Boletin

DAILY BULLETIN 07/15/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	22,022	-	-	22,022	-
MINI IBEX-35	2,968	41	34	3,043	1.21
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	20	2,028	5,492	7,540	0.37
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,069	-	-	61,069
MINI IBEX-35	5,336	55,882	52,899	114,117
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,575,472	1,453,511	3,871,037	6,900,020
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,356.60		15/07/26
	IBEX - 35 Close	19,275.50		15/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,265.0	19,320	19,347	19,135	11,652	17,835
21-Aug-26	19,324.0	19,380	19,398	19,181	10,370	43,234
18-Sep-26	19,319.0	-	-	-	-	-
18-Dec-26	19,291.0	-	-	-	-	-
19-Mar-27	19,337.0	-	-	-	-	-
18-Jun-27	19,206.0	-	-	-	-	-
17-Sep-27	19,165.0	-	-	-	-	-
17-Dec-27	19,124.0	-	-	-	-	-
17-Mar-28	19,168.0	-	-	-	-	-
16-Jun-28	19,002.0	-	-	-	-	-
15-Sep-28	18,959.0	-	-	-	-	-
15-Dec-28	18,898.0	-	-	-	-	-
15-Jun-29	18,761.0	-	-	-	-	-
21-Dec-29	18,668.0	-	-	-	-	-
21-Jun-30	18,538.0	-	-	-	-	-
20-Dec-30	18,439.0	-	-	-	-	-
20-Jun-31	18,317.0	-	-	-	-	-

	Previous Close	-		15/07/26
	MINI IBEX-35 Close	-		15/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,265.0	19,315	19,340	19,135	2,162	1,772
24-Jul-26	19,273.0	-	-	-	-	-
31-Jul-26	19,268.0	-	-	-	-	-
07-Aug-26	19,276.0	-	-	-	-	-
21-Aug-26	19,324.0	19,360	19,390	19,195	806	3,544
18-Sep-26	19,319.0	-	-	-	-	19
18-Dec-26	19,291.0	-	-	-	-	-
19-Mar-27	19,337.0	-	-	-	-	1
18-Jun-27	19,206.0	-	-	-	-	-
17-Sep-27	19,165.0	-	-	-	-	-
17-Dec-27	19,124.0	-	-	-	-	-
17-Mar-28	19,168.0	-	-	-	-	-
16-Jun-28	19,002.0	-	-	-	-	-
15-Sep-28	18,959.0	-	-	-	-	-
15-Dec-28	18,898.0	-	-	-	-	-
15-Jun-29	18,761.0	-	-	-	-	-
21-Dec-29	18,668.0	-	-	-	-	-
21-Jun-30	18,538.0	-	-	-	-	-
20-Dec-30	18,439.0	-	-	-	-	-
20-Jun-31	18,317.0	-	-	-	-	-

	Previous Close	-		15/07/26
	MICRO IBEX-35 Close	-		15/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,265.0	-	-	-	-	-
21-Aug-26	19,324.0	-	-	-	-	-

	Previous Close	2,040.50		15/07/26
	IBEX BANCOS Close	2,024.40		15/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,024.7	-	-	-	-	-
21-Aug-26	2,029.0	-	-	-	-	-
18-Sep-26	2,031.0	-	-	-	-	-
18-Dec-26	2,015.0	-	-	-	-	-
19-Mar-27	2,027.0	-	-	-	-	-
18-Jun-27	1,997.0	-	-	-	-	-
17-Sep-27	2,007.0	-	-	-	-	-
17-Dec-27	1,987.0	-	-	-	-	-
17-Mar-28	1,998.0	-	-	-	-	-
16-Jun-28	1,961.0	-	-	-	-	-
15-Sep-28	1,971.0	-	-	-	-	-
15-Dec-28	1,947.0	-	-	-	-	-
15-Jun-29	1,919.0	-	-	-	-	-
21-Dec-29	1,908.0	-	-	-	-	-
21-Jun-30	1,881.0	-	-	-	-	-
20-Dec-30	1,870.0	-	-	-	-	-
20-Jun-31	1,844.0	-	-	-	-	-

	Previous Close	2,322.30		15/07/26
	IBEX ENERGIA Close	2,306.80		15/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,307.1	-	-	-	-	-
21-Aug-26	2,306.0	-	-	-	-	-
18-Sep-26	2,310.0	-	-	-	-	-
18-Dec-26	2,318.0	-	-	-	-	-
19-Mar-27	2,302.0	-	-	-	-	-
18-Jun-27	2,311.0	-	-	-	-	-
17-Sep-27	2,268.0	-	-	-	-	-
17-Dec-27	2,277.0	-	-	-	-	-
17-Mar-28	2,260.0	-	-	-	-	-
16-Jun-28	2,268.0	-	-	-	-	-
15-Sep-28	2,223.0	-	-	-	-	-
15-Dec-28	2,232.0	-	-	-	-	-
15-Jun-29	2,222.0	-	-	-	-	-
21-Dec-29	2,185.0	-	-	-	-	-
21-Jun-30	2,178.0	-	-	-	-	-
20-Dec-30	2,142.0	-	-	-	-	-
20-Jun-31	2,134.0	-	-	-	-	-

	Previous Close	445.20		15/07/26
	IBEX - 35 Impacto DIV Close	446.70		15/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	460.0	-	-	-	-	-
18-Sep-26	468.0	-	-	-	-	-
18-Dec-26	604.0	-	-	-	-	3,550
17-Dec-27	676.0	-	-	-	-	850
15-Dec-28	692.0	-	-	-	-	350
21-Dec-29	685.0	-	-	-	-	100
20-Dec-30	644.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	251.40		15/07/26
	ACCIONA Close	249.60		15/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	249.63	-	-	-	-	-
21-Aug-26	250.17	-	-	-	-	-
18-Sep-26	250.61	-	-	-	-	-
18-Dec-26	252.17	-	-	-	-	-
19-Mar-27	253.84	-	-	-	-	-
18-Jun-27	255.55	-	-	-	-	-
17-Sep-27	250.89	-	-	-	-	-
17-Dec-27	252.61	-	-	-	-	-
17-Mar-28	254.33	-	-	-	-	-
16-Jun-28	256.03	-	-	-	-	-
15-Sep-28	251.01	-	-	-	-	-
15-Dec-28	252.67	-	-	-	-	-
15-Jun-29	256.06	-	-	-	-	-
21-Dec-29	252.59	-	-	-	-	-
21-Jun-30	256.06	-	-	-	-	-
20-Dec-30	252.35	-	-	-	-	-
20-Jun-31	256.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	249.63	-	-	-	-	-
21-Aug-26	250.17	-	-	-	-	-
18-Sep-26	250.61	-	-	-	-	-
18-Dec-26	252.17	-	-	-	-	-
19-Mar-27	253.84	-	-	-	-	-
18-Jun-27	255.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	249.60	-	-	-	-	-

	Previous Close	21.78		15/07/26
	ACCIONA ENERGIA Close	21.70		15/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.70	-	-	-	-	-
21-Aug-26	21.75	-	-	-	-	-
18-Sep-26	21.79	-	-	-	-	-
18-Dec-26	21.92	-	-	-	-	-
19-Mar-27	22.07	-	-	-	-	-
18-Jun-27	22.19	-	-	-	-	-
17-Sep-27	22.32	-	-	-	-	-
17-Dec-27	22.48	-	-	-	-	-
17-Mar-28	22.63	-	-	-	-	-
16-Jun-28	22.75	-	-	-	-	-
15-Sep-28	22.90	-	-	-	-	-
15-Dec-28	23.05	-	-	-	-	-
15-Jun-29	23.33	-	-	-	-	-
21-Dec-29	23.66	-	-	-	-	-
21-Jun-30	23.96	-	-	-	-	-
20-Dec-30	24.29	-	-	-	-	-
20-Jun-31	24.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.70	-	-	-	-	-
21-Aug-26	21.75	-	-	-	-	-
18-Sep-26	21.79	-	-	-	-	-
18-Dec-26	21.92	-	-	-	-	-
19-Mar-27	22.07	-	-	-	-	-
18-Jun-27	22.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.70	-	-	-	-	-

	Previous Close	16.48		15/07/26
	ACERINOX Close	16.22		15/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.22	-	-	-	-	-
21-Aug-26	16.26	-	-	-	-	-
18-Sep-26	16.29	-	-	-	-	100
18-Dec-26	16.39	-	-	-	-	-
19-Mar-27	16.17	-	-	-	-	-
18-Jun-27	16.28	-	-	-	-	-
17-Sep-27	16.06	-	-	-	-	-
17-Dec-27	16.17	-	-	-	-	-
17-Mar-28	15.95	-	-	-	-	-
16-Jun-28	16.06	-	-	-	-	-
15-Sep-28	15.83	-	-	-	-	-
15-Dec-28	15.94	-	-	-	-	-
15-Jun-29	15.81	-	-	-	-	-
21-Dec-29	15.69	-	-	-	-	-
21-Jun-30	15.55	-	-	-	-	-
20-Dec-30	15.42	-	-	-	-	-
20-Jun-31	15.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.22	-	-	-	-	-
21-Aug-26	16.26	-	-	-	-	-
18-Sep-26	16.29	-	-	-	-	-
18-Dec-26	16.39	-	-	-	-	-
19-Mar-27	16.17	-	-	-	-	-
18-Jun-27	16.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.22	-	-	-	-	-

	Previous Close	119.80		15/07/26
	ACS Close	120.40		15/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	120.41	-	-	-	-	-
21-Aug-26	120.68	-	-	-	-	-
18-Sep-26	120.88	-	-	-	-	1
18-Dec-26	121.64	-	-	-	-	-
19-Mar-27	121.94	-	-	-	-	-
18-Jun-27	122.77	-	-	-	-	-
17-Sep-27	121.51	-	-	-	-	-
17-Dec-27	122.34	-	-	-	-	-
17-Mar-28	122.62	-	-	-	-	-
16-Jun-28	123.44	-	-	-	-	-
15-Sep-28	122.06	-	-	-	-	-
15-Dec-28	122.87	-	-	-	-	-
15-Jun-29	123.93	-	-	-	-	-
21-Dec-29	123.15	-	-	-	-	-
21-Jun-30	124.24	-	-	-	-	-
20-Dec-30	123.24	-	-	-	-	-
20-Jun-31	124.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	120.41	-	-	-	-	-
21-Aug-26	120.68	-	-	-	-	-
18-Sep-26	120.88	-	-	-	-	-
18-Dec-26	121.64	-	-	-	-	-
19-Mar-27	121.94	-	-	-	-	-
18-Jun-27	122.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	120.40	-	-	-	-	-

	Previous Close	26.50		15/07/26
	AENA Close	26.20		15/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.20	-	-	-	-	-
21-Aug-26	26.26	-	-	-	-	-
18-Sep-26	26.31	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	1
19-Mar-27	26.64	-	-	-	-	-
18-Jun-27	25.62	-	-	-	-	-
17-Sep-27	25.78	-	-	-	-	-
17-Dec-27	25.95	-	-	-	-	-
17-Mar-28	26.13	-	-	-	-	-
16-Jun-28	25.00	-	-	-	-	-
15-Sep-28	25.17	-	-	-	-	-
15-Dec-28	25.34	-	-	-	-	-
15-Jun-29	24.32	-	-	-	-	-
21-Dec-29	24.66	-	-	-	-	-
21-Jun-30	23.60	-	-	-	-	-
20-Dec-30	23.93	-	-	-	-	-
20-Jun-31	22.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.20	-	-	-	-	-
21-Aug-26	26.26	-	-	-	-	-
18-Sep-26	26.31	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	-
19-Mar-27	26.64	-	-	-	-	-
18-Jun-27	25.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.20	-	-	-	-	-

	Previous Close	10.74		15/07/26
	ALMIRALL Close	10.66		15/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.66	-	-	-	-	-
21-Aug-26	10.68	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.77	-	-	-	-	-
19-Mar-27	10.84	-	-	-	-	-
18-Jun-27	10.73	-	-	-	-	-
17-Sep-27	10.80	-	-	-	-	-
17-Dec-27	10.87	-	-	-	-	-
17-Mar-28	10.95	-	-	-	-	-
16-Jun-28	10.84	-	-	-	-	-
15-Sep-28	10.91	-	-	-	-	-
15-Dec-28	10.98	-	-	-	-	-
15-Jun-29	10.95	-	-	-	-	-
21-Dec-29	11.11	-	-	-	-	-
21-Jun-30	11.08	-	-	-	-	-
20-Dec-30	11.23	-	-	-	-	-
20-Jun-31	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.66	-	-	-	-	-
21-Aug-26	10.68	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.77	-	-	-	-	-
19-Mar-27	10.84	-	-	-	-	-
18-Jun-27	10.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.66	-	-	-	-	-

	Previous Close	49.72		15/07/26
	AMADEUS Close	49.90		15/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.91	-	-	-	-	-
21-Aug-26	50.01	-	-	-	-	-
18-Sep-26	50.10	-	-	-	-	6
18-Dec-26	50.41	-	-	-	-	-
19-Mar-27	50.16	-	-	-	-	-
18-Jun-27	50.50	-	-	-	-	-
17-Sep-27	49.70	-	-	-	-	-
17-Dec-27	50.04	-	-	-	-	-
17-Mar-28	49.74	-	-	-	-	-
16-Jun-28	50.07	-	-	-	-	-
15-Sep-28	49.18	-	-	-	-	-
15-Dec-28	49.50	-	-	-	-	-
15-Jun-29	49.44	-	-	-	-	-
21-Dec-29	48.77	-	-	-	-	-
21-Jun-30	48.68	-	-	-	-	-
20-Dec-30	47.89	-	-	-	-	-
20-Jun-31	47.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.91	-	-	-	-	-
21-Aug-26	50.01	-	-	-	-	-
18-Sep-26	50.10	-	-	-	-	-
18-Dec-26	50.41	-	-	-	-	-
19-Mar-27	50.16	-	-	-	-	-
18-Jun-27	50.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.90	-	-	-	-	-

	Previous Close	58.74		15/07/26
	ARCELORMITTAL Close	58.50		15/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.51	-	-	-	-	-
21-Aug-26	58.52	-	-	-	-	-
18-Sep-26	58.62	-	-	-	-	5
18-Dec-26	58.88	-	-	-	-	-
19-Mar-27	59.15	-	-	-	-	-
18-Jun-27	59.43	-	-	-	-	-
17-Sep-27	59.67	-	-	-	-	-
17-Dec-27	59.96	-	-	-	-	-
17-Mar-28	60.24	-	-	-	-	-
16-Jun-28	60.52	-	-	-	-	-
15-Sep-28	60.79	-	-	-	-	-
15-Dec-28	61.07	-	-	-	-	-
15-Jun-29	61.62	-	-	-	-	-
21-Dec-29	62.22	-	-	-	-	-
21-Jun-30	62.79	-	-	-	-	-
20-Dec-30	63.38	-	-	-	-	-
20-Jun-31	64.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.51	-	-	-	-	-
21-Aug-26	58.52	-	-	-	-	-
18-Sep-26	58.62	-	-	-	-	-
18-Dec-26	58.88	-	-	-	-	-
19-Mar-27	59.15	-	-	-	-	-
18-Jun-27	59.43	-	-	-	-	-

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

	Previous Close	4.78		15/07/26
	ATRESMEDIA Close	4.77		15/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.77	-	-	-	-	-
21-Aug-26	4.78	-	-	-	-	-
18-Sep-26	4.79	-	-	-	-	-
18-Dec-26	4.64	-	-	-	-	-
19-Mar-27	4.67	-	-	-	-	-
18-Jun-27	4.44	-	-	-	-	-
17-Sep-27	4.47	-	-	-	-	-
17-Dec-27	4.32	-	-	-	-	-
17-Mar-28	4.35	-	-	-	-	-
16-Jun-28	4.11	-	-	-	-	-
15-Sep-28	4.14	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.40	-	-	-	-	-
20-Dec-30	3.25	-	-	-	-	-
20-Jun-31	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.77	-	-	-	-	-
21-Aug-26	4.78	-	-	-	-	-
18-Sep-26	4.79	-	-	-	-	-
18-Dec-26	4.64	-	-	-	-	-
19-Mar-27	4.67	-	-	-	-	-
18-Jun-27	4.44	-	-	-	-	-

	Previous Close	1.22		15/07/26
	AUDAX RENOV Close	1.22		15/07/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.22	-	-	-	-	-

	Previous Close	59.60		15/07/26
	AUXIL. FF.CC Close	61.10		15/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.10	-	-	-	-	-

	Previous Close	3.18		15/07/26
	B.SABADELL Close	3.20		15/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.20	-	-	-	-	-
21-Aug-26	3.20	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.16	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-
18-Jun-27	3.06	-	-	-	-	-
17-Sep-27	3.01	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.98	-	-	-	-	-
16-Jun-28	2.93	-	-	-	-	-
15-Sep-28	2.88	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
15-Jun-29	2.79	-	-	-	-	-
21-Dec-29	2.76	-	-	-	-	-
21-Jun-30	2.65	-	-	-	-	-
20-Dec-30	2.62	-	-	-	-	-
20-Jun-31	2.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.20	-	-	-	-	-
21-Aug-26	3.20	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.16	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-
18-Jun-27	3.06	-	-	-	-	-

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

	Previous Close	15.49		15/07/26
	BANKINTER Close	15.49		15/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.49	-	-	-	-	-
21-Aug-26	15.53	-	-	-	-	-
18-Sep-26	15.55	-	-	-	-	55
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.42	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Sep-27	15.29	-	-	-	-	-
17-Dec-27	15.04	-	-	-	-	-
17-Mar-28	15.14	-	-	-	-	-
16-Jun-28	15.08	-	-	-	-	-
15-Sep-28	14.99	-	-	-	-	-
15-Dec-28	14.72	-	-	-	-	-
15-Jun-29	14.74	-	-	-	-	-
21-Dec-29	14.38	-	-	-	-	-
21-Jun-30	14.38	-	-	-	-	-
20-Dec-30	14.01	-	-	-	-	-
20-Jun-31	14.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.49	-	-	-	-	-
21-Aug-26	15.53	-	-	-	-	20
18-Sep-26	15.55	-	-	-	-	-
18-Dec-26	15.32	-	-	-	-	-
19-Mar-27	15.42	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.49	-	-	-	-	-

	Previous Close	22.57		15/07/26
	BBVA Close	22.21		15/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.21	-	-	-	-	-
24-Jul-26	22.22	-	-	-	-	-
31-Jul-26	22.23	-	-	-	-	-
07-Aug-26	22.24	-	-	-	-	-
21-Aug-26	22.26	-	-	-	-	5
18-Sep-26	22.30	22.29	22.29	22.29	10	21,306
18-Dec-26	22.05	-	-	-	-	5,000
19-Mar-27	22.19	-	-	-	-	-
18-Jun-27	21.64	-	-	-	-	-
17-Sep-27	21.78	-	-	-	-	-
17-Dec-27	21.52	-	-	-	-	-
17-Mar-28	21.66	-	-	-	-	-
16-Jun-28	21.04	-	-	-	-	-
15-Sep-28	21.18	-	-	-	-	-
15-Dec-28	20.88	-	-	-	-	-
15-Jun-29	20.36	-	-	-	-	-
21-Dec-29	20.23	-	-	-	-	-
21-Jun-30	19.73	-	-	-	-	-
20-Dec-30	19.59	-	-	-	-	-
20-Jun-31	19.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.21	-	-	-	-	-
21-Aug-26	22.26	-	-	-	-	-
18-Sep-26	22.30	-	-	-	-	-
18-Dec-26	22.05	-	-	-	-	-
19-Mar-27	22.19	-	-	-	-	-
18-Jun-27	21.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.21	-	-	-	-	-

	Previous Close	12.50		15/07/26
	CAIXABANK Close	12.34		15/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.34	-	-	-	-	-
21-Aug-26	12.37	-	-	-	-	-
18-Sep-26	12.39	-	-	-	-	30
18-Dec-26	12.30	-	-	-	-	-
19-Mar-27	12.38	-	-	-	-	-
18-Jun-27	12.14	-	-	-	-	-
17-Sep-27	12.21	-	-	-	-	-
17-Dec-27	12.10	-	-	-	-	-
17-Mar-28	12.18	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Sep-28	11.98	-	-	-	-	-
15-Dec-28	11.86	-	-	-	-	-
15-Jun-29	11.67	-	-	-	-	-
21-Dec-29	11.66	-	-	-	-	-
21-Jun-30	11.47	-	-	-	-	-
20-Dec-30	11.44	-	-	-	-	-
20-Jun-31	11.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.34	-	-	-	-	-
21-Aug-26	12.37	-	-	-	-	-
18-Sep-26	12.39	-	-	-	-	-
18-Dec-26	12.30	-	-	-	-	-
19-Mar-27	12.38	-	-	-	-	-
18-Jun-27	12.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.34	-	-	-	-	-

	Previous Close	25.01		15/07/26
	CELLNEX Close	25.06		15/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.06	-	-	-	-	-
21-Aug-26	25.12	-	-	-	-	-
18-Sep-26	25.16	-	-	-	-	75
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	25.08	-	-	-	-	-
18-Jun-27	25.25	-	-	-	-	-
17-Sep-27	25.01	-	-	-	-	-
17-Dec-27	25.18	-	-	-	-	-
17-Mar-28	24.92	-	-	-	-	-
16-Jun-28	25.08	-	-	-	-	-
15-Sep-28	24.82	-	-	-	-	-
15-Dec-28	24.98	-	-	-	-	-
15-Jun-29	24.87	-	-	-	-	-
21-Dec-29	24.76	-	-	-	-	-
21-Jun-30	24.62	-	-	-	-	-
20-Dec-30	24.48	-	-	-	-	-
20-Jun-31	24.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.06	-	-	-	-	-
21-Aug-26	25.12	-	-	-	-	-
18-Sep-26	25.16	-	-	-	-	-
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	25.08	-	-	-	-	-
18-Jun-27	25.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.06	-	-	-	-	-

	Previous Close	25.95		15/07/26
	CIE AUTOMOTIVE Close	26.20		15/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.20	-	-	-	-	-
21-Aug-26	26.26	-	-	-	-	-
18-Sep-26	26.31	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	-
19-Mar-27	26.16	-	-	-	-	-
18-Jun-27	26.34	-	-	-	-	-
17-Sep-27	26.02	-	-	-	-	-
17-Dec-27	26.20	-	-	-	-	-
17-Mar-28	25.88	-	-	-	-	-
16-Jun-28	26.06	-	-	-	-	-
15-Sep-28	25.74	-	-	-	-	-
15-Dec-28	25.91	-	-	-	-	-
15-Jun-29	25.75	-	-	-	-	-
21-Dec-29	25.61	-	-	-	-	-
21-Jun-30	25.44	-	-	-	-	-
20-Dec-30	25.28	-	-	-	-	-
20-Jun-31	25.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.20	-	-	-	-	-
21-Aug-26	26.26	-	-	-	-	-
18-Sep-26	26.31	-	-	-	-	-
18-Dec-26	26.47	-	-	-	-	-
19-Mar-27	26.16	-	-	-	-	-
18-Jun-27	26.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.20	-	-	-	-	-

	Previous Close	5.44		15/07/26
	COLONIAL Close	5.43		15/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.43	-	-	-	-	-
21-Aug-26	5.44	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.48	-	-	-	-	-
19-Mar-27	5.52	-	-	-	-	-
18-Jun-27	5.55	-	-	-	-	-
17-Sep-27	5.27	-	-	-	-	-
17-Dec-27	5.30	-	-	-	-	-
17-Mar-28	5.34	-	-	-	-	-
16-Jun-28	5.38	-	-	-	-	-
15-Sep-28	5.07	-	-	-	-	-
15-Dec-28	5.10	-	-	-	-	-
15-Jun-29	5.17	-	-	-	-	-
21-Dec-29	4.89	-	-	-	-	-
21-Jun-30	4.96	-	-	-	-	-
20-Dec-30	4.63	-	-	-	-	-
20-Jun-31	4.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.43	-	-	-	-	-
21-Aug-26	5.44	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.48	-	-	-	-	-
19-Mar-27	5.52	-	-	-	-	-
18-Jun-27	5.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.43	-	-	-	-	-

	Previous Close	0.21		15/07/26
	D. FELGUERA Close	0.21		15/07/26

FUTURES D. FELGUERA

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

	Previous Close	18.10		15/07/26
	EBRO FOODS Close	18.16		15/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.16	-	-	-	-	-
21-Aug-26	18.20	-	-	-	-	-
18-Sep-26	18.23	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.24	-	-	-	-	-
18-Jun-27	18.13	-	-	-	-	-
17-Sep-27	18.01	-	-	-	-	-
17-Dec-27	17.90	-	-	-	-	-
17-Mar-28	18.02	-	-	-	-	-
16-Jun-28	17.91	-	-	-	-	-
15-Sep-28	17.80	-	-	-	-	-
15-Dec-28	17.69	-	-	-	-	-
15-Jun-29	17.69	-	-	-	-	-
21-Dec-29	17.48	-	-	-	-	-
21-Jun-30	17.49	-	-	-	-	-
20-Dec-30	17.27	-	-	-	-	-
20-Jun-31	17.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.16	-	-	-	-	-
21-Aug-26	18.20	-	-	-	-	-
18-Sep-26	18.23	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.24	-	-	-	-	-
18-Jun-27	18.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.16	-	-	-	-	-

	Previous Close	16.91		15/07/26
	ENAGAS Close	16.73		15/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.73	-	-	-	-	-
21-Aug-26	16.77	-	-	-	-	-
18-Sep-26	16.80	-	-	-	-	-
18-Dec-26	16.90	-	-	-	-	7,500
19-Mar-27	16.61	-	-	-	-	-
18-Jun-27	16.72	-	-	-	-	-
17-Sep-27	16.22	-	-	-	-	-
17-Dec-27	16.34	-	-	-	-	-
17-Mar-28	16.04	-	-	-	-	-
16-Jun-28	16.15	-	-	-	-	-
15-Sep-28	15.66	-	-	-	-	-
15-Dec-28	15.76	-	-	-	-	-
15-Jun-29	15.57	-	-	-	-	-
21-Dec-29	14.78	-	-	-	-	-
21-Jun-30	14.98	-	-	-	-	-
20-Dec-30	14.59	-	-	-	-	-
20-Jun-31	14.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.73	-	-	-	-	-
21-Aug-26	16.77	-	-	-	-	-
18-Sep-26	16.80	-	-	-	-	-
18-Dec-26	16.90	-	-	-	-	-
19-Mar-27	16.61	-	-	-	-	-
18-Jun-27	16.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.73	-	-	-	-	-

	Previous Close	2.37		15/07/26
	ENCE Close	2.37		15/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.38	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.40	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.43	-	-	-	-	-
17-Sep-27	2.45	-	-	-	-	-
17-Dec-27	2.46	-	-	-	-	-
17-Mar-28	2.48	-	-	-	-	-
16-Jun-28	2.50	-	-	-	-	-
15-Sep-28	2.51	-	-	-	-	-
15-Dec-28	2.53	-	-	-	-	-
15-Jun-29	2.56	-	-	-	-	-
21-Dec-29	2.60	-	-	-	-	-
21-Jun-30	2.63	-	-	-	-	-
20-Dec-30	2.67	-	-	-	-	-
20-Jun-31	2.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.38	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.40	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.37	-	-	-	-	-

	Previous Close	39.54		15/07/26
	ENDESA Close	39.84		15/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.84	-	-	-	-	-
21-Aug-26	39.93	-	-	-	-	-
18-Sep-26	40.00	-	-	-	-	2
18-Dec-26	40.25	-	-	-	-	-
19-Mar-27	39.98	-	-	-	-	-
18-Jun-27	40.25	-	-	-	-	-
17-Sep-27	39.35	-	-	-	-	-
17-Dec-27	39.62	-	-	-	-	-
17-Mar-28	39.33	-	-	-	-	-
16-Jun-28	39.60	-	-	-	-	-
15-Sep-28	38.60	-	-	-	-	-
15-Dec-28	38.86	-	-	-	-	-
15-Jun-29	38.83	-	-	-	-	-
21-Dec-29	38.06	-	-	-	-	-
21-Jun-30	38.03	-	-	-	-	-
20-Dec-30	37.14	-	-	-	-	-
20-Jun-31	37.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.84	-	-	-	-	-
21-Aug-26	39.93	-	-	-	-	-
18-Sep-26	40.00	-	-	-	-	-
18-Dec-26	40.25	-	-	-	-	-
19-Mar-27	39.98	-	-	-	-	-
18-Jun-27	40.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.84	-	-	-	-	-

	Previous Close	4.35		15/07/26
	FAES Close	4.35		15/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.35	-	-	-	-	-

	Previous Close	12.16		15/07/26
	FCC Close	12.20		15/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.20	-	-	-	-	-
21-Aug-26	12.23	-	-	-	-	-
18-Sep-26	12.25	-	-	-	-	-
18-Dec-26	12.33	-	-	-	-	-
19-Mar-27	12.41	-	-	-	-	-
18-Jun-27	12.49	-	-	-	-	-
17-Sep-27	11.85	-	-	-	-	-
17-Dec-27	11.94	-	-	-	-	-
17-Mar-28	12.02	-	-	-	-	-
16-Jun-28	12.10	-	-	-	-	-
15-Sep-28	11.45	-	-	-	-	-
15-Dec-28	11.52	-	-	-	-	-
15-Jun-29	11.68	-	-	-	-	-
21-Dec-29	11.08	-	-	-	-	-
21-Jun-30	11.24	-	-	-	-	-
20-Dec-30	10.61	-	-	-	-	-
20-Jun-31	10.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.20	-	-	-	-	-
21-Aug-26	12.23	-	-	-	-	-
18-Sep-26	12.25	-	-	-	-	-
18-Dec-26	12.33	-	-	-	-	-
19-Mar-27	12.41	-	-	-	-	-
18-Jun-27	12.49	-	-	-	-	-

	Previous Close	56.00		15/07/26
	FERROVIAL Close	55.92		15/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.93	-	-	-	-	-
21-Aug-26	55.58	-	-	-	-	-
18-Sep-26	55.68	-	-	-	-	25
18-Dec-26	55.56	-	-	-	-	-
19-Mar-27	55.92	-	-	-	-	-
18-Jun-27	56.03	-	-	-	-	-
17-Sep-27	56.37	-	-	-	-	-
17-Dec-27	56.29	-	-	-	-	-
17-Mar-28	56.67	-	-	-	-	-
16-Jun-28	56.76	-	-	-	-	-
15-Sep-28	57.14	-	-	-	-	-
15-Dec-28	57.03	-	-	-	-	-
15-Jun-29	57.49	-	-	-	-	-
21-Dec-29	57.80	-	-	-	-	-
21-Jun-30	58.27	-	-	-	-	-
20-Dec-30	58.57	-	-	-	-	-
20-Jun-31	59.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.93	-	-	-	-	-
21-Aug-26	55.58	-	-	-	-	-
18-Sep-26	55.68	-	-	-	-	-
18-Dec-26	55.56	-	-	-	-	-
19-Mar-27	55.92	-	-	-	-	-
18-Jun-27	56.03	-	-	-	-	-
31-Dec-99	55.92	-	-	-	-	-

	Previous Close	18.61		15/07/26
	FLUIDRA Close	18.09		15/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.09	-	-	-	-	-
21-Aug-26	18.13	-	-	-	-	-
18-Sep-26	18.16	-	-	-	-	-
18-Dec-26	17.95	-	-	-	-	-
19-Mar-27	18.06	-	-	-	-	-
18-Jun-27	18.19	-	-	-	-	-
17-Sep-27	17.94	-	-	-	-	-
17-Dec-27	17.70	-	-	-	-	-
17-Mar-28	17.82	-	-	-	-	-
16-Jun-28	17.94	-	-	-	-	-
15-Sep-28	17.66	-	-	-	-	-
15-Dec-28	17.37	-	-	-	-	-
15-Jun-29	17.61	-	-	-	-	-
21-Dec-29	16.95	-	-	-	-	-
21-Jun-30	17.19	-	-	-	-	-
20-Dec-30	16.42	-	-	-	-	-
20-Jun-31	16.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.09	-	-	-	-	-
21-Aug-26	18.13	-	-	-	-	-
18-Sep-26	18.16	-	-	-	-	-
18-Dec-26	17.95	-	-	-	-	-
19-Mar-27	18.06	-	-	-	-	-
18-Jun-27	18.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.09	-	-	-	-	-

	Previous Close	2.84		15/07/26
	GESTAMP Close	2.84		15/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	105.00		15/07/26
	GRENERGY Close	103.80		15/07/26

FUTURES GRENERGY

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

	Previous Close	8.84		15/07/26
	GRIFOLS Close	9.02		15/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.02	-	-	-	-	-
21-Aug-26	9.04	-	-	-	-	-
18-Sep-26	9.06	-	-	-	-	100
18-Dec-26	8.93	-	-	-	-	-
19-Mar-27	8.99	-	-	-	-	-
18-Jun-27	9.05	-	-	-	-	-
17-Sep-27	8.99	-	-	-	-	-
17-Dec-27	8.86	-	-	-	-	-
17-Mar-28	8.92	-	-	-	-	-
16-Jun-28	8.98	-	-	-	-	-
15-Sep-28	8.90	-	-	-	-	-
15-Dec-28	8.76	-	-	-	-	-
15-Jun-29	8.87	-	-	-	-	-
21-Dec-29	8.62	-	-	-	-	-
21-Jun-30	8.74	-	-	-	-	-
20-Dec-30	8.43	-	-	-	-	-
20-Jun-31	8.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.02	-	-	-	-	-
21-Aug-26	9.04	-	-	-	-	-
18-Sep-26	9.06	-	-	-	-	-
18-Dec-26	8.93	-	-	-	-	-
19-Mar-27	8.99	-	-	-	-	-
18-Jun-27	9.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.02	-	-	-	-	-

	Previous Close	6.19		15/07/26
	GRIFOLS B Close	6.30		15/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.30	-	-	-	-	-

	Previous Close	7.41		15/07/26
	HBX Close	7.39		15/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.39	-	-	-	-	-
21-Aug-26	7.40	-	-	-	-	-
18-Sep-26	7.41	-	-	-	-	-
18-Dec-26	7.46	-	-	-	-	-
19-Mar-27	7.51	-	-	-	-	-
18-Jun-27	7.56	-	-	-	-	-
17-Sep-27	7.53	-	-	-	-	-
17-Dec-27	7.58	-	-	-	-	-
17-Mar-28	7.64	-	-	-	-	-
16-Jun-28	7.69	-	-	-	-	-
15-Sep-28	7.66	-	-	-	-	-
15-Dec-28	7.71	-	-	-	-	-
15-Jun-29	7.82	-	-	-	-	-
21-Dec-29	7.85	-	-	-	-	-
21-Jun-30	7.96	-	-	-	-	-
20-Dec-30	7.99	-	-	-	-	-
20-Jun-31	8.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.39	-	-	-	-	-
21-Aug-26	7.40	-	-	-	-	-
18-Sep-26	7.41	-	-	-	-	-
18-Dec-26	7.46	-	-	-	-	-
19-Mar-27	7.51	-	-	-	-	-
18-Jun-27	7.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.39	-	-	-	-	-

	Previous Close	5.37		15/07/26
	IAG Close	5.36		15/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.36	-	-	-	-	-
21-Aug-26	5.37	-	-	-	-	-
18-Sep-26	5.38	-	-	-	-	92
18-Dec-26	5.37	-	-	-	-	-
19-Mar-27	5.40	-	-	-	-	-
18-Jun-27	5.44	-	-	-	-	-
17-Sep-27	5.42	-	-	-	-	-
17-Dec-27	5.40	-	-	-	-	-
17-Mar-28	5.43	-	-	-	-	-
16-Jun-28	5.47	-	-	-	-	-
15-Sep-28	5.44	-	-	-	-	-
15-Dec-28	5.41	-	-	-	-	-
15-Jun-29	5.48	-	-	-	-	-
21-Dec-29	5.41	-	-	-	-	-
21-Jun-30	5.49	-	-	-	-	-
20-Dec-30	5.40	-	-	-	-	-
20-Jun-31	5.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.36	-	-	-	-	-
21-Aug-26	5.37	-	-	-	-	-
18-Sep-26	5.38	-	-	-	-	-
18-Dec-26	5.37	-	-	-	-	-
19-Mar-27	5.40	-	-	-	-	-
18-Jun-27	5.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.36	-	-	-	-	-

	Previous Close	21.24		15/07/26
	IBERDROLA Close	21.15		15/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.15	-	-	-	-	-
24-Jul-26	21.16	-	-	-	-	-
31-Jul-26	21.17	-	-	-	-	-
07-Aug-26	21.18	-	-	-	-	-
21-Aug-26	21.20	-	-	-	-	-
18-Sep-26	21.24	-	-	-	-	5,966
18-Dec-26	21.37	-	-	-	-	-
19-Mar-27	21.24	-	-	-	-	-
18-Jun-27	21.38	-	-	-	-	-
17-Sep-27	21.03	-	-	-	-	-
17-Dec-27	21.17	-	-	-	-	-
17-Mar-28	21.03	-	-	-	-	-
16-Jun-28	21.18	-	-	-	-	-
15-Sep-28	20.81	-	-	-	-	-
15-Dec-28	20.95	-	-	-	-	-
15-Jun-29	20.95	-	-	-	-	-
21-Dec-29	20.74	-	-	-	-	-
21-Jun-30	20.74	-	-	-	-	-
20-Dec-30	20.52	-	-	-	-	-
20-Jun-31	20.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.15	-	-	-	-	-
21-Aug-26	21.20	-	-	-	-	-
18-Sep-26	21.24	-	-	-	-	-
18-Dec-26	21.37	-	-	-	-	-
19-Mar-27	21.24	-	-	-	-	-
18-Jun-27	21.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.15	-	-	-	-	-

	Previous Close	53.72		15/07/26
	INDITEX Close	54.08		15/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	54.09	-	-	-	-	-
24-Jul-26	54.11	-	-	-	-	-
31-Jul-26	54.13	-	-	-	-	-
07-Aug-26	54.16	-	-	-	-	-
21-Aug-26	54.20	-	-	-	-	-
18-Sep-26	54.30	-	-	-	-	8,303
18-Dec-26	54.31	-	-	-	-	-
19-Mar-27	54.67	-	-	-	-	-
18-Jun-27	54.15	-	-	-	-	-
17-Sep-27	54.48	-	-	-	-	-
17-Dec-27	54.54	-	-	-	-	-
17-Mar-28	54.91	-	-	-	-	-
16-Jun-28	54.38	-	-	-	-	-
15-Sep-28	54.74	-	-	-	-	-
15-Dec-28	54.78	-	-	-	-	-
15-Jun-29	54.62	-	-	-	-	-
21-Dec-29	55.08	-	-	-	-	-
21-Jun-30	54.97	-	-	-	-	-
20-Dec-30	55.44	-	-	-	-	-
20-Jun-31	55.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	54.09	-	-	-	-	-
21-Aug-26	54.20	-	-	-	-	-
18-Sep-26	54.30	-	-	-	-	-
18-Dec-26	54.31	-	-	-	-	-
19-Mar-27	54.67	-	-	-	-	-
18-Jun-27	54.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.08	-	-	-	-	-

	Previous Close	48.87		15/07/26
	INDRA Close	49.22		15/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.23	-	-	-	-	-
21-Aug-26	49.33	-	-	-	-	-
18-Sep-26	49.42	-	-	-	-	81
18-Dec-26	49.73	-	-	-	-	-
19-Mar-27	50.06	-	-	-	-	-
18-Jun-27	50.39	-	-	-	-	-
17-Sep-27	50.34	-	-	-	-	-
17-Dec-27	50.69	-	-	-	-	-
17-Mar-28	51.03	-	-	-	-	-
16-Jun-28	51.37	-	-	-	-	-
15-Sep-28	51.34	-	-	-	-	-
15-Dec-28	51.68	-	-	-	-	-
15-Jun-29	52.38	-	-	-	-	-
21-Dec-29	52.71	-	-	-	-	-
21-Jun-30	53.43	-	-	-	-	-
20-Dec-30	53.77	-	-	-	-	-
20-Jun-31	54.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.23	-	-	-	-	-
21-Aug-26	49.33	-	-	-	-	-
18-Sep-26	49.42	-	-	-	-	-
18-Dec-26	49.73	-	-	-	-	-
19-Mar-27	50.06	-	-	-	-	-
18-Jun-27	50.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.22	-	-	-	-	-

	Previous Close	53.65		15/07/26
	LABORAT. ROVI Close	53.80		15/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	53.81	-	-	-	-	-
21-Aug-26	53.92	-	-	-	-	-
18-Sep-26	54.02	-	-	-	-	10
18-Dec-26	54.35	-	-	-	-	-
19-Mar-27	54.71	-	-	-	-	-
18-Jun-27	55.08	-	-	-	-	-
17-Sep-27	54.32	-	-	-	-	-
17-Dec-27	54.69	-	-	-	-	-
17-Mar-28	55.06	-	-	-	-	-
16-Jun-28	55.43	-	-	-	-	-
15-Sep-28	54.29	-	-	-	-	-
15-Dec-28	54.65	-	-	-	-	-
15-Jun-29	55.39	-	-	-	-	-
21-Dec-29	54.35	-	-	-	-	-
21-Jun-30	55.09	-	-	-	-	-
20-Dec-30	53.94	-	-	-	-	-
20-Jun-31	54.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	53.81	-	-	-	-	-
21-Aug-26	53.92	-	-	-	-	-
18-Sep-26	54.02	-	-	-	-	-
18-Dec-26	54.35	-	-	-	-	-
19-Mar-27	54.71	-	-	-	-	-
18-Jun-27	55.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.80	-	-	-	-	-

	Previous Close	1.23		15/07/26
	LINEA DIRECTA Close	1.25		15/07/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.25	-	-	-	-	-

	Previous Close	33.84		15/07/26
	LOGISTA Close	33.86		15/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.86	-	-	-	-	-

	Previous Close	4.44		15/07/26
	MAPFRE Close	4.41		15/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.41	-	-	-	-	-
21-Aug-26	4.42	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	98
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-
17-Sep-27	4.34	-	-	-	-	-
17-Dec-27	4.28	-	-	-	-	-
17-Mar-28	4.31	-	-	-	-	-
16-Jun-28	4.21	-	-	-	-	-
15-Sep-28	4.24	-	-	-	-	-
15-Dec-28	4.18	-	-	-	-	-
15-Jun-29	4.12	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	4.02	-	-	-	-	-
20-Dec-30	3.99	-	-	-	-	-
20-Jun-31	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.41	-	-	-	-	-
21-Aug-26	4.42	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.41	-	-	-	-	-

	Previous Close	10.80		15/07/26
	MELIA HOTELS Close	10.74		15/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.74	-	-	-	-	-
21-Aug-26	10.76	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	-
19-Mar-27	10.92	-	-	-	-	-
18-Jun-27	11.00	-	-	-	-	-
17-Sep-27	10.87	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
17-Mar-28	11.02	-	-	-	-	-
16-Jun-28	11.10	-	-	-	-	-
15-Sep-28	10.97	-	-	-	-	-
15-Dec-28	11.04	-	-	-	-	-
15-Jun-29	11.19	-	-	-	-	-
21-Dec-29	11.14	-	-	-	-	-
21-Jun-30	11.30	-	-	-	-	-
20-Dec-30	11.25	-	-	-	-	-
20-Jun-31	11.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	10.74	-	-	-	-	-
21-Aug-26	10.76	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	-
19-Mar-27	10.92	-	-	-	-	-
18-Jun-27	11.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.74	-	-	-	-	-

	Previous Close	14.95		15/07/26
	MERLIN Close	14.99		15/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.99	-	-	-	-	-
21-Aug-26	15.02	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	14.94	-	-	-	-	-
19-Mar-27	15.04	-	-	-	-	-
18-Jun-27	14.92	-	-	-	-	-
17-Sep-27	15.02	-	-	-	-	-
17-Dec-27	14.90	-	-	-	-	-
17-Mar-28	15.00	-	-	-	-	-
16-Jun-28	14.87	-	-	-	-	-
15-Sep-28	14.97	-	-	-	-	-
15-Dec-28	14.84	-	-	-	-	-
15-Jun-29	14.81	-	-	-	-	-
21-Dec-29	14.77	-	-	-	-	-
21-Jun-30	14.74	-	-	-	-	-
20-Dec-30	14.69	-	-	-	-	-
20-Jun-31	14.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.99	-	-	-	-	-
21-Aug-26	15.02	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	14.94	-	-	-	-	-
19-Mar-27	15.04	-	-	-	-	-
18-Jun-27	14.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.99	-	-	-	-	-

	Previous Close	29.00		15/07/26
	NATURGY Close	28.74		15/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	28.74	-	-	-	-	-
21-Aug-26	28.21	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.84	-	-	-	-	5,000
19-Mar-27	28.02	-	-	-	-	-
18-Jun-27	27.58	-	-	-	-	-
17-Sep-27	27.13	-	-	-	-	-
17-Dec-27	26.69	-	-	-	-	-
17-Mar-28	26.87	-	-	-	-	-
16-Jun-28	26.35	-	-	-	-	-
15-Sep-28	25.92	-	-	-	-	-
15-Dec-28	25.49	-	-	-	-	-
15-Jun-29	25.15	-	-	-	-	-
21-Dec-29	24.34	-	-	-	-	-
21-Jun-30	24.01	-	-	-	-	-
20-Dec-30	23.20	-	-	-	-	-
20-Jun-31	22.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	28.74	-	-	-	-	-
21-Aug-26	28.21	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.84	-	-	-	-	-
19-Mar-27	28.02	-	-	-	-	-
18-Jun-27	27.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.74	-	-	-	-	-

	Previous Close	0.44		15/07/26
	OBRASCON HUARTE Close	0.44		15/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.44	-	-	-	-	-
21-Aug-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.46	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-
20-Jun-31	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.44	-	-	-	-	-
21-Aug-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-

