dec-26 14.00	1.55	-	-	-	19.14	0.83	-	35
Dec-26 15.00	0.83	-	-	-	17.79	0.62	-	26
Dec-26 15.50	0.55	-	-	-	17.17	0.49	-	17
Dec-26 16.00	0.33	-	-	-	16.61	0.36	-	265
Dec-26 16.50	0.18	-	-	-	16.05	0.23	-	43
Dec-26 17.00	0.09	-	-	-	15.50	0.14	-	25
Dec-26 17.50	0.04	-	-	-	14.94	0.07	-	26
Dec-26 18.00	0.01	-	-	-	14.38	0.03	-	2
Mar-27 13.50	2.09	-	-	-	20.18	0.84	-	1
Mar-27 14.00	1.69	-	-	-	19.66	0.78	-	10
Mar-27 15.50	0.75	-	-	-	18.10	0.50	-	138
Mar-27 16.00	0.53	-	-	-	17.60	0.40	-	206
Mar-27 16.50	0.35	-	-	-	17.10	0.31	-	27
Mar-27 17.00	0.22	-	-	-	16.59	0.22	-	6
Mar-27 17.50	0.13	-	-	-	16.09	0.15	-	137
Jun-27 14.00	1.88	-	-	-	20.10	0.73	-	6
Jun-27 15.50	0.98	-	-	-	18.80	0.52	-	10
Jun-27 16.00	0.75	-	-	-	18.32	0.44	-	1
Jun-27 16.50	0.55	-	-	-	17.84	0.36	-	2
Jun-27 17.00	0.40	-	-	-	17.36	0.29	-	6
Jun-27 18.00	0.18	-	-	-	16.40	0.16	-	1
Dec-27 14.50	1.64	-	-	-	19.64	0.65	-	278
Dec-27 18.00	0.27	-	-	-	16.43	0.20	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	-	-	-	-	21.09	-	-	11
Sep-26 13.00	-	-	-	-	20.28	-	-	9
Sep-26 13.50	-	-	-	-	19.47	-0.01	-	59
Sep-26 14.00	0.01	-	-	-	18.67	-0.03	-	30
Sep-26 14.50	0.04	-	-	-	17.86	-0.12	-	12
Sep-26 15.00	0.14	-	-	-	17.05	-0.32	-	47
Sep-26 15.50	0.37	-	-	-	16.32	-0.62	-	13
Sep-26 16.00	0.75	-	-	-	15.67	-0.88	-	32
Sep-26 16.50	1.22	-	-	-	15.03	-1.00	-	1
Oct-26 14.50	0.10	-	-	-	17.02	-0.19	-	13
Oct-26 15.00	0.23	-	-	-	16.26	-0.35	-	4
Oct-26 15.50	0.46	-	-	-	15.55	-0.57	-	4
Oct-26 16.00	0.79	-	-	-	14.92	-0.79	-	3
Dec-26 11.50	-	-	-	-	21.43	-0.01	-	20
Dec-26 12.00	0.01	-	-	-	20.76	-0.01	-	10
Dec-26 12.50	0.02	-	-	-	20.08	-0.03	-	15
Dec-26 13.00	0.04	-	-	-	19.40	-0.05	-	5
Dec-26 13.50	0.08	-	-	-	18.73	-0.10	-	86
Dec-26 14.00	0.14	-	-	-	18.05	-0.16	-	111
Dec-26 14.50	0.24	-	-	-	17.37	-0.26	-	183
Dec-26 15.00	0.40	-	-	-	16.70	-0.38	-	79
Dec-26 15.50	0.62	-	-	-	16.08	-0.53	-	3
Dec-26 16.00	0.92	-	-	-	15.52	-0.68	-	8
Dec-26 17.00	1.73	-	-	-	14.41	-0.94	-	1
Mar-27 11.50	0.03	-	-	-	20.50	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.97	-0.05	-	8
Mar-27 12.50	0.08	-	-	-	19.45	-0.08	-	8
Mar-27 13.00	0.13	-	-	-	18.93	-0.12	-	101
Mar-27 13.50	0.20	-	-	-	18.40	-0.17	-	17
Mar-27 14.00	0.31	-	-	-	17.88	-0.24	-	163
Mar-27 14.50	0.45	-	-	-	17.36	-0.33	-	5
Mar-27 15.00	0.64	-	-	-	16.83	-0.43	-	1
Mar-27 15.50	0.88	-	-	-	16.32	-0.53	-	3
Mar-27 16.00	1.17	-	-	-	15.82	-0.64	-	1
Mar-27 17.00	1.90	-	-	-	14.81	-0.84	-	3
Jun-27 12.50	0.14	-	-	-	19.41	-0.10	-	4
Jun-27 13.50	0.30	-	-	-	18.55	-0.20	-	2
Jun-27 14.00	0.43	-	-	-	18.13	-0.26	-	2
Jun-27 14.50	0.58	-	-	-	17.70	-0.34	-	53
Jun-27 15.00	0.77	-	-	-	17.28	-0.42	-	5
Jun-27 15.50	1.01	-	-	-	16.83	-0.51	-	13
Jun-27 16.00	1.29	-	-	-	16.35	-0.60	-	1
Sep-27 12.50	0.26	-	-	-	18.61	-0.16	-	5
Dec-27 14.00	0.72	-	-	-	17.18	-0.34	-	20
Dec-27 15.00	1.15	-	-	-	16.57	-0.49	-	11
Dec-27 19.00	4.12	-	-	-	12.67	-0.96	-	6
Dec-28 13.00	0.78	-	-	-	17.32	-0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.01	-	-	-	18.67	-0.03	-	1
Sep-26 14.50	0.04	-	-	-	17.86	-0.12	-	6
Sep-26 15.00	0.14	-	-	-	17.05	-0.32	-	1
Dec-26 13.50	0.08	-	-	-	18.73	-0.10	-	4
Dec-26 15.00	0.39	-	-	-	16.70	-0.37	-	6
Mar-27 14.00	0.30	-	-	-	17.88	-0.23	-	2

	Previous Close	27.09		25/08/26
	REPSOL Close	26.92		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 28.00	0.02	0.11	0.11	0.11	29.71	0.07	36	-
Sep-26 w2 28.00	0.29	0.32	0.32	0.32	29.25	0.28	36	36
Sep-26 w2 30.00	0.03	-	-	-	28.39	0.04	-	30
Sep-26 16.50	10.44	-	-	-	41.55	1.00	-	4
Sep-26 18.00	8.95	-	-	-	39.84	1.00	-	1
Sep-26 20.00	6.95	-	-	-	37.56	1.00	-	17
Sep-26 20.50	6.45	-	-	-	36.99	1.00	-	1
Sep-26 21.00	5.95	-	-	-	36.42	1.00	-	161
Sep-26 22.00	4.96	-	-	-	35.28	0.99	-	11,943
Sep-26 23.00	3.98	-	-	-	34.15	0.97	-	182
Sep-26 24.00	3.04	3.27	3.27	3.27	33.01	0.92	3	162
Sep-26 25.00	2.16	-	-	-	31.87	0.83	-	523
Sep-26 26.00	1.41	-	-	-	30.73	0.69	-	188
Sep-26 27.00	0.80	-	-	-	29.65	0.51	-	188
Sep-26 28.00	0.41	-	-	-	29.23	0.32	-	274
Sep-26 29.00	0.18	-	-	-	28.80	0.17	-	17
Sep-26 30.00	0.07	-	-	-	28.38	0.08	-	6
Sep-26 31.00	0.02	-	-	-	27.96	0.03	-	1
Oct-26 27.00	1.29	1.20	1.20	1.20	31.62	0.53	3	16
Oct-26 28.00	0.87	0.90	0.90	0.90	31.29	0.40	1	14
Oct-26 29.00	0.55	0.49	0.49	0.49	30.95	0.29	1	4
Oct-26 31.00	0.19	0.12	0.12	0.12	30.29	0.13	1	2
Oct-26 34.00	0.02	-	-	-	29.28	0.02	-	43
Dec-26 12.00	15.01	-	-	-	41.48	1.00	-	2
Dec-26 13.00	14.02	-	-	-	40.81	1.00	-	10
Dec-26 15.00	12.04	-	-	-	39.47	1.00	-	150
Dec-26 15.50	11.55	-	-	-	39.14	1.00	-	160
Dec-26 16.00	11.05	-	-	-	38.80	0.99	-	150
Dec-26 16.50	10.56	-	-	-	38.47	0.99	-	150
Dec-26 17.00	10.07	-	-	-	38.13	0.99	-	75
Dec-26 17.50	9.59	-	-	-	37.80	0.99	-	48
Dec-26 18.00	9.10	-	-	-	37.46	0.98	-	107
Dec-26 18.50	8.62	-	-	-	37.13	0.97	-	354
Dec-26 19.00	8.15	-	-	-	36.80	0.97	-	15
Dec-26 19.50	7.68	-	-	-	36.46	0.96	-	101
Dec-26 20.00	7.21	-	-	-	36.13	0.95	-	56
Dec-26 21.00	6.31	-	-	-	35.46	0.92	-	7
Dec-26 22.00	5.44	-	-	-	34.79	0.88	-	4,060
Dec-26 23.00	4.61	-	-	-	34.12	0.83	-	12
Dec-26 24.00	3.85	-	-	-	33.45	0.77	-	11,633
Dec-26 25.00	3.15	-	-	-	32.78	0.70	-	52
Dec-26 26.00	2.53	-	-	-	32.12	0.63	-	1,189
Dec-26 27.00	1.96	-	-	-	31.48	0.55	-	13
Dec-26 28.00	1.52	-	-	-	31.22	0.46	-	79
Dec-26 29.00	1.16	-	-	-	30.96	0.38	-	25
Dec-26 30.00	0.86	-	-	-	30.70	0.31	-	61
Dec-26 31.00	0.62	0.59	0.59	0.59	30.44	0.24	1	11
Dec-26 32.00	0.44	-	-	-	30.18	0.19	-	9
Mar-27 14.50	12.57	-	-	-	40.43	0.99	-	5
Mar-27 16.00	11.11	-	-	-	39.26	0.99	-	15
Mar-27 16.50	10.63	-	-	-	38.87	0.98	-	25
Mar-27 17.00	10.15	-	-	-	38.48	0.97	-	2
Mar-27 17.50	9.68	-	-	-	38.09	0.97	-	32
Mar-27 18.00	9.21	-	-	-	37.70	0.96	-	55
Mar-27 18.50	8.75	-	-	-	37.31	0.95	-	16
Mar-27 19.00	8.29	-	-	-	36.92	0.94	-	35
Mar-27 19.50	7.84	-	-	-	36.53	0.93	-	10
Mar-27 20.00	7.40	-	-	-	36.14	0.91	-	20
Mar-27 22.00	5.72	-	-	-	34.58	0.84	-	27
Mar-27 23.00	4.94	-	-	-	33.80	0.79	-	4,000
Mar-27 24.00	4.22	-	-	-	33.02	0.74	-	331
Mar-27 25.00	3.56	3.52	3.52	3.52	32.24	0.68	3	168
Mar-27 26.00	2.94	-	-	-	31.46	0.62	-	6
Mar-27 27.00	2.41	-	-	-	30.73	0.55	-	25
Mar-27 28.00	1.96	-	-	-	30.54	0.48	-	2
Mar-27 29.00	1.60	-	-	-	30.35	0.42	-	2,001
Mar-27 30.00	1.27	-	-	-	30.17	0.36	-	2
Mar-27 31.00	1.02	-	-	-	29.98	0.30	-	2
Mar-27 32.00	0.79	-	-	-	29.80	0.25	-	180
Jun-27 11.00	16.03	-	-	-	41.00	1.00	-	1
Jun-27 15.00	12.11	-	-	-	38.23	0.99	-	75
Jun-27 15.50	11.63	-	-	-	37.88	0.98	-	50
Jun-27 16.50	10.68	-	-	-	37.19	0.97	-	53
Jun-27 17.00	10.22	-	-	-	36.84	0.96	-	1,019
Jun-27 17.50	9.76	-	-	-	36.49	0.95	-	27
Jun-27 19.00	8.43	-	-	-	35.45	0.91	-	1
Jun-27 19.50	8.00	-	-	-	35.11	0.90	-	1
Jun-27 25.00	3.96	-	-	-	31.29	0.66	-	2
Jun-27 26.00	3.37	-	-	-	30.60	0.61	-	8
Jun-27 27.00	2.85	-	-	-	29.95	0.55	-	3
Jun-27 28.00	2.42	-	-	-	29.76	0.50	-	100
Jun-27 29.00	2.04	2.00	2.00	2.00	29.57	0.45	1	10
Jun-27 30.00	1.71	-	-	-	29.39	0.39	-	31
Sep-27 15.50	11.65	-	-	-	38.34	0.98	-	1
Sep-27 18.00	9.37	-	-	-	36.55	0.93	-	3,000
Sep-27 18.50	8.93	-	-	-	36.19	0.92	-	3,000
Sep-27 20.00	7.69	-	-	-	35.11	0.87	-	2,000
Sep-27 21.00	6.88	-	-	-	34.39	0.84	-	6
Sep-27 22.00	6.16	-	-	-	33.67	0.79	-	5
Sep-27 24.00	4.79	-	-	-	32.24	0.71	-	17