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

	Previous Close	76.20		15/07/26
	PHARMA MAR Close	75.80		15/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	75.81	-	-	-	-	-
21-Aug-26	75.97	-	-	-	-	-
18-Sep-26	76.11	-	-	-	-	-
18-Dec-26	76.58	-	-	-	-	-
19-Mar-27	77.09	-	-	-	-	-
18-Jun-27	77.61	-	-	-	-	-
17-Sep-27	77.08	-	-	-	-	-
17-Dec-27	77.61	-	-	-	-	-
17-Mar-28	78.14	-	-	-	-	-
16-Jun-28	78.66	-	-	-	-	-
15-Sep-28	78.18	-	-	-	-	-
15-Dec-28	78.70	-	-	-	-	-
15-Jun-29	79.75	-	-	-	-	-
21-Dec-29	79.86	-	-	-	-	-
21-Jun-30	80.96	-	-	-	-	-
20-Dec-30	81.08	-	-	-	-	-
20-Jun-31	82.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	75.81	-	-	-	-	-
21-Aug-26	75.97	-	-	-	-	-
18-Sep-26	76.11	-	-	-	-	-
18-Dec-26	76.58	-	-	-	-	-
19-Mar-27	77.09	-	-	-	-	-
18-Jun-27	77.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.80	-	-	-	-	-

	Previous Close	2.86		15/07/26
	PROSEGUR Close	2.87		15/07/26

FUTURES PROSEGUR

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

	Previous Close	16.63		15/07/26
	PUIG Close	16.70		15/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.70	-	-	-	-	-
21-Aug-26	16.74	-	-	-	-	-
18-Sep-26	16.77	-	-	-	-	-
18-Dec-26	16.87	-	-	-	-	-
19-Mar-27	16.98	-	-	-	-	-
18-Jun-27	16.65	-	-	-	-	-
17-Sep-27	16.75	-	-	-	-	-
17-Dec-27	16.87	-	-	-	-	-
17-Mar-28	16.98	-	-	-	-	-
16-Jun-28	16.60	-	-	-	-	-
15-Sep-28	16.71	-	-	-	-	-
15-Dec-28	16.82	-	-	-	-	-
15-Jun-29	16.51	-	-	-	-	-
21-Dec-29	16.74	-	-	-	-	-
21-Jun-30	16.37	-	-	-	-	-
20-Dec-30	16.60	-	-	-	-	-
20-Jun-31	16.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.70	-	-	-	-	-
21-Aug-26	16.74	-	-	-	-	-
18-Sep-26	16.77	-	-	-	-	-
18-Dec-26	16.87	-	-	-	-	-
19-Mar-27	16.98	-	-	-	-	-
18-Jun-27	16.65	-	-	-	-	-

	Previous Close	15.37		15/07/26
	REDEIA Close	15.38		15/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.38	-	-	-	-	-
21-Aug-26	15.42	-	-	-	-	-
18-Sep-26	15.44	-	-	-	-	5
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.43	-	-	-	-	-
18-Jun-27	15.53	-	-	-	-	-
17-Sep-27	15.02	-	-	-	-	-
17-Dec-27	15.12	-	-	-	-	-
17-Mar-28	15.01	-	-	-	-	-
16-Jun-28	15.11	-	-	-	-	-
15-Sep-28	14.58	-	-	-	-	-
15-Dec-28	14.68	-	-	-	-	-
15-Jun-29	14.65	-	-	-	-	-
21-Dec-29	14.21	-	-	-	-	-
21-Jun-30	14.18	-	-	-	-	-
20-Dec-30	13.72	-	-	-	-	-
20-Jun-31	13.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.38	-	-	-	-	-
21-Aug-26	15.42	-	-	-	-	-
18-Sep-26	15.44	-	-	-	-	-
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.43	-	-	-	-	-
18-Jun-27	15.53	-	-	-	-	-

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

	Previous Close	24.36		15/07/26
	REPSOL Close	23.86		15/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.86	-	-	-	-	-
24-Jul-26	23.87	-	-	-	-	-
31-Jul-26	23.88	-	-	-	-	-
07-Aug-26	23.89	-	-	-	-	-
21-Aug-26	23.91	-	-	-	-	5
18-Sep-26	23.96	-	-	-	-	709
18-Dec-26	24.11	-	-	-	-	20,000
19-Mar-27	23.73	-	-	-	-	-
18-Jun-27	23.89	-	-	-	-	-
17-Sep-27	23.46	-	-	-	-	-
17-Dec-27	23.62	-	-	-	-	-
17-Mar-28	23.21	-	-	-	-	-
16-Jun-28	23.37	-	-	-	-	-
15-Sep-28	22.92	-	-	-	-	-
15-Dec-28	23.07	-	-	-	-	-
15-Jun-29	22.81	-	-	-	-	-
21-Dec-29	22.52	-	-	-	-	-
21-Jun-30	22.27	-	-	-	-	-
20-Dec-30	21.98	-	-	-	-	-
20-Jun-31	21.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.86	-	-	-	-	-
21-Aug-26	23.91	-	-	-	-	-
18-Sep-26	23.96	-	-	-	-	-
18-Dec-26	24.11	-	-	-	-	-
19-Mar-27	23.73	-	-	-	-	-
18-Jun-27	23.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.86	-	-	-	-	-

	Previous Close	4.74		15/07/26
	SACYR Close	4.74		15/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.74	-	-	-	-	-
21-Aug-26	4.75	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-
17-Sep-27	4.73	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
17-Mar-28	4.74	-	-	-	-	-
16-Jun-28	4.77	-	-	-	-	-
15-Sep-28	4.68	-	-	-	-	-
15-Dec-28	4.71	-	-	-	-	-
15-Jun-29	4.71	-	-	-	-	-
21-Dec-29	4.64	-	-	-	-	-
21-Jun-30	4.64	-	-	-	-	-
20-Dec-30	4.57	-	-	-	-	-
20-Jun-31	4.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.74	-	-	-	-	-
21-Aug-26	4.75	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-

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

	Previous Close	11.98		15/07/26
	SANTANDER Close	11.97		15/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.97	-	-	-	-	-
24-Jul-26	11.97	-	-	-	-	-
31-Jul-26	11.98	-	-	-	-	-
07-Aug-26	11.98	-	-	-	-	-
21-Aug-26	12.00	-	-	-	-	-
18-Sep-26	12.02	-	-	-	-	183,420
18-Dec-26	11.95	-	-	-	-	10,000
19-Mar-27	12.03	-	-	-	-	-
18-Jun-27	11.98	-	-	-	-	-
17-Sep-27	12.05	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
17-Mar-28	12.02	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Sep-28	11.98	-	-	-	-	-
15-Dec-28	11.82	-	-	-	-	-
15-Jun-29	11.77	-	-	-	-	-
21-Dec-29	11.72	-	-	-	-	-
21-Jun-30	11.67	-	-	-	-	-
20-Dec-30	11.62	-	-	-	-	-
20-Jun-31	11.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.97	-	-	-	-	-
21-Aug-26	12.00	-	-	-	-	20
18-Sep-26	12.02	-	-	-	-	1,307,400
18-Dec-26	11.95	-	-	-	-	-
19-Mar-27	12.03	-	-	-	-	-
18-Jun-27	11.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.97	-	-	-	-	-

	Previous Close	18.54		15/07/26
	SOLARIA Close	18.50		15/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.50	-	-	-	-	-
21-Aug-26	18.54	-	-	-	-	-
18-Sep-26	18.57	-	-	-	-	-
18-Dec-26	18.69	-	-	-	-	-
19-Mar-27	18.81	-	-	-	-	-
18-Jun-27	18.94	-	-	-	-	-
17-Sep-27	19.06	-	-	-	-	-
17-Dec-27	19.19	-	-	-	-	-
17-Mar-28	19.32	-	-	-	-	-
16-Jun-28	19.45	-	-	-	-	-
15-Sep-28	19.58	-	-	-	-	-
15-Dec-28	19.71	-	-	-	-	-
15-Jun-29	19.97	-	-	-	-	-
21-Dec-29	20.25	-	-	-	-	-
21-Jun-30	20.53	-	-	-	-	-
20-Dec-30	20.82	-	-	-	-	-
20-Jun-31	21.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.50	-	-	-	-	-
21-Aug-26	18.54	-	-	-	-	-
18-Sep-26	18.57	-	-	-	-	-
18-Dec-26	18.69	-	-	-	-	-
19-Mar-27	18.81	-	-	-	-	-
18-Jun-27	18.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.50	-	-	-	-	-

	Previous Close	28.80		15/07/26
	TECNICAS REUNIDAS Close	29.84		15/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.84	-	-	-	-	-
21-Aug-26	29.91	-	-	-	-	-
18-Sep-26	29.96	-	-	-	-	-
18-Dec-26	29.40	-	-	-	-	-
19-Mar-27	29.59	-	-	-	-	-
18-Jun-27	29.79	-	-	-	-	-
17-Sep-27	29.97	-	-	-	-	-
17-Dec-27	29.43	-	-	-	-	-
17-Mar-28	29.63	-	-	-	-	-
16-Jun-28	29.83	-	-	-	-	-
15-Sep-28	30.02	-	-	-	-	-
15-Dec-28	29.47	-	-	-	-	-
15-Jun-29	29.87	-	-	-	-	-
21-Dec-29	29.54	-	-	-	-	-
21-Jun-30	29.94	-	-	-	-	-
20-Dec-30	29.61	-	-	-	-	-
20-Jun-31	30.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.84	-	-	-	-	-
21-Aug-26	29.91	-	-	-	-	-
18-Sep-26	29.96	-	-	-	-	-
18-Dec-26	29.40	-	-	-	-	-
19-Mar-27	29.59	-	-	-	-	-
18-Jun-27	29.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.84	-	-	-	-	-

	Previous Close	3.62		15/07/26
	TELEFONICA Close	3.59		15/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.59	-	-	-	-	-
24-Jul-26	3.59	-	-	-	-	-
31-Jul-26	3.59	-	-	-	-	-
07-Aug-26	3.59	-	-	-	-	-
21-Aug-26	3.59	-	-	-	-	-
18-Sep-26	3.60	3.63	3.63	3.63	10	132
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.57	-	-	-	-	-
17-Mar-28	3.59	-	-	-	-	-
16-Jun-28	3.46	-	-	-	-	-
15-Sep-28	3.49	-	-	-	-	-
15-Dec-28	3.51	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-
20-Dec-30	3.40	-	-	-	-	-
20-Jun-31	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.59	-	-	-	-	-
21-Aug-26	3.59	-	-	-	-	-
18-Sep-26	3.60	-	-	-	-	-
18-Dec-26	3.62	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-

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

	Previous Close	3.27		15/07/26
	UNICAJA Close	3.25		15/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.25	-	-	-	-	-
21-Aug-26	3.25	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-
17-Sep-27	3.16	-	-	-	-	-
17-Dec-27	3.11	-	-	-	-	-
17-Mar-28	3.13	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Sep-28	3.06	-	-	-	-	-
15-Dec-28	3.01	-	-	-	-	-
15-Jun-29	2.94	-	-	-	-	-
21-Dec-29	2.92	-	-	-	-	-
21-Jun-30	2.85	-	-	-	-	-
20-Dec-30	2.81	-	-	-	-	-
20-Jun-31	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.25	-	-	-	-	-
21-Aug-26	3.25	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-

	Previous Close	90.40		15/07/26
	VIDRALA Close	89.80		15/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.81	-	-	-	-	-
21-Aug-26	90.01	-	-	-	-	-
18-Sep-26	90.16	-	-	-	-	-
18-Dec-26	90.73	-	-	-	-	-
19-Mar-27	90.02	-	-	-	-	-
18-Jun-27	90.63	-	-	-	-	-
17-Sep-27	90.72	-	-	-	-	-
17-Dec-27	91.35	-	-	-	-	-
17-Mar-28	90.59	-	-	-	-	-
16-Jun-28	91.20	-	-	-	-	-
15-Sep-28	91.32	-	-	-	-	-
15-Dec-28	91.92	-	-	-	-	-
15-Jun-29	91.70	-	-	-	-	-
21-Dec-29	92.47	-	-	-	-	-
21-Jun-30	92.26	-	-	-	-	-
20-Dec-30	93.02	-	-	-	-	-
20-Jun-31	92.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.81	-	-	-	-	-
21-Aug-26	90.01	-	-	-	-	-
18-Sep-26	90.16	-	-	-	-	-
18-Dec-26	90.73	-	-	-	-	-
19-Mar-27	90.02	-	-	-	-	-
18-Jun-27	90.63	-	-	-	-	-

	Previous Close	55.00		15/07/26
	VISCOFAN Close	55.00		15/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.01	-	-	-	-	-
21-Aug-26	55.13	-	-	-	-	-
18-Sep-26	55.22	-	-	-	-	-
18-Dec-26	55.57	-	-	-	-	-
19-Mar-27	54.53	-	-	-	-	-
18-Jun-27	54.14	-	-	-	-	-
17-Sep-27	54.48	-	-	-	-	-
17-Dec-27	54.85	-	-	-	-	-
17-Mar-28	53.81	-	-	-	-	-
16-Jun-28	53.40	-	-	-	-	-
15-Sep-28	53.76	-	-	-	-	-
15-Dec-28	54.12	-	-	-	-	-
15-Jun-29	52.65	-	-	-	-	-
21-Dec-29	51.99	-	-	-	-	-
21-Jun-30	51.91	-	-	-	-	-
20-Dec-30	51.23	-	-	-	-	-
20-Jun-31	51.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.01	-	-	-	-	-
21-Aug-26	55.13	-	-	-	-	-
18-Sep-26	55.22	-	-	-	-	-
18-Dec-26	55.57	-	-	-	-	-
19-Mar-27	54.53	-	-	-	-	-
18-Jun-27	54.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		15/07/26
	BBVA DIV Close	0.600		15/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	50
21-Dec-29	1.2160	-	-	-	-	100
20-Dec-30	1.1900	-	-	-	-	-

	Previous Close	-		15/07/26
	BBVA DIV25 Close	-		15/07/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	-
21-Dec-29	1.2160	-	-	-	-	-
20-Dec-30	1.1900	-	-	-	-	-

	Previous Close	0.332		15/07/26
	CAIXABANK DIV Close	0.332		15/07/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		15/07/26
	CAIXABANK DIV25 Close	-		15/07/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		15/07/26
	GAS NATURAL DIV Close	0.570		15/07/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.7990	-	-	-	-	-

	Previous Close	-		15/07/26
	GAS NATURAL DIV25 Close	-		15/07/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.7990	-	-	-	-	-

	Previous Close	0.680		15/07/26
	IBERDROLA DIV Close	0.680		15/07/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		15/07/26
	IBERDROLA DIV25 Close	-		15/07/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		15/07/26
	INDITEX DIV Close	0.875		15/07/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

	Previous Close	-		15/07/26
	INDITEX DIV25 Close	-		15/07/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

	Previous Close	1.051		15/07/26
	REPSOL DIV Close	1.051		15/07/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	216
20-Dec-30	1.1500	-	-	-	-	85

	Previous Close	-		15/07/26
	REPSOL DIV25 Close	-		15/07/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	1.1500	-	-	-	-	-

	Previous Close	0.125		15/07/26
	SANTANDER DIV Close	0.125		15/07/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	50
20-Dec-30	0.4200	-	-	-	-	-

	Previous Close	-		15/07/26
	SANTANDER DIV25 Close	-		15/07/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	-
20-Dec-30	0.4200	-	-	-	-	-

	Previous Close	0.150		15/07/26
	TELEFONICA DIV Close	0.150		15/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		15/07/26
	TELEFONICA DIV25 Close	-		15/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		15/07/26
	MINI IBEX-35 Close	-		15/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17,000	2,265.00	-	-	-	28.16	1.00	-	1
Jul-26 17,300	1,965.00	-	-	-	26.90	1.00	-	100
Jul-26 17,500	1,765.00	-	-	-	26.06	1.00	-	1
Jul-26 17,600	1,665.00	-	-	-	25.64	1.00	-	100
Jul-26 17,850	1,415.00	-	-	-	24.59	1.00	-	100
Jul-26 17,900	1,365.00	-	-	-	24.38	1.00	-	2
Jul-26 18,000	1,265.00	-	-	-	23.96	1.00	-	18
Jul-26 18,050	1,215.00	-	-	-	23.75	1.00	-	1
Jul-26 18,100	1,165.00	-	-	-	23.54	1.00	-	105
Jul-26 18,150	1,115.00	-	-	-	23.33	1.00	-	106
Jul-26 18,200	1,065.00	-	-	-	23.12	1.00	-	4
Jul-26 18,250	1,015.00	-	-	-	22.91	1.00	-	3
Jul-26 18,300	965.00	-	-	-	22.70	1.00	-	3
Jul-26 18,350	915.00	-	-	-	22.49	1.00	-	2
Jul-26 18,400	865.00	-	-	-	22.28	1.00	-	3
Jul-26 18,450	815.00	-	-	-	22.07	1.00	-	4
Jul-26 18,500	766.00	-	-	-	21.86	0.99	-	33
Jul-26 18,550	716.00	-	-	-	21.65	0.99	-	10
Jul-26 18,600	666.00	-	-	-	21.44	0.99	-	6
Jul-26 18,700	568.00	-	-	-	21.02	0.97	-	1
Jul-26 18,800	472.00	-	-	-	20.60	0.94	-	24
Jul-26 18,850	425.00	-	-	-	20.38	0.93	-	11
Jul-26 18,900	379.00	-	-	-	20.17	0.90	-	8
Jul-26 18,950	334.00	-	-	-	19.96	0.87	-	1
Jul-26 19,000	291.00	-	-	-	19.75	0.83	-	27
Jul-26 19,050	250.00	-	-	-	19.54	0.78	-	2
Jul-26 19,100	212.00	150.00	150.00	150.00	19.33	0.73	1	7
Jul-26 19,150	176.00	170.00	170.00	170.00	19.12	0.67	1	1
Jul-26 19,200	144.00	150.00	150.00	150.00	18.91	0.60	1	17
Jul-26 19,250	115.00	136.00	136.00	130.00	18.70	0.53	4	110
Jul-26 19,275	102.00	-	-	-	18.62	0.49	-	1
Jul-26 19,300	90.00	-	-	-	18.57	0.45	-	12
Jul-26 19,350	69.00	-	-	-	18.48	0.38	-	9
Jul-26 19,400	52.00	29.00	29.00	29.00	18.39	0.31	1	18
Jul-26 19,425	44.00	-	-	-	18.34	0.27	-	1
Jul-26 19,450	38.00	24.00	24.00	24.00	18.29	0.24	1	8
Jul-26 19,475	32.00	21.00	21.00	21.00	18.25	0.21	1	3
Jul-26 19,500	27.00	17.00	23.00	15.00	18.20	0.19	6	61
Jul-26 19,525	22.00	10.00	10.00	10.00	18.15	0.16	1	1
Jul-26 19,550	18.00	-	-	-	18.11	0.14	-	31
Jul-26 19,600	12.00	-	-	-	18.01	0.10	-	6
Jul-26 19,650	8.00	-	-	-	17.92	0.07	-	2
Jul-26 19,675	6.00	-	-	-	17.87	0.06	-	1
Jul-26 19,700	5.00	-	-	-	17.83	0.05	-	30
Jul-26 19,750	3.00	-	-	-	17.73	0.03	-	14
Jul-26 19,800	2.00	-	-	-	17.64	0.02	-	33
Jul-26 19,850	1.00	-	-	-	17.55	0.01	-	7
Jul-26 19,900	1.00	-	-	-	17.45	0.01	-	39
Jul-26 19,950	-	-	-	-	17.36	-	-	13
Jul-26 20,000	-	-	-	-	17.27	-	-	78
Jul-26 20,050	-	-	-	-	17.17	-	-	1
Jul-26 20,100	-	-	-	-	17.08	-	-	5
Jul-26 20,200	-	-	-	-	16.89	-	-	8
Jul-26 20,300	-	-	-	-	16.71	-	-	2
Jul-26 20,400	-	-	-	-	16.52	-	-	4
Jul-26 w4 19,400	138.00	-	-	-	15.99	0.40	-	1
Jul-26 w4 19,450	118.00	-	-	-	15.90	0.36	-	1
Jul-26 w4 19,500	100.00	-	-	-	15.80	0.32	-	2
Jul-26 w4 19,600	71.00	-	-	-	15.62	0.25	-	1
Jul-26 w4 19,700	48.00	-	-	-	15.44	0.19	-	1
Jul-26 w4 19,800	31.00	-	-	-	15.25	0.13	-	1
Jul-26 w4 19,950	15.00	-	-	-	14.98	0.07	-	1
Jul-26 w4 20,000	11.00	-	-	-	14.89	0.06	-	3
Jul-26 w4 20,400	1.00	-	-	-	14.15	0.01	-	1
Jul-26 w4 20,500	-	-	-	-	13.97	-	-	2
Jul-26 w5 19,300	235.00	-	-	-	15.48	0.49	-	1
Aug-26 16,500	2,834.00	-	-	-	25.88	0.97	-	4
Aug-26 17,000	2,346.00	-	-	-	23.97	0.95	-	1
Aug-26 17,500	1,867.00	-	-	-	22.05	0.92	-	1
Aug-26 17,700	1,679.00	-	-	-	21.29	0.90	-	1
Aug-26 18,050	1,358.00	-	-	-	19.95	0.86	-	1
Aug-26 18,150	1,269.00	-	-	-	19.57	0.85	-	4
Aug-26 18,200	1,225.00	-	-	-	19.37	0.84	-	1
Aug-26 18,300	1,138.00	-	-	-	18.99	0.82	-	2
Aug-26 18,350	1,095.00	-	-	-	18.80	0.81	-	1
Aug-26 18,400	1,052.00	-	-	-	18.61	0.80	-	6
Aug-26 18,450	1,010.00	-	-	-	18.42	0.79	-	1
Aug-26 18,500	968.00	-	-	-	18.23	0.78	-	6
Aug-26 18,600	886.00	-	-	-	17.84	0.76	-	3
Aug-26 18,800	728.00	-	-	-	17.08	0.70	-	3
Aug-26 18,900	653.00	-	-	-	16.69	0.67	-	3
Aug-26 19,000	581.00	-	-	-	16.31	0.64	-	2
Aug-26 19,100	512.00	-	-	-	15.93	0.60	-	1
Aug-26 19,150	479.00	-	-	-	15.74	0.58	-	1
Aug-26 19,200	447.00	-	-	-	15.54	0.56	-	75
Aug-26 19,300	386.00	375.00	375.00	375.00	15.16	0.52	1	5
Aug-26 19,350	358.00	337.00	337.00	337.00	15.03	0.50	1	4
Aug-26 19,400	333.00	-	-	-	14.95	0.48	-	3
Aug-26 19,450	308.00	-	-	-	14.87	0.45	-	2
Aug-26 19,500	285.00	-	-	-	14.80	0.43	-	7
Aug-26 19,600	242.00	-	-	-	14.64	0.39	-	42
Aug-26 19,650	222.00	208.00	208.00	170.00	14.56	0.37	2	5
Aug-26 19,700	204.00	188.00	188.00	155.00	14.49	0.35	3	107
Aug-26 19,750	186.00	-	-	-	14.41	0.33	-	100
Aug-26 19,800	169.00	158.00	170.00	158.00	14.33	0.31	6	13
Aug-26 19,850	154.00	-	-	-	14.25	0.29	-	100
Aug-26 19,900	139.00	112.00	112.00	112.00	14.18	0.27	1	3
Aug-26 19,950	125.00	114.00	114.00	114.00	14.10	0.25	5	5
Aug-26 20,000	113.00	-	-	-	14.02	0.23	-	101
Aug-26 20,100	90.00	-	-	-	13.87	0.19	-	1
Aug-26 20,200	71.00	-	-	-	13.71	0.16	-	3
Aug-26 20,300	55.00	-	-	-	13.55	0.13	-	5
Aug-26 20,500	31.00	23.00	23.00	23.00	13.24	0.09	1	12
Sep-26 7,500	11,772.00	-	-	-	54.40	1.00	-	3
Sep-26 12,200	7,093.00	-	-	-	39.08	0.99	-	32
Sep-26 14,000	5,306.00	-	-	-	33.21	0.99	-	5
Sep-26 15,000	4,320.00	-	-	-	29.94	0.98	-	2
Sep-26 15,500	3,831.00	-	-	-	28.31	0.97	-	1
Sep-26 16,000	3,345.00	-	-	-	26.68	0.95	-	5,500
Sep-26 16,400	2,961.00	-	-	-	25.38	0.94	-	3
Sep-26 16,500	2,865.00	-	-	-	25.05	0.93	-	1
Sep-26 17,000	2,394.00	-	-	-	23.42	0.91	-	3
Sep-26 17,200	2,209.00	-	-	-	22.77	0.89	-	1
Sep-26 17,300	2,117.00	-	-	-	22.44	0.88	-	5
Sep-26 17,400	2,026.00	-	-	-	22.12	0.87	-	3
Sep-26 17,500	1,936.00	-	-	-	21.79	0.86	-	7
Sep-26 17,600	1,846.00	-	-	-	21.47	0.85	-	2
Sep-26 18,000	1,496.00	-	-	-	20.16	0.80	-	103
Sep-26 18,100	1,412.00	-	-	-	19.84	0.79	-	1
Sep-26 18,200	1,328.00	-	-	-	19.51	0.77	-	6
Sep-26 18,300	1,246.00	-	-	-	19.18	0.76	-	3
Sep-26 18,400	1,166.00	-	-	-	18.86	0.74	-	2
Sep-26 18,500	1,087.00	-	-	-	18.53	0.72	-	21
Sep-26 18,600	1,009.00	-	-	-	18.20	0.70	-	1
Sep-26 18,700	934.00	-	-	-	17.88	0.68	-	1
Sep-26 18,900	789.00	-	-	-	17.23	0.63	-	1
Sep-26 18,950	754.00	-	-	-	17.06	0.62	-	1
Sep-26 19,000	720.00	711.00	711.00	711.00	16.90	0.60	1	8
Sep-26 19,100	653.00	-	-	-	16.57	0.58	-	17
Sep-26 19,200	590.00	-	-	-	16.25	0.55	-	1
Sep-26 19,400	475.00	495.00	495.00	495.00	15.75	0.49	1	8
Sep-26 19,450	451.00	-	-	-	15.69	0.47	-	1
Sep-26 19,500	427.00	441.00	441.00	441.00	15.62	0.46	1	28
Sep-26 19,550	403.00	-	-	-	15.55	0.44	-	1
Sep-26 19,700	338.00	-	-	-	15.35	0.39	-	1
Sep-26 19,750	318.00	-	-	-	15.29	0.38	-	3
Sep-26 19,800	299.00	-	-	-	15.22	0.36	-	4
Sep-26 19,900	263.00	255.00	255.00	255.00	15.09	0.33	1	92
Sep-26 19,950	245.00	-	-	-	15.02	0.32	-	5
Sep-26 20,000	229.00	-	-	-	14.96	0.30	-	84
Sep-26 20,100	199.00	-	-	-	14.82	0.27	-	2
Sep-26 20,200	171.00	-	-	-	14.69	0.25	-	1
Sep-26 20,300	147.00	-	-	-	14.56	0.22	-	18
Sep-26 20,400	124.00	-	-	-	14.42	0.19	-	2
Sep-26 20,600	88.00	-	-	-	14.16	0.15	-	1
Sep-26 20,700	73.00	-	-	-	14.03	0.13	-	80
Sep-26 21,000	39.00	-	-	-	13.63	0.08	-	2
Sep-26 21,200	24.00	-	-	-	13.36	0.05	-	10
Sep-26 21,300	19.00	-	-	-	13.23	0.04	-	5
Sep-26 24,000	-	-	-	-	9.64	-	-	5,500
Dec-26 8,300	10,881.00	-	-	-	45.72	0.99	-	655
Dec-26 8,600	10,585.00	-	-	-	44.93	0.99	-	1,250
Dec-26 10,500	8,714.00	-	-	-	39.94	0.98	-	30
Dec-26 12,000	7,246.00	-	-	-	36.00	0.97	-	12
Dec-26 12,200	7,051.00	-	-	-	35.47	0.97	-	32
Dec-26 13,000	6,276.00	-	-	-	33.37	0.96	-	1
Dec-26 14,800	4,559.00	-	-	-	28.65	0.92	-	32
Dec-26 15,300	4,092.00	-	-	-	27.33	0.91	-	1
Dec-26 16,000	3,451.00	-	-	-	25.49	0.88	-	10
Dec-26 16,400	3,093.00	-	-	-	24.44	0.85	-	6,000
Dec-26 16,700	2,829.00	-	-	-	23.66	0.83	-	1,500
Dec-26 16,900	2,655.00	-	-	-	23.13	0.82	-	5
Dec-26 17,000	2,569.00	-	-	-	22.87	0.81	-	19
Dec-26 17,100	2,484.00	-	-	-	22.60	0.80	-	5
Dec-26 17,200	2,399.00	-	-	-	22.34	0.80	-	1
Dec-26 17,300	2,315.00	-	-	-	22.08	0.79	-	1
Dec-26 17,400	2,232.00	-	-	-	21.82	0.78	-	8
Dec-26 17,500	2,149.00	-	-	-	21.55	0.77	-	1,006
Dec-26 17,600	2,067.00	-	-	-	21.29	0.76	-	11
Dec-26 17,700	1,986.00	-	-	-	21.03	0.75	-	5,007
Dec-26 17,800	1,906.00	-	-	-	20.77	0.74	-	92
Dec-26 17,900	1,827.00	-	-	-	20.50	0.73	-	5,004
Dec-26 18,000	1,748.00	-	-	-	20.24	0.71	-	7
Dec-26 18,100	1,671.00	-	-	-	19.98	0.70	-	1
Dec-26 18,300	1,519.00	-	-	-	19.45	0.68	-	5
Dec-26 18,400	1,445.00	-	-	-	19.19	0.66	-	1
Dec-26 18,500	1,372.00	-	-	-	18.93	0.65	-	6,004
Dec-26 18,600	1,300.00	-	-	-	18.66	0.63	-	1
Dec-26 18,900	1,094.00	-	-	-	17.88	0.59	-	1
Dec-26 19,000	1,027.00	-	-	-	17.61	0.57	-	4
Dec-26 19,100	963.00	-	-	-	17.35	0.55	-	1
Dec-26 19,200	900.00	-	-	-	17.09	0.53	-	4
Dec-26 19,300	840.00	-	-	-	16.84	0.52	-	2
Dec-26 19,500	738.00	-	-	-	16.62	0.48	-	4
Dec-26 19,600	690.00	-	-	-	16.51	0.46	-	1
Dec-26 19,800	599.00	-	-	-	16.29	0.42	-	2
Dec-26 19,900	557.00	-	-	-	16.18	0.40	-	6
Dec-26 20,000	516.00	-	-	-	16.07	0.38	-	10
Dec-26 20,100	478.00	-	-	-	15.96	0.36	-	2
Dec-26 20,200	441.00	-	-	-	15.84	0.34	-	1
Dec-26 20,300	406.00	-	-	-	15.73	0.33	-	1
Dec-26 20,400	373.00	-	-	-	15.62	0.31	-	1
Dec-26 20,500	341.00	-	-	-	15.51	0.29	-	6,003
Dec-26 20,600	312.00	-	-	-	15.40	0.27	-	5
Dec-26 21,000	211.00	-	-	-	14.96	0.21	-	5
Dec-26 21,200	170.00	-	-	-	14.74	0.18	-	1
Dec-26 21,900	72.00	-	-	-	13.96	0.09	-	1
Dec-26 22,000	62.00	-	-	-	13.85	0.08	-	3
Dec-26 22,200	46.00	-	-	-	13.63	0.06	-	3
Mar-27 12,600	6,720.00	-	-	-	32.46	0.94	-	1
Mar-27 13,000	6,344.00	-	-	-	31.55	0.93	-	2
Mar-27 13,500	5,876.00	-	-	-	30.41	0.92	-	3
Mar-27 13,900	5,505.00	-	-	-	29.50	0.91	-	3
Mar-27 14,000	5,413.00	-	-	-	29.27	0.91	-	1
Mar-27 14,100	5,321.00	-	-	-	29.05	0.91	-	1
Mar-27 15,300	4,234.00	-	-	-	26.32	0.87	-	3
Mar-27 17,000	2,776.00	-	-	-	22.45	0.77	-	2
Mar-27 17,900	2,065.00	-	-	-	20.40	0.69	-	1
Mar-27 18,000	1,989.00	-	-	-	20.17	0.68	-	750
Mar-27 18,500	1,625.00	-	-	-	19.03	0.63	-	2
Mar-27 19,000	1,287.00	-	-	-	17.90	0.57	-	1
Mar-27 20,500	559.00	-	-	-	15.95	0.35	-	1
Mar-27 20,700	489.00	-	-	-	15.74	0.32	-	1
Jun-27 18,500	1,745.00	-	-	-	19.32	0.60	-	2
Jun-27 19,000	1,420.00	-	-	-	18.29	0.55	-	1
Jun-27 22,000	280.00	-	-	-	15.11	0.19	-	1
Jun-27 24,000	43.00	-	-	-	13.13	0.04	-	3
Sep-27 19,800	1,178.00	-	-	-	17.95	0.46	-	1
Dec-27 14,000	5,387.00	-	-	-	27.06	0.84	-	2
Dec-27 16,200	3,632.00	-	-	-	23.57	0.74	-	32
Dec-27 16,300	3,556.00	-	-	-	23.41	0.73	-	96
Dec-27 16,400	3,481.00	-	-	-	23.25	0.73	-	32
Dec-27 16,500	3,407.00	-	-	-	23.09	0.72	-	32
Dec-27 16,700	3,259.00	-	-	-	22.77	0.71	-	32
Dec-27 17,600	2,622.00	-	-	-	21.35	0.65	-	32
Dec-27 19,400	1,518.00	-	-	-	18.68	0.50	-	6,750
Dec-27 19,500	1,470.00	-	-	-	18.60	0.49	-	4
Dec-27 20,500	1,029.00	-	-	-	17.71	0.40	-	1
Mar-28 18,400	2,256.00	-	-	-	20.16	0.59	-	32
Mar-28 18,500	2,194.00	-	-	-	20.02	0.58	-	32
Mar-28 18,600	2,134.00	-	-	-	19.88	0.57	-	32
Dec-28 16,800	3,334.00	-	-	-	21.41	0.66	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14,700	-	-	-	-	37.83	-	-	1
Jul-26 14,800	-	-	-	-	37.41	-	-	40
Jul-26 15,000	-	-	-	-	36.57	-	-	106
Jul-26 15,100	-	-	-	-	36.15	-	-	2
Jul-26 15,200	-	-	-	-	35.73	-	-	20
Jul-26 15,400	-	-	-	-	34.89	-	-	2
Jul-26 15,500	-	-	-	-	34.47	-	-	5
Jul-26 15,600	-	-	-	-	34.05	-	-	12
Jul-26 15,700	-	-	-	-	33.63	-	-	5
Jul-26 15,800	-	-	-	-	33.21	-	-	14
Jul-26 15,900	-	-	-	-	32.79	-	-	110
Jul-26 16,000	-	-	-	-	32.37	-	-	5
Jul-26 16,100	-	-	-	-	31.95	-	-	4
Jul-26 16,200	-	-	-	-	31.53	-	-	1
Jul-26 16,300	-	-	-	-	31.11	-	-	1
Jul-26 16,350	-	-	-	-	30.90	-	-	1
Jul-26 16,400	-	-	-	-	30.69	-	-	1
Jul-26 16,500	-	-	-	-	30.27	-	-	5
Jul-26 16,550	-	-	-	-	30.06	-	-	1
Jul-26 16,600	-	-	-	-	29.85	-	-	2
Jul-26 16,700	-	-	-	-	29.42	-	-	2
Jul-26 17,000	-	-	-	-	28.16	-	-	10
Jul-26 17,100	-	-	-	-	27.74	-	-	2
Jul-26 17,200	-	-	-	-	27.32	-	-	1
Jul-26 17,250	-	-	-	-	27.11	-	-	1
Jul-26 17,300	-	-	-	-	26.90	-	-	5
Jul-26 17,350	-	-	-	-	26.69	-	-	2
Jul-26 17,400	-	-	-	-	26.48	-	-	5
Jul-26 17,500	-	-	-	-	26.06	-	-	10
Jul-26 17,600	-	-	-	-	25.64	-	-	4
Jul-26 17,650	-	-	-	-	25.43	-	-	1
Jul-26 17,750	-	-	-	-	25.01	-	-	1
Jul-26 17,800	-	-	-	-	24.80	-	-	9
Jul-26 17,850	-	-	-	-	24.59	-	-	2
Jul-26 17,900	-	-	-	-	24.38	-	-	1
Jul-26 17,950	-	-	-	-	24.17	-	-	1
Jul-26 18,000	-	-	-	-	23.96	-	-	584
Jul-26 18,050	-	-	-	-	23.75	-	-	81
Jul-26 18,100	-	-	-	-	23.54	-	-	16
Jul-26 18,200	-	-	-	-	23.12	-	-	96
Jul-26 18,250	-	-	-	-	22.91	-	-	6
Jul-26 18,300	-	-	-	-	22.70	-	-	101
Jul-26 18,375	-	-	-	-	22.38	-	-	1
Jul-26 18,400	-	-	-	-	22.28	-	-	1
Jul-26 18,450	-	-	-	-	22.07	-	-	3
Jul-26 18,500	1.00	-	-	-	21.86	-0.01	-	198
Jul-26 18,550	1.00	-	-	-	21.65	-0.01	-	1
Jul-26 18,575	1.00	7.00	10.00	7.00	21.54	-0.01	2	2
Jul-26 18,600	1.00	-	-	-	21.44	-0.01	-	15
Jul-26 18,650	2.00	-	-	-	21.23	-0.02	-	3
Jul-26 18,700	3.00	-	-	-	21.02	-0.03	-	208
Jul-26 18,750	5.00	-	-	-	20.81	-0.04	-	2
Jul-26 18,800	7.00	16.00	28.00	16.00	20.60	-0.05	2	334
Jul-26 18,850	10.00	-	-	-	20.38	-0.07	-	258
Jul-26 18,900	14.00	-	-	-	20.17	-0.10	-	102
Jul-26 18,925	16.00	34.00	34.00	34.00	20.07	-0.12	1	1
Jul-26 18,950	19.00	24.00	24.00	24.00	19.96	-0.13	1	471
Jul-26 19,000	26.00	30.00	30.00	30.00	19.75	-0.17	1	113
Jul-26 19,025	31.00	27.00	27.00	27.00	19.65	-0.19	1	1
Jul-26 19,050	35.00	-	-	-	19.54	-0.22	-	53
Jul-26 19,100	47.00	-	-	-	19.33	-0.27	-	11
Jul-26 19,125	54.00	-	-	-	19.23	-0.30	-	2
Jul-26 19,150	61.00	-	-	-	19.12	-0.33	-	16
Jul-26 19,200	79.00	-	-	-	18.91	-0.40	-	112
Jul-26 19,225	89.00	-	-	-	18.81	-0.44	-	1
Jul-26 19,250	100.00	-	-	-	18.70	-0.47	-	12
Jul-26 19,300	125.00	110.00	110.00	110.00	18.57	-0.55	1	25
Jul-26 19,350	154.00	-	-	-	18.48	-0.62	-	14
Jul-26 19,400	187.00	-	-	-	18.39	-0.69	-	68
Jul-26 19,450	223.00	-	-	-	18.29	-0.76	-	5
Jul-26 19,500	262.00	320.00	320.00	320.00	18.20	-0.81	1	17
Jul-26 19,550	303.00	-	-	-	18.11	-0.86	-	2
Jul-26 19,575	325.00	-	-	-	18.06	-0.88	-	1
Jul-26 19,600	347.00	-	-	-	18.01	-0.90	-	8
Jul-26 19,625	370.00	479.00	479.00	479.00	17.97	-0.92	1	-
Jul-26 19,650	393.00	-	-	-	17.92	-0.93	-	1
Jul-26 19,700	440.00	-	-	-	17.83	-0.95	-	110
Jul-26 19,750	488.00	-	-	-	17.73	-0.97	-	1
Jul-26 19,800	537.00	-	-	-	17.64	-0.98	-	1
Jul-26 19,850	586.00	-	-	-	17.55	-0.99	-	1
Jul-26 19,950	685.00	-	-	-	17.36	-1.00	-	1
Jul-26 w4 18,200	10.00	-	-	-	20.60	-0.04	-	1
Jul-26 w4 18,300	13.00	-	-	-	20.19	-0.05	-	1
Jul-26 w4 18,500	24.00	-	-	-	19.38	-0.09	-	3
Jul-26 w4 18,550	28.00	-	-	-	19.17	-0.10	-	1
Jul-26 w4 18,600	33.00	-	-	-	18.97	-0.11	-	1
Jul-26 w4 18,700	44.00	-	-	-	18.56	-0.15	-	1
Jul-26 w4 18,800	58.00	-	-	-	18.15	-0.19	-	1
Jul-26 w4 18,900	77.00	-	-	-	17.74	-0.24	-	2
Jul-26 w4 19,000	100.00	101.00	101.00	101.00	17.33	-0.30	1	3
Jul-26 w4 19,100	130.00	-	-	-	16.93	-0.36	-	2
Jul-26 w4 19,150	147.00	-	-	-	16.72	-0.40	-	1
Jul-26 w4 19,200	166.00	-	-	-	16.52	-0.44	-	1
Jul-26 w4 19,300	210.00	-	-	-	16.17	-0.52	-	2
Jul-26 w4 19,350	237.00	-	-	-	16.08	-0.56	-	1
Jul-26 w4 19,450	295.00	361.00	361.00	361.00	15.90	-0.64	1	1
Jul-26 w4 19,600	398.00	416.00	416.00	416.00	15.62	-0.75	1	2
Jul-26 w4 19,700	475.00	-	-	-	15.44	-0.81	-	1
Jul-26 w5 18,000	21.00	-	-	-	20.70	-0.06	-	1
Jul-26 w5 18,600	71.00	66.00	66.00	66.00	18.26	-0.17	1	2
Jul-26 w5 18,650	78.00	-	-	-	18.05	-0.19	-	2
Jul-26 w5 18,700	87.00	-	-	-	17.85	-0.21	-	3
Jul-26 w5 18,750	96.00	-	-	-	17.65	-0.23	-	1
Jul-26 w5 18,800	105.00	-	-	-	17.44	-0.25	-	1
Jul-26 w5 18,900	128.00	-	-	-	17.04	-0.29	-	1
Jul-26 w5 19,000	154.00	-	-	-	16.63	-0.34	-	5
Jul-26 w5 19,400	320.00	-	-	-	15.30	-0.58	-	5
Aug-26 15,000	4.00	-	-	-	31.78	-0.01	-	115
Aug-26 15,700	7.00	-	-	-	29.10	-0.01	-	10
Aug-26 15,800	8.00	-	-	-	28.71	-0.01	-	1
Aug-26 15,900	9.00	-	-	-	28.33	-0.01	-	250
Aug-26 16,000	10.00	-	-	-	27.95	-0.02	-	1
Aug-26 16,200	12.00	-	-	-	27.18	-0.02	-	3
Aug-26 16,300	14.00	-	-	-	26.80	-0.02	-	1
Aug-26 16,400	15.00	-	-	-	26.42	-0.02	-	1
Aug-26 16,500	17.00	-	-	-	26.03	-0.03	-	26
Aug-26 16,600	19.00	-	-	-	25.65	-0.03	-	11
Aug-26 16,700	21.00	-	-	-	25.27	-0.03	-	4
Aug-26 16,800	23.00	-	-	-	24.89	-0.04	-	13
Aug-26 16,850	24.00	-	-	-	24.69	-0.04	-	9
Aug-26 16,950	27.00	-	-	-	24.31	-0.04	-	1
Aug-26 17,000	28.00	30.00	30.00	30.00	24.12	-0.04	1	5
Aug-26 17,100	32.00	-	-	-	23.74	-0.05	-	17
Aug-26 17,200	35.00	-	-	-	23.35	-0.06	-	1
Aug-26 17,300	39.00	-	-	-	22.97	-0.06	-	1
Aug-26 17,350	41.00	-	-	-	22.78	-0.07	-	1
Aug-26 17,400	44.00	-	-	-	22.59	-0.07	-	1
Aug-26 17,450	46.00	-	-	-	22.40	-0.07	-	1
Aug-26 17,500	49.00	-	-	-	22.20	-0.08	-	9
Aug-26 17,600	54.00	-	-	-	21.82	-0.09	-	101
Aug-26 17,700	61.00	-	-	-	21.44	-0.09	-	1
Aug-26 17,800	68.00	-	-	-	21.06	-0.11	-	3
Aug-26 17,850	71.00	-	-	-	20.86	-0.11	-	1
Aug-26 17,900	76.00	-	-	-	20.67	-0.12	-	11
Aug-26 17,950	80.00	-	-	-	20.48	-0.12	-	2
Aug-26 18,000	85.00	-	-	-	20.29	-0.13	-	5
Aug-26 18,050	89.00	-	-	-	20.10	-0.14	-	2
Aug-26 18,150	100.00	-	-	-	19.72	-0.15	-	2
Aug-26 18,200	106.00	-	-	-	19.52	-0.16	-	1
Aug-26 18,250	112.00	105.00	105.00	105.00	19.33	-0.17	1	2
Aug-26 18,300	118.00	-	-	-	19.14	-0.18	-	4
Aug-26 18,350	125.00	-	-	-	18.95	-0.19	-	4
Aug-26 18,400	133.00	125.00	125.00	125.00	18.76	-0.20	2	5
Aug-26 18,450	140.00	-	-	-	18.57	-0.21	-	100
Aug-26 18,500	148.00	135.00	135.00	135.00	18.38	-0.22	2	4
Aug-26 18,600	166.00	-	-	-	17.99	-0.24	-	8
Aug-26 18,700	186.00	-	-	-	17.61	-0.27	-	78
Aug-26 18,750	197.00	-	-	-	17.42	-0.28	-	1
Aug-26 18,800	208.00	-	-	-	17.23	-0.30	-	2
Aug-26 18,850	221.00	210.00	210.00	210.00	17.04	-0.31	1	1
Aug-26 18,900	233.00	-	-	-	16.84	-0.33	-	2
Aug-26 19,000	261.00	-	-	-	16.46	-0.36	-	9
Aug-26 19,050	276.00	-	-	-	16.27	-0.38	-	3
Aug-26 19,100	292.00	-	-	-	16.08	-0.40	-	1
Aug-26 19,200	327.00	330.00	330.00	330.00	15.69	-0.44	1	2
Aug-26 19,250	346.00	-	-	-	15.50	-0.46	-	2
Aug-26 19,300	366.00	-	-	-	15.31	-0.48	-	5
Aug-26 19,350	388.00	-	-	-	15.18	-0.50	-	1
Aug-26 19,400	412.00	414.00	414.00	414.00	15.10	-0.52	1	20
Aug-26 19,450	438.00	-	-	-	15.02	-0.54	-	1
Aug-26 19,500	465.00	-	-	-	14.95	-0.56	-	4
Aug-26 19,600	521.00	520.00	520.00	520.00	14.79	-0.61	1	3
Aug-26 19,900	717.00	-	-	-	14.33	-0.73	-	1
Aug-26 20,000	790.00	-	-	-	14.17	-0.77	-	3
Aug-26 20,200	947.00	-	-	-	13.86	-0.83	-	1
Sep-26 13,000	3.00	-	-	-	35.76	-	-	2
Sep-26 13,100	4.00	-	-	-	35.43	-	-	2
Sep-26 13,500	5.00	-	-	-	34.13	-0.01	-	2
Sep-26 13,600	5.00	-	-	-	33.80	-0.01	-	1
Sep-26 13,700	6.00	-	-	-	33.47	-0.01	-	2
Sep-26 13,900	7.00	-	-	-	32.82	-0.01	-	1
Sep-26 14,000	7.00	-	-	-	32.50	-0.01	-	4
Sep-26 14,100	8.00	-	-	-	32.17	-0.01	-	2
Sep-26 14,200	9.00	-	-	-	31.84	-0.01	-	1
Sep-26 14,300	9.00	-	-	-	31.52	-0.01	-	1
Sep-26 14,400	10.00	-	-	-	31.19	-0.01	-	4
Sep-26 14,500	11.00	-	-	-	30.86	-0.01	-	5
Sep-26 14,600	12.00	-	-	-	30.54	-0.01	-	5
Sep-26 14,700	13.00	-	-	-	30.21	-0.01	-	3
Sep-26 15,000	16.00	-	-	-	29.23	-0.02	-	21
Sep-26 15,100	17.00	-	-	-	28.91	-0.02	-	1
Sep-26 15,200	19.00	-	-	-	28.58	-0.02	-	2
Sep-26 15,300	20.00	-	-	-	28.26	-0.02	-	7
Sep-26 15,400	22.00	-	-	-	27.93	-0.02	-	5
Sep-26 15,500	24.00	-	-	-	27.60	-0.03	-	27
Sep-26 15,600	25.00	-	-	-	27.28	-0.03	-	1
Sep-26 15,700	27.00	-	-	-	26.95	-0.03	-	1
Sep-26 15,800	30.00	-	-	-	26.63	-0.03	-	3
Sep-26 15,900	32.00	-	-	-	26.30	-0.04	-	17
Sep-26 16,000	35.00	-	-	-	25.97	-0.04	-	5,506
Sep-26 16,100	37.00	-	-	-	25.65	-0.04	-	1
Sep-26 16,300	44.00	-	-	-	25.00	-0.05	-	1
Sep-26 16,400	47.00	-	-	-	24.67	-0.05	-	3
Sep-26 16,500	51.00	-	-	-	24.34	-0.06	-	20
Sep-26 16,600	55.00	-	-	-	24.02	-0.06	-	1
Sep-26 16,700	59.00	-	-	-	23.69	-0.07	-	1
Sep-26 16,800	64.00	-	-	-	23.36	-0.07	-	4
Sep-26 17,000	75.00	-	-	-	22.71	-0.08	-	24
Sep-26 17,200	88.00	-	-	-	22.06	-0.10	-	2
Sep-26 17,300	95.00	-	-	-	21.73	-0.11	-	2
Sep-26 17,400	103.00	-	-	-	21.41	-0.12	-	8
Sep-26 17,500	112.00	-	-	-	21.08	-0.12	-	86
Sep-26 17,600	121.00	-	-	-	20.76	-0.13	-	5
Sep-26 17,700	131.00	-	-	-	20.43	-0.15	-	2
Sep-26 17,800	142.00	-	-	-	20.10	-0.16	-	8
Sep-26 17,900	154.00	-	-	-	19.78	-0.17	-	3
Sep-26 18,000	167.00	170.00	175.00	170.00	19.45	-0.18	6	10
Sep-26 18,100	181.00	-	-	-	19.13	-0.20	-	2
Sep-26 18,200	197.00	-	-	-	18.80	-0.21	-	5
Sep-26 18,250	205.00	-	-	-	18.64	-0.22	-	3
Sep-26 18,300	213.00	-	-	-	18.47	-0.23	-	2
Sep-26 18,400	232.00	-	-	-	18.15	-0.25	-	20
Sep-26 18,500	252.00	235.00	235.00	235.00	17.82	-0.27	1	9
Sep-26 18,550	262.00	-	-	-	17.66	-0.28	-	2
Sep-26 18,600	273.00	-	-	-	17.49	-0.29	-	12
Sep-26 18,700	297.00	-	-	-	17.17	-0.31	-	4
Sep-26 18,800	322.00	-	-	-	16.84	-0.34	-	3
Sep-26 18,900	350.00	-	-	-	16.52	-0.36	-	1
Sep-26 19,000	380.00	-	-	-	16.19	-0.39	-	5,326
Sep-26 19,050	396.00	-	-	-	16.03	-0.40	-	1
Sep-26 19,100	412.00	-	-	-	15.86	-0.42	-	6
Sep-26 19,200	448.00	-	-	-	15.54	-0.45	-	5
Sep-26 19,300	487.00	-	-	-	15.21	-0.48	-	1
Sep-26 19,400	533.00	-	-	-	15.04	-0.51	-	1
Sep-26 19,500	584.00	-	-	-	14.91	-0.54	-	12
Sep-26 19,600	638.00	-	-	-	14.78	-0.58	-	3
Sep-26 19,700	695.00	-	-	-	14.64	-0.61	-	1
Sep-26 24,000	4,662.00	-	-	-	8.93	-1.00	-	5,500
Dec-26 8,600	2.00	-	-	-	43.35	-	-	1,250
Dec-26 10,900	12.00	-	-	-	37.31	-0.01	-	1
Dec-26 11,300	15.00	-	-	-	36.26	-0.01	-	1
Dec-26 11,500	17.00	-	-	-	35.73	-0.01	-	2
Dec-26 12,200	25.00	-	-	-	33.89	-0.02	-	2
Dec-26 12,300	26.00	-	-	-	33.63	-0.02	-	5
Dec-26 12,400	27.00	-	-	-	33.37	-0.02	-	1
Dec-26 12,500	29.00	-	-	-	33.11	-0.02	-	7
Dec-26 12,600	30.00	-	-	-	32.84	-0.02	-	6
Dec-26 12,900	36.00	-	-	-	32.06	-0.02	-	7
Dec-26 13,000	37.00	-	-	-	31.79	-0.02	-	7
Dec-26 13,100	39.00	-	-	-	31.53	-0.02	-	1
Dec-26 13,200	41.00	-	-	-	31.27	-0.03	-	1
Dec-26 13,500	48.00	-	-	-	30.48	-0.03	-	504
Dec-26 13,600	50.00	-	-	-	30.22	-0.03	-	5
Dec-26 13,700	53.00	-	-	-	29.95	-0.03	-	2
Dec-26 14,000	61.00	-	-	-	29.17	-0.04	-	1,034
Dec-26 14,200	67.00	-	-	-	28.64	-0.04	-	3
Dec-26 14,300	71.00	-	-	-	28.38	-0.04	-	1
Dec-26 14,400	74.00	-	-	-	28.12	-0.05	-	1
Dec-26 14,500	78.00	-	-	-	27.85	-0.05	-	1
Dec-26 14,800	90.00	-	-	-	27.07	-0.06	-	1
Dec-26 14,900	94.00	-	-	-	26.80	-0.06	-	3
Dec-26 15,000	98.00	-	-	-	26.54	-0.06	-	17
Dec-26 15,200	108.00	-	-	-	26.01	-0.07	-	1
Dec-26 15,500	124.00	-	-	-	25.23	-0.08	-	7
Dec-26 15,600	130.00	-	-	-	24.96	-0.08	-	32
Dec-26 15,700	136.00	-	-	-	24.70	-0.09	-	4
Dec-26 15,800	143.00	-	-	-	24.44	-0.09	-	4
Dec-26 16,000	157.00	-	-	-	23.91	-0.10	-	27
Dec-26 16,300	181.00	-	-	-	23.13	-0.12	-	10
Dec-26 16,400	189.00	-	-	-	22.86	-0.12	-	6,000
Dec-26 16,500	198.00	-	-	-	22.60	-0.13	-	1
Dec-26 16,600	208.00	-	-	-	22.34	-0.14	-	2
Dec-26 16,700	218.00	202.00	202.00	202.00	22.08	-0.14	2	1,509
Dec-26 16,800	228.00	-	-	-	21.81	-0.15	-	4
Dec-26 16,900	239.00	-	-	-	21.55	-0.16	-	4
Dec-26 17,000	251.00	-	-	-	21.29	-0.16	-	22
Dec-26 17,100	263.00	-	-	-	21.02	-0.17	-	7
Dec-26 17,200	276.00	-	-	-	20.76	-0.18	-	105
Dec-26 17,300	289.00	-	-	-	20.50	-0.19	-	5
Dec-26 17,400	304.00	-	-	-	20.24	-0.20	-	6
Dec-26 17,500	318.00	-	-	-	19.97	-0.21	-	1,014
Dec-26 17,600	334.00	-	-	-	19.71	-0.22	-	104
Dec-26 17,700	350.00	-	-	-	19.45	-0.23	-	5,011
Dec-26 17,800	368.00	-	-	-	19.19	-0.24	-	10
Dec-26 17,900	385.00	-	-	-	18.92	-0.25	-	5,001
Dec-26 18,000	405.00	-	-	-	18.66	-0.26	-	25
Dec-26 18,100	425.00	-	-	-	18.40	-0.28	-	5
Dec-26 18,200	446.00	-	-	-	18.14	-0.29	-	7
Dec-26 18,300	468.00	-	-	-	17.87	-0.30	-	5
Dec-26 18,400	492.00	-	-	-	17.61	-0.32	-	8
Dec-26 18,500	517.00	-	-	-	17.35	-0.33	-	6
Dec-26 18,800	599.00	-	-	-	16.56	-0.38	-	3
Dec-26 18,900	630.00	-	-	-	16.30	-0.40	-	7
Dec-26 19,000	662.00	-	-	-	16.03	-0.42	-	2
Dec-26 19,100	696.00	-	-	-	15.77	-0.44	-	1
Dec-26 19,200	732.00	-	-	-	15.51	-0.46	-	28
Dec-26 19,400	817.00	-	-	-	15.15	-0.50	-	2
Dec-26 19,700	970.00	-	-	-	14.82	-0.56	-	1
Dec-26 19,800	1,026.00	-	-	-	14.71	-0.58	-	1
Dec-26 20,000	1,143.00	-	-	-	14.49	-0.62	-	1
Dec-26 20,500	1,471.00	-	-	-	13.93	-0.72	-	1
Mar-27 13,000	86.00	-	-	-	29.76	-0.04	-	3
Mar-27 13,800	119.00	-	-	-	27.94	-0.06	-	32
Mar-27 15,200	204.00	-	-	-	24.75	-0.10	-	1
Mar-27 16,500	330.00	-	-	-	21.80	-0.16	-	1
Mar-27 17,000	398.00	-	-	-	20.66	-0.20	-	1
Mar-27 17,500	479.00	-	-	-	19.52	-0.24	-	20
Mar-27 18,000	577.00	-	-	-	18.38	-0.29	-	756
Mar-27 18,100	599.00	-	-	-	18.15	-0.30	-	5
Mar-27 18,200	623.00	-	-	-	17.93	-0.31	-	5
Mar-27 18,300	647.00	-	-	-	17.70	-0.32	-	5
Mar-27 18,400	672.00	-	-	-	17.47	-0.33	-	5
Mar-27 18,500	697.00	-	-	-	17.24	-0.35	-	3
Mar-27 18,600	725.00	-	-	-	17.02	-0.36	-	1
Mar-27 19,100	879.00	-	-	-	15.88	-0.43	-	5
Mar-27 19,300	949.00	-	-	-	15.42	-0.46	-	5
Mar-27 19,500	1,039.00	-	-	-	15.17	-0.49	-	5
Mar-27 21,400	2,239.00	-	-	-	13.24	-0.79	-	1
Mar-27 21,600	2,397.00	-	-	-	13.04	-0.82	-	2
Mar-27 21,800	2,561.00	-	-	-	12.84	-0.84	-	1
Mar-27 21,900	2,644.00	-	-	-	12.73	-0.86	-	3
Mar-27 22,000	2,729.00	-	-	-	12.63	-0.87	-	2
Mar-27 22,900	3,536.00	-	-	-	11.72	-0.94	-	2
Jun-27 13,000	147.00	-	-	-	28.32	-0.06	-	2
Jun-27 17,000	555.00	-	-	-	20.13	-0.23	-	1
Jun-27 18,000	765.00	-	-	-	18.08	-0.32	-	1
Jun-27 19,700	1,367.00	-	-	-	15.12	-0.53	-	1
Jun-27 23,300	4,037.00	-	-	-	11.56	-0.93	-	1
Jun-27 23,400	4,130.00	-	-	-	11.46	-0.94	-	2
Jun-27 24,200	4,886.00	-	-	-	10.67	-0.96	-	2
Sep-27 12,100	132.00	-	-	-	28.31	-0.05	-	32
Sep-27 12,200	137.00	-	-	-	28.14	-0.05	-	32
Sep-27 12,300	143.00	-	-	-	27.96	-0.05	-	32
Sep-27 12,400	148.00	-	-	-	27.78	-0.05	-	32
Sep-27 14,200	278.00	-	-	-	24.62	-0.10	-	32
Dec-27 13,400	265.00	-	-	-	25.11	-0.09	-	250
Dec-27 14,700	400.00	-	-	-	23.05	-0.13	-	1
Dec-27 15,400	494.00	-	-	-	21.94	-0.16	-	32
Dec-27 15,700	539.00	-	-	-	21.46	-0.18	-	32
Dec-27 15,800	555.00	-	-	-	21.30	-0.18	-	32
Dec-27 19,300	1,484.00	-	-	-	15.87	-0.46	-	3
Dec-27 19,400	1,530.00	-	-	-	15.78	-0.47	-	6,751
Sep-28 17,500	1,145.00	-	-	-	17.33	-0.31	-	2
Dec-28 16,800	1,040.00	-	-	-	17.98	-0.27	-	1,800
Jun-29 18,800	2,109.00	-	-	-	17.71	-0.41	-	1

STOCK OPTIONS

	Previous Close	251.40		15/07/26
	ACCIONA Close	249.60		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 260.00	0.36	-	-	-	41.81	0.10	-	6
Aug-26 230.00	25.59	27.70	27.70	27.70	43.07	0.75	1	1
Aug-26 270.00	5.25	-	-	-	38.49	0.29	-	1
Sep-26 220.00	36.13	-	-	-	41.80	0.79	-	5
Sep-26 230.00	28.55	-	-	-	40.04	0.72	-	1
Sep-26 260.00	11.34	-	-	-	36.27	0.43	-	15
Sep-26 280.00	5.45	-	-	-	35.69	0.26	-	2
Sep-26 310.00	1.36	-	-	-	34.81	0.08	-	5
Sep-26 340.00	0.25	0.60	0.60	0.60	33.92	0.02	5	10
Dec-26 210.00	50.81	-	-	-	40.89	0.79	-	2
Dec-26 230.00	36.65	-	-	-	38.61	0.69	-	5
Dec-26 260.00	20.32	-	-	-	35.97	0.50	-	2
Dec-26 280.00	12.97	-	-	-	35.17	0.37	-	5
Dec-26 320.00	4.35	-	-	-	33.57	0.16	-	5
Mar-27 160.00	96.02	-	-	-	44.83	0.92	-	1
Mar-27 270.00	22.46	-	-	-	35.18	0.47	-	5
Mar-27 290.00	15.82	-	-	-	34.51	0.37	-	5
Jun-27 220.00	53.35	-	-	-	37.06	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	0.45	-	-	-	44.01	-0.11	-	5
Jul-26 250.00	3.31	-	-	-	41.92	-0.51	-	2
Aug-26 200.00	1.01	-	-	-	47.08	-0.06	-	21
Aug-26 240.00	7.73	-	-	-	38.80	-0.35	-	1
Sep-26 120.00	0.01	-	-	-	57.94	-	-	1
Sep-26 170.00	0.52	-	-	-	49.12	-0.02	-	1
Sep-26 200.00	2.27	-	-	-	43.83	-0.10	-	10
Sep-26 240.00	10.55	-	-	-	36.78	-0.36	-	1
Dec-26 175.00	3.16	-	-	-	44.80	-0.08	-	2
Dec-26 195.00	5.92	-	-	-	42.53	-0.14	-	15
Dec-26 200.00	6.88	-	-	-	41.96	-0.16	-	20
Dec-26 210.00	9.08	-	-	-	40.83	-0.21	-	2
Mar-27 200.00	10.43	-	-	-	40.37	-0.19	-	20
Mar-27 210.00	12.89	-	-	-	39.37	-0.23	-	5
Mar-27 290.00	51.89	-	-	-	34.05	-0.65	-	5
Mar-27 300.00	59.33	-	-	-	33.72	-0.70	-	5
Jun-27 320.00	76.24	-	-	-	31.23	-0.76	-	5

	Previous Close	21.78		15/07/26
	ACCIONA ENERGIA Close	21.70		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	-	-	-	-	30.16	-	-	4
Sep-26 29.00	0.02	-	-	-	32.24	0.02	-	1
Dec-26 24.00	1.17	-	-	-	33.97	0.38	-	3
Dec-26 25.00	0.88	-	-	-	33.78	0.32	-	1
Dec-26 27.00	0.49	-	-	-	33.41	0.20	-	1
Dec-26 30.00	0.18	-	-	-	32.86	0.09	-	1
Dec-26 31.00	0.12	-	-	-	32.68	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.65	-	-	-	36.10	-0.36	-	1
Sep-26 20.00	0.58	-	-	-	36.10	-0.26	-	3
Sep-26 21.00	0.93	-	-	-	35.45	-0.38	-	2
Sep-26 23.00	2.02	-	-	-	34.84	-0.62	-	2
Dec-26 18.00	0.69	-	-	-	40.03	-0.19	-	2
Dec-26 19.00	0.96	-	-	-	39.40	-0.25	-	3
Dec-26 21.00	1.72	-	-	-	38.14	-0.39	-	15
Jun-27 24.00	3.80	-	-	-	31.76	-0.56	-	13

	Previous Close	16.48		15/07/26
	ACERINOX Close	16.22		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.29	-	-	-	31.42	0.73	-	1
Jul-26 17.00	-	-	-	-	29.35	0.02	-	20
Jul-26 18.00	-	-	-	-	27.35	-	-	500
Aug-26 15.50	1.12	-	-	-	33.39	0.69	-	2
Aug-26 16.00	0.80	-	-	-	32.22	0.58	-	4
Aug-26 16.50	0.55	-	-	-	31.60	0.46	-	50
Aug-26 17.00	0.36	-	-	-	31.43	0.35	-	22
Aug-26 18.00	0.14	-	-	-	31.08	0.16	-	5
Sep-26 14.50	2.08	-	-	-	36.09	0.80	-	150
Sep-26 15.00	1.70	-	-	-	35.01	0.74	-	3
Sep-26 15.50	1.35	-	-	-	33.93	0.66	-	10
Sep-26 16.00	1.05	-	-	-	32.85	0.58	-	11
Sep-26 17.00	0.60	-	-	-	32.35	0.40	-	14
Sep-26 17.50	0.44	-	-	-	32.33	0.32	-	5
Sep-26 18.00	0.32	-	-	-	32.31	0.25	-	1
Sep-26 21.00	0.03	-	-	-	32.18	0.04	-	1
Dec-26 9.75	6.60	-	-	-	40.10	0.98	-	2
Dec-26 11.00	5.41	-	-	-	38.35	0.96	-	10
Dec-26 13.00	3.64	-	-	-	35.56	0.87	-	1
Dec-26 13.50	3.23	-	-	-	34.86	0.83	-	20
Dec-26 14.00	2.85	-	-	-	34.16	0.79	-	10
Dec-26 14.50	2.48	-	-	-	33.46	0.75	-	10
Dec-26 15.00	2.13	-	-	-	32.76	0.70	-	2
Dec-26 16.00	1.52	-	-	-	31.37	0.59	-	10
Dec-26 17.00	1.06	-	-	-	31.01	0.47	-	5
Dec-26 17.50	0.89	-	-	-	30.98	0.41	-	25
Dec-26 18.00	0.73	-	-	-	30.95	0.36	-	20
Dec-26 19.00	0.48	-	-	-	30.89	0.27	-	10
Dec-26 19.50	0.39	-	-	-	30.86	0.22	-	1
Mar-27 8.75	7.61	-	-	-	41.78	0.99	-	1
Mar-27 11.00	5.51	-	-	-	38.91	0.93	-	15
Mar-27 13.00	3.84	-	-	-	36.36	0.83	-	1
Mar-27 13.50	3.45	-	-	-	35.73	0.80	-	5
Mar-27 14.00	3.10	-	-	-	35.09	0.76	-	5
Mar-27 14.50	2.75	-	-	-	34.45	0.72	-	150
Mar-27 15.50	2.12	-	-	-	33.18	0.64	-	150
Mar-27 16.00	1.84	-	-	-	32.54	0.59	-	150
Mar-27 17.00	1.39	-	-	-	32.15	0.49	-	150
Mar-27 17.50	1.21	1.15	1.15	1.15	32.08	0.45	100	100
Mar-27 18.50	0.89	-	-	-	31.93	0.36	-	50
Mar-27 19.00	0.77	-	-	-	31.86	0.32	-	25
Sep-27 13.50	3.85	-	-	-	36.86	0.76	-	5
Sep-27 14.00	3.50	-	-	-	36.20	0.73	-	1
Sep-27 16.50	2.11	-	-	-	33.22	0.56	-	150
Dec-27 11.00	5.77	-	-	-	38.56	0.88	-	10
Dec-27 12.00	5.00	-	-	-	37.41	0.83	-	1
Dec-27 13.00	4.30	-	-	-	36.26	0.78	-	10
Jun-28 12.50	4.73	-	-	-	35.07	0.80	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	35.41	-	-	10
Jul-26 14.00	-	-	-	-	34.24	-	-	1
Jul-26 14.50	-	-	-	-	33.07	-	-	10
Jul-26 15.00	-	-	-	-	31.90	-	-	10
Jul-26 15.50	-	-	-	-	30.73	-0.02	-	5
Jul-26 16.00	0.06	-	-	-	29.56	-0.26	-	1
Aug-26 12.50	0.01	-	-	-	38.40	-0.01	-	2
Aug-26 13.00	0.02	-	-	-	37.22	-0.03	-	106
Aug-26 14.00	0.07	-	-	-	34.88	-0.08	-	1
Aug-26 14.50	0.12	-	-	-	33.71	-0.13	-	30
Aug-26 15.00	0.21	-	-	-	32.54	-0.21	-	35
Aug-26 18.00	1.86	-	-	-	29.06	-0.86	-	2
Sep-26 9.00	-	-	-	-	44.98	-	-	23
Sep-26 9.50	-	-	-	-	43.90	-	-	43
Sep-26 9.75	-	-	-	-	43.36	-	-	1
Sep-26 10.00	-	-	-	-	42.82	-	-	10
Sep-26 10.50	-	-	-	-	41.74	-	-	40
Sep-26 11.00	0.01	-	-	-	40.66	-0.01	-	150
Sep-26 12.00	0.03	-	-	-	38.51	-0.03	-	10
Sep-26 13.00	0.07	-	-	-	36.35	-0.06	-	9
Sep-26 14.00	0.17	-	-	-	34.19	-0.13	-	10
Sep-26 15.00	0.35	-	-	-	32.03	-0.25	-	5
Sep-26 16.00	0.69	-	-	-	29.87	-0.42	-	4
Dec-26 9.50	0.02	-	-	-	40.22	-0.01	-	1
Dec-26 9.75	0.03	-	-	-	39.87	-0.02	-	1
Dec-26 10.00	0.04	-	-	-	39.52	-0.02	-	97
Dec-26 10.50	0.05	-	-	-	38.82	-0.03	-	35
Dec-26 11.00	0.08	-	-	-	38.12	-0.04	-	51
Dec-26 11.50	0.11	-	-	-	37.43	-0.06	-	25
Dec-26 12.00	0.16	-	-	-	36.73	-0.08	-	75
Dec-26 12.50	0.21	-	-	-	36.03	-0.10	-	145
Dec-26 13.00	0.28	-	-	-	35.33	-0.13	-	10
Dec-26 13.50	0.37	0.32	0.32	0.32	34.63	-0.17	10	45
Mar-27 8.00	0.02	-	-	-	40.99	-0.01	-	2
Mar-27 10.00	0.11	-	-	-	38.45	-0.05	-	175
Mar-27 10.50	0.15	-	-	-	37.81	-0.06	-	60
Mar-27 11.00	0.20	-	-	-	37.17	-0.08	-	160
Mar-27 11.50	0.26	-	-	-	36.53	-0.10	-	126
Mar-27 12.00	0.34	-	-	-	35.90	-0.13	-	70
Mar-27 13.50	0.64	-	-	-	33.99	-0.22	-	12
Mar-27 15.00	1.12	-	-	-	32.07	-0.34	-	100
Mar-27 15.50	1.32	-	-	-	31.44	-0.39	-	5
Jun-27 8.75	0.10	-	-	-	39.77	-0.04	-	1
Jun-27 10.00	0.20	-	-	-	38.13	-0.07	-	243
Jun-27 11.00	0.32	-	-	-	36.82	-0.10	-	60
Sep-27 12.00	0.65	-	-	-	34.95	-0.17	-	207
Dec-27 12.00	0.73	-	-	-	33.74	-0.18	-	150
Mar-28 12.00	0.81	-	-	-	32.28	-0.19	-	208

	Previous Close	119.80		15/07/26
	ACS Close	120.40		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	0.28	-	-	-	45.60	0.14	-	4
Jul-26 130.00	0.01	-	-	-	44.15	0.01	-	1
Jul-26 135.00	-	-	-	-	42.70	-	-	2
Jul-26 140.00	-	-	-	-	41.24	-	-	5
Aug-26 120.00	6.42	-	-	-	39.64	0.54	-	10
Aug-26 140.00	0.87	-	-	-	38.22	0.12	-	3
Aug-26 145.00	0.46	-	-	-	37.89	0.07	-	1
Aug-26 150.00	0.23	-	-	-	37.55	0.04	-	5
Sep-26 105.00	18.34	-	-	-	42.39	0.81	-	5
Sep-26 110.00	14.55	-	-	-	41.02	0.74	-	5
Sep-26 115.00	11.13	-	-	-	39.65	0.65	-	40
Sep-26 120.00	8.21	-	-	-	38.28	0.55	-	15
Sep-26 125.00	5.94	-	-	-	37.70	0.45	-	10
Sep-26 130.00	4.17	-	-	-	37.19	0.35	-	99
Sep-26 140.00	1.82	-	-	-	36.16	0.19	-	13
Sep-26 145.00	1.12	-	-	-	35.65	0.13	-	22
Sep-26 150.00	0.66	-	-	-	35.14	0.08	-	3
Sep-26 155.00	0.36	-	-	-	34.63	0.05	-	5
Sep-26 165.00	0.10	-	-	-	33.60	0.02	-	5
Dec-26 86.00	36.87	-	-	-	43.73	0.91	-	1
Dec-26 90.00	33.47	-	-	-	42.88	0.89	-	25
Dec-26 92.00	31.79	-	-	-	42.45	0.87	-	25
Dec-26 105.00	21.68	-	-	-	39.68	0.76	-	1
Dec-26 110.00	18.28	-	-	-	38.62	0.70	-	5
Dec-26 115.00	15.15	-	-	-	37.55	0.64	-	87
Dec-26 120.00	12.23	-	-	-	36.49	0.57	-	80
Dec-26 125.00	10.08	-	-	-	36.30	0.50	-	86
Dec-26 130.00	8.12	-	-	-	36.19	0.44	-	711
Dec-26 135.00	6.56	-	-	-	36.08	0.37	-	1
Dec-26 140.00	5.21	-	-	-	35.97	0.32	-	1
Dec-26 145.00	4.10	-	-	-	35.86	0.26	-	7
Dec-26 150.00	3.21	-	-	-	35.74	0.22	-	80
Dec-26 155.00	2.48	-	-	-	35.63	0.18	-	15
Dec-26 160.00	1.91	-	-	-	35.52	0.14	-	15
Dec-26 165.00	1.45	-	-	-	35.41	0.12	-	25
Mar-27 92.00	33.48	-	-	-	40.89	0.84	-	1
Mar-27 96.00	30.42	-	-	-	40.08	0.81	-	1
Mar-27 100.00	27.38	-	-	-	39.27	0.78	-	1
Mar-27 115.00	17.65	-	-	-	36.24	0.64	-	5
Mar-27 140.00	7.60	-	-	-	35.04	0.37	-	180
Mar-27 145.00	6.43	-	-	-	35.01	0.33	-	25
Mar-27 150.00	5.37	-	-	-	34.99	0.28	-	200
Mar-27 155.00	4.43	-	-	-	34.96	0.25	-	20
Mar-27 160.00	3.73	-	-	-	34.93	0.21	-	20
Mar-27 165.00	3.02	-	-	-	34.90	0.18	-	60
Jun-27 54.00	67.69	-	-	-	47.40	0.98	-	1
Jun-27 56.00	65.83	-	-	-	46.99	0.98	-	2
Jun-27 88.00	38.31	-	-	-	40.44	0.85	-	1
Jun-27 96.00	32.22	-	-	-	38.80	0.80	-	25
Jun-27 100.00	29.42	-	-	-	37.98	0.77	-	25
Jun-27 165.00	4.51	-	-	-	33.68	0.23	-	5
Sep-27 86.00	40.40	-	-	-	39.88	0.86	-	25
Sep-27 105.00	26.70	-	-	-	36.19	0.73	-	25
Dec-27 70.00	53.83	-	-	-	41.15	0.93	-	60
Dec-27 94.00	35.20	-	-	-	36.96	0.80	-	25
Dec-27 110.00	24.84	-	-	-	34.17	0.68	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	-	-	-	-	47.99	-	-	1
Jul-26 115.00	0.15	-	-	-	44.72	-0.08	-	6
Jul-26 120.00	1.35	-	-	-	43.09	-0.45	-	22
Jul-26 125.00	4.80	-	-	-	41.62	-0.88	-	11
Jul-26 130.00	9.60	-	-	-	40.17	-1.00	-	3
Aug-26 98.00	0.42	-	-	-	42.87	-0.06	-	1
Aug-26 100.00	0.56	-	-	-	42.27	-0.07	-	1
Aug-26 110.00	1.96	-	-	-	39.25	-0.21	-	2
Aug-26 115.00	3.31	-	-	-	37.74	-0.32	-	3
Aug-26 120.00	5.24	4.35	4.35	4.35	36.23	-0.46	1	1
Aug-26 125.00	8.06	-	-	-	35.80	-0.60	-	10
Sep-26 50.00	-	-	-	-	54.55	-	-	25
Sep-26 52.00	-	-	-	-	54.00	-	-	50
Sep-26 54.00	-	-	-	-	53.45	-	-	50
Sep-26 56.00	-	-	-	-	52.90	-	-	51
Sep-26 66.00	0.01	-	-	-	50.16	-	-	25
Sep-26 68.00	0.02	-	-	-	49.61	-	-	25
Sep-26 70.00	0.02	-	-	-	49.06	-	-	25
Sep-26 72.00	0.03	-	-	-	48.52	-	-	1
Sep-26 76.00	0.06	-	-	-	47.42	-0.01	-	42
Sep-26 78.00	0.09	-	-	-	46.87	-0.01	-	52
Sep-26 80.00	0.12	-	-	-	46.32	-0.01	-	27
Sep-26 84.00	0.21	-	-	-	45.23	-0.02	-	25
Sep-26 90.00	0.46	-	-	-	43.58	-0.05	-	25
Sep-26 94.00	0.71	-	-	-	42.49	-0.07	-	5
Sep-26 96.00	0.89	-	-	-	41.94	-0.08	-	10
Sep-26 100.00	1.32	-	-	-	40.84	-0.12	-	30
Sep-26 105.00	2.10	-	-	-	39.47	-0.18	-	10
Sep-26 110.00	3.21	-	-	-	38.10	-0.25	-	32
Sep-26 115.00	4.74	-	-	-	36.73	-0.35	-	8
Sep-26 120.00	6.77	-	-	-	35.36	-0.45	-	6
Sep-26 125.00	9.49	-	-	-	34.78	-0.57	-	1
Dec-26 23.00	-	-	-	-	55.53	-	-	201
Dec-26 24.00	-	-	-	-	55.32	-	-	25
Dec-26 25.00	-	-	-	-	55.11	-	-	25
Dec-26 27.00	-	-	-	-	54.68	-	-	25
Dec-26 28.00	-	-	-	-	54.47	-	-	75
Dec-26 29.00	-	-	-	-	54.25	-	-	75
Dec-26 30.00	-	-	-	-	54.04	-	-	17
Dec-26 33.00	-	-	-	-	53.40	-	-	6
Dec-26 34.00	-	-	-	-	53.19	-	-	25
Dec-26 35.00	-	-	-	-	52.98	-	-	200
Dec-26 46.00	0.01	-	-	-	50.63	-	-	25
Dec-26 54.00	0.04	-	-	-	48.93	-	-	25
Dec-26 58.00	0.08	-	-	-	48.07	-0.01	-	25
Dec-26 60.00	0.10	-	-	-	47.65	-0.01	-	95
Dec-26 62.00	0.14	-	-	-	47.22	-0.01	-	5
Dec-26 66.00	0.21	-	-	-	46.37	-0.01	-	1
Dec-26 76.00	0.62	-	-	-	44.24	-0.04	-	5
Dec-26 78.00	0.74	-	-	-	43.81	-0.05	-	5
Dec-26 80.00	0.85	-	-	-	43.38	-0.05	-	5
Dec-26 82.00	1.03	-	-	-	42.96	-0.06	-	10
Dec-26 84.00	1.22	-	-	-	42.53	-0.07	-	10
Dec-26 86.00	1.42	-	-	-	42.10	-0.08	-	10
Dec-26 88.00	1.61	-	-	-	41.68	-0.09	-	45
Dec-26 90.00	1.89	-	-	-	41.25	-0.11	-	44
Dec-26 94.00	2.49	-	-	-	40.40	-0.14	-	45
Dec-26 96.00	2.79	-	-	-	39.97	-0.15	-	80
Dec-26 98.00	3.22	-	-	-	39.55	-0.17	-	10
Dec-26 100.00	3.66	-	-	-	39.12	-0.19	-	177
Dec-26 105.00	4.81	-	-	-	38.05	-0.24	-	3
Dec-26 110.00	6.35	-	-	-	36.99	-0.30	-	50
Dec-26 115.00	8.15	-	-	-	35.92	-0.36	-	10
Mar-27 88.00	2.89	-	-	-	39.95	-0.13	-	2
Mar-27 90.00	3.19	-	-	-	39.54	-0.14	-	3
Mar-27 92.00	3.57	-	-	-	39.14	-0.15	-	2
Mar-27 98.00	4.88	-	-	-	37.93	-0.20	-	115
Mar-27 100.00	5.31	-	-	-	37.52	-0.21	-	110
Mar-27 105.00	6.78	-	-	-	36.51	-0.26	-	5
Mar-27 110.00	8.29	-	-	-	35.50	-0.31	-	10
Mar-27 120.00	12.25	-	-	-	33.48	-0.43	-	1
Jun-27 22.00	-	-	-	-	51.91	-	-	360
Jun-27 24.00	-	-	-	-	51.50	-	-	85
Jun-27 28.00	0.01	-	-	-	50.68	-	-	2
Jun-27 33.00	0.03	-	-	-	49.66	-	-	2
Jun-27 70.00	1.42	-	-	-	42.08	-0.06	-	1
Sep-27 78.00	2.96	-	-	-	38.63	-0.10	-	25
Sep-27 92.00	5.58	-	-	-	35.91	-0.18	-	25
Dec-27 50.00	0.53	-	-	-	42.01	-0.02	-	25
Dec-27 78.00	3.38	-	-	-	37.13	-0.11	-	25
Dec-27 98.00	7.82	-	-	-	33.64	-0.23	-	25
Dec-27 100.00	8.40	-	-	-	33.29	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	70.95	-	-	-	51.41	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	1.94	-	-	-	39.25	-0.21	-	2
Sep-26 140.00	20.45	-	-	-	33.24	-0.83	-	5

	Previous Close	26.50		15/07/26
	AENA Close	26.20		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	2.20	-	-	-	27.15	1.00	-	2
Jul-26 27.00	0.01	-	-	-	23.41	0.04	-	3,201
Aug-26 26.00	0.98	-	-	-	25.32	0.56	-	2
Aug-26 28.00	0.21	-	-	-	23.16	0.20	-	27
Aug-26 29.00	0.07	-	-	-	22.10	0.08	-	11
Sep-26 24.00	2.64	-	-	-	26.84	0.81	-	2
Sep-26 25.00	1.88	-	-	-	25.66	0.70	-	25
Sep-26 27.00	0.75	-	-	-	23.58	0.42	-	870
Sep-26 28.00	0.41	-	-	-	22.73	0.27	-	1
Dec-26 26.00	1.86	-	-	-	23.74	0.58	-	2
Dec-26 27.00	1.37	-	-	-	23.21	0.48	-	76
Dec-26 29.00	0.66	-	-	-	22.32	0.29	-	6
Mar-27 21.00	5.98	-	-	-	28.00	0.87	-	6
Mar-27 26.00	2.39	-	-	-	24.06	0.59	-	3
Mar-27 27.00	1.89	-	-	-	23.60	0.51	-	30
Jun-27 25.00	3.07	-	-	-	24.39	0.66	-	2
Jun-27 29.00	1.21	-	-	-	22.56	0.37	-	150
Jun-27 34.00	0.24	-	-	-	20.84	0.11	-	100
Dec-27 23.00	4.73	-	-	-	25.61	0.75	-	16
Dec-27 25.00	3.46	-	-	-	24.42	0.64	-	25
Dec-27 28.00	2.05	-	-	-	23.22	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	31.31	-	-	7
Jul-26 21.00	-	-	-	-	29.99	-	-	6
Jul-26 22.00	-	-	-	-	28.67	-	-	5
Jul-26 23.00	-	-	-	-	27.34	-	-	303
Jul-26 24.00	-	-	-	-	26.02	-	-	2
Jul-26 26.00	0.10	-	-	-	23.37	-0.32	-	22
Jul-26 27.00	0.80	-	-	-	22.28	-0.97	-	5
Aug-26 25.00	0.34	-	-	-	25.15	-0.26	-	3
Aug-26 26.00	0.68	-	-	-	23.84	-0.44	-	1
Sep-26 18.50	0.01	-	-	-	32.72	-	-	2
Sep-26 19.00	0.01	-	-	-	32.14	-0.01	-	32
Sep-26 19.50	0.01	-	-	-	31.55	-0.01	-	4
Sep-26 20.00	0.02	-	-	-	30.97	-0.02	-	14
Sep-26 21.00	0.04	-	-	-	29.80	-0.03	-	97
Sep-26 22.00	0.09	-	-	-	28.63	-0.06	-	60
Sep-26 23.00	0.18	-	-	-	27.46	-0.11	-	40
Sep-26 24.00	0.33	0.25	0.25	0.25	26.29	-0.19	1	11
Sep-26 25.00	0.57	-	-	-	25.11	-0.30	-	1
Sep-26 26.00	0.92	-	-	-	23.94	-0.44	-	1
Sep-26 27.00	1.43	-	-	-	23.03	-0.59	-	28
Dec-26 18.00	0.05	-	-	-	31.09	-0.02	-	2
Dec-26 19.00	0.09	-	-	-	30.23	-0.04	-	3
Dec-26 19.50	0.11	-	-	-	29.80	-0.05	-	4
Dec-26 20.00	0.14	-	-	-	29.36	-0.06	-	4
Dec-26 21.00	0.23	-	-	-	28.50	-0.09	-	5
Dec-26 22.00	0.36	-	-	-	27.63	-0.14	-	207
Dec-26 23.00	0.53	-	-	-	26.77	-0.19	-	2
Dec-26 24.00	0.76	-	-	-	25.90	-0.26	-	2
Dec-26 25.00	1.05	-	-	-	25.04	-0.34	-	5
Mar-27 18.00	0.12	-	-	-	29.22	-0.04	-	2
Mar-27 20.00	0.26	-	-	-	27.64	-0.09	-	501
Mar-27 21.00	0.38	-	-	-	26.85	-0.12	-	9
Mar-27 22.00	0.53	-	-	-	26.06	-0.16	-	4
Mar-27 24.00	0.99	-	-	-	24.49	-0.27	-	1
Mar-27 26.00	1.69	-	-	-	22.91	-0.42	-	6
Mar-27 32.00	5.87	-	-	-	20.61	-0.91	-	1
Jun-27 18.00	0.22	-	-	-	26.74	-0.07	-	1
Jun-27 19.00	0.31	-	-	-	26.01	-0.10	-	1
Jun-27 26.00	2.27	-	-	-	20.94	-0.50	-	1
Jun-27 27.00	2.83	-	-	-	20.52	-0.57	-	25
Sep-27 18.00	0.27	-	-	-	25.68	-0.08	-	1
Sep-27 23.00	1.22	-	-	-	22.44	-0.29	-	2

	Previous Close	10.74		15/07/26
	ALMIRALL Close	10.66		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	-	-	-	-	25.08	-	-	3
Sep-26 14.00	-	-	-	-	26.52	0.01	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	1.34	-	-	-	23.77	-1.00	1	-
Aug-26 9.50	0.05	-	-	-	29.88	-0.10	154	-
Aug-26 10.50	0.32	-	-	-	29.63	-0.41	154	-
Sep-26 12.00	1.43	-	-	-	28.18	-0.83	-	1