Sep-27 27.00	3.09	-	-	-	30.13	0.56	-	1
Dec-27 12.00	15.04	-	-	-	40.51	1.00	-	2
Dec-27 14.00	13.10	-	-	-	39.07	0.99	-	1,400
Dec-27 15.00	12.15	-	-	-	38.35	0.97	-	149
Dec-27 15.50	11.68	-	-	-	37.99	0.97	-	2
Dec-27 16.00	11.22	-	-	-	37.63	0.96	-	3
Dec-27 16.50	10.77	-	-	-	37.27	0.95	-	1,528
Dec-27 17.00	10.33	-	-	-	36.91	0.94	-	24
Dec-27 17.50	9.89	-	-	-	36.56	0.92	-	2
Dec-27 18.00	9.45	-	-	-	36.20	0.91	-	3
Dec-27 19.50	8.24	-	-	-	35.12	0.87	-	5
Dec-27 20.00	7.84	-	-	-	34.76	0.85	-	10,000
Dec-27 23.00	5.69	-	-	-	32.61	0.74	-	4
Dec-27 24.00	5.07	-	-	-	31.89	0.69	-	5,000
Dec-27 25.00	4.47	-	-	-	31.17	0.65	-	1
Dec-27 27.00	3.41	-	-	-	29.78	0.56	-	10
Dec-27 34.00	1.26	-	-	-	28.65	0.28	-	6
Mar-28 16.50	10.78	-	-	-	36.67	0.95	-	1
Mar-28 18.00	9.48	-	-	-	35.63	0.91	-	1
Mar-28 19.00	8.67	-	-	-	34.93	0.88	-	5
Mar-28 24.00	5.17	-	-	-	31.46	0.69	-	6
Mar-28 25.00	4.57	-	-	-	30.77	0.65	-	1,000
Mar-28 26.00	4.03	-	-	-	30.08	0.61	-	2,000
Mar-28 27.00	3.53	-	-	-	29.43	0.56	-	2,000
Mar-28 32.00	1.88	-	-	-	28.75	0.37	-	2,000
Mar-28 33.00	1.64	-	-	-	28.61	0.33	-	1,800
Jun-28 10.00	17.02	-	-	-	40.23	1.00	-	10
Jun-28 19.00	8.76	-	-	-	34.65	0.86	-	6
Jun-28 20.00	8.02	-	-	-	34.03	0.83	-	10
Jun-28 22.00	6.64	-	-	-	32.80	0.76	-	4
Jun-28 24.00	5.43	-	-	-	31.56	0.69	-	2,500
Jun-28 32.00	2.18	-	-	-	29.06	0.39	-	1,000
Jun-28 34.00	1.73	-	-	-	28.79	0.33	-	1,000
Sep-28 18.50	9.15	-	-	-	34.85	0.88	-	1
Dec-28 16.00	11.27	-	-	-	35.65	0.95	-	2,000
Dec-28 24.00	5.69	-	-	-	31.59	0.68	-	1,520
Dec-28 27.00	4.22	-	-	-	30.10	0.57	-	1
Dec-28 29.00	3.50	-	-	-	29.88	0.51	-	7
Dec-28 34.00	2.16	-	-	-	29.32	0.36	-	1
Dec-29 10.00	17.01	-	-	-	36.65	1.00	-	200
Dec-29 11.50	15.52	-	-	-	36.11	1.00	-	1
Dec-29 12.00	15.03	-	-	-	35.93	1.00	-	1
Dec-29 12.50	14.53	-	-	-	35.75	1.00	-	3
Dec-29 17.00	10.41	-	-	-	34.13	0.91	-	25
Dec-30 22.00	7.29	-	-	-	32.25	0.74	-	1,500
Dec-30 26.00	5.54	-	-	-	31.11	0.62	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 23.00	-	-	-	-	35.01	-	-	3
Sep-26 w2 26.00	0.32	-	-	-	30.43	-0.28	-	10
Sep-26 6.75	-	-	-	-	51.69	-	-	2
Sep-26 10.50	-	-	-	-	47.42	-	-	9
Sep-26 11.00	-	-	-	-	46.85	-	-	30
Sep-26 11.50	-	-	-	-	46.28	-	-	51
Sep-26 12.00	-	-	-	-	45.71	-	-	295
Sep-26 12.50	-	-	-	-	45.14	-	-	80
Sep-26 13.00	-	-	-	-	44.57	-	-	119
Sep-26 13.50	-	-	-	-	44.00	-	-	12
Sep-26 14.00	-	-	-	-	43.43	-	-	143
Sep-26 14.50	-	-	-	-	42.86	-	-	277
Sep-26 15.00	-	-	-	-	42.29	-	-	35
Sep-26 15.50	-	-	-	-	41.72	-	-	6
Sep-26 16.00	-	-	-	-	41.15	-	-	10
Sep-26 16.50	-	-	-	-	40.58	-	-	200
Sep-26 17.00	-	-	-	-	40.01	-	-	654
Sep-26 17.50	-	-	-	-	39.44	-	-	204
Sep-26 18.00	-	-	-	-	38.87	-	-	15,360
Sep-26 18.50	-	-	-	-	38.30	-	-	211
Sep-26 19.00	-	-	-	-	37.73	-	-	14
Sep-26 19.50	-	-	-	-	37.16	-	-	104
Sep-26 20.00	-	-	-	-	36.59	-	-	8
Sep-26 20.50	-	-	-	-	36.02	-	-	5
Sep-26 21.00	-	-	-	-	35.45	-	-	1,504
Sep-26 22.00	0.01	-	-	-	34.31	-0.01	-	1,105
Sep-26 23.00	0.03	-	-	-	33.18	-0.03	-	200
Sep-26 24.00	0.07	-	-	-	32.04	-0.07	-	46
Sep-26 25.00	0.19	0.19	0.20	0.14	30.90	-0.16	13	413
Sep-26 26.00	0.42	0.43	0.43	0.40	29.76	-0.31	107	160
Sep-26 27.00	0.82	-	-	-	28.68	-0.50	-	151
Sep-26 28.00	1.43	-	-	-	28.26	-0.69	-	2
Sep-26 29.00	2.21	-	-	-	27.83	-0.84	-	3
Oct-26 22.00	0.07	-	-	-	33.40	-0.05	-	2
Oct-26 23.00	0.14	0.13	0.14	0.13	32.55	-0.09	2	2
Oct-26 24.00	0.27	0.25	0.25	0.25	31.69	-0.15	2	29
Oct-26 25.00	0.47	-	-	-	30.84	-0.24	-	1
Oct-26 26.00	0.76	0.67	0.67	0.67	29.99	-0.35	1	6
Oct-26 27.00	1.19	-	-	-	29.17	-0.48	-	151
Dec-26 8.00	-	-	-	-	42.21	-	-	9,500
Dec-26 8.75	-	-	-	-	41.71	-	-	1
Dec-26 9.00	-	-	-	-	41.54	-	-	13,015
Dec-26 9.50	-	-	-	-	41.21	-	-	750
Dec-26 10.00	-	-	-	-	40.87	-	-	34,000
Dec-26 10.50	-	-	-	-	40.54	-	-	1,000
Dec-26 11.00	-	-	-	-	40.20	-	-	15,621
Dec-26 11.50	-	-	-	-	39.87	-	-	3,187
Dec-26 12.00	-	-	-	-	39.54	-	-	15,760
Dec-26 12.50	-	-	-	-	39.20	-	-	156
Dec-26 13.00	-	-	-	-	38.87	-	-	12,000
Dec-26 13.50	-	-	-	-	38.53	-	-	1
Dec-26 14.00	-	-	-	-	38.20	-	-	11,025
Dec-26 14.50	-	-	-	-	37.86	-	-	224
Dec-26 15.00	-	-	-	-	37.53	-	-	4,184
Dec-26 15.50	-	-	-	-	37.20	-	-	21,501
Dec-26 16.00	0.01	-	-	-	36.86	-	-	2,160
Dec-26 16.50	0.01	-	-	-	36.53	-0.01	-	161
Dec-26 17.00	0.02	-	-	-	36.19	-0.01	-	136
Dec-26 17.50	0.02	-	-	-	35.86	-0.01	-	160
Dec-26 18.00	0.03	-	-	-	35.52	-0.02	-	26
Dec-26 18.50	0.05	-	-	-	35.19	-0.02	-	1
Dec-26 19.00	0.06	-	-	-	34.86	-0.03	-	4,102
Dec-26 19.50	0.08	-	-	-	34.52	-0.04	-	116
Dec-26 20.00	0.11	-	-	-	34.19	-0.05	-	2,035
Dec-26 20.50	0.14	-	-	-	33.85	-0.06	-	4
Dec-26 21.00	0.18	0.18	0.18	0.18	33.52	-0.07	1	293
Dec-26 22.00	0.29	-	-	-	32.85	-0.11	-	74
Dec-26 23.00	0.44	-	-	-	32.18	-0.16	-	136
Dec-26 24.00	0.66	0.55	0.55	0.55	31.51	-0.22	10	47
Dec-26 25.00	0.95	-	-	-	30.84	-0.29	-	17
Dec-26 26.00	1.30	-	-	-	30.18	-0.37	-	31
Dec-26 27.00	1.74	-	-	-	29.54	-0.46	-	42
Dec-26 28.00	2.29	-	-	-	29.28	-0.55	-	20
Mar-27 7.25	-	-	-	-	43.89	-	-	4
Mar-27 8.00	-	-	-	-	43.31	-	-	1
Mar-27 10.00	-	-	-	-	41.75	-	-	245
Mar-27 11.50	-	-	-	-	40.58	-	-	216
Mar-27 12.00	0.01	-	-	-	40.19	-	-	210
Mar-27 12.50	0.01	-	-	-	39.80	-	-	401
Mar-27 13.50	0.02	-	-	-	39.02	-0.01	-	4
Mar-27 14.00	0.03	-	-	-	38.63	-0.01	-	55
Mar-27 14.50	0.03	-	-	-	38.24	-0.01	-	100
Mar-27 15.00	0.04	-	-	-	37.85	-0.01	-	140
Mar-27 15.50	0.06	-	-	-	37.46	-0.02	-	250
Mar-27 16.00	0.07	-	-	-	37.07	-0.02	-	754
Mar-27 16.50	0.09	-	-	-	36.68	-0.03	-	25
Mar-27 17.00	0.12	-	-	-	36.29	-0.04	-	75
Mar-27 18.00	0.17	-	-	-	35.51	-0.05	-	20
Mar-27 18.50	0.22	-	-	-	35.12	-0.06	-	6
Mar-27 19.00	0.27	-	-	-	34.73	-0.08	-	100
Mar-27 20.00	0.37	-	-	-	33.95	-0.10	-	300
Mar-27 21.00	0.52	-	-	-	33.17	-0.14	-	210
Mar-27 22.00	0.71	-	-	-	32.39	-0.18	-	31
Mar-27 23.00	0.93	-	-	-	31.61	-0.23	-	10
Mar-27 24.00	1.23	-	-	-	30.83	-0.28	-	3
Mar-27 25.00	1.56	-	-	-	30.05	-0.34	-	115
Mar-27 26.00	1.96	-	-	-	29.27	-0.41	-	18
Mar-27 27.00	2.43	-	-	-	28.54	-0.48	-	30
Mar-27 28.00	2.99	-	-	-	28.35	-0.55	-	2
Mar-27 29.00	3.65	-	-	-	28.16	-0.61	-	1
Jun-27 8.00	-	-	-	-	41.49	-	-	25,000
Jun-27 9.50	-	-	-	-	40.45	-	-	40
Jun-27 10.00	0.01	-	-	-	40.10	-	-	10
Jun-27 10.50	0.01	-	-	-	39.76	-	-	2
Jun-27 11.50	0.02	-	-	-	39.06	-	-	80
Jun-27 12.00	0.02	-	-	-	38.72	-0.01	-	210
Jun-27 12.50	0.03	-	-	-	38.37	-0.01	-	200
Jun-27 13.00	0.04	-	-	-	38.02	-0.01	-	5,010
Jun-27 13.50	0.05	-	-	-	37.68	-0.01	-	183
Jun-27 14.00	0.06	-	-	-	37.33	-0.02	-	38
Jun-27 14.50	0.08	-	-	-	36.98	-0.02	-	20
Jun-27 15.00	0.10	-	-	-	36.64	-0.03	-	20
Jun-27 16.00	0.16	-	-	-	35.94	-0.04	-	95
Jun-27 18.00	0.32	-	-	-	34.56	-0.07	-	30
Jun-27 19.50	0.51	-	-	-	33.52	-0.11	-	100
Jun-27 21.00	0.77	-	-	-	32.48	-0.16	-	2
Jun-27 22.00	0.99	-	-	-	31.78	-0.20	-	2
Jun-27 23.00	1.25	-	-	-	31.09	-0.25	-	2
Jun-27 24.00	1.55	-	-	-	30.39	-0.29	-	1
Jun-27 25.00	1.92	-	-	-	29.70	-0.35	-	1
Jun-27 26.00	2.32	-	-	-	29.01	-0.40	-	2
Jun-27 28.00	3.35	-	-	-	28.17	-0.52	-	10
Sep-27 10.50	0.03	-	-	-	40.10	-0.01	-	100
Sep-27 11.00	0.04	-	-	-	39.74	-0.01	-	101
Sep-27 11.50	0.05	-	-	-	39.38	-0.01	-	100
Sep-27 12.00	0.06	-	-	-	39.03	-0.01	-	104
Sep-27 14.00	0.15	-	-	-	37.59	-0.03	-	25
Sep-27 14.50	0.18	-	-	-	37.23	-0.04	-	420