	Previous Close	49.72		15/07/26
	AMADEUS Close	49.90		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	1.95	-	-	-	37.31	0.92	-	25
Jul-26 50.00	0.48	-	-	-	35.26	0.48	-	75
Jul-26 52.00	0.03	-	-	-	35.05	0.06	-	1
Jul-26 54.00	-	-	-	-	34.83	-	-	2
Jul-26 56.00	-	-	-	-	34.62	-	-	1,197
Jul-26 60.00	-	-	-	-	34.19	-	-	2
Aug-26 50.00	2.08	-	-	-	32.52	0.52	-	25
Aug-26 52.00	1.27	0.99	0.99	0.99	32.29	0.37	1	51
Aug-26 54.00	0.71	0.77	0.77	0.64	32.06	0.24	2	49
Aug-26 56.00	0.36	-	-	-	31.84	0.14	-	28
Aug-26 60.00	0.08	-	-	-	31.38	0.04	-	1,992
Aug-26 62.00	0.03	-	-	-	31.16	0.02	-	4
Sep-26 38.00	12.24	-	-	-	41.06	0.95	-	2
Sep-26 40.00	10.37	-	-	-	39.54	0.92	-	2
Sep-26 49.00	3.33	-	-	-	32.69	0.59	-	25
Sep-26 50.00	2.74	-	-	-	31.98	0.53	-	150
Sep-26 52.00	1.87	-	-	-	31.61	0.42	-	850
Sep-26 54.00	1.22	-	-	-	31.23	0.31	-	3
Sep-26 56.00	0.76	-	-	-	30.86	0.22	-	450
Sep-26 58.00	0.44	-	-	-	30.48	0.14	-	1
Sep-26 60.00	0.24	-	-	-	30.11	0.09	-	2
Sep-26 62.00	0.13	-	-	-	29.74	0.05	-	1,000
Sep-26 64.00	0.06	-	-	-	29.36	0.03	-	2
Sep-26 66.00	0.03	-	-	-	28.99	0.01	-	5
Sep-26 70.00	-	-	-	-	28.24	-	-	31
Sep-26 72.00	-	-	-	-	27.87	-	-	25
Sep-26 74.00	-	-	-	-	27.49	-	-	25
Sep-26 84.00	-	-	-	-	25.62	-	-	24
Dec-26 38.00	12.88	-	-	-	36.29	0.91	-	4
Dec-26 39.00	12.03	-	-	-	35.81	0.89	-	25
Dec-26 40.00	11.18	-	-	-	35.32	0.87	-	11
Dec-26 45.00	7.31	-	-	-	32.88	0.74	-	15
Dec-26 49.00	4.74	-	-	-	30.93	0.60	-	1
Dec-26 50.00	4.17	-	-	-	30.48	0.56	-	10
Dec-26 52.00	3.29	-	-	-	30.24	0.48	-	500
Dec-26 54.00	2.55	-	-	-	30.00	0.40	-	13
Dec-26 56.00	1.91	-	-	-	29.76	0.33	-	26
Dec-26 58.00	1.44	-	-	-	29.52	0.27	-	25
Dec-26 60.00	1.05	-	-	-	29.28	0.21	-	501
Dec-26 62.00	0.73	-	-	-	29.04	0.16	-	25
Dec-26 64.00	0.53	-	-	-	28.79	0.12	-	27
Dec-26 66.00	0.36	-	-	-	28.55	0.09	-	51
Dec-26 68.00	0.24	-	-	-	28.31	0.06	-	25
Dec-26 70.00	0.16	-	-	-	28.07	0.05	-	1
Dec-26 72.00	0.10	-	-	-	27.83	0.03	-	25
Dec-26 74.00	0.07	-	-	-	27.59	0.02	-	5
Dec-26 90.00	-	-	-	-	25.67	-	-	3
Mar-27 40.00	11.76	-	-	-	34.95	0.84	-	1
Mar-27 45.00	8.10	-	-	-	32.78	0.72	-	2
Mar-27 52.00	4.23	-	-	-	30.36	0.50	-	25
Mar-27 54.00	3.45	-	-	-	30.07	0.44	-	500
Mar-27 56.00	2.78	-	-	-	29.79	0.38	-	60
Mar-27 58.00	2.23	1.95	1.95	1.95	29.51	0.32	10	35
Mar-27 60.00	1.74	-	-	-	29.23	0.27	-	1
Mar-27 62.00	1.37	-	-	-	28.95	0.22	-	50
Mar-27 66.00	0.80	-	-	-	28.39	0.15	-	1
Jun-27 40.00	12.38	-	-	-	34.53	0.81	-	1
Jun-27 52.00	5.15	-	-	-	30.20	0.52	-	26
Jun-27 58.00	2.96	-	-	-	29.15	0.36	-	25
Jun-27 62.00	1.97	-	-	-	28.46	0.27	-	50
Jun-27 64.00	1.61	-	-	-	28.11	0.23	-	25
Jun-27 66.00	1.27	-	-	-	27.76	0.19	-	25
Jun-27 68.00	1.00	-	-	-	27.42	0.16	-	25
Sep-27 49.00	7.01	-	-	-	31.38	0.60	-	5
Sep-27 66.00	1.69	-	-	-	28.46	0.23	-	26
Dec-27 56.00	4.84	-	-	-	30.20	0.45	-	17
Dec-27 60.00	3.61	-	-	-	29.66	0.37	-	1
Dec-27 72.00	1.35	-	-	-	28.06	0.18	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	51.76	-	-	10
Jul-26 36.00	-	-	-	-	50.69	-	-	5
Jul-26 40.00	-	-	-	-	46.39	-	-	1
Jul-26 41.00	-	-	-	-	45.31	-	-	1
Jul-26 42.00	-	-	-	-	44.24	-	-	1
Jul-26 44.00	-	-	-	-	42.09	-	-	6
Jul-26 45.00	-	-	-	-	41.01	-	-	6
Jul-26 46.00	-	-	-	-	39.93	-	-	14
Jul-26 47.00	0.01	-	-	-	38.86	-0.02	-	261
Jul-26 48.00	0.05	0.19	0.19	0.19	37.78	-0.08	1	92
Jul-26 49.00	0.20	-	-	-	36.71	-0.25	-	33
Jul-26 50.00	0.58	0.49	0.49	0.49	35.73	-0.52	1	60
Jul-26 52.00	2.13	2.27	2.27	2.27	35.52	-0.94	2	27
Jul-26 54.00	4.10	-	-	-	35.30	-1.00	-	3
Aug-26 41.00	0.18	-	-	-	41.54	-0.06	-	2
Aug-26 42.00	0.25	-	-	-	40.50	-0.08	-	2
Aug-26 43.00	0.33	-	-	-	39.46	-0.10	-	1
Aug-26 44.00	0.45	0.50	0.50	0.50	38.43	-0.14	1	30
Aug-26 45.00	0.58	-	-	-	37.39	-0.17	-	9
Aug-26 46.00	0.78	1.00	1.00	1.00	36.36	-0.22	1	9
Aug-26 47.00	1.00	1.01	1.01	1.01	35.32	-0.27	2	7
Aug-26 48.00	1.29	1.05	1.05	1.05	34.29	-0.34	1	57
Aug-26 49.00	1.65	-	-	-	33.25	-0.40	-	12
Aug-26 50.00	2.06	-	-	-	32.31	-0.48	-	2
Aug-26 52.00	3.25	3.05	3.05	3.05	32.08	-0.63	2	10
Sep-26 38.00	0.17	-	-	-	40.30	-0.04	-	8
Sep-26 39.00	0.22	-	-	-	39.54	-0.06	-	6
Sep-26 40.00	0.29	-	-	-	38.78	-0.07	-	3
Sep-26 41.00	0.38	-	-	-	38.02	-0.09	-	25
Sep-26 42.00	0.48	-	-	-	37.26	-0.12	-	715
Sep-26 43.00	0.62	-	-	-	36.49	-0.14	-	15
Sep-26 44.00	0.77	-	-	-	35.73	-0.18	-	229
Sep-26 45.00	0.98	-	-	-	34.97	-0.21	-	229
Sep-26 46.00	1.19	-	-	-	34.21	-0.25	-	3,535
Sep-26 47.00	1.48	-	-	-	33.45	-0.30	-	202
Sep-26 48.00	1.78	-	-	-	32.69	-0.35	-	75
Sep-26 49.00	2.18	-	-	-	31.93	-0.41	-	56
Sep-26 50.00	2.59	-	-	-	31.22	-0.47	-	87
Sep-26 52.00	3.73	-	-	-	30.85	-0.59	-	13
Sep-26 54.00	5.09	-	-	-	30.47	-0.70	-	4
Sep-26 56.00	6.64	-	-	-	30.10	-0.80	-	1
Sep-26 58.00	8.36	-	-	-	29.72	-0.88	-	25
Sep-26 60.00	10.19	-	-	-	29.35	-0.94	-	28
Sep-26 64.00	14.10	-	-	-	28.60	-1.00	25	-
Sep-26 66.00	16.10	-	-	-	28.23	-1.00	-	25
Sep-26 68.00	18.10	-	-	-	27.85	-1.00	-	50
Sep-26 70.00	20.10	-	-	-	27.48	-1.00	-	50
Dec-26 38.00	0.59	0.65	0.65	0.65	36.37	-0.10	5	54
Dec-26 39.00	0.74	0.70	0.70	0.70	35.89	-0.11	2	171
Dec-26 40.00	0.88	-	-	-	35.40	-0.13	-	105
Dec-26 43.00	1.46	-	-	-	33.93	-0.21	-	65
Dec-26 44.00	1.67	-	-	-	33.45	-0.23	-	15
Dec-26 45.00	1.97	-	-	-	32.96	-0.27	-	82
Dec-26 46.00	2.27	-	-	-	32.47	-0.30	-	41
Dec-26 47.00	2.58	-	-	-	31.98	-0.33	-	100
Dec-26 48.00	2.98	-	-	-	31.50	-0.37	-	2,024
Dec-26 49.00	3.38	-	-	-	31.01	-0.41	-	12
Dec-26 50.00	3.81	-	-	-	30.56	-0.45	-	879
Dec-26 52.00	4.93	-	-	-	30.32	-0.53	-	536
Dec-26 54.00	6.19	-	-	-	30.08	-0.61	-	51
Dec-26 56.00	7.56	-	-	-	29.84	-0.69	-	6
Dec-26 58.00	9.09	-	-	-	29.60	-0.75	-	1
Dec-26 60.00	10.73	-	-	-	29.36	-0.81	-	26
Dec-26 62.00	12.45	-	-	-	29.12	-0.87	-	3
Dec-26 64.00	14.28	-	-	-	28.87	-0.91	-	1
Dec-26 68.00	18.11	-	-	-	28.39	-0.98	-	25
Dec-26 70.00	20.10	-	-	-	28.15	-1.00	-	25
Mar-27 38.00	1.09	-	-	-	34.66	-0.13	-	86
Mar-27 39.00	1.26	-	-	-	34.22	-0.15	-	55
Mar-27 40.00	1.47	-	-	-	33.79	-0.17	-	3
Mar-27 41.00	1.69	-	-	-	33.35	-0.19	-	54
Mar-27 42.00	1.90	-	-	-	32.92	-0.22	-	2
Mar-27 45.00	2.78	-	-	-	31.62	-0.30	-	4
Mar-27 46.00	3.10	-	-	-	31.18	-0.32	-	10
Mar-27 47.00	3.50	-	-	-	30.75	-0.36	-	13
Mar-27 48.00	3.89	-	-	-	30.31	-0.39	-	515
Mar-27 49.00	4.29	-	-	-	29.88	-0.42	-	15
Mar-27 50.00	4.77	-	-	-	29.48	-0.45	-	1
Mar-27 52.00	5.86	-	-	-	29.20	-0.52	-	2
Mar-27 54.00	7.09	-	-	-	28.91	-0.58	-	1
Mar-27 62.00	13.02	-	-	-	27.79	-0.80	-	1
Jun-27 38.00	1.50	-	-	-	33.83	-0.15	-	35
Jun-27 39.00	1.72	-	-	-	33.43	-0.17	-	10
Jun-27 42.00	2.43	-	-	-	32.23	-0.23	-	25
Jun-27 43.00	2.73	-	-	-	31.83	-0.25	-	25
Jun-27 44.00	3.02	-	-	-	31.42	-0.28	-	3
Jun-27 46.00	3.69	-	-	-	30.62	-0.33	-	1
Jun-27 48.00	4.48	-	-	-	29.82	-0.38	-	5
Jun-27 49.00	4.88	-	-	-	29.42	-0.41	-	3
Jun-27 50.00	5.36	-	-	-	29.04	-0.44	-	24
Jun-27 52.00	6.44	-	-	-	28.70	-0.50	-	7
Jun-27 60.00	11.76	-	-	-	27.31	-0.72	-	11
Sep-27 52.00	7.28	-	-	-	28.24	-0.51	-	1
Sep-27 54.00	8.50	-	-	-	27.92	-0.56	-	1
Dec-27 46.00	4.83	-	-	-	29.49	-0.35	-	50
Dec-27 47.00	5.22	-	-	-	29.15	-0.37	-	25
Dec-27 48.00	5.62	-	-	-	28.80	-0.40	-	51
Dec-27 50.00	6.59	-	-	-	28.13	-0.44	-	7
Dec-27 52.00	7.67	-	-	-	27.86	-0.49	-	3
Mar-28 49.00	6.47	-	-	-	27.73	-0.42	-	1
Jun-28 46.00	5.45	-	-	-	28.26	-0.35	-	2
Jun-28 48.00	6.29	-	-	-	27.70	-0.39	-	6
Jun-28 56.00	10.81	-	-	-	26.56	-0.56	-	1
Jun-28 60.00	13.52	-	-	-	26.16	-0.64	-	3
Jun-28 62.00	14.98	-	-	-	25.96	-0.68	-	3
Jun-28 70.00	21.33	-	-	-	25.16	-0.81	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.68	-	-	-	33.45	-0.23	-	1
Sep-27 60.00	12.40	-	-	-	26.96	-0.67	-	1

	Previous Close	58.74		15/07/26
	ARCELORMITTAL Close	58.50		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	13.51	-	-	-	69.75	1.00	-	1
Jul-26 47.00	11.51	-	-	-	68.79	1.00	-	1
Jul-26 54.00	4.56	-	-	-	65.44	0.95	-	1
Jul-26 56.00	2.78	-	-	-	64.49	0.83	-	23
Jul-26 58.00	1.38	-	-	-	63.53	0.58	-	39
Jul-26 60.00	0.50	-	-	-	61.79	0.30	-	11
Jul-26 62.00	0.12	-	-	-	59.80	0.10	-	2
Aug-26 43.00	15.84	-	-	-	65.08	0.95	-	1
Aug-26 56.00	5.71	-	-	-	59.30	0.63	-	20
Aug-26 60.00	3.66	-	-	-	57.42	0.48	-	11
Aug-26 62.00	2.82	2.90	2.90	2.90	56.40	0.41	2	90
Aug-26 64.00	2.13	-	-	-	55.37	0.34	-	51
Aug-26 66.00	1.58	-	-	-	54.34	0.27	-	101
Aug-26 70.00	0.78	-	-	-	52.29	0.16	-	50
Sep-26 21.00	37.53	-	-	-	68.01	1.00	-	3
Sep-26 25.00	33.53	-	-	-	66.44	1.00	-	1
Sep-26 40.00	18.92	-	-	-	60.54	0.95	-	25
Sep-26 58.00	5.56	-	-	-	53.47	0.56	-	31
Sep-26 68.00	2.17	-	-	-	52.95	0.29	-	5
Sep-26 70.00	1.75	-	-	-	52.88	0.25	-	118
Sep-26 74.00	1.14	-	-	-	52.74	0.18	-	25
Sep-26 76.00	0.90	-	-	-	52.67	0.15	-	25
Sep-26 78.00	0.72	-	-	-	52.60	0.12	-	100
Sep-26 80.00	0.55	-	-	-	52.53	0.10	-	50
Sep-26 84.00	0.34	-	-	-	52.40	0.07	-	100
Dec-26 26.00	32.71	-	-	-	62.21	0.99	-	4
Dec-26 35.00	24.38	-	-	-	59.13	0.94	-	3
Dec-26 45.00	16.26	-	-	-	55.72	0.82	-	10
Dec-26 50.00	12.81	-	-	-	54.01	0.74	-	1
Dec-26 56.00	9.26	-	-	-	51.95	0.62	-	1
Dec-26 60.00	7.28	-	-	-	50.67	0.54	-	10
Dec-26 70.00	3.61	-	-	-	47.82	0.35	-	5
Dec-26 74.00	2.65	-	-	-	46.68	0.28	-	2
Dec-29 30.00	31.72	-	-	-	39.13	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	-	-	-	-	65.06	-	-	14
Jul-26 49.00	-	-	-	-	64.58	-	-	1
Jul-26 50.00	-	-	-	-	64.10	-	-	53
Jul-26 52.00	-	-	-	-	63.14	-0.01	-	1
Jul-26 54.00	0.04	-	-	-	62.18	-0.04	-	33
Jul-26 56.00	0.24	0.40	0.40	0.40	61.23	-0.16	4	6
Aug-26 45.00	0.44	-	-	-	62.01	-0.08	-	1
Aug-26 47.00	0.67	-	-	-	61.12	-0.11	-	65
Aug-26 48.00	0.83	-	-	-	60.68	-0.13	-	28
Aug-26 50.00	1.19	-	-	-	59.79	-0.18	-	10
Aug-26 56.00	3.04	-	-	-	57.12	-0.37	-	10
Aug-26 68.00	10.49	-	-	-	51.14	-0.80	-	25
Sep-26 24.00	-	-	-	-	65.29	-	-	1
Sep-26 38.00	0.20	-	-	-	59.79	-0.03	-	5
Sep-26 40.00	0.33	-	-	-	59.00	-0.05	-	2
Sep-26 44.00	0.72	-	-	-	57.43	-0.10	-	25
Sep-26 45.00	0.86	-	-	-	57.04	-0.11	-	50
Sep-26 46.00	1.03	-	-	-	56.64	-0.13	-	25
Dec-26 34.00	0.55	-	-	-	58.11	-0.05	-	10
Dec-26 35.00	0.67	-	-	-	57.76	-0.06	-	5
Dec-26 37.00	0.90	-	-	-	57.08	-0.08	-	5
Dec-26 38.00	1.01	-	-	-	56.74	-0.09	-	5
Dec-26 39.00	1.17	-	-	-	56.40	-0.10	-	1
Dec-26 40.00	1.35	-	-	-	56.05	-0.11	-	3
Dec-26 46.00	2.65	-	-	-	54.00	-0.19	-	1
Dec-26 49.00	3.52	-	-	-	52.98	-0.24	-	50
Dec-26 50.00	3.86	-	-	-	52.64	-0.26	-	80
Dec-26 54.00	5.35	-	-	-	51.27	-0.34	-	4
Mar-27 36.00	1.40	-	-	-	54.54	-0.09	-	5
Dec-27 24.00	0.47	-	-	-	47.76	-0.03	-	1
Dec-30 44.00	6.99	-	-	-	35.55	-0.20	-	1

	Previous Close	4.78		15/07/26
	ATRESMEDIA Close	4.77		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	26.03	0.01	-	20
Jul-26 5.25	-	-	-	-	25.26	-	-	1
Sep-26 5.50	0.02	-	-	-	24.23	0.10	-	1
Dec-26 2.20	2.59	-	-	-	37.80	1.00	-	2
Dec-26 5.25	0.13	-	-	-	23.39	0.31	-	11
Dec-26 5.50	0.06	-	-	-	21.87	0.18	-	16
Dec-26 5.75	0.03	-	-	-	20.35	0.09	-	10
Dec-26 6.00	0.01	-	-	-	18.83	0.04	-	2
Mar-27 3.40	1.42	-	-	-	30.23	0.97	-	2
Mar-27 5.00	0.26	-	-	-	24.28	0.44	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.90	0.13	-	-	-	12.50	-1.00	2	-
Aug-26 4.80	0.12	-	-	-	17.08	-0.52	-	4
Sep-26 4.60	0.07	-	-	-	18.72	-0.30	-	3
Sep-26 4.80	0.15	-	-	-	17.85	-0.50	-	4
Sep-26 4.90	0.21	-	-	-	17.28	-0.62	-	1
Dec-26 4.50	0.17	-	-	-	19.37	-0.38	-	18
Dec-26 6.00	1.35	-	-	-	10.68	-1.00	-	20
Mar-27 4.50	0.24	-	-	-	20.68	-0.39	-	5
Jun-27 4.00	0.21	-	-	-	24.32	-0.29	-	5
Jun-27 4.50	0.42	-	-	-	23.10	-0.48	-	2
Jun-27 4.60	0.47	-	-	-	22.86	-0.52	-	2
Jun-27 7.00	2.50	-	-	-	13.09	-1.00	-	2

	Previous Close	3.18		15/07/26
	B.SABADELL Close	3.20		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.55	-	-	-	35.61	1.00	-	4
Jul-26 2.74	0.46	-	-	-	35.30	1.00	-	2
Jul-26 2.82	0.38	-	-	-	35.03	1.00	-	20
Jul-26 2.91	0.29	-	-	-	34.72	1.00	-	50
Jul-26 2.99	0.21	-	-	-	34.44	1.00	-	4
Jul-26 3.08	0.12	0.08	0.08	0.08	34.13	0.93	1	1
Jul-26 3.16	0.05	-	-	-	33.86	0.68	-	10
Jul-26 3.25	0.01	-	-	-	33.50	0.26	-	161
Jul-26 3.42	-	-	-	-	32.78	-	-	1
Aug-26 2.99	0.27	-	-	-	35.32	0.75	-	60
Aug-26 3.25	0.12	-	-	-	34.40	0.47	-	8
Aug-26 3.33	0.09	-	-	-	34.06	0.38	-	3
Sep-26 2.14	1.06	-	-	-	36.23	1.00	-	116
Sep-26 2.48	0.73	-	-	-	35.23	0.98	-	1
Sep-26 2.56	0.65	-	-	-	35.00	0.97	-	25
Sep-26 2.65	0.56	-	-	-	34.74	0.94	-	20
Sep-26 2.74	0.48	-	-	-	34.47	0.90	-	2
Sep-26 2.91	0.34	-	-	-	33.98	0.79	-	52
Sep-26 2.99	0.28	-	-	-	33.74	0.73	-	59
Sep-26 3.16	0.18	-	-	-	33.25	0.56	-	2
Sep-26 3.25	0.14	-	-	-	32.93	0.47	-	11
Sep-26 3.33	0.11	-	-	-	32.61	0.40	-	8
Sep-26 3.42	0.08	-	-	-	32.26	0.32	-	8
Sep-26 3.50	0.06	0.07	0.07	0.07	31.94	0.25	3	3
Dec-26 2.48	0.73	-	-	-	30.24	0.96	-	50
Dec-26 2.56	0.66	-	-	-	30.06	0.93	-	4
Dec-26 2.74	0.50	-	-	-	29.65	0.84	-	28
Dec-26 2.82	0.44	-	-	-	29.46	0.79	-	3
Dec-26 2.91	0.38	-	-	-	29.26	0.72	-	4
Dec-26 2.99	0.33	-	-	-	29.07	0.67	-	5
Dec-26 3.08	0.28	-	-	-	28.87	0.60	-	664
Dec-26 3.16	0.24	-	-	-	28.68	0.54	-	6
Dec-26 3.25	0.20	-	-	-	28.40	0.48	-	11
Dec-26 3.33	0.16	-	-	-	28.10	0.42	-	3
Dec-26 3.59	0.08	-	-	-	27.12	0.27	-	1
Mar-27 2.22	0.98	-	-	-	31.68	0.99	-	20
Mar-27 2.74	0.53	-	-	-	30.54	0.79	-	10
Mar-27 2.91	0.42	-	-	-	30.17	0.68	-	38
Mar-27 3.16	0.28	-	-	-	29.62	0.54	-	92
Mar-27 3.25	0.24	-	-	-	29.36	0.49	-	10
Mar-27 3.33	0.21	-	-	-	29.10	0.45	-	3
Mar-27 3.42	0.18	-	-	-	28.80	0.40	-	9
Mar-27 3.50	0.15	-	-	-	28.53	0.36	-	3
Jun-27 3.76	0.13	-	-	-	29.17	0.28	-	1
Jun-27 3.93	0.10	-	-	-	28.69	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.48	-	-	14
Jul-26 2.99	-	-	-	-	25.89	-	-	80
Aug-26 2.65	-	-	-	-	26.74	-0.01	-	6
Aug-26 2.74	-	-	-	-	26.43	-0.03	-	20
Aug-26 3.08	0.05	-	-	-	25.30	-0.30	-	20
Aug-26 3.25	0.13	-	-	-	24.68	-0.56	-	1
Aug-26 3.33	0.18	-	-	-	24.34	-0.68	-	30
Sep-26 2.22	-	-	-	-	26.69	-	-	5,249
Sep-26 2.48	-	-	-	-	25.93	-0.01	-	1
Sep-26 2.65	0.01	-	-	-	25.44	-0.05	-	26
Sep-26 2.74	0.02	-	-	-	25.17	-0.09	-	23
Sep-26 2.82	0.03	-	-	-	24.94	-0.14	-	5
Sep-26 2.91	0.04	-	-	-	24.68	-0.22	-	5
Sep-26 2.99	0.07	-	-	-	24.44	-0.30	-	15
Sep-26 3.08	0.10	-	-	-	24.18	-0.41	-	30
Sep-26 3.16	0.14	-	-	-	23.95	-0.51	-	5
Dec-26 2.48	0.01	-	-	-	25.04	-0.06	-	411
Dec-26 2.56	0.02	-	-	-	24.86	-0.09	-	10
Dec-26 2.65	0.03	-	-	-	24.65	-0.12	-	10
Dec-26 2.74	0.05	-	-	-	24.45	-0.17	-	20
Dec-26 2.82	0.07	-	-	-	24.26	-0.22	-	21
Dec-26 2.91	0.09	-	-	-	24.06	-0.28	-	2
Dec-26 2.99	0.12	-	-	-	23.87	-0.34	-	13
Dec-26 3.08	0.16	-	-	-	23.67	-0.41	-	52
Dec-26 3.16	0.20	-	-	-	23.48	-0.48	-	50
Mar-27 2.48	0.04	-	-	-	25.56	-0.12	-	1
Mar-27 2.65	0.08	-	-	-	25.19	-0.20	-	20
Mar-27 2.82	0.13	-	-	-	24.82	-0.29	-	100
Mar-27 2.99	0.19	-	-	-	24.44	-0.39	-	205
Mar-27 3.08	0.23	-	-	-	24.25	-0.45	-	200
Mar-27 3.59	0.56	-	-	-	22.68	-0.77	-	100
Jun-27 2.74	0.15	-	-	-	25.48	-0.29	-	5
Sep-27 2.39	0.09	-	-	-	26.67	-0.17	-	5
Dec-27 2.74	0.23	-	-	-	26.15	-0.32	-	1,538
Dec-27 2.82	0.26	-	-	-	25.99	-0.36	-	3,026
Mar-28 2.56	0.22	-	-	-	28.06	-0.28	-	830
Mar-28 2.74	0.29	-	-	-	27.76	-0.35	-	769
Mar-28 2.82	0.33	-	-	-	27.63	-0.38	-	758
Mar-28 2.91	0.37	-	-	-	27.48	-0.41	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.01	-	-	-	25.04	-0.06	-	10

	Previous Close	15.49		15/07/26
	BANKINTER Close	15.49		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.50	-	-	-	26.65	0.95	-	70
Aug-26 14.50	1.20	-	-	-	28.36	0.79	-	1
Aug-26 15.00	0.83	-	-	-	27.23	0.67	-	70
Sep-26 13.50	2.18	-	-	-	30.63	0.88	-	23
Sep-26 14.00	1.75	-	-	-	29.53	0.82	-	12
Sep-26 14.50	1.36	-	-	-	28.43	0.74	-	1
Sep-26 15.00	1.01	-	-	-	27.34	0.64	-	3
Dec-26 13.50	2.46	-	-	-	30.90	0.81	-	11
Dec-26 14.00	2.08	-	-	-	29.98	0.75	-	2
Dec-26 15.00	1.40	-	-	-	28.13	0.63	-	10
Dec-26 15.50	1.11	-	-	-	27.22	0.55	-	11
Dec-26 16.00	0.88	-	-	-	27.07	0.48	-	50
Mar-27 15.00	1.60	-	-	-	27.41	0.61	-	21
Mar-27 16.50	0.91	-	-	-	26.36	0.43	-	100
Mar-27 17.00	0.74	-	-	-	26.22	0.37	-	100
Jun-27 16.00	1.26	-	-	-	26.03	0.49	-	25
Dec-27 14.50	2.24	-	-	-	27.05	0.64	-	3
Dec-27 15.50	1.72	-	-	-	25.98	0.55	-	1
Dec-27 17.00	1.16	-	-	-	25.62	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	34.38	-	-	1
Jul-26 13.50	-	-	-	-	31.02	-	-	2
Jul-26 14.00	-	-	-	-	29.90	-	-	6
Aug-26 12.50	0.01	-	-	-	34.15	-0.02	-	1
Sep-26 6.50	-	-	-	-	46.03	-	-	31
Sep-26 7.00	-	-	-	-	44.94	-	-	1
Sep-26 10.50	-	-	-	-	37.25	-	-	3
Sep-26 11.00	0.01	-	-	-	36.16	-0.01	-	3
Sep-26 11.50	0.01	-	-	-	35.06	-0.02	-	4
Sep-26 12.50	0.05	-	-	-	32.86	-0.05	-	2
Sep-26 13.00	0.08	-	-	-	31.77	-0.08	-	20
Sep-26 13.50	0.13	-	-	-	30.67	-0.13	-	10
Sep-26 14.00	0.21	-	-	-	29.57	-0.18	-	10
Sep-26 15.00	0.46	-	-	-	27.38	-0.36	-	5
Dec-26 7.25	-	-	-	-	41.33	-	-	1
Dec-26 11.00	0.09	-	-	-	34.39	-0.06	-	1
Dec-26 12.00	0.18	-	-	-	32.54	-0.11	-	1,020
Dec-26 12.50	0.25	-	-	-	31.61	-0.14	-	114
Dec-26 13.00	0.33	-	-	-	30.69	-0.18	-	20
Dec-26 13.50	0.44	-	-	-	29.76	-0.23	-	3,360
Dec-26 14.00	0.57	-	-	-	28.84	-0.29	-	25
Dec-26 16.00	1.43	-	-	-	25.93	-0.57	-	25
Mar-27 13.50	0.58	-	-	-	27.84	-0.25	-	8
Jun-27 11.00	0.23	-	-	-	29.97	-0.10	-	222
Jun-27 12.50	0.48	-	-	-	27.93	-0.19	-	3
Dec-27 10.50	0.30	-	-	-	28.12	-0.11	-	1,000
Dec-27 11.00	0.37	-	-	-	27.58	-0.13	-	50
Dec-27 15.00	1.59	-	-	-	23.28	-0.44	-	25
Mar-28 13.00	0.98	-	-	-	26.26	-0.27	-	194
Mar-28 14.00	1.35	-	-	-	25.34	-0.35	-	175

	Previous Close	22.57		15/07/26
	BBVA Close	22.21		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	5.21	-	-	-	44.88	1.00	-	150
Jul-26 17.50	4.71	-	-	-	43.64	1.00	-	150
Jul-26 18.00	4.21	-	-	-	42.41	1.00	-	150
Jul-26 18.50	3.71	-	-	-	41.17	1.00	-	150
Jul-26 19.00	3.21	-	-	-	39.93	1.00	-	152
Jul-26 19.50	2.71	-	-	-	38.69	1.00	-	6
Jul-26 20.00	2.21	-	-	-	37.45	1.00	-	10
Jul-26 20.50	1.71	-	-	-	36.21	1.00	-	2
Jul-26 21.00	1.22	-	-	-	34.98	0.99	-	122
Jul-26 22.00	0.34	0.48	0.48	0.48	32.50	0.66	24	110
Jul-26 23.00	0.02	-	-	-	31.60	0.07	-	336
Aug-26 19.00	3.38	-	-	-	39.25	0.91	-	5,000
Aug-26 20.00	2.50	-	-	-	36.82	0.83	-	14,500
Aug-26 21.00	1.71	-	-	-	34.39	0.72	-	2,531
Aug-26 22.00	1.04	-	-	-	31.96	0.57	-	8,017
Aug-26 23.00	0.58	-	-	-	31.07	0.39	-	9
Aug-26 24.00	0.29	0.27	0.27	0.27	30.59	0.24	30	250
Aug-26 25.00	0.13	-	-	-	30.11	0.12	-	11
Sep-26 13.50	8.77	-	-	-	47.58	1.00	-	75
Sep-26 14.00	8.28	-	-	-	46.56	0.99	-	75
Sep-26 14.50	7.78	-	-	-	45.55	0.99	-	75
Sep-26 15.00	7.29	-	-	-	44.54	0.99	-	152
Sep-26 15.50	6.80	-	-	-	43.53	0.98	-	150
Sep-26 16.00	6.32	-	-	-	42.51	0.97	-	300
Sep-26 16.50	5.83	-	-	-	41.50	0.97	-	300
Sep-26 17.00	5.36	-	-	-	40.49	0.95	-	1,950
Sep-26 17.50	4.89	-	-	-	39.47	0.94	-	5,000
Sep-26 18.50	3.97	-	-	-	37.45	0.90	-	151
Sep-26 19.00	3.54	-	-	-	36.43	0.87	-	4,290
Sep-26 19.50	3.10	-	-	-	35.42	0.83	-	250
Sep-26 20.00	2.70	-	-	-	34.41	0.79	-	7,149
Sep-26 21.00	1.95	2.02	2.02	2.02	32.38	0.69	5	2,009
Sep-26 22.00	1.29	-	-	-	30.36	0.57	-	532
Sep-26 23.00	0.81	-	-	-	29.54	0.43	-	170
Sep-26 24.00	0.48	-	-	-	29.04	0.30	-	55
Sep-26 25.00	0.27	-	-	-	28.55	0.19	-	10
Sep-26 26.00	0.13	-	-	-	28.05	0.11	-	10
Dec-26 13.00	9.31	-	-	-	46.80	0.99	-	26
Dec-26 15.00	7.40	-	-	-	43.34	0.96	-	30
Dec-26 16.00	6.47	-	-	-	41.62	0.93	-	4,000
Dec-26 16.50	6.02	-	-	-	40.76	0.92	-	50
Dec-26 17.00	5.57	-	-	-	39.89	0.90	-	4,311
Dec-26 17.50	5.13	-	-	-	39.03	0.88	-	650
Dec-26 18.00	4.71	-	-	-	38.17	0.85	-	158
Dec-26 18.50	4.30	-	-	-	37.30	0.83	-	8
Dec-26 19.00	3.89	-	-	-	36.44	0.80	-	2,520
Dec-26 19.50	3.51	-	-	-	35.58	0.76	-	30
Dec-26 20.00	3.15	-	-	-	34.71	0.73	-	162
Dec-26 21.00	2.46	-	-	-	32.99	0.65	-	3,522
Dec-26 22.00	1.84	-	-	-	31.26	0.56	-	28
Dec-26 23.00	1.36	-	-	-	30.46	0.46	-	2,210
Dec-26 24.00	1.00	-	-	-	29.91	0.37	-	2
Dec-26 25.00	0.70	-	-	-	29.35	0.29	-	208
Dec-26 26.00	0.48	-	-	-	28.80	0.22	-	10
Dec-26 27.00	0.31	-	-	-	28.24	0.16	-	150
Mar-27 9.50	12.77	-	-	-	51.26	1.00	-	25
Mar-27 12.00	10.33	-	-	-	47.17	0.98	-	25
Mar-27 13.00	9.38	-	-	-	45.54	0.97	-	1
Mar-27 15.50	7.12	-	-	-	41.45	0.90	-	5
Mar-27 16.00	6.68	-	-	-	40.63	0.89	-	1,005
Mar-27 16.50	6.25	-	-	-	39.81	0.87	-	250
Mar-27 17.50	5.44	-	-	-	38.18	0.83	-	40
Mar-27 18.00	5.04	-	-	-	37.36	0.81	-	100
Mar-27 19.00	4.29	-	-	-	35.72	0.75	-	104
Mar-27 20.00	3.56	-	-	-	34.09	0.70	-	50
Mar-27 22.00	2.30	2.32	2.32	2.32	30.81	0.56	5	4,060
Mar-27 23.00	1.84	-	-	-	30.09	0.49	-	161
Mar-27 24.00	1.45	-	-	-	29.61	0.42	-	391
Mar-27 25.00	1.10	-	-	-	29.13	0.35	-	210
Mar-27 26.00	0.85	-	-	-	28.65	0.29	-	500
Mar-27 27.00	0.63	-	-	-	28.17	0.23	-	500
Mar-27 28.00	0.45	-	-	-	27.69	0.18	-	200
Jun-27 12.00	10.34	-	-	-	46.90	0.98	-	150
Jun-27 12.50	9.87	-	-	-	46.16	0.97	-	25
Jun-27 13.00	9.41	-	-	-	45.43	0.96	-	1
Jun-27 15.00	7.62	-	-	-	42.48	0.91	-	5
Jun-27 17.00	5.98	-	-	-	39.54	0.83	-	6,000
Jun-27 20.00	3.82	-	-	-	35.13	0.69	-	150
Jun-27 21.00	3.18	-	-	-	33.66	0.63	-	2,600
Jun-27 22.00	2.61	-	-	-	32.19	0.57	-	3,150
Jun-27 23.00	2.13	-	-	-	31.56	0.51	-	21
Jun-27 24.00	1.76	-	-	-	31.15	0.44	-	10
Jun-27 25.00	1.42	-	-	-	30.75	0.39	-	15
Sep-27 11.50	10.83	-	-	-	45.74	0.98	-	150
Sep-27 12.00	10.35	-	-	-	45.09	0.97	-	150
Sep-27 15.00	7.71	-	-	-	41.17	0.89	-	2
Sep-27 20.00	4.05	-	-	-	34.65	0.68	-	1
Sep-27 22.00	2.88	-	-	-	32.03	0.57	-	1
Dec-27 11.00	11.31	-	-	-	46.57	0.98	-	150
Dec-27 11.50	10.84	-	-	-	45.94	0.98	-	26
Dec-27 13.50	9.04	-	-	-	43.42	0.93	-	150
Dec-27 15.00	7.79	-	-	-	41.53	0.88	-	75
Dec-27 16.00	7.00	-	-	-	40.27	0.84	-	6,000
Dec-27 17.00	6.26	-	-	-	39.01	0.80	-	150
Dec-27 17.50	5.91	-	-	-	38.38	0.78	-	100
Dec-27 18.00	5.55	-	-	-	37.75	0.76	-	1
Dec-27 20.00	4.26	-	-	-	35.23	0.67	-	150
Dec-27 25.00	1.94	-	-	-	31.18	0.42	-	4,000
Mar-28 17.00	6.45	-	-	-	38.89	0.79	-	600
Mar-28 17.50	6.10	-	-	-	38.29	0.77	-	300
Mar-28 18.00	5.75	-	-	-	37.68	0.75	-	300
Mar-28 21.00	3.92	-	-	-	34.08	0.62	-	350
Mar-28 25.00	2.23	-	-	-	31.37	0.44	-	1
Jun-28 10.00	12.28	-	-	-	46.87	1.00	-	1
Jun-28 17.00	6.48	-	-	-	39.31	0.79	-	750
Jun-28 17.50	6.14	-	-	-	38.77	0.77	-	600
Jun-28 18.00	5.83	-	-	-	38.23	0.75	-	575
Jun-28 18.50	5.52	-	-	-	37.69	0.73	-	3
Jun-28 19.00	5.22	-	-	-	37.15	0.71	-	50
Jun-28 19.50	4.91	-	-	-	36.61	0.69	-	100
Jun-28 20.00	4.60	-	-	-	36.07	0.67	-	125
Jun-28 21.00	4.08	-	-	-	34.99	0.63	-	525
Jun-28 22.00	3.56	-	-	-	33.91	0.58	-	4,450
Jun-28 23.00	3.10	-	-	-	33.30	0.54	-	150
Jun-28 24.00	2.75	-	-	-	32.82	0.50	-	300
Dec-29 15.00	7.98	-	-	-	40.18	0.85	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	-	-	-	-	50.56	-	-	1
Jul-26 15.50	-	-	-	-	49.33	-	-	21
Jul-26 16.00	-	-	-	-	48.09	-	-	10
Jul-26 16.50	-	-	-	-	46.85	-	-	111
Jul-26 17.00	-	-	-	-	45.61	-	-	102
Jul-26 17.50	-	-	-	-	44.37	-	-	8
Jul-26 18.00	-	-	-	-	43.14	-	-	185
Jul-26 18.50	-	-	-	-	41.90	-	-	4
Jul-26 19.00	-	-	-	-	40.66	-	-	46
Jul-26 19.50	-	-	-	-	39.42	-	-	37
Jul-26 20.00	-	-	-	-	38.18	-	-	955
Jul-26 20.50	-	-	-	-	36.94	-	-	12
Jul-26 21.00	-	-	-	-	35.71	-0.02	-	1,076
Jul-26 22.00	0.13	-	-	-	33.23	-0.34	-	106
Jul-26 23.00	0.81	-	-	-	32.33	-0.93	-	300
Jul-26 24.00	1.79	-	-	-	31.85	-1.00	-	100
Jul-26 w4 21.00	0.09	-	-	-	34.49	-0.14	-	13
Jul-26 w5 19.50	0.04	-	-	-	38.64	-0.05	-	20
Jul-26 w5 20.00	0.07	-	-	-	37.44	-0.08	-	10
Aug-26 w1 19.50	0.08	-	-	-	38.33	-0.08	-	20
Aug-26 13.50	-	-	-	-	51.93	-	-	10
Aug-26 16.50	0.02	-	-	-	44.63	-0.01	-	1
Aug-26 17.00	0.03	-	-	-	43.42	-0.02	-	22
Aug-26 17.50	0.04	-	-	-	42.20	-0.03	-	10
Aug-26 18.00	0.06	-	-	-	40.99	-0.05	-	14,505
Aug-26 18.50	0.08	-	-	-	39.77	-0.06	-	151
Aug-26 19.00	0.12	-	-	-	38.55	-0.09	-	7,500
Aug-26 19.50	0.17	-	-	-	37.34	-0.12	-	150
Aug-26 20.00	0.23	0.18	0.18	0.18	36.12	-0.16	1	8,156
Aug-26 20.50	0.32	0.27	0.27	0.27	34.91	-0.21	50	105
Aug-26 21.00	0.43	-	-	-	33.69	-0.28	-	200
Aug-26 22.00	0.76	-	-	-	31.26	-0.44	-	1
Aug-26 26.00	3.80	-	-	-	28.93	-0.96	-	1
Sep-26 6.75	-	-	-	-	60.67	-	-	1
Sep-26 8.25	-	-	-	-	57.63	-	-	5
Sep-26 9.00	-	-	-	-	56.11	-	-	674
Sep-26 9.25	-	-	-	-	55.61	-	-	368
Sep-26 9.50	-	-	-	-	55.10	-	-	25
Sep-26 9.75	-	-	-	-	54.60	-	-	200
Sep-26 10.00	-	-	-	-	54.09	-	-	40,150
Sep-26 10.50	-	-	-	-	53.08	-	-	300
Sep-26 11.00	-	-	-	-	52.06	-	-	350
Sep-26 11.50	-	-	-	-	51.05	-	-	1
Sep-26 12.00	-	-	-	-	50.04	-	-	1
Sep-26 12.50	-	-	-	-	49.02	-	-	50
Sep-26 13.00	-	-	-	-	48.01	-	-	130
Sep-26 14.00	0.01	-	-	-	45.98	-0.01	-	55
Sep-26 14.50	0.01	-	-	-	44.97	-0.01	-	6
Sep-26 15.00	0.02	-	-	-	43.96	-0.01	-	608
Sep-26 15.50	0.03	-	-	-	42.95	-0.02	-	56
Sep-26 16.00	0.04	-	-	-	41.93	-0.03	-	89
Sep-26 16.50	0.05	-	-	-	40.92	-0.03	-	58
Sep-26 17.00	0.08	-	-	-	39.91	-0.05	-	4,956
Sep-26 17.50	0.10	-	-	-	38.89	-0.06	-	151
Sep-26 18.00	0.14	-	-	-	37.88	-0.08	-	7,085
Sep-26 18.50	0.18	-	-	-	36.87	-0.10	-	200
Sep-26 19.00	0.24	-	-	-	35.85	-0.13	-	3,071
Sep-26 19.50	0.30	-	-	-	34.84	-0.16	-	301
Sep-26 20.00	0.40	-	-	-	33.83	-0.20	-	12,031
Sep-26 20.50	0.50	-	-	-	32.81	-0.25	-	250
Sep-26 21.00	0.63	0.55	0.55	0.55	31.80	-0.31	1	1,041
Sep-26 22.00	0.98	-	-	-	29.78	-0.44	-	153
Sep-26 23.00	1.50	-	-	-	28.96	-0.58	-	450
Sep-26 26.00	3.85	-	-	-	27.47	-0.91	-	50
Dec-26 5.75	-	-	-	-	57.49	-	-	150
Dec-26 6.00	-	-	-	-	57.06	-	-	10,150
Dec-26 6.25	-	-	-	-	56.63	-	-	150
Dec-26 6.50	-	-	-	-	56.19	-	-	13,250
Dec-26 6.75	-	-	-	-	55.76	-	-	450
Dec-26 7.00	-	-	-	-	55.33	-	-	300
Dec-26 7.25	-	-	-	-	54.90	-	-	600
Dec-26 7.50	-	-	-	-	54.47	-	-	450
Dec-26 7.75	-	-	-	-	54.04	-	-	451
Dec-26 8.00	-	-	-	-	53.61	-	-	18,450
Dec-26 8.25	-	-	-	-	53.17	-	-	15
Dec-26 8.50	-	-	-	-	52.74	-	-	25,000
Dec-26 8.75	-	-	-	-	52.31	-	-	311
Dec-26 9.00	0.01	-	-	-	51.88	-	-	14,933
Dec-26 9.25	0.01	-	-	-	51.45	-	-	75
Dec-26 9.50	0.01	-	-	-	51.02	-	-	76
Dec-26 9.75	0.01	-	-	-	50.59	-	-	200
Dec-26 10.00	0.01	-	-	-	50.15	-	-	226
Dec-26 10.50	0.02	-	-	-	49.29	-0.01	-	300
Dec-26 11.00	0.02	-	-	-	48.43	-0.01	-	481
Dec-26 11.50	0.03	-	-	-	47.56	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	46.70	-0.02	-	8,410
Dec-26 12.50	0.06	-	-	-	45.84	-0.02	-	250
Dec-26 13.00	0.07	-	-	-	44.98	-0.03	-	42,101
Dec-26 13.50	0.09	-	-	-	44.11	-0.03	-	400
Dec-26 14.00	0.12	-	-	-	43.25	-0.04	-	706
Dec-26 14.50	0.14	-	-	-	42.39	-0.05	-	300
Dec-26 15.00	0.17	-	-	-	41.52	-0.06	-	3,774
Dec-26 15.50	0.22	-	-	-	40.66	-0.07	-	12
Dec-26 16.00	0.26	-	-	-	39.80	-0.09	-	116
Dec-26 16.50	0.31	-	-	-	38.94	-0.10	-	520
Dec-26 17.00	0.38	-	-	-	38.07	-0.12	-	8,736
Dec-26 17.50	0.44	-	-	-	37.21	-0.14	-	136
Dec-26 18.00	0.52	-	-	-	36.35	-0.17	-	20,169
Dec-26 18.50	0.62	0.55	0.55	0.55	35.48	-0.19	100	105
Dec-26 19.00	0.72	-	-	-	34.62	-0.22	-	13,512
Dec-26 20.00	0.97	-	-	-	32.89	-0.29	-	10,511
Dec-26 21.00	1.29	-	-	-	31.17	-0.37	-	9,140
Dec-26 22.00	1.68	-	-	-	29.44	-0.46	-	150
Dec-26 23.00	2.21	-	-	-	28.64	-0.56	-	2,600
Mar-27 8.50	0.02	-	-	-	50.70	-0.01	-	25
Mar-27 8.75	0.02	-	-	-	50.29	-0.01	-	25
Mar-27 9.00	0.03	-	-	-	49.88	-0.01	-	25
Mar-27 9.25	0.03	-	-	-	49.47	-0.01	-	25
Mar-27 9.50	0.04	-	-	-	49.06	-0.01	-	30
Mar-27 9.75	0.04	-	-	-	48.65	-0.01	-	25
Mar-27 10.50	0.06	-	-	-	47.43	-0.02	-	175
Mar-27 11.00	0.08	-	-	-	46.61	-0.02	-	175
Mar-27 11.50	0.10	-	-	-	45.79	-0.03	-	32,250
Mar-27 12.00	0.12	-	-	-	44.97	-0.03	-	40
Mar-27 12.50	0.15	-	-	-	44.15	-0.04	-	30
Mar-27 13.00	0.17	-	-	-	43.34	-0.05	-	40
Mar-27 13.50	0.21	-	-	-	42.52	-0.06	-	20
Mar-27 14.00	0.25	-	-	-	41.70	-0.07	-	30
Mar-27 15.00	0.34	-	-	-	40.06	-0.09	-	220
Mar-27 16.00	0.47	-	-	-	38.43	-0.12	-	5,500
Mar-27 16.50	0.53	-	-	-	37.61	-0.13	-	450
Mar-27 17.00	0.61	-	-	-	36.79	-0.15	-	2,150
Mar-27 17.50	0.71	-	-	-	35.98	-0.17	-	4,150
Mar-27 18.50	0.89	-	-	-	34.34	-0.22	-	10
Mar-27 19.50	1.15	-	-	-	32.70	-0.27	-	310
Mar-27 20.00	1.28	-	-	-	31.89	-0.30	-	150
Mar-27 20.50	1.44	-	-	-	31.07	-0.34	-	20
Mar-27 21.00	1.61	-	-	-	30.25	-0.37	-	381
Mar-27 22.00	1.99	-	-	-	28.61	-0.45	-	13
Jun-27 4.30	-	-	-	-	54.30	-	-	1
Jun-27 4.50	-	-	-	-	54.01	-	-	1
Jun-27 4.90	-	-	-	-	53.42	-	-	150
Jun-27 5.00	-	-	-	-	53.27	-	-	300
Jun-27 5.25	-	-	-	-	52.90	-	-	298
Jun-27 7.00	0.02	-	-	-	50.33	-	-	2
Jun-27 8.00	0.04	-	-	-	48.86	-0.01	-	1
Jun-27 8.25	0.04	-	-	-	48.49	-0.01	-	7
Jun-27 9.00	0.07	-	-	-	47.39	-0.02	-	7,000
Jun-27 9.75	0.09	-	-	-	46.29	-0.02	-	175
Jun-27 10.00	0.10	-	-	-	45.92	-0.02	-	10,000
Jun-27 11.00	0.16	-	-	-	44.45	-0.04	-	75
Jun-27 12.50	0.27	-	-	-	42.24	-0.06	-	197
Jun-27 13.00	0.32	-	-	-	41.51	-0.07	-	1,066
Jun-27 13.50	0.36	-	-	-	40.77	-0.08	-	170
Jun-27 14.00	0.43	-	-	-	40.04	-0.09	-	3
Jun-27 14.50	0.50	-	-	-	39.30	-0.11	-	400
Jun-27 15.00	0.57	-	-	-	38.56	-0.12	-	600
Jun-27 16.00	0.73	-	-	-	37.09	-0.16	-	3
Jun-27 16.50	0.83	-	-	-	36.36	-0.17	-	150
Jun-27 17.00	0.93	-	-	-	35.62	-0.19	-	150
Jun-27 17.50	1.03	-	-	-	34.89	-0.21	-	150
Jun-27 18.00	1.16	-	-	-	34.15	-0.24	-	155
Jun-27 19.00	1.43	-	-	-	32.68	-0.29	-	150
Jun-27 20.00	1.75	-	-	-	31.21	-0.34	-	2,603
Jun-27 20.50	1.93	-	-	-	30.48	-0.38	-	10
Jun-27 22.00	2.54	-	-	-	28.27	-0.48	-	10
Jun-27 23.00	3.08	-	-	-	27.64	-0.55	-	160
Sep-27 7.75	0.04	-	-	-	46.76	-0.01	-	10
Sep-27 16.00	0.87	-	-	-	35.99	-0.17	-	309
Sep-27 16.50	0.97	-	-	-	35.34	-0.18	-	10
Sep-27 17.00	1.07	-	-	-	34.68	-0.20	-	379
Sep-27 17.50	1.20	-	-	-	34.03	-0.22	-	150
Sep-27 18.00	1.34	-	-	-	33.38	-0.24	-	150
Sep-27 20.00	1.96	-	-	-	30.77	-0.34	-	1
Sep-27 22.00	2.76	-	-	-	28.15	-0.46	-	1
Dec-27 4.40	0.01	-	-	-	50.54	-	-	1
Dec-27 4.90	0.01	-	-	-	49.91	-	-	150
Dec-27 5.00	0.01	-	-	-	49.79	-	-	150
Dec-27 6.50	0.04	-	-	-	47.90	-0.01	-	10
Dec-27 7.00	0.06	-	-	-	47.27	-0.01	-	150
Dec-27 7.25	0.06	-	-	-	46.95	-0.01	-	150
Dec-27 7.75	0.08	-	-	-	46.32	-0.02	-	1
Dec-27 8.25	0.10	-	-	-	45.69	-0.02	-	150
Dec-27 8.50	0.12	-	-	-	45.37	-0.02	-	6,150
Dec-27 8.75	0.14	-	-	-	45.06	-0.03	-	1
Dec-27 9.00	0.15	-	-	-	44.74	-0.03	-	7,650
Dec-27 9.25	0.17	-	-	-	44.43	-0.03	-	150
Dec-27 9.50	0.18	-	-	-	44.11	-0.03	-	250
Dec-27 9.75	0.20	-	-	-	43.80	-0.04	-	150
Dec-27 10.00	0.22	-	-	-	43.48	-0.04	-	407
Dec-27 10.50	0.27	-	-	-	42.85	-0.05	-	300
Dec-27 11.00	0.32	-	-	-	42.22	-0.06	-	5,304
Dec-27 12.00	0.42	-	-	-	40.96	-0.07	-	3,300
Dec-27 12.50	0.49	-	-	-	40.33	-0.09	-	300
Dec-27 13.00	0.56	-	-	-	39.70	-0.10	-	10,000
Dec-27 13.50	0.63	-	-	-	39.07	-0.11	-	150
Dec-27 14.00	0.71	-	-	-	38.44	-0.12	-	150
Dec-27 16.00	1.11	-	-	-	35.92	-0.18	-	15,000
Dec-27 16.50	1.22	-	-	-	35.29	-0.20	-	174
Dec-27 17.00	1.36	-	-	-	34.66	-0.22	-	8,500
Dec-27 17.50	1.49	-	-	-	34.03	-0.24	-	292
Dec-27 18.00	1.63	-	-	-	33.40	-0.26	-	150
Dec-27 20.00	2.29	-	-	-	30.88	-0.35	4,000	4,000
Dec-27 21.00	2.66	-	-	-	29.62	-0.41	-	150
Dec-27 22.00	3.10	-	-	-	28.35	-0.46	-	10,302
Dec-27 23.00	3.63	-	-	-	27.73	-0.52	-	300
Mar-28 15.00	1.04	-	-	-	36.73	-0.16	-	150
Mar-28 15.50	1.14	-	-	-	36.13	-0.17	-	150
Mar-28 18.00	1.79	-	-	-	33.12	-0.26	-	25
Mar-28 20.00	2.47	-	-	-	30.72	-0.35	-	150
Mar-28 21.00	2.85	-	-	-	29.52	-0.40	-	150
Mar-28 22.00	3.29	-	-	-	28.32	-0.46	-	150
Mar-28 23.00	3.80	-	-	-	27.71	-0.51	-	150
Jun-28 15.50	1.31	-	-	-	34.73	-0.19	-	1
Jun-28 18.00	2.03	-	-	-	32.03	-0.29	-	1,250
Jun-28 19.00	2.39	-	-	-	30.95	-0.33	-	4,450
Jun-28 20.00	2.74	-	-	-	29.87	-0.37	-	300
Jun-28 21.00	3.19	-	-	-	28.79	-0.42	-	750
Jun-28 22.00	3.62	-	-	-	27.71	-0.47	-	1,350
Jun-28 23.00	4.19	-	-	-	27.10	-0.52	-	1,500
Dec-28 12.00	0.69	-	-	-	35.97	-0.10	-	3,500
Dec-28 12.50	0.79	-	-	-	35.55	-0.11	-	1,500
Dec-28 16.00	1.65	-	-	-	32.55	-0.22	-	17
Dec-28 18.50	2.48	-	-	-	30.41	-0.31	-	3
Dec-28 20.00	3.07	-	-	-	29.13	-0.38	-	90
Jun-29 16.00	1.91	-	-	-	31.61	-0.24	-	1,250
Dec-29 12.50	1.07	-	-	-	32.91	-0.14	-	3,000
Dec-29 20.00	3.77	-	-	-	28.52	-0.39	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	4.21	-	-	-	42.41	1.00	-	10
Jul-26 18.50	3.71	3.70	3.70	3.70	41.17	1.00	20	10
Jul-26 19.00	3.21	-	-	-	39.93	1.00	-	20
Jul-26 19.50	2.71	-	-	-	38.69	1.00	-	25
Jul-26 20.00	2.21	2.37	2.37	2.18	37.45	1.00	56	15
Jul-26 21.00	1.22	1.22	1.22	1.22	34.98	0.98	5	50
Jul-26 21.00	1.22	-	-	-	34.98	0.98	-	144
Jul-26 22.00	0.34	0.43	0.43	0.43	32.50	0.66	5	34
Jul-26 22.00	0.34	-	-	-	32.50	0.66	-	20
Jul-26 23.00	0.02	-	-	-	31.60	0.07	-	20
Jul-26 23.00	0.02	-	-	-	31.60	0.07	-	20
Aug-26 18.50	3.84	-	-	-	40.47	0.93	-	10
Aug-26 19.00	3.38	3.40	3.40	3.40	39.25	0.90	20	20
Aug-26 20.00	2.50	-	-	-	36.82	0.83	-	20
Aug-26 20.50	2.09	2.10	2.10	2.10	35.61	0.78	36	46
Aug-26 21.00	1.71	-	-	-	34.39	0.72	-	30
Aug-26 21.00	1.71	-	-	-	34.39	0.72	-	10
Aug-26 22.00	1.04	-	-	-	31.96	0.56	-	85
Aug-26 22.00	1.04	-	-	-	31.96	0.56	-	10
Aug-26 23.00	0.58	-	-	-	31.07	0.39	-	911
Aug-26 23.00	0.58	0.60	0.60	0.60	31.07	0.39	10	60
Aug-26 24.00	0.29	-	-	-	30.59	0.24	-	100
Aug-26 24.00	0.29	-	-	-	30.59	0.24	-	1,782
Sep-26 12.00	10.26	-	-	-	50.62	0.99	-	10
Sep-26 17.50	4.89	-	-	-	39.47	0.93	-	10
Sep-26 19.00	3.53	-	-	-	36.43	0.86	-	10
Sep-26 20.00	2.70	-	-	-	34.41	0.79	-	10
Sep-26 21.00	1.94	-	-	-	32.38	0.69	-	10
Sep-26 22.00	1.29	-	-	-	30.36	0.56	-	160
Sep-26 23.00	0.81	-	-	-	29.54	0.43	-	4
Dec-26 17.00	5.42	-	-	-	39.89	0.86	-	10
Dec-26 19.00	3.81	-	-	-	36.44	0.76	-	10
Dec-26 19.50	3.43	-	-	-	35.58	0.73	-	10
Dec-26 21.00	2.41	-	-	-	32.99	0.62	-	10
Dec-26 22.00	1.81	-	-	-	31.26	0.54	-	4
Dec-26 22.00	1.81	-	-	-	31.26	0.54	-	10
Dec-26 23.00	1.35	-	-	-	30.46	0.45	-	10
Dec-26 23.00	1.35	-	-	-	30.46	0.45	-	4
Dec-26 24.00	0.98	-	-	-	29.91	0.37	-	8
Dec-26 24.00	0.98	-	-	-	29.91	0.37	-	10
Dec-26 25.00	0.69	-	-	-	29.35	0.29	-	2
Dec-26 28.00	0.20	-	-	-	27.68	0.11	-	14
Dec-26 29.00	0.12	0.16	0.16	0.16	27.13	0.07	10	20
Mar-27 19.00	4.27	-	-	-	35.72	0.74	-	200
Mar-27 19.00	4.27	-	-	-	35.72	0.74	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	48.09	-	-	6
Jul-26 17.00	-	-	-	-	45.61	-	-	5
Jul-26 17.50	-	-	-	-	44.37	-	-	10
Jul-26 18.00	-	-	-	-	43.14	-	-	10
Jul-26 18.50	-	-	-	-	41.90	-	-	20
Jul-26 18.50	-	-	-	-	41.90	-	-	10
Jul-26 19.00	-	-	-	-	40.66	-	-	20
Jul-26 19.50	-	-	-	-	39.42	-	-	30
Jul-26 20.00	-	-	-	-	38.18	-	-	45
Jul-26 20.50	-	-	-	-	36.94	-	-	10
Jul-26 21.00	-	-	-	-	35.71	-0.02	-	5
Jul-26 21.00	-	-	-	-	35.71	-0.02	-	10
Jul-26 22.00	0.13	-	-	-	33.23	-0.34	-	40
Jul-26 22.00	0.13	-	-	-	33.23	-0.34	-	35
Jul-26 23.00	0.81	-	-	-	32.33	-0.92	-	10
Aug-26 18.50	0.08	-	-	-	39.77	-0.06	-	5
Aug-26 19.00	0.12	-	-	-	38.55	-0.09	-	10
Aug-26 20.00	0.23	-	-	-	36.12	-0.16	-	10
Aug-26 20.50	0.32	0.30	0.30	0.30	34.91	-0.21	20	20
Aug-26 21.00	0.43	-	-	-	33.69	-0.28	-	40
Aug-26 21.00	0.43	-	-	-	33.69	-0.28	-	10
Aug-26 22.00	0.76	-	-	-	31.26	-0.43	-	30
Aug-26 22.00	0.76	0.70	0.76	0.70	31.26	-0.43	20	125
Sep-26 9.50	-	-	-	-	55.10	-	-	600
Sep-26 10.50	-	-	-	-	53.08	-	-	700
Sep-26 16.00	0.04	-	-	-	41.93	-0.03	-	10
Sep-26 17.00	0.08	-	-	-	39.91	-0.05	-	20
Sep-26 18.00	0.14	-	-	-	37.88	-0.08	-	10
Sep-26 19.00	0.24	-	-	-	35.85	-0.13	-	10
Sep-26 20.00	0.39	-	-	-	33.83	-0.20	-	10
Sep-26 22.00	0.97	-	-	-	29.78	-0.43	-	10
Dec-26 7.25	-	-	-	-	54.90	-	-	150
Dec-26 8.50	-	-	-	-	52.74	-	-	150
Dec-26 8.75	0.01	-	-	-	52.31	-	-	150
Dec-26 9.00	0.01	-	-	-	51.88	-	-	150
Dec-26 10.00	0.01	-	-	-	50.15	-0.01	-	40
Dec-26 15.50	0.21	-	-	-	40.66	-0.07	-	5
Dec-26 16.50	0.31	-	-	-	38.94	-0.10	-	10
Dec-26 17.00	0.37	-	-	-	38.07	-0.12	-	23
Dec-26 17.50	0.44	-	-	-	37.21	-0.14	-	17
Dec-26 22.00	1.66	-	-	-	29.44	-0.45	-	3
Dec-26 23.00	2.19	-	-	-	28.64	-0.55	-	1
Mar-27 10.00	0.05	-	-	-	48.24	-0.01	-	150
Mar-27 14.50	0.29	-	-	-	40.88	-0.08	-	10
Mar-27 18.00	0.79	-	-	-	35.16	-0.19	-	1