Sep-27 15.00	0.21	-	-	-	36.87	-0.04	-	2
Sep-27 15.50	0.26	-	-	-	36.51	-0.05	-	159
Sep-27 18.00	0.55	-	-	-	34.72	-0.11	-	1,000
Sep-27 19.00	0.69	-	-	-	34.00	-0.13	-	5
Sep-27 24.00	2.02	-	-	-	30.41	-0.32	-	1
Sep-27 25.00	2.41	-	-	-	29.69	-0.37	-	1
Dec-27 7.75	0.01	-	-	-	40.78	-	-	234
Dec-27 8.00	0.01	-	-	-	40.60	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.24	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.88	-	-	7,000
Dec-27 9.75	0.03	-	-	-	39.34	-0.01	-	62
Dec-27 10.00	0.03	-	-	-	39.16	-0.01	-	11,028
Dec-27 10.50	0.04	-	-	-	38.80	-0.01	-	12,938
Dec-27 11.00	0.06	-	-	-	38.44	-0.01	-	27,620
Dec-27 12.00	0.09	-	-	-	37.73	-0.02	-	1
Dec-27 12.50	0.11	-	-	-	37.37	-0.02	-	25
Dec-27 13.00	0.14	-	-	-	37.01	-0.03	-	266
Dec-27 14.00	0.20	-	-	-	36.29	-0.04	-	15,000
Dec-27 14.50	0.23	-	-	-	35.93	-0.05	-	7
Dec-27 15.00	0.28	-	-	-	35.57	-0.05	-	7,001
Dec-27 16.00	0.38	-	-	-	34.85	-0.07	-	30,000
Dec-27 16.50	0.42	-	-	-	34.49	-0.08	-	1,525
Dec-27 17.00	0.50	-	-	-	34.13	-0.09	-	25
Dec-27 18.00	0.64	-	-	-	33.42	-0.11	-	101
Dec-27 19.00	0.81	-	-	-	32.70	-0.14	-	3
Dec-27 20.00	1.02	-	-	-	31.98	-0.17	-	3
Dec-27 21.00	1.23	-	-	-	31.26	-0.20	-	50
Dec-27 22.00	1.52	-	-	-	30.54	-0.24	-	20
Dec-27 23.00	1.81	-	-	-	29.83	-0.28	-	9
Dec-27 24.00	2.16	-	-	-	29.11	-0.32	-	10
Dec-27 25.00	2.54	-	-	-	28.39	-0.37	-	1
Dec-27 26.00	2.95	-	-	-	27.67	-0.42	-	3
Mar-28 12.00	0.13	-	-	-	36.12	-0.02	-	1,000
Mar-28 13.50	0.21	-	-	-	35.08	-0.04	-	1,000
Mar-28 18.00	0.75	-	-	-	31.96	-0.13	-	151
Mar-28 21.00	1.43	-	-	-	29.88	-0.22	-	120
Mar-28 22.00	1.71	-	-	-	29.18	-0.25	-	114
Mar-28 26.00	3.20	-	-	-	26.41	-0.43	-	25
Jun-28 18.00	0.86	-	-	-	31.31	-0.13	-	4,000
Jun-28 19.50	1.18	-	-	-	30.38	-0.17	-	1
Jun-28 20.00	1.28	-	-	-	30.07	-0.19	-	3,000
Jun-28 21.00	1.57	-	-	-	29.46	-0.22	-	120
Jun-28 22.00	1.86	-	-	-	28.84	-0.26	-	6,500
Jun-28 23.00	2.18	-	-	-	28.22	-0.29	-	107
Sep-28 18.00	1.05	-	-	-	31.04	-0.15	-	300
Dec-28 9.00	0.06	-	-	-	34.95	-0.01	-	40,500
Dec-28 10.00	0.10	-	-	-	34.44	-0.02	-	10,000
Dec-28 11.50	0.19	-	-	-	33.68	-0.03	-	1,000
Dec-28 14.50	0.49	-	-	-	32.16	-0.07	-	1
Dec-28 15.00	0.57	-	-	-	31.90	-0.08	-	30,250
Dec-28 18.00	1.12	-	-	-	30.38	-0.15	-	1,000
Dec-28 19.50	1.49	-	-	-	29.62	-0.19	-	1
Dec-28 23.00	2.63	-	-	-	27.84	-0.31	-	1
Dec-28 24.00	3.01	-	-	-	27.33	-0.35	-	1,515
Dec-28 26.00	3.91	-	-	-	26.32	-0.42	-	9
Jun-29 11.00	0.21	-	-	-	32.80	-0.03	-	140
Dec-29 7.75	0.06	-	-	-	32.80	-0.01	-	30,000
Dec-29 8.00	0.07	-	-	-	32.71	-0.01	-	17,000
Dec-29 11.00	0.28	-	-	-	31.64	-0.04	-	20,000
Dec-29 11.50	0.33	-	-	-	31.46	-0.05	-	17,000
Dec-29 12.50	0.44	-	-	-	31.10	-0.06	-	800
Dec-29 28.00	5.84	-	-	-	25.88	-0.49	-	25
Dec-30 14.00	0.93	-	-	-	29.61	-0.11	-	3,000
Dec-30 18.50	2.14	-	-	-	28.33	-0.21	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 26.00	0.97	-	-	-	31.78	0.89	-	5
Sep-26 14.00	12.94	-	-	-	44.40	1.00	-	1
Sep-26 14.50	12.44	-	-	-	43.83	1.00	-	1
Sep-26 22.00	4.96	-	-	-	35.28	0.99	-	73
Sep-26 22.00	4.96	-	-	-	35.28	0.99	-	10
Sep-26 23.00	3.99	-	-	-	34.15	0.97	-	24
Sep-26 24.00	3.04	-	-	-	33.01	0.92	-	1
Sep-26 24.00	3.04	-	-	-	33.01	0.92	-	10
Sep-26 25.00	2.16	2.40	2.40	2.40	31.87	0.83	5	10
Sep-26 26.00	1.40	-	-	-	30.73	0.69	-	10
Sep-26 26.00	1.40	-	-	-	30.73	0.69	-	19
Sep-26 27.00	0.80	-	-	-	29.65	0.51	-	41
Sep-26 28.00	0.41	-	-	-	29.23	0.32	-	10
Sep-26 28.00	0.41	-	-	-	29.23	0.32	-	20
Sep-26 29.00	0.18	-	-	-	28.80	0.17	-	8
Oct-26 20.00	7.01	-	-	-	37.56	0.98	-	6
Oct-26 28.00	0.87	-	-	-	31.29	0.40	-	5
Oct-26 30.00	0.33	-	-	-	30.62	0.20	-	3
Dec-26 14.50	12.53	-	-	-	39.80	0.99	-	1
Dec-26 15.00	12.04	-	-	-	39.47	0.99	-	33
Dec-26 17.00	10.07	-	-	-	38.13	0.98	-	7
Dec-26 18.00	9.10	-	-	-	37.46	0.97	-	26
Dec-26 21.00	6.31	-	-	-	35.46	0.91	-	10
Dec-26 23.00	4.62	-	-	-	34.12	0.82	-	6
Dec-26 24.00	3.85	-	-	-	33.45	0.77	-	106
Dec-26 24.00	3.85	-	-	-	33.45	0.77	-	10
Dec-26 25.00	3.15	-	-	-	32.78	0.70	-	17
Dec-26 26.00	2.52	-	-	-	32.12	0.62	-	80
Dec-26 26.00	2.52	-	-	-	32.12	0.62	-	20
Dec-26 27.00	1.97	-	-	-	31.48	0.54	-	16
Dec-26 28.00	1.52	-	-	-	31.22	0.46	-	20
Mar-27 22.00	5.52	-	-	-	34.58	0.80	-	1
Mar-27 23.00	4.78	-	-	-	33.80	0.75	-	1
Mar-27 24.00	4.09	-	-	-	33.02	0.70	-	6
Mar-27 25.00	3.45	-	-	-	32.24	0.65	-	5
Mar-27 26.00	2.87	-	-	-	31.46	0.59	-	5
Jun-27 28.00	2.41	-	-	-	29.76	0.49	-	15
Dec-27 12.00	14.33	-	-	-	40.51	0.94	-	15,000
Dec-27 16.00	10.82	-	-	-	37.63	0.89	-	7
Jun-28 26.00	4.27	-	-	-	30.32	0.57	-	1
Dec-28 15.25	11.14	-	-	-	36.03	0.84	-	750
Jun-29 26.00	4.94	-	-	-	31.06	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	46.85	-	-	1,200
Sep-26 16.00	-	-	-	-	41.15	-	-	10
Sep-26 18.00	-	-	-	-	38.87	-	-	5
Sep-26 19.00	-	-	-	-	37.73	-	-	15
Sep-26 19.50	-	-	-	-	37.16	-	-	10
Sep-26 23.00	0.03	-	-	-	33.18	-0.03	-	5
Sep-26 24.00	0.08	-	-	-	32.04	-0.07	-	20
Sep-26 24.00	0.08	-	-	-	32.04	-0.07	-	2
Sep-26 25.00	0.19	-	-	-	30.90	-0.16	-	2
Sep-26 26.00	0.42	-	-	-	29.76	-0.30	-	45
Sep-26 27.00	0.82	-	-	-	28.68	-0.49	-	10
Oct-26 27.00	1.19	-	-	-	29.17	-0.48	-	5
Dec-26 11.00	-	-	-	-	40.20	-	-	1
Dec-26 13.50	-	-	-	-	38.53	-	-	150
Dec-26 14.50	-	-	-	-	37.86	-	-	150
Dec-26 15.00	-	-	-	-	37.53	-	-	1
Dec-26 15.50	0.01	-	-	-	37.20	-	-	450
Dec-26 17.00	0.02	-	-	-	36.19	-0.01	-	154
Dec-26 18.00	0.03	-	-	-	35.52	-0.02	-	7
Dec-26 20.00	0.11	-	-	-	34.19	-0.05	-	20
Dec-26 21.00	0.18	-	-	-	33.52	-0.07	-	10
Dec-26 22.00	0.29	-	-	-	32.85	-0.11	-	10
Dec-26 22.00	0.29	-	-	-	32.85	-0.11	-	15
Dec-26 24.00	0.66	-	-	-	31.51	-0.22	-	36
Dec-26 25.00	0.93	0.86	0.86	0.86	30.84	-0.29	20	30
Dec-26 30.00	3.60	-	-	-	28.76	-0.70	-	10
Mar-27 11.50	-	-	-	-	40.58	-	-	1
Jun-27 24.00	1.53	-	-	-	30.39	-0.28	-	5
Sep-27 17.00	0.40	-	-	-	35.43	-0.08	-	5
Dec-28 15.25	0.59	-	-	-	31.77	-0.08	-	750

	Previous Close	4.27		25/08/26
	SACYR Close	4.33		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.70	-	-	-	26.95	0.88	-	10
Dec-26 3.90	0.54	-	-	-	26.84	0.79	-	25
Dec-26 4.00	0.47	-	-	-	26.79	0.74	-	5
Dec-26 4.20	0.35	-	-	-	26.68	0.63	-	20
Dec-26 4.30	0.29	-	-	-	26.63	0.57	-	43
Dec-26 4.50	0.20	-	-	-	26.39	0.45	-	10
Dec-26 4.70	0.13	-	-	-	26.13	0.33	-	10
Dec-26 4.80	0.10	-	-	-	25.99	0.28	-	10
Dec-26 5.00	0.06	-	-	-	25.73	0.19	-	30
Mar-27 3.70	0.73	-	-	-	25.37	0.84	-	10
Mar-27 3.80	0.66	-	-	-	25.32	0.80	-	10
Mar-27 4.80	0.15	-	-	-	24.45	0.33	-	20,000
Jun-27 3.90	0.64	-	-	-	24.30	0.74	-	25
Jun-27 4.80	0.21	-	-	-	23.55	0.37	-	10
Jun-27 4.90	0.18	-	-	-	23.43	0.33	-	20
Jun-27 5.00	0.16	-	-	-	23.30	0.30	-	10
Dec-27 4.00	0.62	-	-	-	23.45	0.68	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	25.53	-	-	20
Sep-26 4.30	0.10	-	-	-	25.26	-0.44	-	5
Sep-26 4.50	0.21	-	-	-	25.13	-0.71	-	100
Oct-26 4.50	0.26	-	-	-	25.47	-0.63	-	100
Dec-26 3.50	0.02	-	-	-	26.65	-0.06	-	10
Dec-26 4.50	0.33	-	-	-	25.98	-0.56	-	1,000
Dec-26 4.70	0.47	-	-	-	25.72	-0.69	-	50
Dec-26 5.00	0.70	-	-	-	25.32	-0.83	-	100
Mar-27 4.20	0.26	-	-	-	25.02	-0.40	-	3
Jun-27 3.40	0.06	-	-	-	24.54	-0.11	-	20
Jun-27 3.80	0.14	-	-	-	24.38	-0.23	-	10
Jun-27 3.90	0.18	-	-	-	24.35	-0.27	-	10
Jun-27 4.30	0.34	-	-	-	24.19	-0.44	-	3
Jun-27 4.50	0.45	-	-	-	23.97	-0.53	-	1,000

	Previous Close	12.70		25/08/26
	SANTANDER Close	12.58		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 9.75	2.83	-	-	-	36.73	1.00	-	1
Aug-26 w4 10.00	2.58	-	-	-	35.71	1.00	-	4
Aug-26 w4 11.00	1.58	1.68	1.68	1.68	31.63	1.00	1	2
Aug-26 w4 11.50	1.08	1.16	1.16	1.16	29.59	1.00	1	3
Aug-26 w4 12.50	0.16	-	-	-	25.51	0.62	-	2
Aug-26 w4 13.00	0.01	-	-	-	24.95	0.08	-	4
Sep-26 w1 10.50	2.09	-	-	-	33.26	1.00	-	2
Sep-26 w1 11.00	1.59	-	-	-	31.24	1.00	-	2
Sep-26 w1 12.00	0.63	0.77	0.77	0.77	27.22	0.86	2	2
Sep-26 w1 13.00	0.06	-	-	-	24.65	0.22	-	2
Sep-26 w2 13.00	0.11	-	-	-	24.43	0.28	-	39
Sep-26 5.50	7.09	-	-	-	51.50	1.00	-	16
Sep-26 5.75	6.84	-	-	-	50.55	1.00	-	1
Sep-26 6.50	6.09	-	-	-	47.69	1.00	-	11
Sep-26 7.00	5.59	-	-	-	45.78	1.00	-	4
Sep-26 7.75	4.84	-	-	-	42.92	1.00	-	30
Sep-26 8.00	4.59	-	-	-	41.97	1.00	-	100
Sep-26 8.50	4.09	-	-	-	40.06	1.00	-	458
Sep-26 8.75	3.84	-	-	-	39.10	1.00	-	3,200
Sep-26 9.00	3.59	-	-	-	38.15	1.00	-	1
Sep-26 9.25	3.34	-	-	-	37.20	1.00	-	9
Sep-26 9.50	3.09	-	-	-	36.24	1.00	-	9
Sep-26 9.75	2.85	-	-	-	35.29	1.00	-	5,031
Sep-26 10.00	2.60	-	-	-	34.33	1.00	-	51
Sep-26 10.50	2.10	-	-	-	32.43	0.99	-	154
Sep-26 11.00	1.61	-	-	-	30.52	0.96	-	23
Sep-26 11.50	1.14	-	-	-	28.61	0.90	-	10
Sep-26 12.00	0.72	-	-	-	26.70	0.77	-	11,069
Sep-26 12.50	0.37	-	-	-	24.80	0.56	-	19
Sep-26 13.00	0.16	-	-	-	24.21	0.32	-	91
Sep-26 13.50	0.05	-	-	-	23.88	0.14	-	721
Sep-26 14.00	0.01	-	-	-	23.55	0.04	-	10
Sep-26 14.50	-	-	-	-	23.22	0.01	-	3
Oct-26 11.00	1.72	-	-	-	32.80	0.88	-	1
Oct-26 11.50	1.29	1.40	1.40	1.40	31.04	0.80	2	12
Oct-26 12.50	0.59	0.56	0.56	0.56	27.51	0.56	1	1
Oct-26 13.00	0.35	-	-	-	26.90	0.41	-	1,006
Oct-26 13.50	0.20	-	-	-	26.50	0.27	-	14
Oct-26 14.00	0.10	-	-	-	26.10	0.16	-	103
Oct-26 14.50	0.05	-	-	-	25.70	0.08	-	1
Nov-26 13.00	0.49	0.60	0.60	0.60	27.83	0.43	2	2
Dec-26 3.00	9.59	-	-	-	61.83	1.00	-	1
Dec-26 4.00	8.60	-	-	-	58.44	1.00	-	100
Dec-26 4.50	8.10	-	-	-	56.74	1.00	-	1
Dec-26 4.80	7.80	-	-	-	55.73	1.00	-	5,050
Dec-26 4.90	7.70	-	-	-	55.39	1.00	-	50
Dec-26 5.00	7.60	-	-	-	55.05	1.00	-	25
Dec-26 5.25	7.35	-	-	-	54.20	1.00	-	25
Dec-26 5.75	6.86	-	-	-	52.50	1.00	-	6
Dec-26 6.00	6.61	-	-	-	51.66	1.00	-	7
Dec-26 6.50	6.11	-	-	-	49.96	1.00	-	5
Dec-26 7.00	5.61	-	-	-	48.27	1.00	-	86
Dec-26 7.50	5.12	-	-	-	46.57	0.99	-	28
Dec-26 7.75	4.88	-	-	-	45.72	0.99	-	2
Dec-26 8.00	4.63	-	-	-	44.87	0.98	-	10,163
Dec-26 8.25	4.39	-	-	-	44.03	0.98	-	110
Dec-26 8.50	4.15	-	-	-	43.18	0.97	-	100
Dec-26 8.75	3.91	-	-	-	42.33	0.96	-	22
Dec-26 9.00	3.67	-	-	-	41.48	0.96	-	335
Dec-26 9.25	3.43	-	-	-	40.63	0.94	-	2
Dec-26 9.50	3.20	-	-	-	39.79	0.93	-	75
Dec-26 9.75	2.97	-	-	-	38.94	0.92	-	5
Dec-26 10.00	2.75	-	-	-	38.09	0.90	-	67
Dec-26 10.50	2.31	-	-	-	36.39	0.85	-	77
Dec-26 11.00	1.90	-	-	-	34.70	0.80	-	68
Dec-26 11.50	1.52	-	-	-	33.00	0.73	-	377
Dec-26 12.00	1.17	-	-	-	31.31	0.64	-	57
Dec-26 12.50	0.85	-	-	-	29.61	0.55	-	85,903
Dec-26 13.00	0.62	-	-	-	29.00	0.45	-	15,015
Dec-26 13.50	0.44	-	-	-	28.58	0.36	-	72
Dec-26 14.00	0.31	-	-	-	28.17	0.27	-	114
Dec-26 14.50	0.20	-	-	-	27.76	0.20	-	105
Mar-27 4.60	8.00	-	-	-	55.89	1.00	-	25
Mar-27 4.70	7.90	-	-	-	55.58	1.00	-	25
Mar-27 4.80	7.80	-	-	-	55.27	1.00	-	50
Mar-27 4.90	7.70	-	-	-	54.97	1.00	-	50
Mar-27 5.00	7.60	-	-	-	54.66	1.00	-	50
Mar-27 5.25	7.36	-	-	-	53.89	1.00	-	25
Mar-27 6.00	6.62	-	-	-	51.58	0.99	-	25
Mar-27 6.25	6.37	-	-	-	50.82	0.99	-	25
Mar-27 7.50	5.18	-	-	-	46.97	0.96	-	1
Mar-27 8.00	4.72	-	-	-	45.44	0.94	-	3
Mar-27 9.25	3.61	-	-	-	41.60	0.88	-	140
Mar-27 9.50	3.40	-	-	-	40.83	0.86	-	36
Mar-27 10.00	2.99	-	-	-	39.29	0.83	-	20
Mar-27 11.00	2.23	-	-	-	36.22	0.74	-	1,820
Mar-27 11.50	1.87	-	-	-	34.68	0.69	-	52
Mar-27 12.00	1.55	-	-	-	33.14	0.63	-	6,615
Mar-27 12.50	1.24	-	-	-	31.61	0.56	-	52,506
Mar-27 13.00	1.01	-	-	-	31.07	0.50	-	5,105
Mar-27 13.50	0.81	-	-	-	30.73	0.43	-	6,100
Mar-27 14.00	0.64	-	-	-	30.38	0.37	-	42
Mar-27 14.50	0.50	0.55	0.55	0.55	30.04	0.31	100	100
Mar-27 15.00	0.38	-	-	-	29.69	0.25	-	90
Mar-27 15.50	0.29	-	-	-	29.35	0.21	-	26
Mar-27 16.00	0.21	-	-	-	29.00	0.16	-	13
Jun-27 6.00	6.63	-	-	-	48.37	0.99	-	25
Jun-27 6.25	6.39	-	-	-	47.76	0.98	-	25
Jun-27 6.50	6.15	-	-	-	47.14	0.97	-	25
Jun-27 6.75	5.92	-	-	-	46.53	0.97	-	25
Jun-27 7.00	5.69	-	-	-	45.91	0.96	-	25
Jun-27 7.25	5.46	-	-	-	45.29	0.95	-	25
Jun-27 8.25	4.57	-	-	-	42.83	0.91	-	5
Jun-27 9.00	3.94	-	-	-	40.98	0.87	-	6,000
Jun-27 9.75	3.35	-	-	-	39.13	0.82	-	1
Jun-27 10.00	3.15	-	-	-	38.52	0.81	-	5,030
Jun-27 10.50	2.78	-	-	-	37.29	0.77	-	63
Jun-27 11.00	2.43	-	-	-	36.05	0.73	-	15
Jun-27 12.00	1.79	-	-	-	33.59	0.63	-	5,000
Jun-27 12.50	1.49	-	-	-	32.36	0.57	-	10
Jun-27 13.00	1.26	-	-	-	31.88	0.52	-	624
Jun-27 13.50	1.06	-	-	-	31.55	0.46	-	157
Jun-27 15.00	0.60	-	-	-	30.56	0.31	-	2,020
Jun-27 16.00	0.39	-	-	-	29.89	0.23	-	10
Sep-27 9.00	4.05	-	-	-	39.73	0.85	-	153
Sep-27 10.00	3.29	-	-	-	37.66	0.79	-	2
Sep-27 12.00	1.99	-	-	-	33.53	0.63	-	2
Dec-27 2.30	10.29	-	-	-	52.16	1.00	-	22
Dec-27 4.20	8.40	-	-	-	48.54	1.00	-	7,000
Dec-27 4.90	7.70	-	-	-	47.20	1.00	-	4
Dec-27 5.00	7.61	-	-	-	47.01	1.00	-	2
Dec-27 5.25	7.36	-	-	-	46.53	0.99	-	3
Dec-27 5.50	7.12	-	-	-	46.06	0.99	-	5
Dec-27 7.00	5.75	-	-	-	43.20	0.94	-	2,545
Dec-27 7.50	5.33	-	-	-	42.24	0.92	-	4
Dec-27 8.00	4.91	-	-	-	41.29	0.90	-	10
Dec-27 8.50	4.52	-	-	-	40.33	0.87	-	2
Dec-27 9.00	4.13	-	-	-	39.38	0.84	-	152
Dec-27 9.25	3.94	-	-	-	38.90	0.83	-	25
Dec-27 10.00	3.41	-	-	-	37.47	0.78	-	20
Dec-27 10.50	3.07	-	-	-	36.52	0.75	-	1
Dec-27 11.00	2.74	-	-	-	35.56	0.71	-	5,000
Dec-27 11.50	2.43	-	-	-	34.61	0.67	-	150
Dec-27 12.00	2.14	-	-	-	33.66	0.63	-	6
Dec-27 14.00	1.26	-	-	-	31.68	0.46	-	52,500
Dec-27 15.00	0.94	-	-	-	31.08	0.38	-	25,000
Dec-27 15.50	0.81	-	-	-	30.77	0.34	-	2
Mar-28 8.75	4.41	-	-	-	39.27	0.85	-	1
Mar-28 9.00	4.22	-	-	-	38.83	0.83	-	450
Mar-28 9.25	4.03	-	-	-	38.39	0.82	-	300
Mar-28 9.50	3.86	-	-	-	37.96	0.81	-	50
Mar-28 9.75	3.69	-	-	-	37.52	0.79	-	250
Mar-28 10.00	3.53	-	-	-	37.08	0.77	-	126
Mar-28 12.00	2.29	-	-	-	33.58	0.63	-	150
Mar-28 13.50	1.60	-	-	-	32.03	0.51	-	150
Mar-28 14.00	1.43	-	-	-	31.74	0.48	-	10,000
Jun-28 6.00	6.67	-	-	-	43.54	0.97	-	3
Jun-28 7.75	5.21	-	-	-	40.71	0.89	-	4
Jun-28 9.50	3.94	-	-	-	37.88	0.80	-	5
Jun-28 10.00	3.60	-	-	-	37.07	0.77	-	150
Jun-28 12.50	2.15	-	-	-	33.03	0.60	-	3
Sep-28 13.00	2.09	-	-	-	32.87	0.57	-	3
Sep-28 15.50	1.24	-	-	-	31.54	0.41	-	15
Dec-28 8.50	4.73	-	-	-	39.12	0.85	-	3,003
Dec-28 9.00	4.40	-	-	-	38.42	0.82	-	4
Dec-28 12.00	2.63	-	-	-	34.20	0.64	-	5,000
Dec-28 12.50	2.39	-	-	-	33.50	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w4 12.00	-	0.05	0.05	0.05	28.23	-0.03	1	20
Aug-26 w4 12.50	0.08	-	-	-	26.19	-0.39	-	7
Aug-26 w4 13.50	0.92	-	-	-	25.35	-1.00	-	2
Sep-26 w1 12.00	0.04	-	-	-	27.53	-0.14	-	10
Sep-26 w2 11.50	0.03	-	-	-	29.36	-0.07	-	20
Sep-26 w2 12.00	0.09	-	-	-	27.35	-0.20	-	20
Sep-26 4.00	-	-	-	-	58.04	-	-	2
Sep-26 6.00	-	-	-	-	50.41	-	-	32,505
Sep-26 6.75	-	-	-	-	47.54	-	-	103
Sep-26 7.00	-	-	-	-	46.59	-	-	14,621
Sep-26 7.50	-	-	-	-	44.68	-	-	210
Sep-26 7.75	-	-	-	-	43.73	-	-	10,010