	Previous Close	12.50		15/07/26
	CAIXABANK Close	12.34		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.18	-	-	-	26.32	0.29	-	5
Sep-26 9.00	3.39	-	-	-	39.08	0.98	-	1
Sep-26 10.00	2.44	-	-	-	35.38	0.93	-	5
Sep-26 10.50	1.98	-	-	-	33.53	0.89	-	1
Sep-26 11.00	1.54	-	-	-	31.68	0.83	-	2
Sep-26 11.50	1.14	-	-	-	29.83	0.74	-	8
Sep-26 12.00	0.79	-	-	-	27.98	0.63	-	10
Sep-26 12.50	0.51	0.51	0.51	0.51	26.60	0.49	3	30
Sep-26 13.00	0.31	-	-	-	26.22	0.35	-	2
Sep-26 13.50	0.17	-	-	-	25.84	0.23	-	5
Dec-26 7.00	5.41	-	-	-	46.07	0.99	-	7,500
Dec-26 9.25	3.28	-	-	-	37.92	0.92	-	1
Dec-26 10.50	2.19	-	-	-	33.40	0.82	-	1,134
Dec-26 11.00	1.79	-	-	-	31.59	0.76	-	20
Dec-26 11.50	1.41	-	-	-	29.78	0.69	-	6,000
Dec-26 12.00	1.07	-	-	-	27.97	0.61	-	5
Dec-26 12.50	0.79	-	-	-	26.61	0.52	-	450
Dec-26 13.00	0.58	-	-	-	26.22	0.42	-	2
Mar-27 9.50	3.16	-	-	-	35.50	0.86	-	1
Mar-27 10.50	2.34	-	-	-	32.23	0.78	-	14
Mar-27 12.00	1.28	-	-	-	27.33	0.60	-	2
Mar-27 12.50	1.00	-	-	-	26.09	0.53	-	9
Mar-27 13.00	0.78	-	-	-	25.69	0.45	-	400
Jun-27 9.75	3.00	-	-	-	33.56	0.83	-	150
Jun-27 10.00	2.80	-	-	-	32.85	0.81	-	150
Jun-27 10.50	2.42	-	-	-	31.45	0.77	-	150
Jun-27 11.00	2.04	-	-	-	30.04	0.72	-	150
Jun-27 12.00	1.38	-	-	-	27.24	0.60	-	1
Jun-27 13.00	0.89	-	-	-	25.80	0.47	-	25
Jun-27 14.50	0.42	-	-	-	24.70	0.28	-	1
Dec-27 10.50	2.62	-	-	-	31.79	0.74	-	20
Dec-27 11.00	2.29	-	-	-	30.63	0.70	-	1
Dec-27 11.50	1.96	-	-	-	29.47	0.65	-	1
Jun-28 10.00	3.10	-	-	-	33.27	0.77	-	150
Jun-28 10.50	2.78	-	-	-	32.33	0.73	-	300
Jun-28 11.00	2.47	-	-	-	31.38	0.69	-	1,250
Jun-28 11.50	2.17	-	-	-	30.44	0.65	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	37.87	-	-	2
Jul-26 9.25	-	-	-	-	34.98	-	-	1
Jul-26 10.00	-	-	-	-	32.08	-	-	10
Jul-26 10.50	-	-	-	-	30.15	-	-	10
Jul-26 11.50	-	-	-	-	26.28	-	-	16
Jul-26 12.00	0.01	-	-	-	24.35	-0.06	-	10
Jul-26 12.50	0.19	-	-	-	22.91	-0.77	-	2
Jul-26 13.00	0.66	-	-	-	22.49	-1.00	-	1
Aug-26 9.50	0.01	-	-	-	38.87	-0.01	-	2
Aug-26 10.00	0.02	-	-	-	36.92	-0.03	-	5
Aug-26 10.50	0.04	0.05	0.05	0.05	34.96	-0.06	15	20
Aug-26 11.00	0.08	-	-	-	33.00	-0.12	-	1
Aug-26 11.50	0.16	-	-	-	31.04	-0.22	-	1
Aug-26 12.00	0.29	-	-	-	29.08	-0.36	-	11
Sep-26 5.50	-	-	-	-	53.20	-	-	70,900
Sep-26 7.75	-	-	-	-	44.88	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	43.95	-0.01	-	174
Sep-26 8.50	0.01	-	-	-	42.10	-0.01	-	1,000
Sep-26 9.00	0.02	-	-	-	40.25	-0.02	-	1
Sep-26 10.50	0.11	-	-	-	34.70	-0.12	-	3
Sep-26 11.00	0.18	-	-	-	32.85	-0.18	-	25
Sep-26 11.50	0.28	-	-	-	31.00	-0.26	-	1
Sep-26 12.00	0.43	-	-	-	29.15	-0.38	-	6
Sep-26 12.50	0.65	-	-	-	27.77	-0.51	-	8
Dec-26 5.25	-	-	-	-	51.41	-	-	75
Dec-26 6.75	0.02	-	-	-	45.98	-0.02	-	3
Dec-26 7.25	0.04	-	-	-	44.17	-0.02	-	1
Dec-26 8.00	0.07	-	-	-	41.46	-0.04	-	100
Dec-26 8.25	0.08	-	-	-	40.55	-0.05	-	100
Dec-26 8.50	0.09	-	-	-	39.65	-0.06	-	103
Dec-26 8.75	0.11	-	-	-	38.74	-0.07	-	10
Dec-26 9.00	0.13	-	-	-	37.84	-0.08	-	11
Dec-26 9.50	0.18	-	-	-	36.03	-0.11	-	2
Dec-26 10.00	0.24	-	-	-	34.22	-0.15	-	76
Dec-26 10.50	0.32	-	-	-	32.41	-0.20	-	1,030
Dec-26 11.00	0.42	-	-	-	30.60	-0.26	-	40
Dec-26 11.50	0.55	-	-	-	28.79	-0.33	-	6,002
Dec-26 12.50	0.94	-	-	-	25.62	-0.51	-	2
Mar-27 6.00	0.03	-	-	-	45.67	-0.02	-	7,675
Mar-27 6.50	0.05	-	-	-	44.04	-0.02	-	29,800
Mar-27 8.00	0.13	-	-	-	39.14	-0.07	-	1
Mar-27 8.75	0.20	-	-	-	36.68	-0.10	-	350
Mar-27 10.00	0.37	-	-	-	32.60	-0.18	-	29
Mar-27 12.00	0.87	-	-	-	26.06	-0.41	-	150
Mar-27 12.50	1.08	-	-	-	24.82	-0.49	-	8
Jun-27 7.75	0.18	-	-	-	37.37	-0.08	-	8,200
Jun-27 10.00	0.51	-	-	-	31.05	-0.21	-	4,025
Jun-27 10.50	0.63	-	-	-	29.65	-0.26	-	175
Jun-27 11.00	0.76	-	-	-	28.24	-0.31	-	25
Jun-27 11.50	0.92	-	-	-	26.84	-0.37	-	25
Jun-27 12.00	1.11	-	-	-	25.44	-0.44	-	25
Jun-27 13.00	1.63	-	-	-	24.00	-0.58	-	50
Dec-27 3.50	0.01	-	-	-	44.35	-	-	1
Dec-27 4.20	0.02	-	-	-	42.72	-0.01	-	1
Dec-27 5.50	0.07	-	-	-	39.70	-0.03	-	160
Dec-27 5.75	0.09	-	-	-	39.12	-0.03	-	1
Dec-27 6.00	0.10	-	-	-	38.54	-0.04	-	150
Dec-27 8.00	0.31	-	-	-	33.89	-0.11	-	150
Dec-27 8.25	0.34	-	-	-	33.31	-0.12	-	225
Dec-27 8.50	0.38	-	-	-	32.73	-0.14	-	150
Dec-27 8.75	0.42	-	-	-	32.15	-0.15	-	150
Dec-27 9.00	0.47	-	-	-	31.57	-0.17	-	150
Dec-27 9.25	0.51	-	-	-	30.99	-0.18	-	150
Dec-27 9.50	0.56	-	-	-	30.41	-0.20	-	150
Dec-27 9.75	0.62	-	-	-	29.83	-0.22	-	150
Dec-27 10.00	0.69	-	-	-	29.25	-0.24	-	150
Jun-28 8.50	0.52	-	-	-	31.23	-0.16	-	150
Jun-28 9.00	0.62	-	-	-	30.29	-0.19	-	150
Jun-28 9.25	0.69	-	-	-	29.81	-0.21	-	150
Jun-28 9.50	0.75	-	-	-	29.34	-0.23	-	300
Jun-28 9.75	0.82	-	-	-	28.87	-0.24	-	150
Jun-28 10.00	0.88	-	-	-	28.39	-0.26	-	150
Dec-28 4.50	0.07	-	-	-	36.87	-0.02	-	15,000
Dec-28 8.75	0.71	-	-	-	30.44	-0.19	-	450
Dec-29 5.00	0.17	-	-	-	33.80	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.18	-	-	-	26.32	0.29	-	10
Sep-26 13.00	0.31	-	-	-	26.22	0.35	-	10
Dec-26 9.00	3.41	-	-	-	38.83	0.90	-	10
Dec-26 11.00	1.74	-	-	-	31.59	0.73	-	10
Dec-26 12.00	1.04	-	-	-	27.97	0.58	-	10
Dec-26 12.50	0.76	-	-	-	26.61	0.49	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.29	-	-	-	29.08	-0.35	-	10

	Previous Close	25.01		15/07/26
	CELLNEX Close	25.06		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.02	-	-	-	33.81	0.07	-	20
Jul-26 27.00	-	-	-	-	32.50	-	-	100
Jul-26 28.00	-	-	-	-	31.18	-	-	25
Jul-26 29.00	-	-	-	-	29.86	-	-	25
Jul-26 30.00	-	-	-	-	28.54	-	-	20
Jul-26 31.00	-	-	-	-	27.23	-	-	2
Jul-26 32.00	-	-	-	-	25.91	-	-	1
Aug-26 25.00	1.12	-	-	-	33.18	0.54	-	1
Aug-26 26.00	0.69	-	-	-	32.84	0.39	-	10
Aug-26 27.00	0.40	0.23	0.23	0.23	32.59	0.26	1	28
Aug-26 28.00	0.21	-	-	-	32.34	0.16	-	9
Aug-26 30.00	0.05	-	-	-	31.83	0.04	-	3
Aug-26 32.00	0.01	-	-	-	31.33	0.01	-	1
Sep-26 26.00	0.99	-	-	-	31.83	0.43	-	7
Sep-26 27.00	0.67	-	-	-	31.81	0.32	-	27
Sep-26 28.00	0.43	-	-	-	31.80	0.23	-	45
Sep-26 29.00	0.27	-	-	-	31.79	0.16	-	29
Sep-26 30.00	0.17	-	-	-	31.77	0.11	-	62
Sep-26 31.00	0.10	-	-	-	31.76	0.07	-	17
Sep-26 32.00	0.06	-	-	-	31.75	0.04	-	56
Sep-26 33.00	0.03	-	-	-	31.73	0.02	-	25
Sep-26 34.00	0.02	-	-	-	31.72	0.01	-	41
Sep-26 35.00	0.01	-	-	-	31.71	0.01	-	30
Sep-26 36.00	-	-	-	-	31.69	-	-	25
Sep-26 37.00	-	-	-	-	31.68	-	-	25
Sep-26 38.00	-	-	-	-	31.67	-	-	25
Sep-26 39.00	-	-	-	-	31.65	-	-	25
Sep-26 40.00	-	-	-	-	31.64	-	-	25
Dec-26 18.00	7.55	-	-	-	42.19	0.91	-	2
Dec-26 20.00	5.83	-	-	-	39.42	0.85	-	1
Dec-26 21.00	5.03	-	-	-	38.04	0.81	-	1
Dec-26 24.00	2.89	-	-	-	33.89	0.64	-	11
Dec-26 25.00	2.28	-	-	-	32.50	0.57	-	2
Dec-26 28.00	1.14	-	-	-	32.11	0.35	-	96
Dec-26 29.00	0.89	-	-	-	32.00	0.30	-	60
Dec-26 30.00	0.67	-	-	-	31.89	0.24	-	148
Dec-26 31.00	0.52	-	-	-	31.79	0.19	-	110
Dec-26 32.00	0.38	-	-	-	31.68	0.15	-	218
Dec-26 33.00	0.29	-	-	-	31.58	0.12	-	120
Dec-26 34.00	0.21	-	-	-	31.47	0.09	-	190
Dec-26 35.00	0.15	-	-	-	31.36	0.07	-	115
Dec-26 36.00	0.11	-	-	-	31.26	0.05	-	85
Dec-26 37.00	0.08	-	-	-	31.15	0.04	-	50
Dec-26 38.00	0.05	-	-	-	31.04	0.03	-	25
Dec-26 39.00	0.04	-	-	-	30.94	0.02	-	25
Dec-26 40.00	0.02	-	-	-	30.83	0.01	-	125
Dec-26 42.00	0.01	-	-	-	30.62	0.01	-	25
Dec-26 44.00	-	-	-	-	30.40	-	-	25
Dec-26 45.00	-	-	-	-	30.30	-	-	25
Dec-26 46.00	-	-	-	-	30.19	-	-	25
Mar-27 20.00	6.06	-	-	-	37.39	0.83	-	31
Mar-27 23.00	3.88	-	-	-	34.16	0.69	-	2
Mar-27 26.00	2.24	-	-	-	31.75	0.51	-	1
Mar-27 27.00	1.85	-	-	-	31.55	0.45	-	25
Mar-27 29.00	1.24	-	-	-	31.15	0.34	-	1
Mar-27 30.00	1.00	-	-	-	30.95	0.29	-	317
Mar-27 31.00	0.79	-	-	-	30.75	0.24	-	75
Mar-27 32.00	0.64	-	-	-	30.56	0.20	-	120
Mar-27 33.00	0.49	-	-	-	30.36	0.17	-	51
Mar-27 34.00	0.39	-	-	-	30.16	0.14	-	25
Mar-27 35.00	0.29	-	-	-	29.96	0.11	-	25
Jun-27 20.00	6.31	6.11	6.11	6.11	36.01	0.81	1	1
Jun-27 25.00	3.12	-	-	-	31.62	0.58	-	1
Jun-27 28.00	1.95	-	-	-	30.87	0.42	-	100
Jun-27 29.00	1.62	-	-	-	30.63	0.37	-	100
Jun-27 30.00	1.37	-	-	-	30.39	0.33	-	125
Jun-27 31.00	1.13	-	-	-	30.15	0.29	-	150
Jun-27 32.00	0.93	-	-	-	29.91	0.25	-	100
Jun-27 33.00	0.77	-	-	-	29.67	0.22	-	112
Jun-27 34.00	0.61	-	-	-	29.43	0.18	-	175
Jun-27 35.00	0.51	-	-	-	29.19	0.16	-	150
Jun-27 36.00	0.40	-	-	-	28.95	0.13	-	125
Jun-27 37.00	0.32	-	-	-	28.71	0.11	-	125
Jun-27 38.00	0.25	-	-	-	28.47	0.09	-	75
Jun-27 39.00	0.19	-	-	-	28.23	0.07	-	75
Jun-27 40.00	0.15	-	-	-	27.99	0.06	-	50
Jun-27 41.00	0.12	-	-	-	27.75	0.05	-	50
Jun-27 42.00	0.09	-	-	-	27.51	0.04	-	50
Jun-27 43.00	0.07	-	-	-	27.27	0.03	-	50
Jun-27 44.00	0.05	-	-	-	27.04	0.02	-	50
Jun-27 45.00	0.04	-	-	-	26.80	0.02	-	50
Jun-27 46.00	0.03	-	-	-	26.56	0.01	-	50
Jun-27 49.00	0.01	-	-	-	25.84	0.01	-	50
Jun-27 50.00	0.01	-	-	-	25.63	-	-	411
Sep-27 34.00	0.76	-	-	-	28.84	0.21	-	20
Sep-27 35.00	0.62	-	-	-	28.56	0.18	-	100
Sep-27 36.00	0.52	-	-	-	28.28	0.15	-	75
Sep-27 37.00	0.41	-	-	-	28.00	0.13	-	75
Sep-27 41.00	0.17	-	-	-	26.89	0.06	-	50
Dec-27 25.00	3.71	-	-	-	31.49	0.58	-	25
Dec-27 26.00	3.29	-	-	-	31.21	0.54	-	2
Dec-27 27.00	2.86	-	-	-	30.96	0.50	-	2,500
Dec-27 28.00	2.54	-	-	-	30.71	0.46	-	7
Dec-27 29.00	2.21	-	-	-	30.45	0.42	-	1
Dec-27 30.00	1.91	-	-	-	30.20	0.38	-	115
Dec-27 31.00	1.67	-	-	-	29.95	0.34	-	75
Dec-27 32.00	1.44	-	-	-	29.70	0.31	-	51
Dec-27 33.00	1.22	-	-	-	29.44	0.27	-	25
Dec-27 34.00	1.06	-	-	-	29.19	0.25	-	74
Dec-27 35.00	0.89	-	-	-	28.94	0.22	-	50
Dec-27 37.00	0.64	-	-	-	28.43	0.17	-	25
Dec-27 38.00	0.53	-	-	-	28.18	0.14	-	570
Dec-27 40.00	0.37	-	-	-	27.67	0.11	-	48
Dec-27 44.00	0.16	-	-	-	26.66	0.05	-	25
Mar-28 29.00	2.45	-	-	-	30.76	0.43	-	11
Jun-28 26.00	3.78	-	-	-	31.27	0.56	-	4
Dec-29 40.00	1.67	-	-	-	29.83	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	-	-	-	-	39.56	-	-	11
Jul-26 23.00	-	-	-	-	37.84	-	-	6
Jul-26 24.00	0.02	-	-	-	36.13	-0.05	-	36
Jul-26 25.00	0.23	0.49	0.49	0.49	34.41	-0.46	1	75
Jul-26 26.00	0.96	-	-	-	33.07	-0.93	-	9
Jul-26 27.00	1.94	-	-	-	31.76	-1.00	-	36
Jul-26 28.00	2.94	-	-	-	30.44	-1.00	-	4
Aug-26 21.00	0.11	-	-	-	40.01	-0.07	-	2
Aug-26 23.00	0.37	-	-	-	36.61	-0.21	-	57
Aug-26 24.00	0.63	-	-	-	34.90	-0.32	-	56
Aug-26 25.00	1.00	1.11	1.11	1.11	33.20	-0.46	1	12
Aug-26 26.00	1.58	-	-	-	32.86	-0.61	-	6
Aug-26 27.00	2.29	-	-	-	32.61	-0.74	-	30
Aug-26 28.00	3.10	-	-	-	32.36	-0.85	-	1
Sep-26 20.00	0.15	-	-	-	39.69	-0.07	-	1
Sep-26 21.00	0.25	-	-	-	38.12	-0.12	-	15
Sep-26 22.00	0.39	0.46	0.46	0.46	36.55	-0.17	5	60
Sep-26 23.00	0.59	-	-	-	34.98	-0.25	-	19
Sep-26 24.00	0.88	-	-	-	33.41	-0.34	-	245
Sep-26 25.00	1.27	-	-	-	31.84	-0.46	-	76
Sep-26 26.00	1.83	-	-	-	31.74	-0.58	-	69
Sep-26 27.00	2.51	-	-	-	31.72	-0.68	-	77
Sep-26 28.00	3.28	-	-	-	31.71	-0.78	-	56
Sep-26 29.00	4.13	-	-	-	31.70	-0.85	-	28
Sep-26 30.00	5.03	-	-	-	31.68	-0.91	-	21
Sep-26 33.00	7.94	-	-	-	31.64	-1.00	-	2
Dec-26 18.00	0.31	-	-	-	42.15	-0.09	-	2,000
Dec-26 20.00	0.56	-	-	-	39.38	-0.15	-	20
Dec-26 21.00	0.76	-	-	-	38.00	-0.19	-	225
Dec-26 22.00	0.98	-	-	-	36.61	-0.24	-	129
Dec-26 23.00	1.26	-	-	-	35.23	-0.30	-	740
Dec-26 24.00	1.60	-	-	-	33.85	-0.37	-	2,503
Dec-26 25.00	1.98	-	-	-	32.46	-0.44	-	60
Dec-26 26.00	2.54	-	-	-	32.28	-0.52	-	102
Dec-26 27.00	3.16	-	-	-	32.17	-0.59	-	56
Dec-26 28.00	3.84	-	-	-	32.07	-0.66	-	9
Dec-26 29.00	4.59	-	-	-	31.96	-0.72	-	3
Dec-26 30.00	5.38	-	-	-	31.85	-0.78	-	1
Dec-26 32.00	7.12	-	-	-	31.64	-0.88	-	26
Dec-26 33.00	8.04	-	-	-	31.54	-0.91	-	25
Dec-26 34.00	8.98	-	-	-	31.43	-0.95	-	50
Dec-26 36.00	10.94	-	-	-	31.22	-0.99	-	25
Dec-26 39.00	13.94	-	-	-	30.90	-1.00	-	25
Dec-26 40.00	14.94	-	-	-	30.79	-1.00	-	25
Mar-27 20.00	0.86	-	-	-	36.14	-0.18	-	1
Mar-27 23.00	1.68	-	-	-	32.91	-0.33	-	2
Mar-27 24.00	2.06	-	-	-	31.83	-0.39	-	2
Mar-27 25.00	2.49	-	-	-	30.75	-0.45	-	75
Mar-27 26.00	3.04	3.35	3.35	3.35	30.50	-0.51	5	60
Mar-27 27.00	3.66	-	-	-	30.30	-0.57	-	117
Mar-27 28.00	4.32	-	-	-	30.10	-0.63	-	5
Mar-27 30.00	5.80	-	-	-	29.70	-0.74	-	10
Mar-27 31.00	6.61	-	-	-	29.50	-0.78	-	2
Mar-27 32.00	7.45	-	-	-	29.31	-0.82	-	10
Mar-27 36.00	11.05	-	-	-	28.51	-0.93	-	25
Mar-27 37.00	11.99	-	-	-	28.31	-0.95	-	25
Mar-27 38.00	12.95	-	-	-	28.11	-0.97	-	25
Jun-27 20.00	1.01	-	-	-	33.78	-0.19	-	10
Jun-27 22.00	1.56	-	-	-	32.03	-0.28	-	26
Jun-27 23.00	1.89	-	-	-	31.15	-0.33	-	25
Jun-27 24.00	2.28	2.40	2.40	2.40	30.27	-0.38	8	59
Jun-27 25.00	2.71	-	-	-	29.39	-0.44	-	2
Jun-27 26.00	3.26	-	-	-	29.11	-0.50	-	1,500
Jun-27 28.00	4.51	-	-	-	28.64	-0.61	-	1
Jun-27 29.00	5.20	-	-	-	28.40	-0.66	-	3
Jun-27 30.00	5.95	-	-	-	28.16	-0.71	-	25
Jun-27 31.00	6.72	-	-	-	27.92	-0.76	-	75
Jun-27 32.00	7.55	-	-	-	27.68	-0.80	-	50
Jun-27 33.00	8.39	-	-	-	27.44	-0.83	-	50
Jun-27 34.00	9.27	-	-	-	27.20	-0.86	-	100
Jun-27 35.00	10.16	-	-	-	26.96	-0.89	-	100
Jun-27 36.00	11.08	-	-	-	26.72	-0.92	-	125
Jun-27 37.00	12.01	-	-	-	26.48	-0.93	-	100
Jun-27 38.00	12.96	-	-	-	26.24	-0.96	-	100
Jun-27 39.00	13.94	-	-	-	26.00	-0.98	-	75
Jun-27 40.00	14.94	-	-	-	25.76	-1.00	-	100
Jun-27 41.00	15.94	-	-	-	25.52	-1.00	-	2
Sep-27 21.00	1.48	-	-	-	31.40	-0.25	-	1
Sep-27 24.00	2.54	-	-	-	29.12	-0.39	-	3
Sep-27 36.00	11.14	-	-	-	25.26	-0.90	-	25
Sep-27 37.00	12.06	-	-	-	24.98	-0.92	-	25
Dec-27 21.00	1.63	-	-	-	30.49	-0.25	-	1
Dec-27 23.00	2.33	-	-	-	29.22	-0.34	-	3
Dec-27 30.00	6.34	-	-	-	26.65	-0.67	-	75
Dec-27 31.00	7.08	-	-	-	26.40	-0.71	-	50
Dec-27 32.00	7.85	-	-	-	26.15	-0.75	-	26
Dec-27 33.00	8.66	-	-	-	25.89	-0.78	-	25
Dec-27 34.00	9.48	-	-	-	25.64	-0.82	-	25
Mar-28 21.00	1.84	-	-	-	29.97	-0.27	-	25
Mar-28 22.00	2.20	-	-	-	29.41	-0.31	-	100
Mar-28 24.00	3.00	-	-	-	28.29	-0.39	-	100
Mar-28 25.00	3.49	-	-	-	27.73	-0.44	-	2
Jun-28 30.00	6.82	-	-	-	27.01	-0.63	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.44	-	-	-	31.80	0.23	-	25
Sep-26 31.00	0.10	-	-	-	31.76	0.07	-	25
Sep-26 32.00	0.06	-	-	-	31.75	0.04	-	25
Sep-26 33.00	0.03	-	-	-	31.73	0.03	-	25
Dec-26 28.00	1.14	-	-	-	32.11	0.35	-	50
Dec-26 29.00	0.88	-	-	-	32.00	0.29	-	3
Dec-26 32.00	0.38	-	-	-	31.68	0.15	-	50
Dec-30 30.00	3.93	-	-	-	30.44	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.27	-	-	-	31.84	-0.45	-	10
Dec-26 24.00	1.57	-	-	-	33.85	-0.36	-	2
Mar-27 24.00	2.03	-	-	-	31.83	-0.38	-	1

	Previous Close	25.95		15/07/26
	CIE AUTOMOTIVE Close	26.20		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	3.38	-	-	-	22.52	0.93	-	2
Sep-26 28.00	0.33	0.31	0.31	0.31	20.54	0.25	1	-
Sep-26 30.00	0.06	-	-	-	20.11	0.07	-	10
Sep-26 31.00	0.02	-	-	-	19.89	0.03	-	11
Sep-26 33.00	-	-	-	-	19.46	-	-	1
Dec-26 24.00	2.91	-	-	-	20.47	0.79	-	1
Dec-26 26.00	1.59	-	-	-	19.63	0.58	-	1
Dec-26 27.00	1.11	-	-	-	19.44	0.46	-	6
Dec-26 31.00	0.17	-	-	-	18.88	0.11	-	2
Mar-27 22.00	4.67	-	-	-	20.95	0.90	-	1
Mar-27 24.00	3.08	-	-	-	20.23	0.76	-	2
Mar-27 25.00	2.40	-	-	-	19.88	0.67	-	2
Mar-27 29.00	0.69	-	-	-	19.17	0.29	-	1
Mar-27 30.00	0.48	-	-	-	19.06	0.22	-	2
Jun-27 29.00	0.96	-	-	-	19.06	0.33	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	0.56	0.60	0.60	0.60	20.19	-0.43	5	5
Aug-26 28.00	1.89	-	-	-	19.60	-0.85	-	10
Sep-26 26.00	0.74	-	-	-	19.83	-0.43	-	1
Dec-26 25.00	0.76	-	-	-	20.19	-0.32	-	1
Dec-26 26.00	1.15	-	-	-	19.77	-0.43	-	1
Mar-27 24.00	0.78	-	-	-	19.77	-0.28	-	1

	Previous Close	5.44		15/07/26
	COLONIAL Close	5.43		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.50	-	-	-	23.25	0.82	-	6
Sep-26 5.25	0.31	-	-	-	22.30	0.67	-	45
Sep-26 5.75	0.08	-	-	-	20.87	0.29	-	20
Dec-26 4.00	1.47	-	-	-	24.24	0.98	-	6
Dec-26 4.60	0.92	-	-	-	23.06	0.89	-	65
Dec-26 5.25	0.43	-	-	-	21.78	0.65	-	5
Dec-26 5.50	0.30	-	-	-	21.34	0.52	-	5
Dec-26 9.50	-	-	-	-	15.93	-	-	1
Mar-27 5.50	0.39	-	-	-	21.00	0.54	-	25
Mar-27 5.75	0.28	-	-	-	20.74	0.44	-	45
Mar-27 6.00	0.19	-	-	-	20.48	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.58	-	-	80
Jul-26 5.25	-	-	-	-	10.10	-	-	5
Jul-26 5.50	0.08	-	-	-	8.80	-0.99	-	7
Jul-26 5.75	0.33	0.43	0.43	0.43	7.89	-1.00	3	6
Aug-26 5.00	0.01	-	-	-	17.44	-0.06	-	85
Aug-26 5.25	0.04	-	-	-	15.91	-0.24	-	5
Aug-26 5.50	0.14	-	-	-	14.58	-0.60	-	7
Aug-26 5.75	0.33	-	-	-	13.69	-0.92	-	2
Sep-26 4.70	0.01	-	-	-	20.12	-0.04	-	1
Sep-26 4.80	0.01	-	-	-	19.74	-0.06	-	10
Sep-26 5.00	0.03	-	-	-	18.98	-0.14	-	219
Sep-26 5.25	0.08	-	-	-	18.03	-0.31	-	1
Sep-26 5.50	0.19	-	-	-	17.18	-0.55	-	13
Dec-26 4.00	-	-	-	-	22.26	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	21.67	-0.04	-	2,000
Dec-26 4.80	0.06	-	-	-	20.69	-0.15	-	2
Dec-26 4.90	0.08	-	-	-	20.49	-0.19	-	2
Dec-26 5.00	0.10	-	-	-	20.30	-0.23	-	130
Dec-26 5.25	0.18	-	-	-	19.80	-0.35	-	955
Dec-26 5.50	0.29	-	-	-	19.36	-0.50	-	100
Mar-27 4.80	0.10	-	-	-	19.93	-0.18	-	1
Mar-27 5.00	0.14	-	-	-	19.67	-0.25	-	101
Mar-27 5.25	0.23	-	-	-	19.35	-0.36	-	200
Mar-27 5.50	0.34	-	-	-	19.04	-0.48	-	304

	Previous Close	18.10		15/07/26
	EBRO FOODS Close	18.16		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	0.18	-	-	-	12.84	0.83	-	1
Sep-26 18.50	0.33	-	-	-	14.51	0.42	-	3
Sep-26 19.00	0.16	-	-	-	13.90	0.25	-	3
Mar-27 18.50	0.71	-	-	-	14.04	0.47	-	1
Jun-27 18.00	1.08	-	-	-	14.44	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	-	-	-	-	12.68	-	-	1
Jul-26 18.00	0.01	-	-	-	12.28	-0.16	-	1
Sep-26 17.00	0.09	-	-	-	15.44	-0.14	-	1
Sep-26 17.50	0.18	-	-	-	15.03	-0.25	-	1
Sep-26 18.00	0.35	-	-	-	14.61	-0.41	-	1
Dec-26 18.50	0.90	-	-	-	14.09	-0.59	-	2
Jun-27 18.00	0.93	-	-	-	14.15	-0.47	-	8