Sep-26 8.00	-	-	-	-	42.78	-	-	10,209
Sep-26 8.25	-	0.01	0.01	0.01	41.82	-	2	93
Sep-26 8.50	-	-	-	-	40.87	-	-	5,001
Sep-26 8.75	-	-	-	-	39.91	-	-	55
Sep-26 9.00	-	-	-	-	38.96	-	-	133
Sep-26 9.25	-	-	-	-	38.01	-	-	4,041
Sep-26 9.50	-	-	-	-	37.05	-	-	690
Sep-26 9.75	-	-	-	-	36.10	-	-	140
Sep-26 10.00	-	-	-	-	35.14	-	-	13
Sep-26 10.50	0.01	-	-	-	33.24	-0.01	-	2,225
Sep-26 11.00	0.02	-	-	-	31.33	-0.04	-	133
Sep-26 11.50	0.05	-	-	-	29.42	-0.11	-	25,407
Sep-26 12.00	0.13	0.10	0.10	0.10	27.51	-0.24	3	938
Sep-26 12.25	0.20	-	-	-	26.56	-0.33	-	3
Sep-26 12.50	0.29	0.30	0.30	0.30	25.61	-0.44	300	328
Sep-26 12.75	0.41	-	-	-	25.19	-0.56	-	2
Sep-26 13.00	0.57	-	-	-	25.02	-0.68	-	20
Oct-26 10.00	0.03	-	-	-	36.07	-0.04	-	4
Oct-26 11.00	0.10	0.09	0.09	0.09	32.55	-0.12	45	186
Oct-26 11.50	0.17	0.12	0.12	0.12	30.79	-0.20	1	691
Oct-26 12.00	0.29	-	-	-	29.02	-0.31	-	36
Oct-26 12.50	0.46	-	-	-	27.26	-0.45	-	18
Oct-26 13.00	0.73	-	-	-	26.65	-0.60	-	7
Nov-26 11.00	0.23	0.25	0.25	0.25	33.03	-0.19	1	1
Nov-26 12.00	0.48	0.48	0.48	0.48	29.59	-0.36	5	5
Dec-26 2.50	-	-	-	-	62.30	-	-	40
Dec-26 2.80	-	-	-	-	61.28	-	-	60,000
Dec-26 3.20	-	-	-	-	59.92	-	-	10
Dec-26 3.40	-	-	-	-	59.25	-	-	2
Dec-26 3.50	-	-	-	-	58.91	-	-	5
Dec-26 3.60	-	-	-	-	58.57	-	-	50,002
Dec-26 4.00	-	-	-	-	57.21	-	-	25,007
Dec-26 4.20	-	-	-	-	56.53	-	-	25
Dec-26 4.30	-	-	-	-	56.19	-	-	15,000
Dec-26 4.40	-	-	-	-	55.85	-	-	10,000
Dec-26 4.60	-	-	-	-	55.18	-	-	80
Dec-26 4.70	-	-	-	-	54.84	-	-	5
Dec-26 4.80	-	-	-	-	54.50	-	-	15,000
Dec-26 4.90	-	-	-	-	54.16	-	-	150
Dec-26 5.00	-	-	-	-	53.82	-	-	20,400
Dec-26 5.25	-	-	-	-	52.97	-	-	600
Dec-26 6.00	-	-	-	-	50.43	-	-	5,019
Dec-26 6.25	-	-	-	-	49.58	-	-	5
Dec-26 6.50	0.01	-	-	-	48.73	-0.01	-	155
Dec-26 6.75	0.01	-	-	-	47.88	-0.01	-	156
Dec-26 7.00	0.01	-	-	-	47.04	-0.01	-	10,171
Dec-26 7.25	0.02	-	-	-	46.19	-0.01	-	50
Dec-26 7.50	0.02	-	-	-	45.34	-0.02	-	18
Dec-26 7.75	0.03	-	-	-	44.49	-0.02	-	51
Dec-26 8.00	0.03	-	-	-	43.64	-0.03	-	34,888
Dec-26 8.25	0.04	-	-	-	42.80	-0.03	-	611
Dec-26 8.50	0.05	-	-	-	41.95	-0.04	-	15,882
Dec-26 8.75	0.06	-	-	-	41.10	-0.05	-	856
Dec-26 9.00	0.08	-	-	-	40.25	-0.06	-	5,090
Dec-26 9.25	0.09	-	-	-	39.40	-0.07	-	999
Dec-26 9.50	0.11	-	-	-	38.56	-0.08	-	34
Dec-26 9.75	0.13	-	-	-	37.71	-0.10	-	20
Dec-26 10.00	0.16	-	-	-	36.86	-0.12	-	90,011
Dec-26 10.50	0.23	-	-	-	35.16	-0.16	-	15,226
Dec-26 11.00	0.32	0.29	0.29	0.29	33.47	-0.22	5	1,170
Dec-26 11.50	0.44	-	-	-	31.77	-0.29	-	81
Dec-26 12.00	0.59	-	-	-	30.08	-0.37	-	231
Dec-26 12.50	0.78	-	-	-	28.38	-0.47	-	187
Dec-26 13.00	1.05	-	-	-	27.77	-0.57	-	18
Dec-26 13.50	1.38	-	-	-	27.35	-0.67	-	100
Dec-26 14.00	1.75	-	-	-	26.94	-0.75	-	112
Dec-26 16.00	3.51	-	-	-	25.30	-0.96	-	1
Mar-27 5.25	0.01	-	-	-	52.11	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	51.34	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	49.80	-0.01	-	150
Mar-27 6.75	0.05	-	-	-	47.50	-0.03	-	371
Mar-27 7.00	0.06	-	-	-	46.73	-0.03	-	1
Mar-27 7.25	0.08	-	-	-	45.96	-0.04	-	16,000
Mar-27 8.00	0.13	-	-	-	43.66	-0.06	-	100
Mar-27 8.25	0.15	-	-	-	42.89	-0.07	-	5,400
Mar-27 8.50	0.17	-	-	-	42.12	-0.08	-	100
Mar-27 8.75	0.19	-	-	-	41.35	-0.09	-	5
Mar-27 9.00	0.22	-	-	-	40.58	-0.11	-	40
Mar-27 9.25	0.25	-	-	-	39.82	-0.12	-	3
Mar-27 9.50	0.29	-	-	-	39.05	-0.13	-	52,500
Mar-27 9.75	0.32	-	-	-	38.28	-0.15	-	6,700
Mar-27 10.00	0.37	-	-	-	37.51	-0.17	-	25
Mar-27 10.50	0.46	-	-	-	35.97	-0.21	-	30
Mar-27 11.00	0.58	-	-	-	34.44	-0.26	-	9,547
Mar-27 11.50	0.71	-	-	-	32.90	-0.31	-	100
Mar-27 12.00	0.88	-	-	-	31.36	-0.38	-	457
Mar-27 12.50	1.07	-	-	-	29.83	-0.45	-	21
Mar-27 13.00	1.34	-	-	-	29.29	-0.52	-	14,500
Mar-27 14.50	2.35	-	-	-	28.26	-0.73	-	1
Jun-27 3.00	-	-	-	-	54.51	-	-	15,000
Jun-27 4.00	0.01	-	-	-	52.04	-	-	1
Jun-27 5.50	0.04	-	-	-	48.35	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	47.11	-0.03	-	20,100
Jun-27 7.00	0.12	-	-	-	44.65	-0.05	-	5,155
Jun-27 7.25	0.14	-	-	-	44.03	-0.06	-	150
Jun-27 7.50	0.17	-	-	-	43.42	-0.07	-	813
Jun-27 7.75	0.19	-	-	-	42.80	-0.07	-	150
Jun-27 8.00	0.21	-	-	-	42.19	-0.08	-	6,000
Jun-27 8.75	0.32	-	-	-	40.34	-0.12	-	10
Jun-27 9.00	0.35	-	-	-	39.72	-0.13	-	16,005
Jun-27 9.50	0.45	-	-	-	38.49	-0.17	-	5
Jun-27 10.00	0.55	-	-	-	37.26	-0.20	-	10,005
Jun-27 10.50	0.68	-	-	-	36.03	-0.24	-	5,004
Jun-27 11.50	0.97	-	-	-	33.56	-0.33	-	5,260
Jun-27 12.00	1.15	-	-	-	32.33	-0.38	-	5,025
Jun-27 12.50	1.36	-	-	-	31.10	-0.44	-	366
Jun-27 13.00	1.62	-	-	-	30.62	-0.50	-	10
Sep-27 8.00	0.29	-	-	-	40.69	-0.10	-	315
Sep-27 9.50	0.56	-	-	-	37.59	-0.18	-	263
Sep-27 9.75	0.61	-	-	-	37.07	-0.19	-	25
Sep-27 10.00	0.67	-	-	-	36.55	-0.21	-	5
Sep-27 12.00	1.32	-	-	-	32.42	-0.38	-	1
Sep-27 13.00	1.79	-	-	-	30.95	-0.48	-	3
Dec-27 3.30	0.01	-	-	-	48.73	-	-	10
Dec-27 3.50	0.01	-	-	-	48.35	-	-	10,040
Dec-27 3.90	0.02	-	-	-	47.59	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	47.40	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	47.02	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.64	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	46.06	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	45.01	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	44.54	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	44.06	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	43.58	-0.04	-	5,150
Dec-27 6.25	0.15	-	-	-	43.11	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	42.63	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	42.15	-0.06	-	150
Dec-27 7.00	0.22	-	-	-	41.68	-0.07	-	10,500
Dec-27 7.25	0.26	-	-	-	41.20	-0.08	-	325
Dec-27 7.50	0.30	-	-	-	40.72	-0.09	-	300
Dec-27 7.75	0.34	-	-	-	40.24	-0.10	-	5,000
Dec-27 8.00	0.37	-	-	-	39.77	-0.11	-	75
Dec-27 8.50	0.46	-	-	-	38.81	-0.14	-	10,003
Dec-27 8.75	0.52	-	-	-	38.34	-0.15	-	23
Dec-27 9.00	0.57	-	-	-	37.86	-0.16	-	4,000
Dec-27 9.75	0.74	-	-	-	36.43	-0.21	-	25,000
Dec-27 10.00	0.82	-	-	-	35.95	-0.23	-	40,176
Dec-27 10.50	0.96	-	-	-	35.00	-0.26	-	4,745
Dec-27 11.00	1.12	-	-	-	34.04	-0.30	-	30,002
Dec-27 11.50	1.30	-	-	-	33.09	-0.34	-	25
Dec-27 12.00	1.49	-	-	-	32.14	-0.38	-	302
Dec-27 12.50	1.71	-	-	-	31.18	-0.43	-	25
Mar-28 9.00	0.63	-	-	-	36.74	-0.17	-	150
Mar-28 9.25	0.68	-	-	-	36.30	-0.18	-	150
Mar-28 9.75	0.82	-	-	-	35.43	-0.21	-	5
Mar-28 10.00	0.89	-	-	-	34.99	-0.23	-	150
Mar-28 10.50	1.04	-	-	-	34.12	-0.26	-	387
Mar-28 11.00	1.21	-	-	-	33.24	-0.30	-	20,175
Mar-28 12.00	1.58	-	-	-	31.49	-0.38	-	150
Jun-28 5.00	0.10	-	-	-	42.55	-0.03	-	10,000
Jun-28 10.50	1.15	-	-	-	33.66	-0.27	-	10,000
Jun-28 11.00	1.34	-	-	-	32.85	-0.31	-	381
Jun-28 11.50	1.52	-	-	-	32.05	-0.34	-	450
Jun-28 12.00	1.72	-	-	-	31.24	-0.38	-	602
Dec-28 4.20	0.07	-	-	-	41.60	-0.02	-	10,000
Dec-28 6.00	0.24	-	-	-	39.07	-0.06	-	12,500
Dec-28 8.00	0.62	-	-	-	36.26	-0.14	-	15,500
Dec-28 8.50	0.72	-	-	-	35.56	-0.17	-	3,000
Dec-28 9.00	0.87	-	-	-	34.86	-0.19	-	5,000
Dec-28 10.00	1.16	-	-	-	33.45	-0.25	-	12,000
Dec-29 3.90	0.10	-	-	-	39.48	-0.02	-	3,250
Dec-29 5.50	0.30	-	-	-	37.61	-0.06	-	25,000
Dec-29 8.00	0.82	-	-	-	34.70	-0.16	-	11,000
Dec-29 10.50	1.65	-	-	-	31.79	-0.29	-	100
Dec-30 6.00	0.50	-	-	-	36.07	-0.09	-	10,000
Dec-30 12.50	2.74	-	-	-	29.18	-0.40	-	58
Dec-30 13.00	3.00	-	-	-	28.93	-0.42	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	3.59	-	-	-	38.15	1.00	-	10
Sep-26 10.50	2.10	-	-	-	32.43	0.99	-	40
Sep-26 11.00	1.61	-	-	-	30.52	0.96	-	40
Sep-26 11.00	1.61	-	-	-	30.52	0.96	-	10
Sep-26 11.50	1.14	-	-	-	28.61	0.90	-	10
Sep-26 11.50	1.14	-	-	-	28.61	0.90	-	60
Sep-26 12.00	0.72	-	-	-	26.70	0.77	-	4,030
Sep-26 12.00	0.72	-	-	-	26.70	0.77	-	20
Sep-26 12.50	0.37	-	-	-	24.80	0.56	-	20
Sep-26 12.50	0.37	-	-	-	24.80	0.56	-	60
Sep-26 12.75	0.25	-	-	-	24.38	0.44	-	20
Sep-26 13.00	0.16	-	-	-	24.21	0.32	-	40
Sep-26 13.00	0.16	-	-	-	24.21	0.32	-	4,510
Sep-26 13.50	0.05	-	-	-	23.88	0.14	-	9,000
Sep-26 13.50	0.05	-	-	-	23.88	0.14	-	50
Oct-26 11.00	1.72	-	-	-	32.80	0.88	-	40
Oct-26 12.00	0.91	-	-	-	29.27	0.69	-	32
Oct-26 12.50	0.58	-	-	-	27.51	0.56	-	10
Oct-26 13.00	0.35	-	-	-	26.90	0.40	-	20
Oct-26 14.00	0.10	-	-	-	26.10	0.16	-	38,947
Dec-26 6.50	6.00	-	-	-	49.96	0.99	-	36
Dec-26 8.00	4.54	-	-	-	44.87	0.96	-	2
Dec-26 8.50	4.06	-	-	-	43.18	0.95	-	2
Dec-26 8.75	3.83	-	-	-	42.33	0.94	-	25
Dec-26 9.00	3.60	-	-	-	41.48	0.93	-	10
Dec-26 10.00	2.70	-	-	-	38.09	0.87	-	10
Dec-26 10.50	2.27	-	-	-	36.39	0.83	-	12
Dec-26 12.00	1.15	-	-	-	31.31	0.63	-	20
Dec-26 12.50	0.85	-	-	-	29.61	0.54	-	2
Dec-26 13.50	0.44	-	-	-	28.58	0.35	-	2
Dec-26 14.00	0.30	-	-	-	28.17	0.27	-	365
Mar-27 4.00	8.50	-	-	-	57.73	0.98	-	30
Mar-27 5.00	7.53	-	-	-	54.66	0.98	-	20
Mar-27 10.00	2.99	-	-	-	39.29	0.81	-	1
Sep-27 11.00	2.60	-	-	-	35.60	0.69	-	1
Dec-27 10.00	3.33	-	-	-	37.47	0.74	-	1
Dec-27 14.00	1.23	-	-	-	31.68	0.44	-	4
Dec-28 6.00	6.38	-	-	-	42.63	0.87	-	51
Dec-28 7.00	5.63	-	-	-	41.23	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.25	-	-	-	-	49.45	-	-	1,700
Sep-26 7.50	-	-	-	-	44.68	-	-	900
Sep-26 8.25	-	-	-	-	41.82	-	-	50
Sep-26 9.50	-	-	-	-	37.05	-	-	10
Sep-26 10.50	0.01	-	-	-	33.24	-0.02	-	30,010
Sep-26 11.00	0.02	-	-	-	31.33	-0.04	-	1
Sep-26 11.50	0.05	-	-	-	29.42	-0.11	-	11
Sep-26 11.50	0.05	-	-	-	29.42	-0.11	-	20
Sep-26 12.00	0.13	-	-	-	27.51	-0.24	-	20
Sep-26 12.00	0.13	-	-	-	27.51	-0.24	-	96
Sep-26 12.50	0.28	-	-	-	25.61	-0.44	-	200
Sep-26 12.50	0.28	-	-	-	25.61	-0.44	-	50
Sep-26 13.00	0.57	-	-	-	25.02	-0.67	-	100
Sep-26 13.00	0.57	-	-	-	25.02	-0.67	-	20
Sep-26 13.50	0.96	-	-	-	24.69	-0.85	-	20
Sep-26 14.00	1.42	-	-	-	24.36	-0.95	-	21
Oct-26 11.00	0.10	-	-	-	32.55	-0.12	-	2
Oct-26 11.50	0.17	-	-	-	30.79	-0.20	-	1
Oct-26 11.50	0.17	-	-	-	30.79	-0.20	-	10
Oct-26 12.00	0.29	0.25	0.25	0.25	29.02	-0.30	2	2
Oct-26 12.50	0.46	-	-	-	27.26	-0.44	-	12
Oct-26 12.50	0.46	-	-	-	27.26	-0.44	-	20
Oct-26 13.00	0.73	-	-	-	26.65	-0.59	-	20
Dec-26 6.75	0.01	-	-	-	47.88	-0.01	-	2,800
Dec-26 9.00	0.08	-	-	-	40.25	-0.06	-	10
Dec-26 9.75	0.14	-	-	-	37.71	-0.10	-	26
Dec-26 10.00	0.16	-	-	-	36.86	-0.12	-	25
Dec-26 10.50	0.23	-	-	-	35.16	-0.16	-	1
Dec-26 11.00	0.32	-	-	-	33.47	-0.21	-	20
Dec-26 11.00	0.32	-	-	-	33.47	-0.21	-	10
Dec-26 11.50	0.44	0.35	0.35	0.35	31.77	-0.28	1	2
Dec-26 12.00	0.59	-	-	-	30.08	-0.36	-	26
Dec-26 12.50	0.78	-	-	-	28.38	-0.46	-	1
Dec-26 13.00	1.04	-	-	-	27.77	-0.56	-	1
Mar-27 9.00	0.22	-	-	-	40.58	-0.10	-	2
Mar-27 12.50	1.05	-	-	-	29.83	-0.43	-	1
Jun-27 11.50	0.96	-	-	-	33.56	-0.32	-	1
Dec-29 10.50	1.63	-	-	-	31.79	-0.26	-	60

	Previous Close	16.99		25/08/26
	SOLARIA Close	17.10		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	0.47	-	-	-	46.00	0.36	-	25
Dec-26 18.00	1.45	-	-	-	45.81	0.48	-	9
Jun-27 16.50	3.18	-	-	-	44.62	0.63	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	0.38	-	-	-	48.40	-0.27	-	5
Sep-26 17.00	0.75	-	-	-	46.39	-0.45	-	2
Oct-26 15.00	0.44	-	-	-	50.32	-0.21	-	4,000
Dec-26 14.50	0.76	-	-	-	50.97	-0.23	-	3
Dec-26 22.00	5.20	-	-	-	44.04	-0.82	-	25
Dec-26 23.00	6.08	-	-	-	43.63	-0.87	-	20
Dec-26 25.00	7.94	-	-	-	42.82	-0.95	-	20

	Previous Close	26.84		25/08/26
	TECNICAS REUNIDAS Close	27.02		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 30.24	0.25	-	-	-	42.23	0.17	-	10
Sep-26 31.15	0.14	-	-	-	41.94	0.11	-	3
Sep-26 32.07	0.08	-	-	-	41.64	0.06	-	5
Sep-26 32.99	0.04	-	-	-	41.35	0.04	-	13
Sep-26 33.90	0.02	-	-	-	41.05	0.02	-	6
Sep-26 34.82	0.01	-	-	-	40.76	0.01	-	135
Sep-26 36.65	-	-	-	-	40.17	-	-	5
Oct-26 34.82	0.13	-	-	-	42.79	0.07	-	2
Oct-26 36.65	0.06	-	-	-	42.23	0.04	-	5
Dec-26 27.49	2.58	-	-	-	48.75	0.53	-	10
Dec-26 41.23	0.14	-	-	-	45.19	0.05	-	5
Mar-27 37.00	0.99	-	-	-	45.77	0.22	-	1
Jun-27 29.00	3.54	-	-	-	46.01	0.51	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.33	-	-	-	-	55.40	-	-	5
Sep-26 19.24	0.01	-	-	-	53.86	-0.01	-	5
Sep-26 22.91	0.12	-	-	-	47.61	-0.08	-	5
Sep-26 24.74	0.37	-	-	-	44.49	-0.20	-	1
Sep-26 25.66	0.60	-	-	-	42.93	-0.30	-	5
Sep-26 27.49	1.37	-	-	-	40.46	-0.54	-	9
Oct-26 20.16	0.15	-	-	-	53.67	-0.06	-	5
Oct-26 24.74	0.86	0.80	0.80	0.80	45.93	-0.27	1	1
Dec-26 18.33	0.40	-	-	-	55.39	-0.09	-	2
Dec-26 20.16	0.66	-	-	-	52.53	-0.14	-	2
Dec-26 21.07	0.83	-	-	-	51.10	-0.18	-	5
Dec-26 26.57	2.58	-	-	-	42.49	-0.46	-	9
Dec-26 27.49	3.07	-	-	-	41.66	-0.52	-	10
Mar-27 16.00	0.47	-	-	-	55.98	-0.08	-	1
Mar-27 30.00	5.39	-	-	-	40.72	-0.60	-	5
Jun-27 18.00	1.00	-	-	-	50.03	-0.13	-	3
Jun-27 32.00	7.16	-	-	-	38.80	-0.65	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.31	-	-	-	43.38	-0.42	-	5
Dec-26 27.00	2.76	-	-	-	41.81	-0.48	-	5

	Previous Close	3.65		25/08/26
	TELEFONICA Close	3.68		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	1.49	-	-	-	34.41	1.00	-	2
Sep-26 3.50	0.21	-	-	-	22.88	0.82	-	14
Sep-26 3.60	0.14	-	-	-	21.99	0.68	-	160
Sep-26 3.70	0.08	0.06	0.06	0.06	21.20	0.49	2	138
Sep-26 3.80	0.04	-	-	-	20.90	0.30	-	1,013
Sep-26 3.90	0.02	-	-	-	20.61	0.15	-	25
Sep-26 4.00	0.01	-	-	-	20.31	0.06	-	376
Sep-26 4.10	-	-	-	-	20.01	0.02	-	10,005
Sep-26 4.20	-	-	-	-	19.71	0.01	-	594
Sep-26 4.30	-	-	-	-	19.41	-	-	250
Sep-26 4.40	-	-	-	-	19.11	-	-	1,100
Sep-26 4.60	-	-	-	-	18.51	-	-	6
Oct-26 3.70	0.11	0.10	0.10	0.07	20.35	0.51	14	36
Oct-26 3.80	0.07	0.06	0.06	0.06	20.06	0.37	50	50
Oct-26 3.90	0.04	-	-	-	19.77	0.25	-	2
Nov-26 3.80	0.11	0.11	0.11	0.11	20.44	0.42	1	2
Dec-26 2.90	0.82	-	-	-	26.87	0.96	-	1
Dec-26 3.00	0.72	-	-	-	26.12	0.94	-	10
Dec-26 3.30	0.46	-	-	-	23.90	0.83	-	10
Dec-26 3.40	0.38	-	-	-	23.16	0.77	-	65
Dec-26 3.50	0.31	-	-	-	22.42	0.70	-	197
Dec-26 3.60	0.24	-	-	-	21.67	0.62	-	86,509
Dec-26 3.70	0.18	-	-	-	21.00	0.53	-	1,973
Dec-26 3.80	0.13	0.13	0.13	0.13	20.71	0.44	1	322
Dec-26 3.90	0.10	-	-	-	20.42	0.36	-	658
Dec-26 4.00	0.07	-	-	-	20.14	0.27	-	120,735
Dec-26 4.10	0.05	-	-	-	19.85	0.20	-	560
Dec-26 4.20	0.03	-	-	-	19.56	0.14	-	1,214
Dec-26 4.30	0.02	-	-	-	19.27	0.09	-	511
Dec-26 4.40	0.01	-	-	-	18.98	0.06	-	14
Dec-26 4.50	0.01	-	-	-	18.69	0.04	-	43,670
Dec-26 4.60	-	-	-	-	18.40	0.02	-	35,000
Dec-26 4.70	-	-	-	-	18.11	0.01	-	20,010
Dec-26 4.90	-	-	-	-	17.53	-	-	8,004
Dec-26 5.00	-	-	-	-	17.24	-	-	771
Dec-26 5.25	-	-	-	-	16.52	-	-	8
Dec-26 5.50	-	-	-	-	15.79	-	-	2
Mar-27 2.20	1.52	-	-	-	29.71	0.99	-	1
Mar-27 3.10	0.68	-	-	-	24.82	0.86	-	30
Mar-27 3.20	0.60	-	-	-	24.28	0.83	-	10