	Previous Close	16.91		15/07/26
	ENAGAS Close	16.73		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.73	-	-	-	20.28	1.00	-	1
Jul-26 17.00	0.01	-	-	-	18.31	0.12	-	2
Jul-26 17.50	-	-	-	-	17.62	-	-	40
Jul-26 18.00	-	-	-	-	16.92	-	-	3
Jul-26 19.00	-	-	-	-	15.52	-	-	3
Aug-26 17.00	0.31	-	-	-	19.39	0.42	-	2
Aug-26 17.50	0.14	-	-	-	18.70	0.25	-	15
Aug-26 18.00	0.05	-	-	-	18.01	0.11	-	10
Aug-26 18.50	0.01	-	-	-	17.33	0.04	-	4
Sep-26 13.50	3.30	-	-	-	27.00	0.98	-	2
Sep-26 15.00	1.90	-	-	-	23.92	0.88	-	1
Sep-26 16.00	1.09	-	-	-	21.87	0.72	-	6
Sep-26 17.00	0.48	-	-	-	20.01	0.46	-	5
Sep-26 17.50	0.28	-	-	-	19.34	0.32	-	307
Sep-26 18.00	0.15	-	-	-	18.67	0.20	-	50
Sep-26 18.50	0.07	-	-	-	18.01	0.11	-	26
Sep-26 19.00	0.02	-	-	-	17.34	0.05	-	1
Dec-26 15.50	1.87	-	-	-	24.30	0.73	-	25
Dec-26 16.00	1.51	-	-	-	23.44	0.67	-	407
Dec-26 17.00	0.92	-	-	-	21.92	0.51	-	31
Dec-26 17.50	0.69	-	-	-	21.42	0.43	-	38
Dec-26 18.00	0.50	-	-	-	20.92	0.35	-	79
Dec-26 18.50	0.36	-	-	-	20.43	0.27	-	50
Dec-26 19.00	0.24	-	-	-	19.93	0.20	-	146
Dec-26 19.50	0.15	-	-	-	19.43	0.14	-	123
Dec-26 20.00	0.09	-	-	-	18.93	0.10	-	27
Mar-27 12.00	4.91	-	-	-	28.10	0.96	-	1
Mar-27 15.50	1.94	-	-	-	23.50	0.72	-	301
Mar-27 16.00	1.62	-	-	-	22.84	0.65	-	32
Mar-27 17.00	1.05	-	-	-	21.69	0.51	-	56
Mar-27 17.50	0.83	-	-	-	21.34	0.44	-	34
Mar-27 18.00	0.64	-	-	-	20.99	0.37	-	2
Mar-27 19.00	0.36	-	-	-	20.30	0.24	-	51
Mar-27 19.50	0.26	-	-	-	19.95	0.19	-	10
Mar-27 20.00	0.19	-	-	-	19.60	0.15	-	96
Jun-27 16.00	1.85	-	-	-	23.37	0.63	-	10
Jun-27 18.00	0.90	-	-	-	21.82	0.41	-	1
Jun-27 19.50	0.46	-	-	-	21.01	0.26	-	1
Jun-27 20.00	0.37	-	-	-	20.74	0.21	-	5
Sep-27 20.00	0.47	-	-	-	21.98	0.24	-	27
Dec-27 15.00	2.68	-	-	-	25.52	0.71	-	1
Dec-27 16.00	2.06	-	-	-	24.46	0.62	-	26
Dec-27 19.50	0.73	-	-	-	22.64	0.31	-	2
Dec-27 20.00	0.61	-	-	-	22.45	0.27	-	1
Dec-27 21.00	0.43	-	-	-	22.07	0.21	-	10
Jun-28 18.00	1.21	-	-	-	21.71	0.43	-	1
Dec-28 16.00	1.97	-	-	-	20.95	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	18.28	-	-	67
Jul-26 16.50	0.01	-	-	-	17.19	-0.14	-	13
Jul-26 17.00	0.28	-	-	-	16.31	-0.91	-	3
Jul-26 17.50	0.77	-	-	-	15.62	-1.00	-	5
Aug-26 16.00	0.13	-	-	-	19.40	-0.22	-	6
Aug-26 16.50	0.27	-	-	-	18.30	-0.38	-	12
Aug-26 17.00	0.50	-	-	-	17.42	-0.59	-	1
Sep-26 12.00	-	-	-	-	28.11	-	-	6
Sep-26 12.50	-	-	-	-	27.08	-	-	12
Sep-26 13.00	0.01	-	-	-	26.05	-0.01	-	217
Sep-26 13.50	0.01	-	-	-	25.03	-0.02	-	27
Sep-26 14.00	0.02	-	-	-	24.00	-0.03	-	44
Sep-26 14.50	0.04	-	-	-	22.98	-0.06	-	1
Sep-26 15.00	0.08	-	-	-	21.95	-0.10	-	25
Sep-26 15.50	0.14	0.10	0.10	0.10	20.92	-0.17	1	45
Sep-26 16.00	0.24	-	-	-	19.90	-0.27	-	47
Sep-26 16.50	0.40	-	-	-	18.87	-0.40	-	12
Sep-26 17.50	0.94	-	-	-	17.37	-0.71	-	3
Sep-26 18.00	1.33	-	-	-	16.70	-0.85	-	1
Dec-26 12.00	0.05	-	-	-	30.64	-0.04	-	150
Dec-26 12.50	0.08	-	-	-	29.79	-0.05	-	2
Dec-26 13.00	0.11	-	-	-	28.93	-0.07	-	227
Dec-26 13.50	0.15	-	-	-	28.07	-0.09	-	51
Dec-26 14.00	0.21	-	-	-	27.22	-0.13	-	284
Dec-26 14.50	0.28	-	-	-	26.36	-0.17	-	126
Dec-26 15.00	0.38	-	-	-	25.50	-0.22	-	601
Dec-26 15.50	0.50	-	-	-	24.65	-0.27	-	30
Dec-26 16.00	0.64	-	-	-	23.79	-0.34	-	22
Dec-26 16.50	0.82	-	-	-	22.93	-0.42	-	25
Dec-26 17.00	1.05	-	-	-	22.27	-0.50	-	1
Dec-26 17.50	1.32	-	-	-	21.77	-0.58	-	26
Mar-27 12.00	0.09	-	-	-	26.56	-0.06	-	1
Mar-27 13.00	0.18	-	-	-	25.24	-0.10	-	25
Mar-27 14.00	0.32	-	-	-	23.93	-0.17	-	233
Mar-27 14.50	0.42	-	-	-	23.27	-0.21	-	56
Mar-27 15.00	0.55	-	-	-	22.61	-0.27	-	25
Mar-27 15.50	0.69	-	-	-	21.96	-0.32	-	1
Mar-27 16.00	0.87	-	-	-	21.30	-0.39	-	425
Mar-27 16.50	1.08	-	-	-	20.64	-0.46	-	25
Mar-27 17.00	1.33	-	-	-	20.15	-0.54	-	36
Jun-27 17.00	1.47	-	-	-	20.14	-0.52	-	51
Jun-27 17.50	1.76	-	-	-	19.88	-0.58	-	25
Sep-27 12.50	0.35	-	-	-	25.43	-0.14	-	470
Sep-27 13.00	0.45	-	-	-	24.87	-0.17	-	75
Sep-27 13.50	0.54	-	-	-	24.31	-0.21	-	1
Sep-27 14.00	0.68	-	-	-	23.76	-0.25	-	25
Sep-27 17.00	1.88	-	-	-	20.59	-0.55	-	25
Dec-27 11.00	0.20	-	-	-	26.30	-0.08	-	4,100
Dec-27 14.00	0.75	-	-	-	23.13	-0.25	-	1
Mar-28 12.00	0.37	-	-	-	23.57	-0.14	-	75
Mar-28 14.50	0.98	-	-	-	21.18	-0.31	-	173
Mar-28 15.50	1.35	-	-	-	20.23	-0.40	-	25
Mar-28 16.00	1.57	-	-	-	19.75	-0.45	-	50
Mar-28 16.50	1.80	-	-	-	19.27	-0.51	-	25
Jun-28 16.00	1.58	-	-	-	18.86	-0.45	-	25
Jun-28 16.50	1.81	-	-	-	18.42	-0.50	-	25
Jun-28 18.00	2.73	-	-	-	17.88	-0.65	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.29	-	-	-	29.05	0.99	-	25
Sep-26 13.50	3.30	-	-	-	27.00	0.97	-	5
Sep-26 14.00	2.82	-	-	-	25.97	0.95	-	6
Sep-26 17.00	0.48	-	-	-	20.01	0.46	-	1
Sep-26 17.50	0.28	-	-	-	19.34	0.32	-	1
Sep-26 18.00	0.15	-	-	-	18.67	0.20	-	25
Dec-26 16.50	1.19	-	-	-	22.58	0.59	-	25
Dec-26 18.00	0.50	-	-	-	20.92	0.35	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	30.16	-	-	1
Sep-26 14.00	0.02	-	-	-	24.00	-0.03	-	25
Sep-26 15.50	0.14	-	-	-	20.92	-0.17	-	25
Sep-26 16.00	0.24	-	-	-	19.90	-0.27	-	2
Sep-26 17.00	0.62	-	-	-	18.04	-0.54	-	25
Dec-26 13.00	0.11	-	-	-	28.93	-0.07	-	25
Dec-26 13.50	0.15	-	-	-	28.07	-0.09	-	75
Dec-26 14.00	0.21	-	-	-	27.22	-0.13	-	25
Dec-26 17.00	1.03	-	-	-	22.27	-0.48	-	10
Mar-27 14.50	0.42	-	-	-	23.27	-0.21	-	50
Mar-27 15.00	0.53	-	-	-	22.61	-0.26	-	1
Mar-27 15.50	0.68	-	-	-	21.96	-0.31	-	9

	Previous Close	2.37		15/07/26
	ENCE Close	2.37		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.45	-	-	-	25.00	0.85	-	4
Mar-27 2.10	0.38	-	-	-	24.89	0.78	-	4
Mar-28 2.00	0.59	-	-	-	28.18	0.78	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.50	2.13	-	-	-	14.84	-1.00	-	10

	Previous Close	39.54		15/07/26
	ENDESA Close	39.84		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 40.00	0.97	-	-	-	19.60	0.50	-	1
Aug-26 41.00	0.56	-	-	-	19.41	0.35	-	1
Sep-26 38.00	2.67	-	-	-	22.23	0.72	-	4
Sep-26 40.00	1.35	-	-	-	19.98	0.52	-	1
Sep-26 41.00	0.92	-	-	-	19.80	0.40	-	5
Sep-26 42.00	0.59	-	-	-	19.61	0.29	-	1
Dec-26 24.00	16.12	-	-	-	35.47	0.99	-	2
Dec-26 35.00	5.88	-	-	-	25.17	0.82	-	2
Dec-26 36.00	5.07	-	-	-	24.23	0.78	-	10
Dec-26 37.00	4.30	-	-	-	23.29	0.73	-	4
Dec-26 38.00	3.56	-	-	-	22.35	0.68	-	4
Dec-26 40.00	2.27	-	-	-	20.61	0.55	-	9
Dec-26 42.00	1.42	-	-	-	20.34	0.40	-	1
Dec-26 43.00	1.08	-	-	-	20.21	0.33	-	5
Mar-27 32.00	8.83	-	-	-	28.84	0.87	-	1
Mar-27 33.00	7.98	-	-	-	27.88	0.85	-	5
Mar-27 34.00	7.14	-	-	-	26.93	0.82	-	150
Mar-27 40.00	2.82	-	-	-	21.33	0.55	-	1
Mar-27 41.00	2.35	-	-	-	21.17	0.49	-	3
Mar-27 44.00	1.29	-	-	-	20.66	0.32	-	2
Mar-27 45.00	1.03	-	-	-	20.50	0.27	-	1
Jun-27 25.00	15.34	-	-	-	33.61	0.96	-	1
Jun-27 27.00	13.51	-	-	-	32.00	0.93	-	2
Jun-27 32.00	9.15	-	-	-	27.99	0.84	-	294
Jun-27 33.00	8.34	-	-	-	27.18	0.82	-	291
Jun-27 37.00	5.31	-	-	-	23.97	0.69	-	1
Jun-27 38.00	4.65	-	-	-	23.17	0.64	-	1
Jun-27 41.00	2.95	-	-	-	21.48	0.51	-	2
Jun-27 42.00	2.52	2.39	2.39	2.39	21.29	0.46	2	2
Jun-27 44.00	1.80	-	-	-	20.92	0.37	-	40
Jun-27 48.00	0.85	-	-	-	20.19	0.21	-	5
Sep-27 43.00	2.44	-	-	-	22.00	0.43	-	75
Sep-27 44.00	2.08	-	-	-	21.79	0.38	-	150
Sep-27 49.00	0.87	-	-	-	20.79	0.20	-	5
Dec-27 29.00	11.84	-	-	-	29.18	0.89	-	1
Dec-27 31.00	10.19	-	-	-	28.01	0.85	-	1
Dec-27 34.00	7.91	-	-	-	26.25	0.77	-	1
Dec-27 40.00	4.09	-	-	-	22.80	0.56	-	26
Mar-28 40.00	4.29	-	-	-	22.74	0.56	-	25
Mar-28 44.00	2.68	-	-	-	22.00	0.41	-	20
Mar-28 45.00	2.38	-	-	-	21.82	0.38	-	1,215
Mar-28 46.00	2.10	-	-	-	21.64	0.35	-	85
Mar-28 47.00	1.83	-	-	-	21.45	0.31	-	795
Mar-28 48.00	1.59	-	-	-	21.27	0.28	-	130
Mar-28 49.00	1.39	-	-	-	21.08	0.26	-	70
Mar-28 50.00	1.20	-	-	-	20.90	0.23	-	70
Jun-28 46.00	2.43	-	-	-	21.66	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	29.38	-	-	1
Jul-26 33.00	-	-	-	-	25.39	-	-	3
Jul-26 34.00	-	-	-	-	24.06	-	-	13
Jul-26 36.00	-	-	-	-	21.40	-	-	1
Jul-26 37.00	-	-	-	-	20.07	-	-	3
Jul-26 38.00	-	-	-	-	18.74	-	-	3
Aug-26 34.00	0.04	-	-	-	26.89	-0.03	-	5
Aug-26 35.00	0.07	-	-	-	25.61	-0.05	-	5
Aug-26 36.00	0.13	-	-	-	24.33	-0.09	-	2
Aug-26 37.00	0.23	-	-	-	23.05	-0.14	-	10
Sep-26 25.00	-	-	-	-	36.70	-	-	4
Sep-26 27.00	-	-	-	-	34.29	-	-	445
Sep-26 28.00	0.01	-	-	-	33.09	-	-	19
Sep-26 29.00	0.01	-	-	-	31.88	-0.01	-	148
Sep-26 30.00	0.02	-	-	-	30.68	-0.01	-	147
Sep-26 31.00	0.03	-	-	-	29.47	-0.02	-	146
Sep-26 34.00	0.12	-	-	-	25.86	-0.06	-	10
Sep-26 35.00	0.19	-	-	-	24.65	-0.09	-	25
Sep-26 36.00	0.28	-	-	-	23.45	-0.13	-	50
Sep-26 37.00	0.42	-	-	-	22.24	-0.19	-	30
Sep-26 38.00	0.61	-	-	-	21.04	-0.27	-	6
Sep-26 40.00	1.28	-	-	-	18.79	-0.49	-	1
Sep-26 41.00	1.86	-	-	-	18.61	-0.62	-	5
Sep-26 43.00	3.34	-	-	-	18.24	-0.83	-	5
Dec-26 19.00	-	-	-	-	39.16	-	-	15
Dec-26 28.00	0.09	-	-	-	30.73	-0.03	-	25
Dec-26 30.00	0.17	-	-	-	28.85	-0.05	-	10
Dec-26 32.00	0.30	-	-	-	26.98	-0.08	-	10
Dec-26 33.00	0.38	-	-	-	26.04	-0.11	-	35
Dec-26 34.00	0.49	-	-	-	25.10	-0.14	-	1
Dec-26 35.00	0.62	0.53	0.53	0.53	24.17	-0.17	10	10
Dec-26 37.00	1.00	-	-	-	22.29	-0.26	-	10
Mar-27 37.00	1.54	-	-	-	21.88	-0.31	-	10
Jun-27 15.50	0.02	-	-	-	39.32	-	-	5
Jun-27 22.00	0.12	-	-	-	34.10	-0.02	-	10
Jun-27 37.00	1.90	-	-	-	22.05	-0.32	-	3
Jun-27 38.00	2.22	-	-	-	21.25	-0.36	-	4
Dec-27 17.50	0.06	-	-	-	32.92	-0.01	-	1
Dec-27 27.00	0.62	-	-	-	27.36	-0.09	-	1
Dec-27 30.00	1.02	-	-	-	25.60	-0.15	-	5
Dec-27 31.00	1.20	-	-	-	25.02	-0.17	-	30
Dec-27 32.00	1.37	-	-	-	24.43	-0.19	-	5
Dec-27 34.00	1.84	-	-	-	23.26	-0.25	-	5
Dec-27 44.00	6.36	-	-	-	19.04	-0.66	-	15
Mar-28 22.00	0.29	-	-	-	29.42	-0.04	-	150
Mar-28 24.00	0.45	-	-	-	28.35	-0.06	-	150
Mar-28 26.00	0.65	-	-	-	27.28	-0.09	-	150
Mar-28 27.00	0.77	-	-	-	26.75	-0.11	-	150
Mar-28 28.00	0.89	-	-	-	26.21	-0.12	-	150
Jun-28 25.00	0.59	-	-	-	26.98	-0.08	-	150
Jun-28 26.00	0.72	-	-	-	26.50	-0.09	-	150
Jun-28 27.00	0.84	-	-	-	26.02	-0.11	-	293
Jun-28 29.00	1.16	-	-	-	25.07	-0.15	-	143
Jun-28 30.00	1.34	-	-	-	24.59	-0.17	-	143
Jun-28 31.00	1.52	-	-	-	24.12	-0.19	-	142
Jun-28 32.00	1.76	-	-	-	23.64	-0.21	-	142
Jun-28 33.00	2.02	-	-	-	23.16	-0.24	-	142
Dec-28 31.00	1.95	-	-	-	23.24	-0.22	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	2.84	-	-	-	21.44	1.00	-	10
Jul-26 39.00	0.86	-	-	-	18.78	0.94	-	10
Aug-26 39.00	1.57	-	-	-	20.71	0.65	-	10
Sep-26 17.00	22.91	-	-	-	47.53	1.00	-	25
Sep-26 34.00	6.13	-	-	-	27.05	0.93	-	25
Sep-26 34.00	6.13	-	-	-	27.05	0.93	-	25
Dec-26 33.00	7.60	-	-	-	27.04	0.88	-	10
Dec-26 40.00	2.28	-	-	-	20.61	0.54	-	10
Dec-26 42.00	1.42	1.28	1.28	1.28	20.34	0.40	10	10
Mar-27 37.00	4.70	-	-	-	24.07	0.68	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	-	-	-	-	24.06	-	-	10
Jul-26 36.00	-	-	-	-	21.40	-	-	10
Jul-26 38.00	-	-	-	-	18.74	-	-	10
Jul-26 39.00	0.01	-	-	-	17.41	-0.05	-	10
Aug-26 37.00	0.22	-	-	-	23.05	-0.14	-	10
Sep-26 24.00	-	-	-	-	37.90	-	-	25
Sep-26 25.00	-	-	-	-	36.70	-	-	25
Sep-26 26.00	-	-	-	-	35.49	-	-	25
Sep-26 26.00	-	-	-	-	35.49	-	-	25
Sep-26 32.00	0.05	-	-	-	28.27	-0.03	-	10
Sep-26 34.00	0.12	-	-	-	25.86	-0.06	-	25
Sep-26 35.00	0.19	-	-	-	24.65	-0.09	-	25
Sep-26 35.00	0.19	-	-	-	24.65	-0.09	-	50
Sep-26 36.00	0.28	-	-	-	23.45	-0.13	-	25
Sep-26 37.00	0.42	-	-	-	22.24	-0.19	-	50
Dec-26 32.00	0.29	-	-	-	26.98	-0.08	-	8
Dec-26 36.00	0.78	0.68	0.68	0.68	23.23	-0.21	10	10

	Previous Close	12.16		15/07/26
	FCC Close	12.20		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.60	-	-	-	17.18	0.44	-	1
Dec-27 16.50	0.09	0.13	0.13	0.13	18.29	0.09	1	1
Jun-28 11.50	1.84	-	-	-	23.94	0.66	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.07	-	-	-	21.90	-0.11	-	14
Sep-26 12.00	0.28	-	-	-	19.17	-0.39	-	3
Sep-26 18.00	5.80	-	-	-	4.04	-1.00	1	-
Dec-26 10.50	0.11	-	-	-	22.12	-0.12	-	20
Mar-27 9.50	0.07	-	-	-	22.52	-0.06	-	257
Mar-27 10.00	0.12	-	-	-	21.96	-0.10	-	250
Mar-27 10.50	0.18	-	-	-	21.40	-0.15	-	482
Mar-27 11.00	0.29	-	-	-	20.84	-0.22	-	224
Jun-27 12.00	0.78	-	-	-	21.13	-0.40	-	417
Sep-27 11.00	0.77	-	-	-	23.44	-0.34	-	226

	Previous Close	56.00		15/07/26
	FERROVIAL Close	55.92		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	11.93	-	-	-	42.16	1.00	-	25
Jul-26 58.00	0.02	-	-	-	27.51	0.04	-	50
Jul-26 60.00	-	-	-	-	26.27	-	-	25
Jul-26 64.00	-	-	-	-	23.79	-	-	26
Aug-26 58.00	1.13	-	-	-	29.14	0.34	-	26
Sep-26 50.00	6.81	-	-	-	35.90	0.79	-	25
Sep-26 52.00	5.26	-	-	-	33.79	0.71	-	25
Sep-26 54.00	3.85	-	-	-	31.68	0.62	-	50
Sep-26 56.00	2.64	-	-	-	29.61	0.51	-	58
Sep-26 58.00	1.74	-	-	-	28.53	0.39	-	2,050
Sep-26 60.00	1.07	-	-	-	27.46	0.28	-	102
Sep-26 62.00	0.60	-	-	-	26.39	0.18	-	104
Sep-26 64.00	0.29	-	-	-	25.32	0.11	-	2
Sep-26 66.00	0.12	-	-	-	24.24	0.05	-	25
Sep-26 74.00	-	-	-	-	19.95	-	-	75
Dec-26 47.00	10.25	-	-	-	35.51	0.81	-	1
Dec-26 50.00	7.89	-	-	-	32.90	0.73	-	50
Dec-26 52.00	6.40	-	-	-	31.16	0.68	-	26
Dec-26 54.00	5.07	-	-	-	29.42	0.60	-	25
Dec-26 56.00	3.86	-	-	-	27.73	0.53	-	54
Dec-26 58.00	2.92	-	-	-	27.13	0.44	-	25
Dec-26 60.00	2.18	-	-	-	26.53	0.37	-	3,025
Dec-26 64.00	1.09	-	-	-	25.34	0.22	-	5
Dec-26 66.00	0.72	-	-	-	24.75	0.16	-	5
Dec-26 68.00	0.47	-	-	-	24.15	0.12	-	235
Dec-26 70.00	0.29	-	-	-	23.55	0.08	-	25
Mar-27 58.00	4.08	-	-	-	27.24	0.48	-	25
Mar-27 60.00	3.30	-	-	-	26.77	0.42	-	25
Mar-27 62.00	2.58	-	-	-	26.29	0.36	-	25
Sep-27 44.00	14.68	-	-	-	34.22	0.80	-	25
Sep-27 50.00	10.44	-	-	-	31.18	0.70	-	25
Sep-27 52.00	9.20	-	-	-	30.17	0.66	-	25
Sep-27 56.00	6.83	-	-	-	28.16	0.57	-	25
Dec-27 50.00	11.05	-	-	-	30.99	0.70	-	25
Dec-27 60.00	5.73	-	-	-	27.67	0.49	-	25
Mar-28 52.00	10.48	-	-	-	29.96	0.66	-	25
Mar-28 54.00	9.28	-	-	-	29.22	0.62	-	25
Mar-28 60.00	6.47	-	-	-	27.85	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	2.09	-	-	-	26.80	-0.97	-	50
Jul-26 60.00	4.08	-	-	-	25.56	-1.00	25	-
Jul-26 64.00	8.08	-	-	-	23.08	-1.00	-	25
Aug-26 56.00	1.87	-	-	-	22.95	-0.53	-	26
Aug-26 60.00	4.69	-	-	-	20.67	-0.88	-	10
Aug-26 64.00	8.49	-	-	-	18.38	-1.00	-	25
Sep-26 36.00	0.02	-	-	-	43.00	-0.01	-	25
Sep-26 42.00	0.10	-	-	-	36.67	-0.03	-	25
Sep-26 45.00	0.21	-	-	-	33.50	-0.06	-	25
Sep-26 48.00	0.41	-	-	-	30.34	-0.11	-	25
Sep-26 49.00	0.52	-	-	-	29.28	-0.14	-	5
Sep-26 52.00	0.98	-	-	-	26.12	-0.25	-	3,005
Sep-26 54.00	1.49	-	-	-	24.01	-0.37	-	1,018
Sep-26 58.00	3.40	-	-	-	20.86	-0.67	-	35
Sep-26 62.00	6.59	-	-	-	18.72	-0.93	-	1
Sep-26 64.00	8.51	-	-	-	17.65	-0.99	-	25
Dec-26 44.00	0.79	-	-	-	33.23	-0.12	-	51
Dec-26 49.00	1.50	-	-	-	28.88	-0.23	-	26
Dec-26 50.00	1.71	-	-	-	28.01	-0.26	-	25
Dec-26 54.00	2.82	-	-	-	24.53	-0.40	-	26
Dec-26 56.00	3.59	-	-	-	22.84	-0.50	-	25
Dec-26 58.00	4.69	-	-	-	22.24	-0.59	-	130
Mar-27 39.00	0.69	-	-	-	35.15	-0.08	-	100
Mar-27 45.00	1.42	-	-	-	31.00	-0.17	-	25
Mar-27 46.00	1.59	-	-	-	30.31	-0.19	-	25
Mar-27 47.00	1.76	-	-	-	29.62	-0.21	-	50
Mar-27 48.00	1.93	-	-	-	28.93	-0.23	-	75
Mar-27 49.00	2.18	-	-	-	28.23	-0.25	-	75
Mar-27 50.00	2.42	-	-	-	27.54	-0.28	-	125
Mar-27 52.00	2.95	-	-	-	26.16	-0.34	-	135
Mar-27 54.00	3.61	-	-	-	24.78	-0.40	-	26
Mar-27 56.00	4.40	-	-	-	23.43	-0.48	-	25
Mar-27 58.00	5.45	-	-	-	22.95	-0.56	-	25
Jun-27 49.00	2.86	-	-	-	28.38	-0.27	-	50
Jun-27 60.00	7.42	-	-	-	23.38	-0.59	-	5
Sep-27 41.00	1.62	-	-	-	32.37	-0.14	-	1
Sep-27 44.00	2.18	-	-	-	30.85	-0.18	-	26
Sep-27 45.00	2.36	-	-	-	30.34	-0.20	-	25
Sep-27 47.00	2.85	-	-	-	29.33	-0.24	-	25
Sep-27 48.00	3.10	-	-	-	28.82	-0.26	-	50
Sep-27 49.00	3.36	-	-	-	28.32	-0.28	-	25
Dec-27 35.00	1.05	-	-	-	34.21	-0.09	-	1
Dec-27 45.00	2.77	-	-	-	29.80	-0.21	-	25
Dec-27 54.00	5.51	-	-	-	25.83	-0.39	-	525
Mar-28 62.00	10.20	-	-	-	24.13	-0.58	-	25
Mar-28 64.00	11.46	-	-	-	23.81	-0.63	-	25
Jun-28 47.00	3.93	-	-	-	28.25	-0.25	-	25
Jun-28 48.00	4.20	-	-	-	27.89	-0.27	-	25
Jun-28 49.00	4.52	-	-	-	27.53	-0.29	-	25
Jun-28 50.00	4.87	-	-	-	27.16	-0.31	-	25
Jun-28 52.00	5.58	-	-	-	26.44	-0.34	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.24	-	-	-	26.85	0.11	-	112
Aug-26 64.00	0.09	-	-	-	25.71	0.05	224	224
Sep-26 60.00	1.06	-	-	-	27.46	0.28	-	70
Dec-26 60.00	2.16	-	-	-	26.53	0.36	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.49	-	-	-	24.01	-0.36	-	15
Sep-26 60.00	4.80	-	-	-	19.79	-0.80	-	45
Sep-26 62.00	6.49	-	-	-	18.72	-0.90	-	160
Sep-26 64.00	8.34	-	-	-	17.65	-0.96	-	45
Dec-26 49.00	1.49	-	-	-	28.88	-0.22	-	25
Dec-26 50.00	1.69	-	-	-	28.01	-0.25	-	25
Mar-27 40.00	0.78	-	-	-	34.46	-0.09	-	300

	Previous Close	18.61		15/07/26
	FLUIDRA Close	18.09		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.13	1.20	1.20	1.20	34.21	0.55	2	2
Sep-26 21.00	0.23	-	-	-	33.82	0.17	-	1
Sep-26 29.00	-	-	-	-	33.08	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.01	-	-	-	27.32	-0.05	-	1
Jul-26 19.00	0.91	-	-	-	26.53	-1.00	-	2
Aug-26 16.00	0.16	-	-	-	37.43	-0.14	-	2
Aug-26 19.50	1.70	-	-	-	34.72	-0.73	-	1
Sep-26 16.50	0.41	-	-	-	35.33	-0.24	-	1
Sep-26 17.50	0.73	-	-	-	34.04	-0.37	-	5
Sep-26 18.50	1.22	-	-	-	33.24	-0.53	-	1
Dec-26 17.00	0.99	-	-	-	30.90	-0.36	-	25
Dec-26 17.50	1.19	-	-	-	30.33	-0.41	-	25
Dec-26 18.00	1.42	-	-	-	29.77	-0.47	-	625
Dec-26 18.50	1.69	-	-	-	29.33	-0.53	-	1
Dec-26 19.00	1.98	-	-	-	28.92	-0.58	-	185
Dec-26 21.00	3.39	-	-	-	27.26	-0.79	-	7
Mar-27 21.00	3.62	-	-	-	27.57	-0.72	-	14
Jun-27 27.00	9.02	-	-	-	25.79	-0.96	-	11
Jun-27 28.00	9.98	-	-	-	25.48	-0.97	-	11

	Previous Close	8.84		15/07/26
	GRIFOLS Close	9.02		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	27.40	0.01	-	1
Jul-26 9.75	-	-	-	-	27.10	-	-	4
Jul-26 10.00	-	-	-	-	26.79	-	-	13
Aug-26 9.00	0.39	-	-	-	32.19	0.54	-	5
Aug-26 9.25	0.28	-	-	-	31.83	0.43	-	3
Aug-26 9.50	0.19	-	-	-	31.52	0.33	-	8
Aug-26 9.75	0.12	-	-	-	31.22	0.24	-	6
Aug-26 10.00	0.08	-	-	-	30.91	0.17	-	12
Aug-26 11.00	0.01	-	-	-	29.70	0.02	-	1
Sep-26 6.75	2.33	-	-	-	42.68	0.96	-	11
Sep-26 8.00	1.23	-	-	-	38.15	0.80	-	6
Sep-26 8.75	0.70	-	-	-	35.44	0.62	-	4
Sep-26 9.00	0.55	-	-	-	34.53	0.55	-	52
Sep-26 9.25	0.44	0.39	0.39	0.39	34.26	0.47	50	52
Sep-26 9.50	0.34	-	-	-	34.03	0.40	-	155
Sep-26 9.75	0.26	-	-	-	33.81	0.33	-	2
Sep-26 10.00	0.20	-	-	-	33.59	0.27	-	167
Sep-26 10.50	0.10	-	-	-	33.15	0.16	-	117
Sep-26 11.00	0.05	-	-	-	32.70	0.09	-	2
Sep-26 11.50	0.02	-	-	-	32.26	0.05	-	30
Sep-26 12.00	0.01	-	-	-	31.82	0.02	-	116
Sep-26 12.50	-	-	-	-	31.37	0.01	-	27
Dec-26 7.75	1.63	-	-	-	37.76	0.79	-	1
Dec-26 8.50	1.11	-	-	-	35.45	0.66	-	29
Dec-26 8.75	0.96	-	-	-	34.69	0.62	-	25
Dec-26 9.00	0.82	-	-	-	33.92	0.56	-	58
Dec-26 9.25	0.70	-	-	-	33.76	0.51	-	75
Dec-26 9.50	0.60	0.48	0.48	0.48	33.65	0.46	25	315
Dec-26 9.75	0.51	-	-	-	33.54	0.41	-	102
Dec-26 10.00	0.43	-	-	-	33.43	0.37	-	155
Dec-26 10.50	0.30	-	-	-	33.20	0.28	-	172
Dec-26 11.00	0.21	-	-	-	32.98	0.21	-	43
Dec-26 11.50	0.14	-	-	-	32.76	0.15	-	20
Dec-26 12.00	0.09	-	-	-	32.54	0.11	-	48
Dec-26 12.50	0.06	-	-	-	32.32	0.07	-	99
Dec-26 13.00	0.04	-	-	-	32.10	0.05	-	1,307
Dec-26 13.50	0.02	-	-	-	31.87	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	31.65	0.02	-	25
Dec-26 14.50	0.01	-	-	-	31.43	0.01	-	25
Dec-26 15.00	-	-	-	-	31.21	0.01	-	44
Dec-26 15.50	-	-	-	-	30.99	-	-	5
Dec-26 17.00	-	-	-	-	30.32	-	-	25
Dec-26 17.50	-	-	-	-	30.10	-	-	25
Mar-27 6.00	3.16	-	-	-	40.71	0.94	-	5
Mar-27 6.25	2.94	-	-	-	40.10	0.92	-	3
Mar-27 7.00	2.31	-	-	-	38.27	0.85	-	3
Mar-27 7.50	1.92	-	-	-	37.05	0.79	-	41
Mar-27 8.50	1.26	-	-	-	34.61	0.65	-	2
Mar-27 8.75	1.11	-	-	-	34.00	0.61	-	201
Mar-27 9.00	0.98	-	-	-	33.39	0.56	-	222
Mar-27 9.25	0.87	-	-	-	33.25	0.52	-	127
Mar-27 9.50	0.77	-	-	-	33.14	0.48	-	50
Mar-27 9.75	0.68	-	-	-	33.04	0.44	-	105
Mar-27 10.00	0.60	-	-	-	32.94	0.40	-	170
Mar-27 10.50	0.46	-	-	-	32.74	0.33	-	14
Mar-27 11.50	0.26	-	-	-	32.33	0.22	-	11
Mar-27 12.00	0.19	-	-	-	32.13	0.17	-	216
Mar-27 13.00	0.10	-	-	-	31.72	0.10	-	518
Mar-27 14.00	0.05	-	-	-	31.32	0.06	-	25
Mar-27 16.00	0.01	-	-	-	30.50	0.01	-	10
Jun-27 8.00	1.73	-	-	-	35.72	0.71	-	5
Jun-27 8.75	1.30	-	-	-	34.11	0.61	-	2
Jun-27 9.00	1.17	-	-	-	33.57	0.57	-	14
Jun-27 9.25	1.06	-	-	-	33.46	0.54	-	28
Jun-27 9.50	0.96	-	-	-	33.39	0.51	-	25
Jun-27 9.75	0.87	-	-	-	33.31	0.47	-	25
Jun-27 10.00	0.79	-	-	-	33.24	0.44	-	35
Jun-27 11.50	0.41	-	-	-	32.80	0.27	-	10
Jun-27 12.00	0.33	-	-	-	32.65	0.23	-	17
Jun-27 12.50	0.26	-	-	-	32.50	0.19	-	250
Jun-27 13.00	0.20	-	-	-	32.35	0.16	-	10
Jun-27 15.00	0.07	-	-	-	31.76	0.07	-	10
Jun-27 16.00	0.04	-	-	-	31.47	0.04	-	850
Sep-27 15.00	0.13	-	-	-	32.46	0.10	-	10
Dec-27 8.00	1.92	-	-	-	35.97	0.70	-	2
Dec-27 8.75	1.52	-	-	-	34.61	0.61	-	15
Dec-27 11.00	0.74	-	-	-	33.75	0.38	-	1
Dec-27 11.50	0.64	-	-	-	33.66	0.34	-	5
Dec-27 15.00	0.19	-	-	-	33.02	0.13	-	3
Mar-28 15.00	0.26	-	-	-	33.25	0.16	-	3
Dec-28 12.00	0.78	-	-	-	31.93	0.36	-	1
Dec-28 15.50	0.32	-	-	-	31.28	0.18	-	3
Dec-28 16.50	0.24	-	-	-	31.10	0.14	-	2
Dec-28 17.50	0.19	-	-	-	30.91	0.12	-	6
Dec-29 15.50	0.46	-	-	-	30.54	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	-	-	-	-	34.14	-	-	2
Jul-26 8.00	-	-	-	-	33.13	-	-	25
Jul-26 8.25	-	-	-	-	32.12	-	-	23
Jul-26 8.50	-	-	-	-	31.11	-	-	40
Jul-26 8.75	0.01	-	-	-	30.11	-0.08	-	133
Jul-26 9.00	0.07	0.12	0.20	0.12	29.10	-0.45	3	53
Jul-26 9.25	0.24	-	-	-	28.74	-0.88	-	61
Jul-26 9.75	0.73	-	-	-	28.13	-1.00	-	10
Jul-26 10.00	0.98	-	-	-	27.82	-1.00	-	2
Jul-26 11.00	1.98	-	-	-	26.61	-1.00	-	10
Aug-26 7.50	0.03	-	-	-	39.37	-0.06	-	1
Aug-26 8.00	0.08	-	-	-	37.34	-0.14	-	5
Aug-26 8.25	0.12	-	-	-	36.32	-0.20	-	10
Aug-26 8.50	0.18	0.25	0.25	0.25	35.30	-0.27	2	133
Aug-26 8.75	0.26	0.35	0.35	0.35	34.29	-0.36	36	36
Aug-26 9.00	0.36	-	-	-	33.27	-0.46	-	211
Aug-26 9.25	0.50	-	-	-	32.91	-0.57	-	67
Aug-26 9.50	0.66	-	-	-	32.60	-0.67	-	10
Sep-26 6.50	0.01	-	-	-	40.52	-0.02	-	10
Sep-26 7.25	0.05	-	-	-	37.80	-0.07	-	4
Sep-26 7.75	0.10	-	-	-	35.99	-0.14	-	3
Sep-26 8.00	0.14	-	-	-	35.08	-0.18	-	31
Sep-26 8.25	0.20	-	-	-	34.18	-0.24	-	25
Sep-26 8.50	0.27	-	-	-	33.27	-0.30	-	208
Sep-26 8.75	0.35	-	-	-	32.37	-0.38	-	73
Sep-26 9.00	0.45	-	-	-	31.46	-0.46	-	116
Sep-26 9.25	0.59	-	-	-	31.19	-0.54	-	107
Sep-26 9.50	0.74	-	-	-	30.96	-0.62	-	65
Sep-26 9.75	0.91	-	-	-	30.74	-0.70	-	15
Sep-26 10.00	1.11	-	-	-	30.52	-0.77	-	49
Sep-26 10.50	1.53	-	-	-	30.08	-0.88	-	135
Sep-26 11.00	1.99	-	-	-	29.63	-0.95	-	96
Sep-26 11.50	2.48	-	-	-	29.19	-1.00	-	39
Sep-26 12.00	2.98	-	-	-	28.75	-1.00	-	22
Sep-26 12.50	3.48	-	-	-	28.30	-1.00	-	10
Sep-26 16.00	6.98	-	-	-	25.20	-1.00	-	4
Dec-26 6.00	0.05	-	-	-	39.41	-0.05	-	25
Dec-26 6.25	0.07	-	-	-	38.65	-0.06	-	5
Dec-26 6.50	0.09	-	-	-	37.88	-0.08	-	1
Dec-26 6.75	0.12	-	-	-	37.11	-0.10	-	25
Dec-26 7.00	0.15	-	-	-	36.35	-0.13	-	15
Dec-26 7.25	0.19	-	-	-	35.58	-0.16	-	291
Dec-26 7.50	0.24	-	-	-	34.81	-0.19	-	29
Dec-26 7.75	0.29	-	-	-	34.05	-0.23	-	26
Dec-26 8.00	0.36	-	-	-	33.28	-0.27	-	330
Dec-26 8.25	0.44	-	-	-	32.51	-0.32	-	2
Dec-26 8.50	0.53	-	-	-	31.74	-0.37	-	757
Dec-26 8.75	0.63	-	-	-	30.98	-0.42	-	16
Dec-26 9.00	0.74	-	-	-	30.21	-0.48	-	229
Dec-26 9.25	0.88	-	-	-	30.05	-0.53	-	132
Dec-26 9.50	1.04	-	-	-	29.94	-0.59	-	446
Dec-26 9.75	1.20	-	-	-	29.83	-0.64	-	13
Dec-26 10.00	1.38	-	-	-	29.72	-0.69	-	2,279
Dec-26 10.50	1.77	-	-	-	29.49	-0.77	-	19
Dec-26 11.00	2.18	-	-	-	29.27	-0.84	-	280
Dec-26 11.50	2.63	-	-	-	29.05	-0.89	-	7
Dec-26 12.00	3.09	-	-	-	28.83	-0.93	-	1
Dec-26 12.50	3.57	-	-	-	28.61	-0.96	-	1
Dec-26 13.00	4.05	-	-	-	28.39	-0.97	-	10
Dec-26 13.50	4.54	-	-	-	28.16	-0.99	-	113
Mar-27 6.25	0.16	-	-	-	39.16	-0.10	-	50
Mar-27 6.50	0.20	-	-	-	38.55	-0.12	-	17
Mar-27 6.75	0.23	-	-	-	37.94	-0.14	-	250
Mar-27 7.00	0.29	-	-	-	37.33	-0.17	-	163
Mar-27 7.25	0.34	-	-	-	36.72	-0.20	-	76
Mar-27 7.50	0.40	-	-	-	36.11	-0.23	-	770
Mar-27 7.75	0.48	-	-	-	35.50	-0.26	-	146
Mar-27 8.00	0.56	-	-	-	34.89	-0.30	-	27
Mar-27 8.25	0.64	-	-	-	34.28	-0.33	-	5
Mar-27 8.50	0.74	-	-	-	33.67	-0.37	-	13
Mar-27 8.75	0.85	-	-	-	33.06	-0.41	-	3
Mar-27 9.00	0.96	-	-	-	32.45	-0.46	-	1,132
Mar-27 9.25	1.11	-	-	-	32.31	-0.50	-	2
Mar-27 10.00	1.58	-	-	-	32.00	-0.62	-	5
Mar-27 10.50	1.95	-	-	-	31.80	-0.69	-	14
Mar-27 11.00	2.33	-	-	-	31.60	-0.75	-	130
Mar-27 16.00	7.00	-	-	-	29.56	-0.99	-	3
Jun-27 6.00	0.21	-	-	-	40.39	-0.11	-	20
Jun-27 8.75	1.03	-	-	-	34.50	-0.40	-	1
Jun-27 9.00	1.15	-	-	-	33.96	-0.44	-	5
Jun-27 10.00	1.76	-	-	-	33.63	-0.57	-	2
Jun-27 10.50	2.11	-	-	-	33.48	-0.64	-	7
Jun-27 11.00	2.48	-	-	-	33.33	-0.69	-	3
Jun-27 12.00	3.30	-	-	-	33.04	-0.79	-	206
Jun-27 12.50	3.73	-	-	-	32.89	-0.83	-	397
Jun-27 13.00	4.17	-	-	-	32.74	-0.86	-	195
Jun-27 13.50	4.63	-	-	-	32.60	-0.89	-	25
Jun-27 15.50	6.53	6.64	6.65	6.63	32.00	-0.96	42	137
Dec-27 8.25	1.16	-	-	-	36.87	-0.35	-	1
Dec-27 8.50	1.27	-	-	-	36.42	-0.38	-	5
Dec-27 8.75	1.39	-	-	-	35.97	-0.40	-	3
Dec-27 10.50	2.47	-	-	-	35.21	-0.58	-	242
Dec-27 11.00	2.82	-	-	-	35.11	-0.62	-	228
Dec-27 11.50	3.20	-	-	-	35.02	-0.66	-	30
Mar-28 9.50	1.94	-	-	-	35.91	-0.47	-	268
Mar-28 10.00	2.26	-	-	-	35.82	-0.51	-	260
Jun-28 6.00	0.53	-	-	-	40.05	-0.16	-	26
Jun-28 8.25	1.34	-	-	-	36.47	-0.35	-	2
Dec-28 6.50	0.80	-	-	-	37.77	-0.21	-	25
Dec-28 7.00	0.96	-	-	-	37.05	-0.25	-	1
Dec-28 8.00	1.38	-	-	-	35.61	-0.33	-	4
Jun-29 8.50	1.70	-	-	-	33.91	-0.37	-	2
Dec-29 8.50	1.84	-	-	-	33.18	-0.37	-	3
Dec-30 10.00	2.91	-	-	-	31.80	-0.47	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.40	-	-	-	33.43	0.34	-	10
Dec-26 11.50	0.13	-	-	-	32.76	0.14	-	65
Dec-26 15.00	-	-	-	-	31.21	0.01	-	15
Jun-27 11.50	0.41	-	-	-	32.80	0.27	-	50
Dec-27 11.50	0.60	-	-	-	33.66	0.32	-	30
Jun-28 11.50	0.81	-	-	-	33.05	0.36	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.45	-	-	-	31.46	-0.45	-	10
Jun-27 9.00	1.13	-	-	-	33.96	-0.42	-	1

	Previous Close	5.37		15/07/26
	IAG Close	5.36		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.25	0.13	-	-	-	33.04	0.81	-	13
Jul-26 5.50	0.01	-	-	-	32.44	0.15	-	50
Aug-26 4.50	0.90	-	-	-	40.75	0.92	-	2
Aug-26 5.50	0.20	-	-	-	37.48	0.45	-	2
Aug-26 6.00	0.06	-	-	-	36.67	0.19	-	2
Sep-26 3.00	2.37	-	-	-	43.59	1.00	-	1
Sep-26 3.80	1.58	-	-	-	41.25	0.98	-	10
Sep-26 4.00	1.39	-	-	-	40.67	0.97	-	6
Sep-26 4.20	1.20	-	-	-	40.09	0.94	-	11
Sep-26 4.40	1.02	-	-	-	39.50	0.90	-	4
Sep-26 4.50	0.94	-	-	-	39.21	0.88	-	14
Sep-26 4.60	0.86	-	-	-	38.92	0.85	-	41
Sep-26 4.70	0.77	-	-	-	38.62	0.82	-	16
Sep-26 4.80	0.70	-	-	-	38.33	0.78	-	13
Sep-26 4.90	0.62	-	-	-	38.04	0.75	-	33
Sep-26 5.00	0.56	-	-	-	37.75	0.71	-	67
Sep-26 5.25	0.40	-	-	-	37.02	0.59	-	4,562
Sep-26 5.50	0.28	-	-	-	36.46	0.48	-	144
Sep-26 5.75	0.19	-	-	-	36.04	0.36	-	57
Sep-26 6.00	0.12	-	-	-	35.62	0.26	-	113
Sep-26 6.25	0.07	-	-	-	35.20	0.18	-	64
Dec-26 2.90	2.49	-	-	-	43.06	0.99	-	1
Dec-26 3.00	2.39	-	-	-	42.82	0.99	-	1
Dec-26 3.50	1.91	-	-	-	41.64	0.96	-	1
Dec-26 4.00	1.47	-	-	-	40.46	0.90	-	2
Dec-26 4.20	1.30	-	-	-	39.98	0.87	-	20
Dec-26 4.30	1.22	-	-	-	39.75	0.85	-	3
Dec-26 4.40	1.14	-	-	-	39.51	0.83	-	3
Dec-26 4.50	1.06	-	-	-	39.28	0.80	-	6
Dec-26 4.60	0.99	-	-	-	39.04	0.78	-	2
Dec-26 4.80	0.85	-	-	-	38.57	0.73	-	2
Dec-26 5.00	0.73	-	-	-	38.10	0.67	-	801
Dec-26 5.25	0.59	-	-	-	37.50	0.60	-	771
Dec-26 5.50	0.47	-	-	-	36.98	0.52	-	1,591
Dec-26 5.75	0.36	-	-	-	36.52	0.44	-	4
Dec-26 6.00	0.28	-	-	-	36.05	0.37	-	2
Dec-26 6.25	0.21	-	-	-	35.58	0.30	-	35
Mar-27 4.00	1.53	-	-	-	39.98	0.86	-	12
Mar-27 4.10	1.45	-	-	-	39.78	0.85	-	1
Mar-27 4.20	1.38	-	-	-	39.58	0.83	-	6
Mar-27 4.30	1.31	-	-	-	39.38	0.81	-	5
Mar-27 4.60	1.10	-	-	-	38.79	0.75	-	1
Mar-27 4.70	1.04	-	-	-	38.59	0.73	-	3
Mar-27 4.80	0.97	-	-	-	38.39	0.70	-	2
Mar-27 5.00	0.86	-	-	-	37.99	0.66	-	23
Mar-27 5.25	0.72	-	-	-	37.49	0.60	-	1
Mar-27 5.50	0.61	-	-	-	37.01	0.54	-	1
Mar-27 6.25	0.33	-	-	-	35.61	0.36	-	250
Jun-27 2.00	3.38	-	-	-	41.13	1.00	-	2
Jun-27 2.20	3.18	-	-	-	40.78	1.00	-	25
Jun-27 2.30	3.09	-	-	-	40.61	1.00	-	25
Jun-27 2.40	2.99	-	-	-	40.44	0.99	-	25
Jun-27 3.00	2.42	-	-	-	39.39	0.96	-	5
Jun-27 3.40	2.07	-	-	-	38.70	0.93	-	1
Jun-27 4.00	1.59	-	-	-	37.65	0.85	-	3
Jun-27 4.10	1.52	-	-	-	37.48	0.83	-	2
Jun-27 4.40	1.30	-	-	-	36.95	0.78	-	3
Jun-27 4.50	1.24	-	-	-	36.78	0.76	-	1
Jun-27 4.90	1.00	-	-	-	36.08	0.68	-	3
Jun-27 5.00	0.94	-	-	-	35.91	0.66	-	2
Jun-27 5.50	0.69	-	-	-	35.07	0.55	-	1
Jun-27 6.25	0.42	-	-	-	33.96	0.40	-	2
Jun-27 6.50	0.34	-	-	-	33.58	0.35	-	1
Sep-27 4.50	1.27	-	-	-	35.37	0.76	-	1
Sep-27 4.80	1.09	-	-	-	34.90	0.70	-	1
Sep-27 5.25	0.85	-	-	-	34.20	0.61	-	4
Dec-27 2.00	3.38	-	-	-	39.97	1.00	-	25
Dec-27 2.10	3.28	-	-	-	39.81	1.00	-	25
Dec-27 2.20	3.18	-	-	-	39.65	0.99	-	25
Dec-27 2.30	3.09	-	-	-	39.50	0.99	-	25
Dec-27 2.40	2.99	-	-	-	39.34	0.99	-	25
Dec-27 3.70	1.88	-	-	-	37.32	0.87	-	1
Dec-27 4.50	1.34	-	-	-	36.08	0.75	-	1
Mar-28 6.00	0.72	-	-	-	34.56	0.50	-	2
Jun-28 5.00	1.26	-	-	-	37.40	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	40.23	-	-	3
Jul-26 4.00	-	-	-	-	39.58	-	-	4
Jul-26 4.10	-	-	-	-	39.26	-	-	5
Jul-26 4.80	-	-	-	-	37.00	-	-	100
Jul-26 5.00	-	-	-	-	36.35	-	-	110
Jul-26 5.25	0.02	-	-	-	35.54	-0.21	-	160
Jul-26 5.50	0.15	-	-	-	34.94	-0.83	-	70
Jul-26 5.75	0.39	-	-	-	34.50	-1.00	10	-
Aug-26 4.80	0.08	-	-	-	42.69	-0.19	-	200
Aug-26 5.25	0.22	-	-	-	41.10	-0.41	-	40
Aug-26 6.00	0.70	-	-	-	39.67	-0.80	-	10
Sep-26 2.20	-	-	-	-	48.97	-	-	3
Sep-26 2.50	-	-	-	-	48.09	-	-	65
Sep-26 3.20	-	-	-	-	46.05	-	-	50
Sep-26 3.30	-	-	-	-	45.75	-	-	15
Sep-26 3.50	-	-	-	-	45.17	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	44.00	-0.03	-	5
Sep-26 4.00	0.02	-	-	-	43.71	-0.05	-	205
Sep-26 4.10	0.03	-	-	-	43.42	-0.06	-	224
Sep-26 4.20	0.04	-	-	-	43.13	-0.07	-	2
Sep-26 4.40	0.06	-	-	-	42.54	-0.11	-	21
Sep-26 4.50	0.07	-	-	-	42.25	-0.14	-	68
Sep-26 4.70	0.11	-	-	-	41.66	-0.20	-	32
Sep-26 4.80	0.14	-	-	-	41.37	-0.23	-	81
Sep-26 4.90	0.17	-	-	-	41.08	-0.27	-	110
Sep-26 5.00	0.20	-	-	-	40.79	-0.31	-	130
Sep-26 5.25	0.30	-	-	-	40.06	-0.41	-	10
Sep-26 5.50	0.43	-	-	-	39.50	-0.52	-	13
Sep-26 6.25	0.96	-	-	-	38.24	-0.81	-	10
Dec-26 2.60	-	-	-	-	44.27	-	-	4
Dec-26 2.80	-	-	-	-	43.80	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	43.57	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	42.62	-0.03	-	20
Dec-26 3.50	0.03	-	-	-	42.15	-0.05	-	19
Dec-26 3.70	0.05	-	-	-	41.68	-0.07	-	4
Dec-26 3.80	0.06	-	-	-	41.44	-0.08	-	152
Dec-26 3.90	0.07	-	-	-	41.20	-0.09	-	162
Dec-26 4.00	0.09	-	-	-	40.97	-0.11	-	817
Dec-26 4.10	0.10	-	-	-	40.73	-0.13	-	12
Dec-26 4.20	0.12	-	-	-	40.49	-0.15	-	55
Dec-26 4.30	0.14	-	-	-	40.26	-0.17	-	7
Dec-26 4.40	0.17	-	-	-	40.02	-0.19	-	54
Dec-26 4.50	0.19	-	-	-	39.79	-0.21	-	76
Dec-26 4.60	0.22	-	-	-	39.55	-0.24	-	7
Dec-26 4.70	0.25	-	-	-	39.31	-0.26	-	2
Dec-26 4.80	0.29	-	-	-	39.08	-0.29	-	4
Dec-26 4.90	0.32	-	-	-	38.84	-0.32	-	1
Dec-26 5.00	0.36	-	-	-	38.61	-0.34	-	159
Dec-26 5.25	0.47	-	-	-	38.01	-0.42	-	11
Dec-26 5.50	0.60	-	-	-	37.49	-0.49	-	1
Dec-26 6.00	0.91	-	-	-	36.56	-0.64	-	100
Mar-27 3.20	0.04	-	-	-	41.33	-0.04	-	40
Mar-27 3.50	0.07	-	-	-	40.73	-0.07	-	17
Mar-27 3.70	0.09	-	-	-	40.34	-0.10	-	20
Mar-27 4.00	0.15	-	-	-	39.74	-0.14	-	4
Mar-27 4.10	0.17	-	-	-	39.54	-0.16	-	1
Mar-27 4.40	0.24	-	-	-	38.94	-0.21	-	20
Mar-27 4.60	0.31	-	-	-	38.55	-0.26	-	25
Mar-27 4.70	0.35	-	-	-	38.35	-0.28	-	253
Mar-27 4.80	0.38	-	-	-	38.15	-0.30	-	2
Mar-27 5.00	0.46	-	-	-	37.75	-0.35	-	13
Mar-27 5.50	0.71	-	-	-	36.77	-0.47	-	6
Jun-27 3.50	0.09	-	-	-	38.89	-0.09	-	30
Jun-27 4.00	0.19	-	-	-	38.02	-0.16	-	3
Jun-27 4.10	0.22	-	-	-	37.85	-0.17	-	2
Jun-27 4.40	0.30	-	-	-	37.32	-0.22	-	3
Jun-27 4.50	0.33	-	-	-	37.15	-0.24	-	1
Jun-27 5.00	0.53	-	-	-	36.28	-0.35	-	7
Jun-27 5.50	0.77	-	-	-	35.44	-0.46	-	2
Jun-27 6.00	1.07	-	-	-	34.70	-0.57	-	2
Sep-27 3.20	0.08	-	-	-	38.13	-0.07	-	5
Sep-27 4.50	0.39	-	-	-	36.11	-0.25	-	2
Sep-27 4.80	0.50	-	-	-	35.64	-0.31	-	1
Sep-27 5.25	0.70	-	-	-	34.94	-0.40	-	1
Dec-27 3.20	0.12	-	-	-	38.89	-0.09	-	15,000
Dec-27 3.50	0.17	-	-	-	38.42	-0.12	-	20
Dec-27 4.00	0.30	-	-	-	37.65	-0.19	-	1
Dec-27 4.60	0.50	-	-	-	36.71	-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	2.34	-	-	-	42.23	0.76	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.06	-	-	-	42.54	-0.11	-	8

	Previous Close	21.24		15/07/26
	IBERDROLA Close	21.15		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.65	-	-	-	19.30	1.00	-	3,000
Jul-26 20.00	1.15	-	-	-	18.66	1.00	-	4
Jul-26 21.00	0.20	-	-	-	17.38	0.72	-	5
Jul-26 21.50	0.01	-	-	-	17.18	0.10	-	2
Jul-26 22.00	-	-	-	-	17.18	-	-	21
Jul-26 w4 20.00	1.17	-	-	-	18.87	0.97	-	1
Jul-26 w4 21.00	0.32	-	-	-	17.59	0.61	-	1
Aug-26 20.00	1.30	-	-	-	18.32	0.85	-	3
Aug-26 21.00	0.57	-	-	-	17.02	0.58	-	5,001
Aug-26 22.00	0.17	-	-	-	16.82	0.25	-	15
Aug-26 22.50	0.08	-	-	-	16.81	0.14	-	1
Sep-26 18.00	3.24	-	-	-	20.84	0.97	-	60
Sep-26 19.50	1.85	-	-	-	19.00	0.86	-	5,000
Sep-26 21.00	0.74	-	-	-	17.15	0.57	-	23,764
Sep-26 21.50	0.49	-	-	-	16.95	0.45	-	35
Sep-26 22.00	0.31	-	-	-	16.93	0.32	-	414
Sep-26 22.50	0.18	-	-	-	16.91	0.22	-	2,500
Dec-26 14.50	6.81	-	-	-	25.76	0.99	-	2
Dec-26 15.00	6.32	-	-	-	25.15	0.99	-	4
Dec-26 16.00	5.35	-	-	-	23.94	0.97	-	4
Dec-26 17.00	4.40	-	-	-	22.73	0.95	-	6,500
Dec-26 17.50	3.94	-	-	-	22.12	0.93	-	2
Dec-26 18.00	3.48	-	-	-	21.51	0.90	-	6,001
Dec-26 18.50	3.05	-	-	-	20.91	0.87	-	32
Dec-26 19.00	2.62	-	-	-	20.30	0.83	-	342
Dec-26 19.50	2.22	-	-	-	19.69	0.78	-	26,516
Dec-26 20.00	1.85	-	-	-	19.09	0.72	-	7,518
Dec-26 20.50	1.49	-	-	-	18.48	0.66	-	5
Dec-26 21.00	1.18	-	-	-	17.87	0.58	-	302
Dec-26 21.50	0.92	-	-	-	17.61	0.50	-	10
Dec-26 22.00	0.71	0.65	0.65	0.65	17.50	0.42	1	111
Dec-26 22.50	0.53	-	-	-	17.39	0.35	-	466
Dec-26 23.00	0.39	-	-	-	17.28	0.28	-	105
Dec-26 23.50	0.28	-	-	-	17.17	0.22	-	14
Dec-26 24.00	0.19	-	-	-	17.06	0.16	-	1
Dec-26 25.00	0.09	-	-	-	16.84	0.09	-	1
Mar-27 12.00	9.29	-	-	-	27.75	1.00	-	5
Mar-27 16.00	5.41	-	-	-	23.59	0.96	-	10
Mar-27 16.50	4.95	-	-	-	23.07	0.94	-	5
Mar-27 18.00	3.61	-	-	-	21.51	0.87	-	4
Mar-27 19.50	2.41	-	-	-	19.95	0.75	-	6
Mar-27 20.00	2.05	-	-	-	19.43	0.70	-	100
Mar-27 21.00	1.41	-	-	-	18.39	0.58	-	496
Mar-27 22.00	0.94	-	-	-	18.02	0.45	-	20
Mar-27 23.00	0.60	-	-	-	17.76	0.33	-	115
Mar-27 24.00	0.36	-	-	-	17.51	0.22	-	10
Mar-27 26.00	0.11	-	-	-	17.01	0.09	-	17
Jun-27 17.00	4.61	-	-	-	22.40	0.89	-	100
Jun-27 17.50	4.18	-	-	-	21.95	0.86	-	100
Jun-27 18.00	3.78	-	-	-	21.49	0.83	-	1
Jun-27 18.50	3.38	-	-	-	21.03	0.80	-	7
Jun-27 19.00	3.01	-	-	-	20.58	0.76	-	5,500
Jun-27 19.50	2.65	-	-	-	20.12	0.72	-	7
Jun-27 20.00	2.31	-	-	-	19.66	0.67	-	100
Jun-27 21.00	1.69	-	-	-	18.75	0.58	-	1,005
Jun-27 22.00	1.22	-	-	-	18.41	0.47	-	1
Jun-27 23.00	0.85	-	-	-	18.17	0.37	-	100
Sep-27 16.50	5.07	-	-	-	22.84	0.90	-	10,100
Sep-27 17.00	4.65	-	-	-	22.43	0.88	-	100
Sep-27 17.50	4.23	-	-	-	22.01	0.85	-	100
Dec-27 10.00	11.27	-	-	-	27.99	1.00	-	30
Dec-27 13.00	8.33	-	-	-	25.62	0.98	-	50
Dec-27 14.00	7.38	-	-	-	24.83	0.97	-	5
Dec-27 15.00	6.46	-	-	-	24.05	0.94	-	5
Dec-27 16.00	5.57	-	-	-	23.26	0.90	-	26
Dec-27 16.50	5.15	-	-	-	22.86	0.88	-	25
Dec-27 17.00	4.74	-	-	-	22.47	0.86	-	7,530
Dec-27 17.50	4.33	-	-	-	22.08	0.83	-	25
Dec-27 18.00	3.95	-	-	-	21.68	0.80	-	10,000
Dec-27 18.50	3.59	-	-	-	21.29	0.77	-	251
Dec-27 19.00	3.22	-	-	-	20.89	0.73	-	157
Dec-27 19.50	2.90	-	-	-	20.50	0.70	-	395
Dec-27 20.00	2.58	-	-	-	20.11	0.66	-	13,260
Dec-27 21.00	2.00	-	-	-	19.32	0.57	-	6,020
Dec-27 22.00	1.54	-	-	-	19.04	0.49	-	5,004
Dec-27 23.00	1.17	-	-	-	18.85	0.40	-	6
Dec-27 24.00	0.88	-	-	-	18.66	0.33	-	2,757
Dec-27 25.00	0.64	-	-	-	18.47	0.26	-	2
Mar-28 19.00	3.31	-	-	-	20.87	0.73	-	1
Mar-28 20.00	2.66	-	-	-	20.11	0.65	-	101
Mar-28 21.00	2.10	-	-	-	19.35	0.57	-	6
Mar-28 26.00	0.55	-	-	-	18.40	0.22	-	1
Jun-28 10.00	11.27	-	-	-	27.51	1.00	-	18
Jun-28 22.50	1.65	-	-	-	19.26	0.47	-	7
Dec-28 16.00	5.69	-	-	-	22.72	0.87	-	5,000
Dec-28 18.00	4.20	-	-	-	21.40	0.77	-	500
Dec-28 18.50	3.87	-	-	-	21.06	0.74	-	25
Dec-28 19.00	3.54	-	-	-	20.73	0.70	-	1
Dec-28 24.00	1.33	-	-	-	19.04	0.38	-	15
Dec-29 15.00	6.59	-	-	-	23.27	0.91	-	1
Dec-29 18.00	4.40	-	-	-	21.43	0.75	-	6,000
Dec-29 19.00	3.76	-	-	-	20.81	0.69	-	25
Dec-29 21.50	2.49	-	-	-	19.47	0.54	-	1
Dec-30 18.00	4.65	-	-	-	22.66	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	-	-	-	-	22.32	-	-	15
Jul-26 18.00	-	-	-	-	21.04	-	-	14
Jul-26 18.50	-	-	-	-	20.40	-	-	64,507
Jul-26 19.00	-	-	-	-	19.76	-	-	43,041
Jul-26 19.50	-	-	-	-	19.13	-	-	31,500
Jul-26 20.00	-	-	-	-	18.49	-	-	6
Jul-26 20.50	-	-	-	-	17.85	-0.01	-	2
Jul-26 21.00	0.05	-	-	-	17.21	-0.28	-	3,106
Jul-26 21.50	0.36	-	-	-	17.01	-0.90	-	1,051
Jul-26 22.00	0.85	-	-	-	17.01	-1.00	-	14
Jul-26 23.00	1.85	-	-	-	16.99	-1.00	5	-
Jul-26 23.50	2.35	-	-	-	16.98	-1.00	4	-
Aug-26 19.00	0.02	-	-	-	19.13	-0.03	-	55,000
Aug-26 19.50	0.04	-	-	-	18.48	-0.07	-	3
Aug-26 20.00	0.10	-	-	-	17.84	-0.15	-	101
Aug-26 20.50	0.19	-	-	-	17.19	-0.26	-	1
Aug-26 21.00	0.36	-	-	-	16.54	-0.42	-	30
Aug-26 21.50	0.62	-	-	-	16.34	-0.60	-	30
Sep-26 9.75	-	-	-	-	30.03	-	-	25
Sep-26 13.00	-	-	-	-	26.04	-	-	153
Sep-26 13.50	-	-	-	-	25.42	-	-	44
Sep-26 14.00	-	-	-	-	24.81	-	-	135
Sep-26 14.50	-	-	-	-	24.19	-	-	135
Sep-26 15.00	-	-	-	-	23.58	-	-	51
Sep-26 15.50	-	-	-	-	22.97	-	-	12
Sep-26 16.00	-	-	-	-	22.35	-	-	1
Sep-26 16.50	-	-	-	-	21.74	-	-	63
Sep-26 17.00	-	-	-	-	21.12	-0.01	-	5,020
Sep-26 17.50	0.01	-	-	-	20.51	-0.01	-	12
Sep-26 18.00	0.02	-	-	-	19.89	-0.02	-	540
Sep-26 18.50	0.03	-	-	-	19.28	-0.04	-	30,000
Sep-26 19.00	0.06	-	-	-	18.66	-0.07	-	23,028
Sep-26 19.50	0.11	0.10	0.10	0.10	18.05	-0.13	1	12,496
Sep-26 20.00	0.18	-	-	-	17.43	-0.20	-	5,111
Sep-26 20.50	0.30	-	-	-	16.82	-0.30	-	250
Sep-26 21.00	0.48	-	-	-	16.20	-0.43	-	2,513
Sep-26 21.50	0.73	-	-	-	16.00	-0.57	-	2,501
Sep-26 22.00	1.06	-	-	-	15.98	-0.70	-	10
Sep-26 22.50	1.45	-	-	-	15.96	-0.82	-	30
Dec-26 9.00	-	-	-	-	31.37	-	-	2,000
Dec-26 9.50	-	-	-	-	30.77	-	-	2
Dec-26 9.75	-	-	-	-	30.46	-	-	25
Dec-26 10.50	-	-	-	-	29.55	-	-	502
Dec-26 11.00	-	-	-	-	28.95	-	-	1,348
Dec-26 11.50	-	-	-	-	28.34	-	-	26
Dec-26 12.00	-	-	-	-	27.73	-	-	10,150
Dec-26 13.00	-	-	-	-	26.52	-	-	21
Dec-26 13.50	-	-	-	-	25.91	-	-	10,000
Dec-26 14.00	-	-	-	-	25.31	-	-	15,010
Dec-26 14.50	0.01	-	-	-	24.70	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	24.09	-0.01	-	2
Dec-26 15.50	0.02	-	-	-	23.49	-0.01	-	30
Dec-26 16.00	0.03	-	-	-	22.88	-0.02	-	34,287
Dec-26 16.50	0.04	-	-	-	22.27	-0.03	-	255
Dec-26 17.00	0.06	-	-	-	21.67	-0.05	-	67,047
Dec-26 17.50	0.09	-	-	-	21.06	-0.07	-	10,004
Dec-26 18.00	0.13	-	-	-	20.45	-0.09	-	83,779
Dec-26 18.50	0.18	-	-	-	19.85	-0.12	-	7,407
Dec-26 19.00	0.24	-	-	-	19.24	-0.16	-	1
Dec-26 19.50	0.33	-	-	-	18.63	-0.21	-	16,527
Dec-26 20.00	0.45	-	-	-	18.03	-0.27	-	14,918
Dec-26 20.50	0.59	-	-	-	17.42	-0.35	-	1
Dec-26 21.00	0.77	-	-	-	16.81	-0.43	-	888
Dec-26 21.50	1.02	-	-	-	16.55	-0.52	-	12
Dec-26 22.00	1.31	-	-	-	16.44	-0.61	-	2
Mar-27 10.50	-	-	-	-	27.91	-	-	1
Mar-27 14.00	0.02	-	-	-	24.27	-0.01	-	1
Mar-27 15.00	0.05	-	-	-	23.23	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	22.19	-0.05	-	14
Mar-27 16.50	0.12	-	-	-	21.67	-0.07	-	4
Mar-27 18.00	0.27	-	-	-	20.11	-0.14	-	4
Mar-27 18.50	0.36	-	-	-	19.59	-0.18	-	2
Mar-27 19.00	0.45	-	-	-	19.07	-0.22	-	1
Mar-27 19.50	0.57	-	-	-	18.55	-0.27	-	302
Mar-27 20.00	0.70	-	-	-	18.03	-0.32	-	60
Mar-27 24.00	3.08	-	-	-	16.11	-0.82	-	1
Jun-27 15.00	0.09	-	-	-	23.04	-0.04	-	10
Jun-27 16.00	0.16	-	-	-	22.13	-0.07	-	1,000
Jun-27 17.00	0.26	-	-	-	21.21	-0.11	-	5,502
Jun-27 17.50	0.32	-	-	-	20.76	-0.14	-	5
Jun-27 18.00	0.41	-	-	-	20.30	-0.17	-	9
Jun-27 19.00	0.61	-	-	-	19.39	-0.24	-	9
Jun-27 19.50	0.74	-	-	-	18.93	-0.29	-	50
Jun-27 20.00	0.89	-	-	-	18.47	-0.33	-	13
Jun-27 23.00	2.44	-	-	-	16.98	-0.67	-	1
Jun-27 23.50	2.81	-	-	-	16.86	-0.72	-	1
Sep-27 16.00	0.27	-	-	-	21.88	-0.10	-	35,000
Sep-27 16.50	0.33	-	-	-	21.46	-0.12	-	200
Sep-27 17.00	0.40	-	-	-	21.05	-0.15	-	100
Sep-27 17.50	0.49	-	-	-	20.63	-0.18	-	200
Sep-27 18.00	0.58	-	-	-	20.21	-0.21	-	5,300
Sep-27 19.00	0.84	-	-	-	19.38	-0.28	-	50
Sep-27 19.50	1.00	-	-	-	18.96	-0.33	-	50
Sep-27 20.00	1.17	-	-	-	18.54	-0.37	-	25
Sep-27 20.50	1.36	-	-	-	18.12	-0.42	-	50
Dec-27 9.50	0.01	-	-	-	26.37	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.98	-	-	5
Dec-27 11.50	0.03	-	-	-	24.79	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	24.40	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	23.61	-0.03	-	35,000
Dec-27 14.00	0.13	-	-	-	22.82	-0.05	-	10,000
Dec-27 14.50	0.16	-	-	-	22.43	-0.06	-	20,000
Dec-27 16.00	0.31	-	-	-	21.25	-0.11	-	25,000
Dec-27 16.50	0.37	-	-	-	20.85	-0.13	-	2
Dec-27 17.00	0.46	-	-	-	20.46	-0.16	-	2,750
Dec-27 17.50	0.55	-	-	-	20.07	-0.19	-	410
Dec-27 18.00	0.65	-	-	-	19.67	-0.22	-	409
Dec-27 18.50	0.78	-	-	-	19.28	-0.25	-	175
Dec-27 19.00	0.91	-	-	-	18.88	-0.29	-	1,811
Dec-27 19.50	1.07	-	-	-	18.49	-0.33	-	25
Dec-27 20.00	1.25	-	-	-	18.10	-0.37	-	6,750
Dec-27 22.00	2.20	-	-	-	17.03	-0.56	-	25
Mar-28 18.00	0.76	-	-	-	19.24	-0.23	-	200
Dec-28 15.00	0.38	-	-	-	20.09	-0.11	-	5,000
Dec-28 21.50	2.33	-	-	-	15.99	-0.51	-	4,000
Dec-28 24.00	3.93	-	-	-	15.75	-0.69	-	1
Dec-29 19.00	1.61	-	-	-	16.96	-0.34	-	2
Dec-30 14.50	0.70	-	-	-	19.46	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.65	-	-	-	19.30	1.00	-	1,080
Jul-26 20.00	1.15	-	-	-	18.66	1.00	-	2,160
Jul-26 22.00	-	-	-	-	17.18	-	-	11
Aug-26 22.00	0.17	-	-	-	16.82	0.25	-	1,035
Aug-26 23.00	0.03	-	-	-	16.80	0.07	-	2,050
Sep-26 13.50	7.70	-	-	-	26.37	1.00	-	150
Sep-26 14.00	7.21	-	-	-	25.76	1.00	-	300
Sep-26 20.00	1.43	-	-	-	18.38	0.79	-	160
Sep-26 20.00	1.43	-	-	-	18.38	0.79	-	10
Dec-26 14.50	6.81	-	-	-	25.76	0.98	-	510
Dec-26 18.00	3.48	-	-	-	21.51	0.89	-	10
Dec-26 18.50	3.05	-	-	-	20.91	0.86	-	200
Dec-26 19.00	2.62	-	-	-	20.30	0.82	-	50
Dec-26 20.00	1.84	-	-	-	19.09	0.71	-	10
Dec-26 20.50	1.49	-	-	-	18.48	0.65	-	1
Dec-26 22.00	0.70	-	-	-	17.50	0.42	-	2
Dec-27 12.00	8.92	-	-	-	26.41	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	19.76	-	-	10
Aug-26 21.00	0.35	-	-	-	16.54	-0.42	-	10
Sep-26 13.00	-	-	-	-	26.04	-	-	500
Sep-26 15.00	-	-	-	-	23.58	-	-	800
Sep-26 18.50	0.03	-	-	-	19.28	-0.04	-	25
Sep-26 21.00	0.47	-	-	-	16.20	-0.42	-	10
Dec-26 15.00	0.01	-	-	-	24.09	-0.01	-	600
Dec-26 16.00	0.03	-	-	-	22.88	-0.02	-	1
Dec-26 19.00	0.24	-	-	-	19.24	-0.16	-	21
Dec-26 19.50	0.33	-	-	-	18.63	-0.21	-	4
Dec-27 12.00	0.04	-	-	-	24.40	-0.02	-	2,000

	Previous Close	53.72		15/07/26
	INDITEX Close	54.08		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.31	3.78	-	-	-	30.69	1.00	-	150
Jul-26 52.25	1.86	-	-	-	28.82	0.95	-	150
Jul-26 54.17	0.40	-	-	-	27.03	0.47	-	250
Jul-26 56.11	0.01	-	-	-	26.41	0.03	-	150
Jul-26 58.05	-	-	-	-	25.79	-	-	10
Jul-26 59.99	-	-	-	-	25.17	-	-	1
Aug-26 54.17	1.67	-	-	-	23.97	0.52	-	1
Aug-26 56.11	0.87	-	-	-	23.34	0.34	-	300
Aug-26 59.99	0.14	-	-	-	22.07	0.08	-	300
Sep-26 40.63	13.71	-	-	-	37.55	0.97	-	25
Sep-26 41.60	12.78	-	-	-	36.74	0.96	-	50
Sep-26 43.54	10.93	-	-	-	35.13	0.94	-	50
Sep-26 44.49	10.05	-	-	-	34.34	0.93	-	25
Sep-26 45.47	9.15	-	-	-	33.52	0.91	-	75
Sep-26 46.44	8.28	-	-	-	32.72	0.88	-	50
Sep-26 47.41	7.44	-	-	-	31.91	0.86	-	50
Sep-26 48.38	6.60	-	-	-	31.10	0.83	-	25
Sep-26 50.31	5.05	-	-	-	29.50	0.75	-	25
Sep-26 52.00	3.83	-	-	-	28.09	0.66	-	1
Sep-26 52.25	3.65	-	-	-	27.88	0.65	-	100
Sep-26 54.17	2.47	-	-	-	26.34	0.53	-	382
Sep-26 56.11	1.62	-	-	-	25.91	0.40	-	1,756
Sep-26 58.05	1.00	-	-	-	25.48	0.29	-	22
Sep-26 59.99	0.57	-	-	-	25.05	0.19	-	140
Sep-26 61.92	0.30	-	-	-	24.62	0.11	-	25
Sep-26 65.78	0.06	-	-	-	23.76	0.03	-	10
Dec-26 35.80	18.70	-	-	-	38.42	0.97	-	3
Dec-26 38.70	15.96	-	-	-	36.54	0.94	-	1
Dec-26 39.67	15.07	-	-	-	35.92	0.93	-	52
Dec-26 40.63	14.19	-	-	-	35.29	0.92	-	25
Dec-26 44.49	10.79	-	-	-	32.80	0.86	-	120
Dec-26 46.44	9.19	-	-	-	31.53	0.81	-	26
Dec-26 47.41	8.41	-	-	-	30.91	0.79	-	325
Dec-26 48.38	7.66	-	-	-	30.28	0.76	-	400
Dec-26 50.31	6.27	-	-	-	29.03	0.69	-	50
Dec-26 52.25	4.98	-	-	-	27.77	0.62	-	31
Dec-26 54.17	3.82	-	-	-	26.57	0.54	-	60
Dec-26 56.11	2.94	-	-	-	26.20	0.46	-	149
Dec-26 58.05	2.22	-	-	-	25.83	0.38	-	645
Dec-26 59.99	1.62	-	-	-	25.46	0.31	-	201
Dec-26 61.92	1.14	-	-	-	25.09	0.24	-	253
Dec-26 63.85	0.80	-	-	-	24.72	0.18	-	220
Dec-26 65.78	0.54	0.45	0.45	0.45	24.35	0.13	1	16
Dec-26 67.72	0.34	-	-	-	23.98	0.09	-	15
Dec-26 69.66	0.21	-	-	-	23.61	0.06	-	11
Dec-26 71.60	0.13	-	-	-	23.24	0.04	-	1
Mar-27 52.25	6.16	-	-	-	27.97	0.62	-	100
Mar-27 54.17	4.98	-	-	-	26.83	0.56	-	3
Mar-27 63.85	1.60	-	-	-	25.21	0.26	-	400
Mar-27 65.78	1.23	-	-	-	24.89	0.21	-	300
Mar-27 67.72	0.90	-	-	-	24.57	0.17	-	75
Mar-27 69.66	0.68	-	-	-	24.25	0.13	-	25
Mar-27 71.60	0.47	-	-	-	23.92	0.10	-	10
Mar-27 73.53	0.34	-	-	-	23.60	0.08	-	20
Jun-27 38.70	16.92	-	-	-	35.79	0.89	-	150
Jun-27 45.47	11.52	-	-	-	32.16	0.78	-	25
Jun-27 46.44	10.82	-	-	-	31.64	0.76	-	5
Jun-27 50.31	8.14	-	-	-	29.56	0.67	-	25
Jun-27 58.05	4.10	-	-	-	26.88	0.46	-	150
Jun-27 59.99	3.40	-	-	-	26.56	0.40	-	155
Jun-27 61.92	2.78	-	-	-	26.24	0.35	-	100
Jun-27 69.66	1.11	-	-	-	24.95	0.18	-	100
Jun-27 71.60	0.88	-	-	-	24.62	0.15	-	25
Jun-27 73.53	0.65	-	-	-	24.30	0.12	-	50
Sep-27 59.99	4.09	-	-	-	26.64	0.43	-	25
Sep-27 63.85	2.91	-	-	-	26.06	0.34	-	25
Sep-27 69.66	1.65	-	-	-	25.21	0.22	-	1
Sep-27 71.60	1.31	-	-	-	24.92	0.19	-	25
Dec-27 37.73	18.35	-	-	-	35.46	0.87	-	25
Dec-27 38.70	17.60	-	-	-	35.02	0.86	-	1
Dec-27 39.67	16.84	-	-	-	34.57	0.85	-	1
Dec-27 43.54	13.94	-	-	-	32.81	0.79	-	50
Dec-27 45.47	12.58	-	-	-	31.93	0.75	-	25
Dec-27 47.41	11.21	-	-	-	31.04	0.72	-	25
Dec-27 52.25	8.22	-	-	-	28.83	0.62	-	25
Dec-27 54.17	7.19	-	-	-	27.99	0.58	-	25
Dec-27 59.99	4.84	-	-	-	27.20	0.45	-	25
Dec-27 61.92	4.18	-	-	-	26.94	0.41	-	175
Dec-27 63.85	3.60	-	-	-	26.68	0.37	-	200
Dec-27 65.78	3.11	-	-	-	26.41	0.33	-	10
Dec-27 71.60	1.89	-	-	-	25.62	0.23	-	1
Mar-28 33.30	22.34	-	-	-	37.42	0.91	-	1
Mar-28 52.89	8.54	-	-	-	28.48	0.61	-	50
Mar-28 54.86	7.58	-	-	-	27.83	0.57	-	75
Mar-28 56.81	6.72	-	-	-	27.55	0.53	-	75
Mar-28 58.77	5.92	-	-	-	27.28	0.49	-	50
Mar-28 60.73	5.25	-	-	-	27.00	0.46	-	25
Mar-28 64.65	3.97	-	-	-	26.44	0.38	-	25
Mar-28 66.60	3.48	-	-	-	26.17	0.34	-	25
Mar-28 68.56	2.98	-	-	-	25.89	0.31	-	25
Mar-28 70.53	2.54	-	-	-	25.61	0.28	-	25
Mar-28 72.49	2.19	-	-	-	25.33	0.25	-	25
Jun-28 42.12	15.80	-	-	-	33.21	0.80	-	25
Jun-28 43.10	15.12	-	-	-	32.77	0.78	-	25
Jun-28 56.81	7.08	-	-	-	27.56	0.54	-	25
Jun-28 58.77	6.31	-	-	-	27.32	0.50	-	50
Jun-28 66.60	3.87	-	-	-	26.36	0.36	-	50
Jun-28 68.56	3.38	-	-	-	26.11	0.33	-	25
Jun-28 70.53	2.90	-	-	-	25.87	0.30	-	25
Jun-28 72.49	2.55	-	-	-	25.63	0.27	-	25
Dec-28 49.44	11.69	-	-	-	29.42	0.68	-	2
Dec-28 67.24	4.61	-	-	-	26.35	0.38	-	490
Dec-29 43.51	15.97	-	-	-	29.54	0.77	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	40.50	-	-	1
Jul-26 41.60	-	-	-	-	39.57	-	-	1
Jul-26 42.57	-	-	-	-	38.64	-	-	456
Jul-26 43.54	-	-	-	-	37.70	-	-	3
Jul-26 44.49	-	-	-	-	36.79	-	-	11
Jul-26 47.41	-	-	-	-	33.98	-	-	6
Jul-26 50.31	-	-	-	-	31.20	-	-	1
Jul-26 52.25	0.03	-	-	-	29.33	-0.06	-	5
Jul-26 54.17	0.49	-	-	-	27.54	-0.53	-	300
Jul-26 56.11	2.04	-	-	-	26.92	-0.97	-	151
Jul-26 58.05	3.97	-	-	-	26.30	-1.00	-	2
Jul-26 59.99	5.91	-	-	-	25.68	-1.00	-	150
Aug-26 w1 52.25	0.68	-	-	-	26.63	-0.29	-	15
Aug-26 39.67	0.01	-	-	-	37.91	-	-	100
Aug-26 41.60	0.02	-	-	-	36.05	-0.01	-	150
Aug-26 43.54	0.04	-	-	-	34.18	-0.02	-	150
Aug-26 44.49	0.07	-	-	-	33.27	-0.03	-	2
Aug-26 46.44	0.14	-	-	-	31.40	-0.06	-	1
Aug-26 48.38	0.27	-	-	-	29.53	-0.11	-	1
Aug-26 50.31	0.52	0.58	0.58	0.58	27.68	-0.19	1	10
Aug-26 52.25	0.96	-	-	-	25.81	-0.32	-	2
Aug-26 54.17	1.65	-	-	-	24.02	-0.48	-	7
Sep-26 35.80	0.02	-	-	-	41.48	-0.01	-	1
Sep-26 36.76	0.03	-	-	-	40.68	-0.01	-	27
Sep-26 38.70	0.05	-	-	-	39.07	-0.02	-	26
Sep-26 39.67	0.08	-	-	-	38.26	-0.02	-	26
Sep-26 40.63	0.10	-	-	-	37.46	-0.03	-	28
Sep-26 41.60	0.13	-	-	-	36.65	-0.04	-	240
Sep-26 42.57	0.17	-	-	-	35.85	-0.05	-	300
Sep-26 43.54	0.22	-	-	-	35.04	-0.06	-	35
Sep-26 44.49	0.28	-	-	-	34.25	-0.07	-	61
Sep-26 45.47	0.36	-	-	-	33.43	-0.09	-	51
Sep-26 46.44	0.45	-	-	-	32.63	-0.11	-	75
Sep-26 47.41	0.57	-	-	-	31.82	-0.14	-	30
Sep-26 48.38	0.70	0.71	0.71	0.71	31.01	-0.17	1	82
Sep-26 50.31	1.07	-	-	-	29.41	-0.25	-	100
Sep-26 52.00	1.54	-	-	-	28.00	-0.34	-	4,005
Sep-26 52.25	1.61	-	-	-	27.79	-0.35	-	26
Sep-26 54.17	2.35	-	-	-	26.25	-0.47	-	375
Dec-26 32.90	0.09	-	-	-	38.58	-0.02	-	26
Dec-26 33.87	0.12	-	-	-	37.95	-0.02	-	21
Dec-26 34.83	0.15	-	-	-	37.33	-0.03	-	25
Dec-26 35.80	0.17	-	-	-	36.70	-0.03	-	25
Dec-26 36.76	0.22	-	-	-	36.08	-0.04	-	26
Dec-26 37.73	0.27	-	-	-	35.45	-0.05	-	150
Dec-26 38.70	0.31	-	-	-	34.82	-0.05	-	150
Dec-26 39.67	0.38	-	-	-	34.20	-0.07	-	21
Dec-26 40.63	0.46	-	-	-	33.57	-0.08	-	12
Dec-26 41.60	0.54	-	-	-	32.95	-0.09	-	86
Dec-26 42.57	0.63	-	-	-	32.32	-0.11	-	150
Dec-26 43.54	0.76	-	-	-	31.69	-0.12	-	75
Dec-26 44.49	0.88	-	-	-	31.08	-0.14	-	62
Dec-26 45.47	1.01	-	-	-	30.44	-0.16	-	26
Dec-26 46.44	1.19	-	-	-	29.81	-0.19	-	34
Dec-26 47.41	1.38	-	-	-	29.19	-0.21	-	2,400
Dec-26 48.38	1.57	-	-	-	28.56	-0.24	-	77
Dec-26 50.31	2.09	2.07	2.25	2.02	27.31	-0.31	40	171
Dec-26 52.25	2.72	-	-	-	26.05	-0.38	-	25
Dec-26 54.17	3.47	-	-	-	24.85	-0.47	-	25
Dec-26 56.11	4.51	-	-	-	24.48	-0.56	-	35
Dec-26 59.99	7.12	-	-	-	23.74	-0.72	-	176
Dec-26 73.53	19.45	-	-	-	21.15	-1.00	-	1
Mar-27 33.87	0.34	-	-	-	37.33	-0.04	-	50
Mar-27 34.83	0.39	-	-	-	36.74	-0.05	-	50
Mar-27 35.80	0.46	-	-	-	36.14	-0.06	-	75
Mar-27 36.76	0.54	-	-	-	35.55	-0.07	-	75
Mar-27 37.73	0.61	-	-	-	34.95	-0.08	-	25
Mar-27 38.70	0.69	-	-	-	34.35	-0.09	-	25
Mar-27 39.67	0.80	-	-	-	33.75	-0.10	-	52
Mar-27 40.63	0.92	-	-	-	33.16	-0.11	-	78
Mar-27 41.60	1.04	-	-	-	32.56	-0.13	-	1
Mar-27 42.57	1.16	-	-	-	31.96	-0.14	-	1
Mar-27 44.49	1.49	-	-	-	30.78	-0.18	-	8
Mar-27 45.47	1.67	-	-	-	30.18	-0.20	-	3
Mar-27 50.31	2.82	-	-	-	27.19	-0.32	-	301
Jun-27 26.12	0.16	-	-	-	40.02	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	37.43	-0.04	-	150
Jun-27 33.87	0.60	-	-	-	35.87	-0.06	-	200
Jun-27 34.83	0.68	-	-	-	35.35	-0.07	-	180
Jun-27 36.76	0.87	-	-	-	34.32	-0.09	-	25
Jun-27 38.70	1.12	-	-	-	33.28	-0.12	-	150
Jun-27 39.67	1.24	-	-	-	32.76	-0.13	-	101
Jun-27 41.60	1.55	-	-	-	31.72	-0.16	-	177
Jun-27 42.57	1.74	-	-	-	31.20	-0.17	-	150
Jun-27 43.54	1.92	-	-	-	30.68	-0.19	-	150
Jun-27 44.49	2.09	-	-	-	30.17	-0.21	-	50
Jun-27 46.44	2.58	-	-	-	29.13	-0.25	-	25
Jun-27 47.41	2.83	-	-	-	28.61	-0.27	-	153
Jun-27 48.38	3.08	-	-	-	28.09	-0.29	-	150
Jun-27 50.31	3.71	-	-	-	27.05	-0.34	-	3
Jun-27 52.25	4.38	-	-	-	26.01	-0.40	-	150
Jun-27 56.11	6.20	-	-	-	24.69	-0.52	-	25
Jun-27 65.78	12.88	-	-	-	23.08	-0.78	-	1
Sep-27 43.54	2.30	-	-	-	30.36	-0.20	-	25
Sep-27 44.49	2.53	-	-	-	29.90	-0.22	-	25
Sep-27 45.47	2.79	-	-	-	29.42	-0.24	-	25
Sep-27 46.44	3.05	-	-	-	28.95	-0.26	-	25
Sep-27 73.53	19.76	-	-	-	22.35	-0.89	-	1
Dec-27 21.29	0.15	-	-	-	40.57	-0.01	-	2
Dec-27 33.87	1.08	-	-	-	34.83	-0.09	-	100
Dec-27 36.76	1.46	-	-	-	33.51	-0.12	-	25
Dec-27 37.73	1.60	-	-	-	33.07	-0.13	-	25
Dec-27 43.54	2.79	-	-	-	30.42	-0.21	-	10
Dec-27 45.47	3.30	-	-	-	29.54	-0.25	-	1,100
Dec-27 46.44	3.55	-	-	-	29.09	-0.27	-	150
Dec-27 47.41	3.81	-	-	-	28.65	-0.28	-	326
Dec-27 48.38	4.12	-	-	-	28.21	-0.30	-	175
Dec-27 50.31	4.80	-	-	-	27.33	-0.35	-	350
Dec-27 52.25	5.47	-	-	-	26.44	-0.39	-	375
Dec-27 54.17	6.31	-	-	-	25.60	-0.44	-	450
Dec-27 56.11	7.33	-	-	-	25.33	-0.49	-	500
Dec-27 58.05	8.45	-	-	-	25.07	-0.54	-	50
Dec-27 59.99	9.67	-	-	-	24.81	-0.58	-	25
Jun-28 43.10	3.36	-	-	-	29.49	-0.22	-	25
Jun-28 44.08	3.61	-	-	-	29.06	-0.24	-	25
Jun-28 45.06	3.85	-	-	-	28.62	-0.25	-	25
Jun-28 47.99	4.73	-	-	-	27.32	-0.30	-	25
Dec-28 51.42	6.47	-	-	-	25.61	-0.37	-	25
Dec-29 43.51	4.72	-	-	-	27.46	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	0.88	-	-	-	27.72	0.74	-	5
Jul-26 55.37	0.06	-	-	-	26.65	0.12	-	493
Jul-26 57.35	-	-	-	-	26.01	-	-	991
Jul-26 58.05	-	-	-	-	25.79	-	-	2
Jul-26 w4 58.05	0.03	-	-	-	24.06	0.03	-	3
Aug-26 57.35	0.52	-	-	-	22.93	0.23	-	482
Aug-26 58.05	0.38	-	-	-	22.70	0.18	-	2
Aug-26 59.33	0.20	-	-	-	22.28	0.11	964	964
Aug-26 59.99	0.14	-	-	-	22.07	0.08	-	3
Sep-26 49.44	5.74	-	-	-	30.22	0.78	-	5
Sep-26 54.17	2.48	-	-	-	26.34	0.53	-	7
Sep-26 57.35	1.19	-	-	-	25.63	0.33	-	5
Sep-26 58.05	0.99	-	-	-	25.48	0.29	-	3
Dec-26 56.11	2.93	-	-	-	26.20	0.45	-	26
Dec-26 58.05	2.20	-	-	-	25.83	0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	36.79	-	-	5
Jul-26 47.46	-	-	-	-	33.94	-	-	5
Jul-26 53.39	0.19	-	-	-	28.23	-0.27	-	5
Jul-26 54.17	0.49	-	-	-	27.54	-0.53	-	300
Jul-26 56.11	2.04	-	-	-	26.92	-0.97	-	150
Aug-26 51.42	0.74	-	-	-	26.61	-0.25	-	5
Sep-26 41.60	0.13	-	-	-	36.65	-0.04	-	165
Sep-26 42.57	0.17	-	-	-	35.85	-0.05	-	150
Sep-26 43.54	0.22	-	-	-	35.04	-0.06	-	15
Sep-26 44.49	0.28	-	-	-	34.25	-0.07	-	10
Sep-26 54.17	2.34	-	-	-	26.25	-0.47	-	12
Dec-26 42.57	0.63	-	-	-	32.32	-0.10	-	20
Dec-26 46.44	1.17	-	-	-	29.81	-0.18	-	1
Mar-27 42.57	1.15	-	-	-	31.96	-0.14	-	1
Mar-27 47.41	2.04	-	-	-	28.98	-0.23	-	1
Dec-27 59.99	9.44	-	-	-	24.81	-0.55	-	10