Mar-27 3.40	0.45	-	-	-	23.19	0.73	-	1
Mar-27 3.50	0.38	-	-	-	22.65	0.68	-	2
Mar-27 3.60	0.32	-	-	-	22.11	0.62	-	52
Mar-27 3.70	0.26	-	-	-	21.60	0.56	-	323
Mar-27 3.80	0.21	-	-	-	21.31	0.49	-	3
Mar-27 3.90	0.17	-	-	-	21.02	0.42	-	5
Mar-27 4.00	0.13	-	-	-	20.74	0.36	-	140
Mar-27 4.20	0.07	-	-	-	20.16	0.24	-	70
Mar-27 4.30	0.06	-	-	-	19.87	0.19	-	4
Mar-27 4.40	0.04	-	-	-	19.58	0.15	-	5,000
Mar-27 4.60	0.02	-	-	-	19.00	0.08	-	20,000
Mar-27 4.80	0.01	-	-	-	18.42	0.04	-	25
Jun-27 2.00	1.73	-	-	-	29.67	1.00	-	10
Jun-27 3.00	0.80	-	-	-	25.51	0.87	-	5
Jun-27 3.50	0.43	-	-	-	23.43	0.68	-	1
Jun-27 3.60	0.37	-	-	-	23.01	0.63	-	100
Jun-27 3.80	0.27	-	-	-	22.38	0.52	-	26
Jun-27 3.90	0.22	-	-	-	22.13	0.46	-	14
Jun-27 4.00	0.18	-	-	-	21.89	0.41	-	58
Jun-27 4.10	0.15	-	-	-	21.64	0.36	-	4,028
Jun-27 4.20	0.12	-	-	-	21.40	0.31	-	24,007
Jun-27 4.30	0.10	-	-	-	21.16	0.26	-	100
Jun-27 4.40	0.08	-	-	-	20.91	0.22	-	456
Jun-27 4.50	0.06	-	-	-	20.67	0.18	-	6,700
Jun-27 4.70	0.03	-	-	-	20.18	0.12	-	10
Jun-27 4.80	0.03	-	-	-	19.93	0.09	-	150
Jun-27 4.90	0.02	-	-	-	19.69	0.07	-	150
Jun-27 5.00	0.01	-	-	-	19.45	0.05	-	150
Jun-27 5.50	-	-	-	-	18.22	0.01	-	5
Jun-27 5.75	-	-	-	-	17.61	-	-	20
Sep-27 3.70	0.34	-	-	-	23.30	0.57	-	31
Sep-27 3.80	0.29	-	-	-	23.06	0.52	-	4
Sep-27 3.90	0.25	-	-	-	22.81	0.47	-	150
Sep-27 4.60	0.07	-	-	-	21.10	0.18	-	2
Sep-27 5.50	-	-	-	-	18.90	0.02	-	22
Dec-27 2.30	1.44	-	-	-	28.52	0.98	-	10
Dec-27 2.40	1.35	-	-	-	28.22	0.97	-	10
Dec-27 2.50	1.26	-	-	-	27.93	0.95	-	10
Dec-27 2.60	1.17	-	-	-	27.63	0.94	-	10
Dec-27 2.70	1.08	-	-	-	27.33	0.92	-	25
Dec-27 2.80	1.00	-	-	-	27.03	0.89	-	15
Dec-27 2.90	0.91	-	-	-	26.73	0.87	-	15
Dec-27 3.10	0.76	-	-	-	26.13	0.81	-	8
Dec-27 3.20	0.69	-	-	-	25.84	0.77	-	750
Dec-27 3.50	0.50	-	-	-	24.94	0.65	-	140
Dec-27 3.60	0.44	-	-	-	24.64	0.61	-	22
Dec-27 3.70	0.39	-	-	-	24.36	0.57	-	11
Dec-27 3.80	0.34	-	-	-	24.14	0.52	-	9,010
Dec-27 3.90	0.30	-	-	-	23.92	0.48	-	1
Dec-27 4.00	0.27	-	-	-	23.70	0.44	-	870
Dec-27 4.10	0.23	-	-	-	23.49	0.40	-	102
Dec-27 4.20	0.20	-	-	-	23.27	0.36	-	3
Dec-27 4.30	0.17	-	-	-	23.05	0.32	-	36
Dec-27 4.40	0.14	-	-	-	22.84	0.29	-	79
Dec-27 4.50	0.12	-	-	-	22.62	0.26	-	139
Dec-27 4.60	0.11	-	-	-	22.40	0.23	-	4,001
Dec-27 4.70	0.09	-	-	-	22.18	0.20	-	30,150
Dec-27 5.00	0.05	-	-	-	21.53	0.13	-	486
Dec-27 5.25	0.03	-	-	-	20.99	0.08	-	167
Dec-27 5.50	0.02	-	-	-	20.45	0.05	-	25
Dec-27 6.00	-	-	-	-	19.36	0.02	-	21,105
Mar-28 2.10	1.63	-	-	-	29.27	0.99	-	10
Mar-28 2.20	1.54	-	-	-	29.00	0.98	-	10
Mar-28 2.30	1.45	-	-	-	28.74	0.97	-	10
Mar-28 2.40	1.35	-	-	-	28.48	0.96	-	10
Mar-28 2.50	1.27	-	-	-	28.22	0.94	-	10
Mar-28 2.60	1.18	-	-	-	27.95	0.92	-	10
Mar-28 2.70	1.10	-	-	-	27.69	0.90	-	50
Mar-28 2.80	1.01	-	-	-	27.43	0.87	-	15
Mar-28 2.90	0.94	-	-	-	27.17	0.85	-	15
Mar-28 3.00	0.86	-	-	-	26.90	0.82	-	20
Mar-28 3.10	0.79	-	-	-	26.64	0.78	-	20
Mar-28 3.20	0.72	-	-	-	26.38	0.75	-	27
Mar-28 3.30	0.66	-	-	-	26.12	0.72	-	25
Mar-28 3.40	0.60	-	-	-	25.86	0.68	-	521
Mar-28 3.50	0.54	-	-	-	25.59	0.64	-	27
Mar-28 3.60	0.49	-	-	-	25.33	0.61	-	26
Mar-28 3.70	0.44	-	-	-	25.08	0.57	-	25
Mar-28 4.00	0.32	-	-	-	24.51	0.46	-	10
Mar-28 4.10	0.28	-	-	-	24.32	0.43	-	1
Mar-28 4.50	0.17	-	-	-	23.56	0.30	-	100
Mar-28 4.60	0.15	-	-	-	23.37	0.27	-	1
Jun-28 4.00	0.34	-	-	-	24.85	0.47	-	100
Jun-28 4.50	0.19	-	-	-	23.99	0.32	-	2
Jun-28 4.60	0.17	-	-	-	23.82	0.29	-	150
Jun-28 4.70	0.15	-	-	-	23.64	0.27	-	175
Jun-28 5.00	0.10	-	-	-	23.13	0.20	-	4
Sep-28 3.50	0.58	-	-	-	25.97	0.64	-	30
Sep-28 4.00	0.37	-	-	-	25.11	0.48	-	1
Dec-28 3.20	0.77	0.79	0.79	0.79	26.87	0.73	25	25
Dec-28 3.80	0.47	-	-	-	25.82	0.55	-	3
Dec-28 4.00	0.40	-	-	-	25.53	0.49	-	18
Dec-28 4.50	0.25	-	-	-	24.81	0.36	-	55
Dec-28 4.80	0.19	-	-	-	24.37	0.29	-	10
Dec-28 5.00	0.15	-	-	-	24.08	0.24	-	65
Dec-28 5.25	0.11	-	-	-	23.72	0.20	-	50
Dec-29 3.40	0.74	-	-	-	27.39	0.66	-	10
Dec-29 4.30	0.40	-	-	-	26.39	0.45	-	1
Dec-29 4.50	0.36	-	-	-	26.17	0.41	-	27
Dec-29 5.00	0.25	-	-	-	25.63	0.32	-	543
Jun-30 5.75	0.16	-	-	-	25.31	0.23	-	250
Dec-30 4.50	0.43	-	-	-	26.86	0.44	-	3
Jun-31 4.40	0.47	-	-	-	27.14	0.47	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.60	-	-	-	-	31.27	-	-	4
Sep-26 2.70	-	-	-	-	30.39	-	-	5
Sep-26 2.90	-	-	-	-	28.61	-	-	28
Sep-26 3.00	-	-	-	-	27.73	-	-	2
Sep-26 3.10	-	-	-	-	26.84	-0.01	-	20
Sep-26 3.20	-	-	-	-	25.95	-0.02	-	23
Sep-26 3.30	-	-	-	-	25.06	-0.04	-	142
Sep-26 3.40	0.01	-	-	-	24.18	-0.09	-	84
Sep-26 3.50	0.02	-	-	-	23.29	-0.18	-	196
Sep-26 3.60	0.05	-	-	-	22.40	-0.33	-	231
Sep-26 3.70	0.09	-	-	-	21.61	-0.51	-	10,000
Sep-26 3.80	0.15	-	-	-	21.31	-0.70	-	222
Sep-26 3.90	0.23	-	-	-	21.02	-0.85	-	305
Sep-26 4.00	0.32	0.35	0.35	0.35	20.72	-0.95	10	20
Sep-26 4.10	0.42	-	-	-	20.42	-1.00	-	15
Sep-26 4.20	0.52	-	-	-	20.12	-1.00	-	7
Sep-26 4.30	0.62	-	-	-	19.82	-1.00	-	6
Oct-26 3.50	0.05	-	-	-	22.49	-0.25	-	27
Oct-26 3.60	0.08	-	-	-	21.67	-0.36	-	20
Oct-26 4.00	0.33	-	-	-	20.08	-0.86	-	25
Dec-26 2.50	-	-	-	-	30.31	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	28.09	-0.03	-	100
Dec-26 2.90	0.01	-	-	-	27.35	-0.05	-	50
Dec-26 3.00	0.02	-	-	-	26.60	-0.07	-	13
Dec-26 3.10	0.03	-	-	-	25.86	-0.10	-	212
Dec-26 3.20	0.04	-	-	-	25.12	-0.13	-	177
Dec-26 3.30	0.05	-	-	-	24.38	-0.18	-	46
Dec-26 3.40	0.07	-	-	-	23.64	-0.24	-	65,233
Dec-26 3.50	0.10	-	-	-	22.90	-0.31	-	20,224
Dec-26 3.60	0.13	-	-	-	22.15	-0.38	-	95,172
Dec-26 3.70	0.17	-	-	-	21.48	-0.47	-	320
Dec-26 3.80	0.23	-	-	-	21.19	-0.57	-	348
Dec-26 3.90	0.29	-	-	-	20.90	-0.66	-	2,732
Dec-26 4.00	0.36	-	-	-	20.62	-0.74	-	107,538
Dec-26 4.10	0.44	-	-	-	20.33	-0.82	-	1
Dec-26 4.20	0.53	-	-	-	20.04	-0.89	-	13
Dec-26 4.30	0.62	-	-	-	19.75	-0.94	-	83
Dec-26 4.50	0.82	-	-	-	19.17	-1.00	-	37,510
Dec-26 4.60	0.92	-	-	-	18.88	-1.00	-	15,000
Mar-27 3.10	0.05	-	-	-	24.88	-0.14	-	8
Mar-27 3.20	0.07	-	-	-	24.34	-0.18	-	33
Mar-27 3.30	0.09	-	-	-	23.79	-0.22	-	1
Mar-27 3.40	0.12	-	-	-	23.25	-0.27	-	1
Mar-27 3.50	0.15	-	-	-	22.71	-0.33	-	53
Mar-27 3.60	0.18	-	-	-	22.17	-0.39	-	60
Mar-27 3.70	0.23	-	-	-	21.66	-0.46	-	19
Mar-27 3.80	0.28	-	-	-	21.37	-0.53	-	220
Mar-27 3.90	0.34	-	-	-	21.08	-0.60	-	719
Mar-27 4.00	0.40	-	-	-	20.80	-0.67	-	674
Mar-27 4.10	0.47	-	-	-	20.51	-0.73	-	29
Mar-27 4.20	0.55	-	-	-	20.22	-0.80	-	600
Mar-27 4.40	0.72	-	-	-	19.64	-0.91	-	5,000
Mar-27 4.50	0.82	-	-	-	19.35	-0.96	-	5
Mar-27 4.60	0.92	-	-	-	19.06	-1.00	-	20,000
Jun-27 3.10	0.09	-	-	-	22.62	-0.20	-	2
Jun-27 3.20	0.11	-	-	-	22.20	-0.24	-	15
Jun-27 3.30	0.14	-	-	-	21.79	-0.29	-	25
Jun-27 3.40	0.17	-	-	-	21.37	-0.34	-	41
Jun-27 3.50	0.21	-	-	-	20.96	-0.40	-	52
Jun-27 3.60	0.26	-	-	-	20.54	-0.46	-	25,100
Jun-27 3.70	0.31	-	-	-	20.15	-0.52	-	22
Jun-27 3.80	0.36	-	-	-	19.91	-0.58	-	4,566
Jun-27 3.90	0.42	-	-	-	19.66	-0.63	-	19
Jun-27 4.00	0.49	-	-	-	19.42	-0.69	-	10
Jun-27 4.10	0.56	-	-	-	19.17	-0.74	-	20
Jun-27 4.20	0.64	-	-	-	18.93	-0.79	-	20
Jun-27 4.30	0.72	-	-	-	18.69	-0.83	-	20
Jun-27 4.40	0.81	-	-	-	18.44	-0.86	-	5
Jun-27 4.60	0.99	-	-	-	17.95	-0.92	-	4
Jun-27 5.00	1.36	-	-	-	16.98	-0.98	-	96
Jun-27 5.50	1.85	-	-	-	15.75	-1.00	-	240
Sep-27 2.50	0.02	-	-	-	23.05	-0.04	-	20
Sep-27 2.90	0.06	-	-	-	21.71	-0.13	-	30
Sep-27 3.10	0.10	-	-	-	21.05	-0.20	-	1
Sep-27 3.80	0.38	-	-	-	18.81	-0.57	-	1
Sep-27 4.00	0.50	-	-	-	18.32	-0.68	-	4
Sep-27 4.10	0.57	-	-	-	18.07	-0.73	-	1
Sep-27 4.20	0.65	-	-	-	17.83	-0.77	-	2
Sep-27 5.00	1.36	-	-	-	15.88	-0.98	-	1
Sep-27 5.75	2.09	-	-	-	14.04	-1.00	-	25
Dec-27 2.20	0.01	-	-	-	25.13	-0.03	-	6,000
Dec-27 3.00	0.11	-	-	-	22.74	-0.19	-	7,500
Dec-27 3.20	0.16	-	-	-	22.15	-0.26	-	1
Dec-27 3.30	0.19	-	-	-	21.85	-0.31	-	5
Dec-27 3.40	0.23	-	-	-	21.55	-0.35	-	10
Dec-27 3.50	0.27	-	-	-	21.25	-0.40	-	10
Dec-27 3.60	0.32	-	-	-	20.95	-0.44	-	30,000
Dec-27 3.70	0.37	-	-	-	20.67	-0.49	-	5
Dec-27 3.80	0.42	-	-	-	20.45	-0.54	-	9,003
Dec-27 4.00	0.55	-	-	-	20.01	-0.64	-	20,003
Dec-27 4.10	0.62	-	-	-	19.80	-0.68	-	3
Dec-27 4.20	0.69	-	-	-	19.58	-0.72	-	1
Dec-27 4.30	0.76	-	-	-	19.36	-0.76	-	4
Dec-27 4.40	0.84	-	-	-	19.15	-0.80	-	3
Dec-27 4.50	0.92	-	-	-	18.93	-0.83	-	3
Dec-27 4.60	1.01	-	-	-	18.71	-0.86	-	250
Dec-27 4.70	1.10	-	-	-	18.49	-0.89	-	30,000
Dec-27 5.00	1.37	-	-	-	17.84	-0.95	-	5
Dec-27 5.50	1.85	-	-	-	16.76	-0.99	-	5
Mar-28 3.30	0.22	-	-	-	22.43	-0.31	-	6
Mar-28 3.90	0.52	-	-	-	21.01	-0.57	-	40
Mar-28 4.00	0.58	-	-	-	20.82	-0.61	-	25
Mar-28 4.30	0.79	-	-	-	20.25	-0.73	-	2
Mar-28 4.50	0.95	-	-	-	19.87	-0.80	-	1
Mar-28 4.60	1.03	-	-	-	19.68	-0.83	-	1
Mar-28 4.90	1.29	-	-	-	19.11	-0.90	-	2
Mar-28 5.25	1.61	-	-	-	18.44	-0.96	-	4
Mar-28 5.50	1.85	-	-	-	17.97	-0.98	-	17
Jun-28 3.60	0.42	-	-	-	21.88	-0.46	-	3
Jun-28 4.10	0.71	-	-	-	20.97	-0.64	-	25
Sep-28 4.00	0.67	-	-	-	21.41	-0.59	-	25
Sep-28 4.20	0.81	-	-	-	21.11	-0.65	-	25
Dec-28 3.00	0.21	-	-	-	23.35	-0.25	-	20,000
Dec-28 3.50	0.42	-	-	-	22.44	-0.41	-	5
Dec-28 4.80	1.27	-	-	-	20.49	-0.80	-	50
Dec-29 3.50	0.52	-	-	-	22.93	-0.41	-	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	-	-	-	22.88	0.82	-	1
Sep-26 3.60	0.13	-	-	-	21.99	0.68	-	2
Sep-26 3.90	0.02	-	-	-	20.61	0.15	-	85
Sep-26 4.00	0.01	-	-	-	20.31	0.06	-	32
Dec-26 3.70	0.18	-	-	-	21.00	0.53	-	4
Dec-26 4.30	0.02	-	-	-	19.27	0.10	-	27
Dec-26 5.25	-	-	-	-	16.52	-	-	190
Mar-27 3.80	0.21	-	-	-	21.31	0.48	-	40
Sep-27 3.70	0.31	-	-	-	23.30	0.51	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	-	-	-	-	25.06	-0.04	-	5
Sep-26 3.50	0.02	-	-	-	23.29	-0.18	-	11
Sep-26 3.60	0.05	-	-	-	22.40	-0.32	-	25
Sep-26 3.70	0.09	-	-	-	21.61	-0.51	-	25
Sep-26 3.80	0.15	-	-	-	21.31	-0.69	-	10
Sep-26 4.00	0.32	-	-	-	20.72	-0.93	-	700
Sep-26 4.30	0.61	-	-	-	19.82	-1.00	-	100
Sep-26 4.50	0.81	-	-	-	19.22	-1.00	-	112
Sep-26 4.70	1.01	-	-	-	18.63	-1.00	-	5
Sep-26 5.25	1.56	-	-	-	16.98	-1.00	-	15
Dec-26 3.40	0.07	-	-	-	23.64	-0.23	-	4
Dec-26 3.90	0.29	-	-	-	20.90	-0.63	-	10
Dec-26 4.20	0.51	-	-	-	20.04	-0.84	-	50
Dec-26 7.50	3.76	-	-	-	10.97	-0.99	-	5
Dec-26 9.50	5.74	-	-	-	10.97	-0.99	-	50
Dec-26 11.00	7.23	-	-	-	10.97	-0.99	-	52
Dec-26 12.00	8.22	-	-	-	10.97	-0.99	-	361
Dec-26 16.50	12.69	-	-	-	10.97	-0.99	-	14
Mar-27 3.20	0.07	-	-	-	24.34	-0.17	-	800
Mar-27 3.40	0.11	-	-	-	23.25	-0.26	-	1,000
Mar-27 3.60	0.18	-	-	-	22.17	-0.37	-	1,200
Mar-27 3.80	0.27	-	-	-	21.37	-0.50	-	40
Mar-27 7.75	3.96	-	-	-	11.15	-0.99	-	750
Jun-27 4.90	1.27	-	-	-	17.22	-0.95	-	5
Jun-27 5.50	1.85	-	-	-	15.75	-0.98	-	585

	Previous Close	3.60		25/08/26
	UNICAJA Close	3.58		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.79	-	-	-	27.33	1.00	-	7
Sep-26 3.50	0.15	-	-	-	27.01	0.65	-	160
Dec-26 3.40	0.29	-	-	-	27.78	0.65	-	68
Dec-26 3.50	0.23	-	-	-	27.74	0.56	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	21.19	-	-	200
Sep-26 3.00	-	-	-	-	21.05	-	-	25
Sep-26 3.20	-	-	-	-	20.96	-0.02	-	25
Sep-26 3.40	0.02	-	-	-	20.86	-0.15	-	25
Sep-26 3.50	0.04	-	-	-	20.82	-0.32	-	25
Dec-26 2.30	-	-	-	-	22.25	-	-	5
Dec-26 2.50	-	-	-	-	22.15	-	-	4
Dec-26 4.00	0.52	-	-	-	21.26	-0.87	-	30

	Previous Close	90.90		25/08/26
	VIDRALA Close	90.90		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	11.02	-	-	-	18.08	1.00	-	1
Dec-26 80.00	12.03	-	-	-	19.83	0.90	-	1
Dec-26 88.00	5.78	-	-	-	18.57	0.67	-	4
Dec-26 90.00	4.57	-	-	-	18.25	0.59	-	1
Mar-27 84.00	9.65	-	-	-	18.97	0.77	-	1
Mar-27 90.00	5.75	-	-	-	18.38	0.59	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	20.42	-	-	2
Sep-26 74.29	-	-	-	-	19.13	-	-	1
Sep-26 81.90	0.01	-	-	-	17.85	-0.01	-	11
Dec-26 60.00	-	-	-	-	22.49	-	-	1
Dec-26 72.00	0.06	-	-	-	20.60	-0.02	-	1
Dec-26 74.00	0.11	-	-	-	20.28	-0.03	-	3
Dec-26 80.00	0.48	-	-	-	19.34	-0.10	-	2
Mar-27 58.00	-	-	-	-	20.20	-	-	1
Mar-27 72.00	0.24	-	-	-	18.81	-0.04	-	3
Mar-27 76.00	0.54	-	-	-	18.42	-0.09	-	10

	Previous Close	57.50		25/08/26
	VISCOFAN Close	57.20		25/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 45.20	12.07	-	-	-	21.67	1.00	-	1
Sep-26 49.13	8.14	-	-	-	19.52	1.00	-	1
Sep-26 53.06	4.26	-	-	-	17.37	0.96	-	2
Sep-26 55.02	2.47	-	-	-	16.29	0.84	-	5
Sep-26 56.99	1.05	-	-	-	15.22	0.56	-	5
Sep-26 58.95	0.26	-	-	-	14.08	0.22	-	45
Sep-26 60.92	0.02	-	-	-	12.93	0.03	-	12
Sep-26 64.85	-	-	-	-	10.64	-	-	1
Oct-26 60.92	0.24	-	-	-	14.70	0.15	-	5
Dec-26 62.89	0.40	0.26	0.26	0.26	15.05	0.16	1	2
Dec-26 64.85	0.19	-	-	-	14.89	0.09	-	1
Mar-27 55.02	4.24	-	-	-	18.67	0.66	-	1
Mar-27 56.99	3.00	-	-	-	17.69	0.55	-	1
Mar-27 58.95	2.12	-	-	-	17.55	0.44	-	4
Mar-27 72.71	0.08	-	-	-	17.23	0.03	-	1
Jun-27 60.92	2.01	-	-	-	17.94	0.37	-	1
Jun-27 70.75	0.34	-	-	-	17.43	0.09	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.29	-	-	-	-	26.37	-	-	1
Sep-26 42.25	-	-	-	-	25.30	-	-	3
Sep-26 43.23	-	-	-	-	24.76	-	-	3
Sep-26 44.22	-	-	-	-	24.22	-	-	4
Sep-26 45.20	-	-	-	-	23.68	-	-	2
Sep-26 46.18	-	-	-	-	23.15	-	-	4
Sep-26 47.16	-	-	-	-	22.61	-	-	4
Sep-26 49.13	-	-	-	-	21.53	-	-	12
Sep-26 51.09	0.02	-	-	-	20.46	-0.01	-	6
Sep-26 53.06	0.08	-	-	-	19.38	-0.06	-	37
Sep-26 55.02	0.29	-	-	-	18.30	-0.19	-	15
Sep-26 56.99	0.88	-	-	-	17.23	-0.45	-	10
Sep-26 58.95	2.03	-	-	-	16.09	-0.76	-	3
Oct-26 45.20	0.01	-	-	-	23.79	-	-	2
Oct-26 51.09	0.13	-	-	-	20.67	-0.06	-	1
Oct-26 53.06	0.31	0.17	0.17	0.16	19.63	-0.14	2	3
Dec-26 40.29	0.02	-	-	-	27.39	-0.01	-	2
Dec-26 42.25	0.05	-	-	-	26.33	-0.01	-	1
Dec-26 43.23	0.06	-	-	-	25.80	-0.02	-	1
Dec-26 44.22	0.09	-	-	-	25.26	-0.03	-	12
Dec-26 45.20	0.11	-	-	-	24.73	-0.03	-	1
Dec-26 47.16	0.20	-	-	-	23.67	-0.06	-	2
Dec-26 48.15	0.27	-	-	-	23.13	-0.08	-	1
Dec-26 49.13	0.34	-	-	-	22.60	-0.09	-	6
Dec-26 51.09	0.56	-	-	-	21.54	-0.15	-	7
Dec-26 53.06	0.90	-	-	-	20.47	-0.22	-	12
Dec-26 55.02	1.38	-	-	-	19.41	-0.32	-	2
Mar-27 48.15	0.50	-	-	-	19.08	-0.12	-	1
Mar-27 49.13	0.61	-	-	-	18.60	-0.14	-	7
Mar-27 51.09	0.92	-	-	-	17.63	-0.21	-	12
Mar-27 53.06	1.35	-	-	-	16.65	-0.29	-	7
Mar-27 56.99	2.76	-	-	-	14.70	-0.52	-	5
Jun-27 44.22	0.38	-	-	-	19.88	-0.08	-	2
Jun-27 45.20	0.45	-	-	-	19.46	-0.09	-	5
Jun-27 51.09	1.33	-	-	-	16.99	-0.24	-	2
Jun-27 53.06	1.83	-	-	-	16.17	-0.32	-	3
Dec-27 44.22	0.64	-	-	-	18.87	-0.10	-	1
Dec-28 44.22	1.37	-	-	-	18.03	-0.16	-	1

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

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

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