	Previous Close	48.87		15/07/26
	INDRA Close	49.22		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	1.54	-	-	-	54.06	0.74	-	15
Jul-26 49.00	0.90	-	-	-	53.45	0.55	-	10
Jul-26 50.00	0.45	0.50	0.50	0.46	52.76	0.35	9	26
Jul-26 52.00	0.06	-	-	-	51.35	0.08	-	60
Jul-26 54.00	-	-	-	-	49.94	0.01	-	8
Jul-26 56.00	-	-	-	-	48.53	-	-	106
Jul-26 58.00	-	-	-	-	47.13	-	-	7
Jul-26 64.00	-	-	-	-	42.90	-	-	2
Aug-26 48.00	3.92	-	-	-	51.51	0.60	-	2
Aug-26 50.00	2.90	-	-	-	50.65	0.50	-	6
Aug-26 52.00	2.10	-	-	-	50.43	0.40	-	20
Aug-26 54.00	1.47	-	-	-	50.21	0.31	-	3
Aug-26 56.00	1.02	0.85	0.95	0.85	50.00	0.24	2	4
Aug-26 58.00	0.69	-	-	-	49.78	0.17	-	6
Aug-26 60.00	0.45	-	-	-	49.56	0.12	-	2
Aug-26 64.00	0.18	-	-	-	49.13	0.06	-	3
Sep-26 18.00	31.29	-	-	-	64.86	1.00	-	1
Sep-26 26.00	23.34	-	-	-	60.74	1.00	-	1
Sep-26 37.00	12.89	-	-	-	55.08	0.91	-	28
Sep-26 47.00	5.38	-	-	-	49.93	0.63	-	1
Sep-26 48.00	4.82	-	-	-	49.42	0.60	-	1
Sep-26 50.00	3.81	-	-	-	48.73	0.52	-	100
Sep-26 52.00	2.98	-	-	-	48.56	0.44	-	11
Sep-26 54.00	2.34	-	-	-	48.40	0.37	-	9
Sep-26 56.00	1.78	-	-	-	48.24	0.31	-	1
Sep-26 60.00	1.01	-	-	-	47.91	0.20	-	13
Sep-26 62.00	0.72	-	-	-	47.75	0.15	-	1
Sep-26 64.00	0.54	-	-	-	47.59	0.12	-	2
Sep-26 66.00	0.38	-	-	-	47.43	0.09	-	3
Sep-26 68.00	0.27	-	-	-	47.26	0.07	-	5
Sep-26 70.00	0.19	-	-	-	47.10	0.05	-	96
Dec-26 30.00	20.00	-	-	-	54.39	0.95	-	25
Dec-26 31.00	19.13	-	-	-	54.03	0.93	-	25
Dec-26 32.00	18.25	-	-	-	53.67	0.92	-	25
Dec-26 35.00	15.74	-	-	-	52.59	0.88	-	25
Dec-26 45.00	8.61	-	-	-	49.00	0.68	-	21
Dec-26 47.00	7.52	-	-	-	48.29	0.63	-	4
Dec-26 48.00	6.97	-	-	-	47.93	0.61	-	5
Dec-26 50.00	5.97	-	-	-	47.23	0.55	-	5
Dec-26 52.00	5.10	-	-	-	46.55	0.50	-	1
Dec-26 54.00	4.26	-	-	-	45.87	0.45	-	130
Dec-26 56.00	3.59	-	-	-	45.19	0.40	-	50
Dec-26 58.00	2.92	-	-	-	44.52	0.35	-	82
Dec-26 60.00	2.43	-	-	-	43.84	0.31	-	439
Dec-26 62.00	1.94	-	-	-	43.16	0.26	-	1
Dec-26 64.00	1.56	-	-	-	42.49	0.22	-	8
Dec-26 66.00	1.23	-	-	-	41.81	0.19	-	86
Mar-27 49.00	7.84	-	-	-	45.83	0.60	-	1
Mar-27 60.00	3.94	-	-	-	44.51	0.38	-	1
Mar-27 62.00	3.46	-	-	-	44.28	0.34	-	21
Mar-27 70.00	1.97	-	-	-	43.36	0.23	-	4
Jun-27 41.00	13.56	-	-	-	47.68	0.75	-	6
Jun-27 50.00	8.69	-	-	-	45.21	0.59	-	1
Jun-27 66.00	3.98	-	-	-	44.89	0.34	-	1
Jun-27 70.00	3.21	-	-	-	44.81	0.29	-	1
Jun-27 78.00	2.14	-	-	-	44.65	0.21	-	2
Sep-27 20.00	29.99	-	-	-	51.22	0.98	-	1
Sep-27 33.00	19.29	-	-	-	47.87	0.86	-	2
Sep-27 36.00	17.16	-	-	-	47.10	0.82	-	1
Sep-28 52.00	10.77	-	-	-	38.86	0.61	-	25
Dec-28 62.00	8.11	-	-	-	37.74	0.49	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	-	-	-	-	60.38	-	-	7
Jul-26 39.00	-	-	-	-	59.15	-	-	3
Jul-26 40.00	-	-	-	-	58.53	-	-	2
Jul-26 41.00	-	-	-	-	57.92	-	-	1
Jul-26 43.00	-	-	-	-	56.68	-	-	7
Jul-26 44.00	-	-	-	-	56.07	-	-	21
Jul-26 45.00	0.01	-	-	-	55.45	-0.01	-	15
Jul-26 46.00	0.04	-	-	-	54.83	-0.05	-	192
Jul-26 47.00	0.12	-	-	-	54.22	-0.12	-	13
Jul-26 48.00	0.31	-	-	-	53.60	-0.26	-	5
Jul-26 49.00	0.67	-	-	-	52.99	-0.45	-	86
Jul-26 50.00	1.22	-	-	-	52.30	-0.65	-	26
Jul-26 52.00	2.84	-	-	-	50.89	-0.93	-	60
Jul-26 54.00	4.78	-	-	-	49.48	-1.00	-	136
Jul-26 56.00	6.78	-	-	-	48.07	-1.00	-	1
Aug-26 35.00	0.11	-	-	-	58.86	-0.03	-	6
Aug-26 38.00	0.26	-	-	-	56.95	-0.06	-	2
Aug-26 39.00	0.36	-	-	-	56.32	-0.08	-	27
Aug-26 40.00	0.46	-	-	-	55.68	-0.10	-	5
Aug-26 41.00	0.60	-	-	-	55.04	-0.13	-	4
Aug-26 42.00	0.76	-	-	-	54.41	-0.16	-	9
Aug-26 43.00	0.96	-	-	-	53.77	-0.19	-	13
Aug-26 44.00	1.19	-	-	-	53.13	-0.23	-	3
Aug-26 45.00	1.45	-	-	-	52.50	-0.26	-	13
Aug-26 46.00	1.78	-	-	-	51.86	-0.31	-	10
Aug-26 47.00	2.11	-	-	-	51.22	-0.35	-	2
Aug-26 48.00	2.54	-	-	-	50.59	-0.40	-	6
Aug-26 49.00	2.97	-	-	-	49.95	-0.45	-	7
Aug-26 50.00	3.51	-	-	-	49.73	-0.50	-	15
Aug-26 56.00	7.65	-	-	-	49.08	-0.77	-	13
Aug-26 60.00	11.11	-	-	-	48.64	-0.89	-	2
Sep-26 24.00	0.01	-	-	-	61.32	-	-	4
Sep-26 26.00	0.02	-	-	-	60.29	-	-	4
Sep-26 30.00	0.07	-	-	-	58.23	-0.02	-	45
Sep-26 31.00	0.10	-	-	-	57.72	-0.02	-	50
Sep-26 35.00	0.31	-	-	-	55.66	-0.06	-	1
Sep-26 36.00	0.40	-	-	-	55.14	-0.07	-	2
Sep-26 37.00	0.50	-	-	-	54.63	-0.09	-	13
Sep-26 39.00	0.77	-	-	-	53.60	-0.12	-	4
Sep-26 40.00	0.94	-	-	-	53.09	-0.15	-	11
Sep-26 41.00	1.12	-	-	-	52.57	-0.17	-	20
Sep-26 42.00	1.36	-	-	-	52.06	-0.20	-	6
Sep-26 43.00	1.60	-	-	-	51.54	-0.23	-	99
Sep-26 44.00	1.89	-	-	-	51.03	-0.26	-	21
Sep-26 45.00	2.22	-	-	-	50.51	-0.29	-	2
Sep-26 46.00	2.55	-	-	-	50.00	-0.33	-	750
Sep-26 47.00	2.95	-	-	-	49.48	-0.37	-	1
Sep-26 48.00	3.38	-	-	-	48.97	-0.41	-	13
Sep-26 50.00	4.37	-	-	-	48.28	-0.48	-	16
Sep-26 52.00	5.53	-	-	-	48.11	-0.56	-	71
Sep-26 56.00	8.34	-	-	-	47.79	-0.70	-	11
Sep-26 60.00	11.58	-	-	-	47.46	-0.81	-	60
Dec-26 28.00	0.30	-	-	-	54.46	-0.04	-	1
Dec-26 30.00	0.45	-	-	-	53.74	-0.05	-	6
Dec-26 31.00	0.56	-	-	-	53.38	-0.06	-	1
Dec-26 32.00	0.68	-	-	-	53.02	-0.08	-	10
Dec-26 35.00	1.12	-	-	-	51.94	-0.12	-	11
Dec-26 37.00	1.47	-	-	-	51.23	-0.15	-	6
Dec-26 38.00	1.73	-	-	-	50.87	-0.17	-	15
Dec-26 40.00	2.23	-	-	-	50.15	-0.21	-	11
Dec-26 42.00	2.84	-	-	-	49.43	-0.25	-	11
Dec-26 44.00	3.52	-	-	-	48.71	-0.30	-	4
Dec-26 45.00	3.87	-	-	-	48.35	-0.32	-	2
Dec-26 46.00	4.32	-	-	-	48.00	-0.35	-	8
Dec-26 47.00	4.77	-	-	-	47.64	-0.37	-	6
Dec-26 48.00	5.21	-	-	-	47.28	-0.40	-	10
Dec-26 50.00	6.20	-	-	-	46.58	-0.45	-	7
Dec-26 52.00	7.31	-	-	-	45.90	-0.50	-	76
Dec-26 54.00	8.48	-	-	-	45.22	-0.56	-	50
Dec-26 60.00	12.65	-	-	-	43.19	-0.71	-	50
Dec-26 70.00	21.07	-	-	-	39.80	-0.91	-	1
Mar-27 37.00	2.39	-	-	-	50.00	-0.18	-	2
Mar-27 39.00	2.90	-	-	-	49.27	-0.21	-	1
Mar-27 42.00	3.92	-	-	-	48.17	-0.26	-	2
Mar-27 43.00	4.27	-	-	-	47.80	-0.28	-	1
Mar-27 45.00	5.06	-	-	-	47.07	-0.32	-	1
Mar-27 49.00	6.83	-	-	-	45.61	-0.41	-	20
Mar-27 50.00	7.39	-	-	-	45.44	-0.43	-	12
Mar-27 60.00	13.87	-	-	-	44.29	-0.64	-	3
Jun-27 32.00	1.80	-	-	-	50.52	-0.12	-	1
Sep-27 33.00	2.39	-	-	-	47.84	-0.14	-	1
Sep-27 36.00	3.19	-	-	-	47.07	-0.18	-	1
Sep-27 40.00	4.57	-	-	-	46.04	-0.24	-	1
Sep-27 45.00	6.60	-	-	-	44.76	-0.32	-	15
Dec-27 44.00	6.60	-	-	-	43.56	-0.30	-	500
Sep-28 47.00	8.74	-	-	-	39.05	-0.34	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	0.45	-	-	-	52.76	0.35	-	20
Jul-26 52.00	0.07	-	-	-	51.35	0.08	-	10
Jul-26 58.00	-	-	-	-	47.13	-	-	5
Jul-26 60.00	-	-	-	-	45.72	-	-	1
Aug-26 54.00	1.49	1.30	1.30	1.30	50.21	0.31	5	5
Aug-26 54.00	1.49	-	-	-	50.21	0.31	-	2
Dec-26 41.00	11.20	-	-	-	50.44	0.76	-	5
Dec-26 48.00	6.96	-	-	-	47.93	0.60	-	5
Dec-26 60.00	2.41	-	-	-	43.84	0.30	-	100
Dec-26 64.00	1.55	-	-	-	42.49	0.22	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	0.01	-	-	-	55.45	-0.01	-	5
Jul-26 48.00	0.31	-	-	-	53.60	-0.26	-	5
Jul-26 49.00	0.67	-	-	-	52.99	-0.45	-	5
Jul-26 50.00	1.22	-	-	-	52.30	-0.65	-	5

	Previous Close	53.65		15/07/26
	LABORAT. ROVI Close	53.80		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	-	-	-	-	28.56	-	-	5
Jul-26 66.00	-	-	-	-	28.37	-	-	1
Jul-26 90.00	-	-	-	-	27.18	-	-	4
Aug-26 60.00	0.54	-	-	-	34.10	0.18	-	1
Aug-26 62.00	0.30	-	-	-	34.01	0.11	-	1
Aug-26 66.00	0.08	-	-	-	33.84	0.03	-	1
Sep-26 58.00	1.43	-	-	-	31.96	0.32	-	1
Sep-26 60.00	0.96	-	-	-	31.84	0.24	-	1
Sep-26 64.00	0.39	-	-	-	31.62	0.12	-	1
Sep-26 66.00	0.24	-	-	-	31.51	0.08	-	1
Sep-26 68.00	0.13	-	-	-	31.40	0.05	-	1
Sep-26 78.00	0.01	-	-	-	30.84	-	-	750
Sep-26 88.00	-	-	-	-	30.28	-	-	1
Sep-26 96.00	-	-	-	-	29.84	-	-	15
Dec-26 32.00	22.19	-	-	-	38.28	0.99	-	2
Dec-26 66.00	0.97	-	-	-	29.60	0.18	-	750
Dec-26 80.00	0.09	-	-	-	28.47	0.02	-	15
Dec-26 82.00	0.05	-	-	-	28.31	0.02	-	15
Dec-26 84.00	0.04	-	-	-	28.15	0.01	-	15
Dec-26 86.00	0.02	-	-	-	27.99	0.01	-	15
Dec-26 88.00	0.02	-	-	-	27.83	0.01	-	14
Dec-26 90.00	0.01	-	-	-	27.66	-	-	14
Dec-26 92.00	0.01	-	-	-	27.50	-	-	5
Dec-26 96.00	-	-	-	-	27.18	-	-	5
Dec-26 100.00	-	-	-	-	26.86	-	-	5
Mar-27 70.00	1.10	-	-	-	28.63	0.18	-	2
Mar-27 88.00	0.09	-	-	-	27.07	0.02	-	10
Jun-27 56.00	5.79	5.50	5.50	5.50	29.64	0.53	18	18
Jun-27 80.00	0.64	-	-	-	27.71	0.10	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 54.00	0.57	1.10	1.10	1.10	29.19	-0.56	1	-
Jul-26 56.00	2.21	2.50	2.50	2.50	29.09	-0.97	1	1
Jul-26 58.00	4.20	-	-	-	28.99	-1.00	-	5
Aug-26 50.00	1.00	-	-	-	37.50	-0.25	-	7
Aug-26 52.00	1.62	1.70	1.70	1.70	36.44	-0.36	1	17
Aug-26 54.00	2.49	-	-	-	35.47	-0.48	-	9
Aug-26 56.00	3.67	-	-	-	35.38	-0.61	-	11
Aug-26 58.00	5.09	-	-	-	35.30	-0.73	-	10
Aug-26 60.00	6.69	-	-	-	35.21	-0.82	-	10
Sep-26 48.00	0.92	-	-	-	34.89	-0.19	-	1
Sep-26 50.00	1.40	-	-	-	33.93	-0.27	-	1
Sep-26 54.00	2.93	-	-	-	32.11	-0.48	-	8
Sep-26 56.00	4.08	-	-	-	32.00	-0.58	-	13
Sep-26 58.00	5.43	-	-	-	31.89	-0.68	-	5
Sep-26 60.00	6.96	-	-	-	31.77	-0.77	-	6
Sep-26 64.00	10.43	-	-	-	31.55	-0.90	-	2
Sep-26 70.00	16.20	-	-	-	31.22	-1.00	-	1,500
Sep-26 72.00	18.20	-	-	-	31.11	-1.00	-	7
Sep-26 76.00	22.20	-	-	-	30.88	-1.00	6	-
Dec-26 40.00	0.43	-	-	-	34.40	-0.07	-	1
Dec-26 50.00	2.40	-	-	-	30.87	-0.31	-	2
Dec-26 54.00	4.01	-	-	-	29.51	-0.46	-	6
Dec-26 56.00	5.14	-	-	-	29.35	-0.53	-	6
Dec-26 58.00	6.40	-	-	-	29.19	-0.61	-	5
Dec-26 60.00	7.76	-	-	-	29.03	-0.68	-	45
Dec-26 62.00	9.30	-	-	-	28.87	-0.74	-	1,500
Dec-26 66.00	12.63	-	-	-	28.55	-0.86	-	10
Dec-26 68.00	14.44	-	-	-	28.39	-0.90	-	65
Mar-27 50.00	3.12	-	-	-	29.97	-0.32	-	1
Mar-27 54.00	4.82	-	-	-	28.89	-0.44	-	6
Mar-27 56.00	5.93	-	-	-	28.72	-0.50	-	6
Mar-27 58.00	7.12	-	-	-	28.55	-0.57	-	7
Mar-27 60.00	8.46	-	-	-	28.37	-0.63	-	8
Mar-27 62.00	9.88	-	-	-	28.20	-0.69	-	2
Jun-27 58.00	7.80	-	-	-	28.68	-0.54	-	1
Jun-27 60.00	9.12	-	-	-	28.52	-0.59	-	1
Jun-27 70.00	16.83	-	-	-	27.72	-0.83	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	3.09	-	-	-	29.97	-0.31	-	3

	Previous Close	4.44		15/07/26
	MAPFRE Close	4.41		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.21	-	-	-	21.48	1.00	-	10
Jul-26 4.30	0.11	-	-	-	21.25	0.94	-	22
Aug-26 4.50	0.08	-	-	-	21.45	0.40	-	70
Sep-26 3.80	0.63	-	-	-	22.70	0.95	-	3
Sep-26 3.90	0.54	-	-	-	22.57	0.91	-	10
Sep-26 4.00	0.45	-	-	-	22.44	0.87	-	16
Sep-26 4.10	0.37	-	-	-	22.31	0.80	-	20
Sep-26 4.20	0.30	-	-	-	22.18	0.73	-	783
Sep-26 4.30	0.23	-	-	-	22.06	0.64	-	11
Sep-26 4.40	0.17	-	-	-	21.93	0.54	-	3
Sep-26 4.50	0.13	-	-	-	21.77	0.44	-	13
Sep-26 4.70	0.06	-	-	-	21.45	0.27	-	15
Dec-26 3.90	0.59	-	-	-	21.89	0.85	-	5
Dec-26 4.10	0.44	-	-	-	21.82	0.75	-	35
Dec-26 4.30	0.31	-	-	-	21.74	0.62	-	21
Dec-26 4.40	0.26	-	-	-	21.70	0.55	-	1
Dec-26 4.50	0.21	-	-	-	21.59	0.49	-	11
Mar-27 4.00	0.56	-	-	-	22.88	0.75	-	1
Mar-27 4.90	0.15	-	-	-	22.28	0.31	-	15
Jun-27 4.20	0.49	-	-	-	23.89	0.64	-	7
Jun-27 4.30	0.44	-	-	-	23.85	0.60	-	8
Jun-27 5.00	0.17	-	-	-	23.32	0.32	-	1
Dec-27 5.00	0.26	-	-	-	24.78	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.30	-	-	-	-	20.42	-0.05	-	20
Aug-26 4.20	0.04	-	-	-	22.26	-0.23	-	25
Aug-26 4.30	0.07	-	-	-	22.03	-0.34	-	27
Sep-26 1.70	-	-	-	-	26.48	-	-	20
Sep-26 3.20	-	-	-	-	24.55	-	-	2
Sep-26 3.30	-	-	-	-	24.42	-	-	2
Sep-26 3.60	-	-	-	-	24.04	-0.02	-	5
Sep-26 3.70	0.01	-	-	-	23.91	-0.03	-	50
Sep-26 5.00	0.60	-	-	-	22.06	-0.92	-	9
Dec-26 3.20	-	-	-	-	21.91	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	21.75	-0.08	-	3
Dec-26 3.70	0.03	-	-	-	21.72	-0.11	-	116
Dec-26 3.80	0.05	-	-	-	21.68	-0.15	-	20
Dec-26 4.00	0.10	-	-	-	21.60	-0.24	-	5
Dec-26 4.20	0.17	-	-	-	21.53	-0.37	-	50
Dec-26 4.50	0.32	-	-	-	21.34	-0.56	-	20
Mar-27 3.50	0.03	-	-	-	21.78	-0.09	-	4
Mar-27 3.60	0.05	-	-	-	21.74	-0.12	-	1
Mar-27 3.70	0.06	-	-	-	21.71	-0.15	-	5
Mar-27 4.00	0.14	-	-	-	21.59	-0.27	-	3,000
Dec-27 3.60	0.16	-	-	-	22.81	-0.22	-	10

	Previous Close	10.80		15/07/26
	MELIA HOTELS Close	10.74		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	27.39	-	-	25
Aug-26 13.00	0.01	-	-	-	29.72	0.03	-	2
Aug-26 13.50	-	-	-	-	29.17	0.01	-	2
Sep-26 7.75	3.03	-	-	-	38.81	0.98	-	5
Sep-26 8.00	2.79	-	-	-	38.39	0.97	-	1,900
Sep-26 8.50	2.32	-	-	-	37.53	0.94	-	6
Sep-26 11.00	0.52	-	-	-	33.44	0.47	-	2
Sep-26 12.50	0.11	-	-	-	31.91	0.15	-	25
Dec-26 10.00	1.36	-	-	-	32.48	0.69	-	20
Dec-26 11.50	0.61	-	-	-	30.86	0.43	-	3
Dec-26 13.00	0.22	-	-	-	29.84	0.21	-	35
Mar-27 7.75	3.26	-	-	-	34.66	0.91	-	8
Mar-27 8.75	2.46	-	-	-	33.42	0.83	-	5
Mar-27 12.00	0.68	-	-	-	30.21	0.40	-	400
Mar-27 12.50	0.52	-	-	-	29.91	0.34	-	50
Jun-27 7.50	3.58	-	-	-	33.38	0.91	-	5
Jun-27 7.75	3.38	-	-	-	33.14	0.89	-	5
Sep-27 7.25	3.81	-	-	-	32.73	0.92	-	5
Dec-27 7.00	4.06	-	-	-	32.31	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	30.98	-	-	10
Jul-26 11.00	0.27	0.50	0.50	0.50	28.92	-0.87	3	10
Aug-26 10.00	0.18	-	-	-	35.27	-0.24	-	4
Aug-26 11.50	0.93	0.93	1.00	0.93	33.09	-0.72	30	10
Sep-26 10.50	0.49	-	-	-	34.30	-0.40	-	400
Sep-26 11.00	0.74	-	-	-	33.62	-0.53	-	50
Dec-26 8.25	0.12	-	-	-	35.14	-0.10	-	30
Dec-26 11.00	0.98	-	-	-	31.25	-0.49	-	10
Mar-27 9.25	0.42	-	-	-	31.99	-0.23	-	50
Mar-27 9.50	0.50	-	-	-	31.68	-0.26	-	100
Mar-27 9.75	0.58	-	-	-	31.37	-0.29	-	25
Mar-27 10.00	0.67	-	-	-	31.06	-0.32	-	100
Mar-27 11.00	1.13	-	-	-	29.99	-0.47	-	3

	Previous Close	14.95		15/07/26
	MERLIN Close	14.99		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	25.01	-	-	85
Aug-26 16.50	0.07	-	-	-	24.91	0.13	-	1
Sep-26 16.00	0.29	-	-	-	24.95	0.30	-	14,696
Dec-26 15.50	0.77	-	-	-	25.00	0.47	-	6
Dec-26 16.50	0.44	-	-	-	24.64	0.31	-	14,693
Mar-27 14.50	1.52	-	-	-	25.51	0.62	-	5
Mar-27 16.00	0.83	-	-	-	24.61	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	28.75	-	-	3
Jul-26 14.00	-	-	-	-	27.83	-	-	6
Jul-26 14.50	0.01	-	-	-	26.90	-0.05	-	41
Aug-26 14.00	0.15	-	-	-	27.02	-0.20	-	1
Sep-26 10.00	-	-	-	-	33.58	-	-	1
Sep-26 12.00	0.03	-	-	-	30.20	-0.03	-	2
Sep-26 12.50	0.05	-	-	-	29.36	-0.06	-	1
Sep-26 15.00	0.61	-	-	-	25.15	-0.47	-	100
Sep-26 15.50	0.90	-	-	-	24.91	-0.60	-	1
Dec-26 11.00	0.08	-	-	-	31.10	-0.05	-	300
Dec-26 14.00	0.61	-	-	-	26.90	-0.33	-	35
Mar-27 13.50	0.59	-	-	-	25.58	-0.27	-	8
Jun-27 14.50	1.08	-	-	-	22.95	-0.41	-	3
Jun-27 15.00	1.32	-	-	-	22.44	-0.47	-	10
Dec-27 12.50	0.63	-	-	-	24.11	-0.23	-	5,000

	Previous Close	29.00		15/07/26
	NATURGY Close	28.74		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.75	-	-	-	21.48	0.95	-	20
Jul-26 29.00	0.08	-	-	-	20.37	0.28	-	1
Jul-26 30.00	-	-	-	-	19.71	-	-	2
Jul-26 32.00	-	-	-	-	18.38	-	-	145
Aug-26 27.00	1.84	-	-	-	23.13	0.89	-	5
Aug-26 28.00	1.03	-	-	-	21.83	0.69	-	65
Aug-26 29.00	0.47	-	-	-	20.70	0.41	-	42
Aug-26 30.00	0.18	-	-	-	20.04	0.19	-	16
Aug-26 31.00	0.05	-	-	-	19.38	0.07	-	2
Aug-26 33.00	-	-	-	-	18.05	-	-	30
Sep-26 22.00	6.76	-	-	-	28.75	1.00	-	1
Sep-26 26.00	2.80	-	-	-	24.06	0.93	-	7
Sep-26 27.00	1.93	-	-	-	22.89	0.80	-	1,002
Sep-26 28.00	1.20	-	-	-	21.72	0.61	-	145
Sep-26 29.00	0.68	-	-	-	20.69	0.41	-	120
Sep-26 30.00	0.36	0.31	0.31	0.31	20.09	0.26	1	150
Dec-26 23.00	5.76	-	-	-	25.15	1.00	-	4
Dec-26 25.00	3.82	-	-	-	23.43	0.93	-	363
Dec-26 26.00	2.94	-	-	-	22.57	0.82	-	10
Dec-26 27.00	2.19	-	-	-	21.71	0.68	-	11
Dec-26 28.00	1.57	1.63	1.63	1.63	20.86	0.56	4	4
Dec-26 29.00	1.07	-	-	-	20.09	0.44	-	495
Dec-26 30.00	0.69	-	-	-	19.59	0.33	-	200
Dec-26 31.00	0.42	-	-	-	19.09	0.23	-	1
Dec-26 32.00	0.24	-	-	-	18.59	0.15	-	7
Dec-26 35.00	0.03	-	-	-	17.10	0.02	-	1
Mar-27 24.00	4.81	-	-	-	23.84	0.93	-	1
Mar-27 25.00	3.95	-	-	-	23.12	0.83	-	3
Mar-27 26.00	3.17	-	-	-	22.40	0.72	-	90
Mar-27 27.00	2.52	-	-	-	21.68	0.63	-	2
Mar-27 28.00	1.95	-	-	-	20.96	0.55	-	13
Mar-27 29.00	1.45	-	-	-	20.32	0.46	-	200
Mar-27 30.00	1.06	-	-	-	19.89	0.37	-	300
Mar-27 32.00	0.52	-	-	-	19.03	0.22	-	1
Mar-27 33.00	0.34	-	-	-	18.60	0.16	-	2
Jun-27 25.00	4.04	-	-	-	23.34	0.76	-	385
Jun-27 26.00	3.35	-	-	-	22.70	0.70	-	2
Jun-27 27.00	2.71	-	-	-	22.06	0.62	-	2
Jun-27 32.00	0.71	-	-	-	19.70	0.26	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	-	-	-	-	24.64	-	-	9
Jul-26 26.00	-	-	-	-	23.37	-	-	1
Jul-26 27.00	-	-	-	-	22.09	-	-	17
Jul-26 28.00	0.01	-	-	-	20.81	-0.04	-	61
Jul-26 29.00	0.33	0.21	0.21	0.21	19.70	-0.73	1	75
Aug-26 25.00	0.06	-	-	-	24.57	-0.06	-	2
Aug-26 26.00	0.14	-	-	-	23.27	-0.13	-	3
Aug-26 27.00	0.32	-	-	-	21.97	-0.26	-	31
Aug-26 28.00	0.65	-	-	-	20.67	-0.45	-	70
Aug-26 29.00	1.19	-	-	-	19.54	-0.67	-	3
Sep-26 18.00	-	-	-	-	31.77	-	-	10
Sep-26 19.00	-	-	-	-	30.60	-	-	25
Sep-26 19.50	-	-	-	-	30.01	-	-	25
Sep-26 20.00	-	-	-	-	29.43	-	-	26
Sep-26 21.00	0.01	-	-	-	28.26	-0.01	-	28
Sep-26 22.00	0.01	-	-	-	27.09	-0.01	-	27
Sep-26 23.00	0.03	-	-	-	25.91	-0.03	-	30
Sep-26 24.00	0.07	-	-	-	24.74	-0.05	-	328
Sep-26 25.00	0.14	-	-	-	23.57	-0.10	-	25
Sep-26 26.00	0.27	-	-	-	22.40	-0.18	-	3
Sep-26 27.00	0.49	-	-	-	21.23	-0.29	-	61
Sep-26 28.00	0.84	-	-	-	20.06	-0.45	-	16
Sep-26 29.00	1.35	-	-	-	19.03	-0.62	-	145
Dec-26 18.00	0.01	-	-	-	27.67	-0.01	-	2
Dec-26 19.50	0.03	-	-	-	26.38	-0.02	-	5
Dec-26 20.00	0.04	-	-	-	25.95	-0.02	-	13
Dec-26 22.00	0.12	-	-	-	24.23	-0.06	-	2
Dec-26 23.00	0.20	-	-	-	23.38	-0.09	-	12
Dec-26 24.00	0.32	-	-	-	22.52	-0.14	-	2,142
Dec-26 25.00	0.49	-	-	-	21.66	-0.21	-	125
Dec-26 26.00	0.74	-	-	-	20.80	-0.29	-	99
Dec-26 27.00	1.06	-	-	-	19.94	-0.39	-	20
Dec-26 28.00	1.49	-	-	-	19.09	-0.50	-	3
Dec-26 29.00	2.04	-	-	-	18.32	-0.62	-	27
Mar-27 18.00	0.04	-	-	-	26.24	-0.02	-	1
Mar-27 24.00	0.52	-	-	-	21.93	-0.18	-	501
Mar-27 26.00	0.99	-	-	-	20.49	-0.31	-	193
Mar-27 28.00	1.77	-	-	-	19.05	-0.48	-	1
Jun-27 25.00	1.05	-	-	-	20.66	-0.28	-	1
Jun-27 26.00	1.37	-	-	-	20.02	-0.35	-	1
Jun-27 27.00	1.75	-	-	-	19.38	-0.43	-	2
Jun-27 28.00	2.22	-	-	-	18.74	-0.51	-	11
Sep-27 26.00	1.74	-	-	-	19.99	-0.39	-	95
Dec-27 26.00	2.11	-	-	-	19.91	-0.41	-	97
Jun-28 26.00	2.59	-	-	-	19.66	-0.43	-	95

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	3.42	-	-	-	25.23	0.88	-	3

	Previous Close	0.44		15/07/26
	OBRASCON HUARTE Close	0.44		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	-	-	-	-	42.21	0.16	-	100
Jul-26 0.50	-	-	-	-	42.17	-	-	600
Sep-26 0.25	0.19	-	-	-	43.68	1.00	-	600
Dec-26 0.50	0.03	-	-	-	41.39	0.37	-	1
Jun-27 0.35	0.12	-	-	-	42.51	0.79	-	1,000
Mar-28 0.50	0.08	-	-	-	41.95	0.54	-	10
Mar-28 0.60	0.05	-	-	-	41.41	0.40	-	50
Jun-28 0.35	0.15	-	-	-	42.64	0.77	-	300

	Previous Close	76.20		15/07/26
	PHARMA MAR Close	75.80		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 96.00	-	-	-	-	37.82	-	-	2
Jul-26 105.00	-	-	-	-	33.90	-	-	2
Jul-26 115.00	-	-	-	-	29.54	-	-	2
Aug-26 80.00	2.77	-	-	-	45.09	0.39	-	4
Aug-26 88.00	0.91	-	-	-	44.39	0.17	-	4
Aug-26 90.00	0.66	-	-	-	44.21	0.13	-	6
Sep-26 78.00	5.00	-	-	-	45.16	0.49	-	1
Sep-26 84.00	2.91	-	-	-	44.95	0.34	-	3
Sep-26 92.00	1.33	-	-	-	44.67	0.18	-	4
Sep-26 130.00	0.01	-	-	-	43.33	-	-	2
Sep-26 135.00	-	-	-	-	43.16	-	-	4
Sep-26 140.00	-	-	-	-	42.98	-	-	2
Sep-26 150.00	-	-	-	-	42.63	-	-	4
Dec-26 76.00	9.11	-	-	-	44.80	0.57	-	1
Dec-26 100.00	2.46	-	-	-	44.27	0.22	-	6
Dec-26 110.00	1.34	-	-	-	44.05	0.13	-	1
Mar-27 88.00	6.75	-	-	-	42.27	0.42	-	1
Mar-27 105.00	3.07	-	-	-	41.59	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	-	-	-	-	54.86	-	-	21
Jul-26 68.00	-	-	-	-	53.61	-	-	5
Jul-26 86.00	10.20	-	-	-	44.26	-1.00	-	2
Jul-26 88.00	12.20	-	-	-	43.39	-1.00	40	-
Jul-26 90.00	14.20	-	-	-	42.52	-1.00	19	-
Jul-26 110.00	34.20	-	-	-	33.81	-1.00	2	-
Aug-26 66.00	1.38	-	-	-	53.21	-0.18	-	2
Aug-26 74.00	3.75	-	-	-	48.50	-0.40	-	2
Aug-26 78.00	5.75	-	-	-	47.25	-0.54	-	2
Aug-26 80.00	6.99	-	-	-	47.07	-0.61	-	2
Sep-26 33.00	0.01	-	-	-	70.19	-	-	10
Sep-26 36.00	0.02	-	-	-	68.50	-	-	5
Sep-26 45.00	0.15	-	-	-	63.44	-0.02	-	15
Sep-26 46.00	0.18	-	-	-	62.87	-0.02	-	9
Sep-26 47.00	0.21	-	-	-	62.31	-0.02	-	12
Sep-26 60.00	1.28	-	-	-	54.99	-0.13	-	6
Sep-26 62.00	1.57	-	-	-	53.87	-0.16	-	5
Sep-26 66.00	2.41	-	-	-	51.62	-0.22	-	3
Sep-26 70.00	3.54	-	-	-	49.36	-0.31	-	1
Sep-26 78.00	7.02	7.00	7.00	7.00	46.02	-0.51	1	-
Sep-26 80.00	8.19	8.25	8.25	8.25	45.95	-0.57	1	-
Sep-26 82.00	9.56	-	-	-	45.88	-0.62	-	5
Sep-26 88.00	14.00	-	-	-	45.67	-0.75	-	3
Sep-26 92.00	17.33	-	-	-	45.53	-0.82	-	1
Dec-26 46.00	1.01	-	-	-	58.98	-0.07	-	2
Dec-26 48.00	1.21	-	-	-	58.04	-0.08	-	1
Dec-26 60.00	3.28	-	-	-	52.39	-0.19	-	2
Dec-26 62.00	3.72	-	-	-	51.45	-0.21	-	1
Dec-26 70.00	6.18	-	-	-	47.69	-0.33	-	1
Dec-26 76.00	8.63	-	-	-	44.96	-0.44	-	15
Dec-26 78.00	9.82	-	-	-	44.91	-0.47	-	10
Mar-27 41.00	1.06	-	-	-	56.67	-0.06	-	8
Mar-27 43.00	1.28	-	-	-	55.91	-0.07	-	3
Mar-27 52.00	2.64	-	-	-	52.51	-0.13	-	1
Mar-27 78.00	11.50	-	-	-	43.42	-0.45	-	1
Mar-27 80.00	12.68	-	-	-	43.34	-0.48	-	2
Mar-27 105.00	31.19	-	-	-	42.35	-0.78	-	1
Jun-27 39.00	1.26	-	-	-	54.37	-0.06	-	3
Jun-27 42.00	1.61	-	-	-	53.49	-0.07	-	1
Jun-27 66.00	7.65	-	-	-	46.42	-0.28	-	1
Jun-27 70.00	9.29	-	-	-	45.24	-0.33	-	2

	Previous Close	16.63		15/07/26
	PUIG Close	16.70		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.28	-	-	-	31.48	0.70	-	6
Jul-26 17.50	-	-	-	-	29.71	0.02	-	10
Jul-26 18.00	-	-	-	-	28.68	-	-	6
Jul-26 19.00	-	-	-	-	26.62	-	-	1
Aug-26 15.50	1.48	-	-	-	33.79	0.78	-	5
Aug-26 16.00	1.13	-	-	-	33.46	0.68	-	5
Aug-26 16.50	0.83	-	-	-	33.12	0.57	-	15
Aug-26 17.00	0.59	0.56	0.56	0.56	32.84	0.46	2	8
Aug-26 17.50	0.40	-	-	-	32.60	0.35	-	15
Aug-26 18.00	0.26	-	-	-	32.36	0.26	-	12
Sep-26 11.00	5.75	-	-	-	40.99	0.99	-	1
Sep-26 14.50	2.52	-	-	-	38.76	0.83	-	3
Sep-26 16.00	1.47	-	-	-	37.80	0.65	-	9
Sep-26 16.50	1.19	-	-	-	37.48	0.57	-	2
Sep-26 17.00	0.96	-	-	-	37.33	0.50	-	11
Sep-26 17.50	0.75	-	-	-	37.30	0.42	-	8,908
Sep-26 18.00	0.59	-	-	-	37.27	0.36	-	2
Sep-26 19.00	0.34	-	-	-	37.21	0.24	-	8
Sep-26 20.00	0.19	-	-	-	37.15	0.15	-	14
Sep-26 21.00	0.10	-	-	-	37.09	0.09	-	8,553
Dec-26 15.00	2.67	-	-	-	38.00	0.72	-	3
Dec-26 16.50	1.80	-	-	-	37.16	0.58	-	2
Dec-26 17.00	1.56	-	-	-	36.93	0.54	-	10
Dec-26 18.00	1.15	-	-	-	36.53	0.44	-	37
Dec-26 18.50	0.99	-	-	-	36.33	0.40	-	6
Dec-26 19.00	0.83	-	-	-	36.13	0.35	-	1
Dec-26 19.50	0.70	-	-	-	35.93	0.31	-	20
Dec-26 23.00	0.17	-	-	-	34.54	0.10	-	1
Jun-27 11.00	6.13	-	-	-	35.88	0.93	-	5
Jun-27 15.50	2.88	-	-	-	34.08	0.68	-	4
Jun-27 16.50	2.34	-	-	-	33.68	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	33.83	-	-	3
Jul-26 14.00	-	-	-	-	33.50	-	-	3
Jul-26 14.50	-	-	-	-	33.17	-	-	17
Jul-26 15.00	-	-	-	-	32.84	-	-	16
Jul-26 15.50	-	-	-	-	32.51	-	-	5
Jul-26 16.00	0.01	-	-	-	32.18	-0.03	-	1
Jul-26 17.00	0.35	-	-	-	31.10	-0.77	-	17
Aug-26 12.50	-	-	-	-	35.78	-	-	3
Aug-26 14.50	0.08	-	-	-	34.42	-0.09	-	10
Aug-26 15.00	0.14	-	-	-	34.08	-0.15	-	6
Aug-26 16.50	0.59	-	-	-	33.07	-0.43	-	10
Sep-26 12.00	0.02	-	-	-	39.49	-0.02	-	5
Sep-26 12.50	0.04	-	-	-	39.17	-0.03	-	149
Sep-26 13.00	0.06	-	-	-	38.85	-0.05	-	22
Sep-26 13.50	0.11	-	-	-	38.53	-0.08	-	18
Sep-26 14.00	0.17	-	-	-	38.21	-0.12	-	42
Sep-26 14.50	0.25	-	-	-	37.90	-0.16	-	1
Sep-26 15.00	0.37	-	-	-	37.58	-0.22	-	8,349
Sep-26 15.50	0.51	-	-	-	37.26	-0.28	-	5
Sep-26 16.00	0.68	-	-	-	36.94	-0.35	-	246
Sep-26 16.50	0.91	-	-	-	36.62	-0.43	-	13
Sep-26 17.50	1.46	-	-	-	36.44	-0.58	-	4
Dec-26 11.00	0.06	-	-	-	38.51	-0.03	-	2
Dec-26 12.00	0.14	-	-	-	37.95	-0.07	-	500
Dec-26 12.50	0.19	-	-	-	37.67	-0.09	-	5
Dec-26 13.00	0.27	-	-	-	37.39	-0.12	-	3
Dec-26 13.50	0.36	-	-	-	37.11	-0.15	-	4
Dec-26 14.00	0.47	-	-	-	36.83	-0.19	-	52
Dec-26 14.50	0.60	-	-	-	36.55	-0.23	-	2,467
Dec-26 15.00	0.76	-	-	-	36.27	-0.27	-	16
Dec-26 15.50	0.93	-	-	-	35.99	-0.32	-	5
Dec-26 16.00	1.14	-	-	-	35.71	-0.37	-	30
Dec-26 16.50	1.37	-	-	-	35.43	-0.42	-	17
Dec-26 17.00	1.63	-	-	-	35.20	-0.47	-	6
Dec-26 17.50	1.91	-	-	-	35.00	-0.52	-	10
Dec-26 18.00	2.22	-	-	-	34.80	-0.58	-	5
Dec-26 21.00	4.51	-	-	-	33.60	-0.83	-	6
Dec-26 32.00	15.30	-	-	-	29.21	-1.00	-	1
Mar-27 12.00	0.27	-	-	-	36.84	-0.10	-	1
Mar-27 13.50	0.57	-	-	-	36.09	-0.18	-	5
Mar-27 14.00	0.70	-	-	-	35.84	-0.21	-	1
Mar-27 15.00	1.03	-	-	-	35.34	-0.29	-	10
Mar-27 15.50	1.22	-	-	-	35.09	-0.33	-	7
Mar-27 16.00	1.44	-	-	-	34.84	-0.37	-	85
Mar-27 16.50	1.67	-	-	-	34.59	-0.41	-	274
Jun-27 14.00	0.88	-	-	-	32.98	-0.24	-	4
Jun-27 16.00	1.68	-	-	-	32.18	-0.39	-	411
Jun-27 16.50	1.92	-	-	-	31.98	-0.43	-	1
Jun-27 21.00	4.90	-	-	-	30.27	-0.74	-	20
Sep-27 11.00	0.25	-	-	-	32.02	-0.08	-	19
Dec-27 15.00	1.40	-	-	-	29.48	-0.31	-	4
Dec-27 15.50	1.62	-	-	-	29.35	-0.35	-	162
Dec-27 16.00	1.84	-	-	-	29.22	-0.38	-	156
Dec-27 16.50	2.10	-	-	-	29.09	-0.42	-	151
Mar-28 17.50	2.73	-	-	-	28.04	-0.48	-	143

	Previous Close	15.37		15/07/26
	REDEIA Close	15.38		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	1.38	-	-	-	22.03	1.00	-	1
Jul-26 15.00	0.39	-	-	-	20.34	0.95	-	3
Jul-26 15.50	0.04	-	-	-	19.54	0.30	-	3
Aug-26 15.50	0.29	-	-	-	16.88	0.47	-	2
Aug-26 16.00	0.11	-	-	-	16.21	0.24	-	9
Sep-26 14.00	1.53	-	-	-	21.44	0.87	-	1
Sep-26 15.00	0.76	-	-	-	19.93	0.65	-	10
Sep-26 15.50	0.47	-	-	-	19.19	0.50	-	13
Sep-26 16.00	0.26	-	-	-	18.54	0.34	-	9
Sep-26 16.50	0.13	-	-	-	17.89	0.20	-	1
Sep-26 17.00	0.05	-	-	-	17.24	0.10	-	35
Sep-26 17.50	0.02	-	-	-	16.59	0.04	-	1
Sep-26 18.50	-	-	-	-	15.29	-	-	1
Dec-26 14.00	1.77	-	-	-	20.53	0.80	-	36
Dec-26 15.00	1.07	-	-	-	19.40	0.63	-	25
Dec-26 15.50	0.78	-	-	-	18.84	0.53	-	17
Dec-26 16.00	0.54	-	-	-	18.30	0.43	-	263
Dec-26 16.50	0.36	-	-	-	17.76	0.32	-	23
Dec-26 17.00	0.22	-	-	-	17.21	0.23	-	25
Dec-26 17.50	0.13	-	-	-	16.67	0.15	-	26
Dec-26 18.00	0.07	-	-	-	16.13	0.09	-	2
Mar-27 13.50	2.30	-	-	-	21.47	0.82	-	1
Mar-27 14.00	1.92	-	-	-	21.01	0.76	-	10
Mar-27 15.50	0.98	0.90	0.90	0.90	19.60	0.54	10	133
Mar-27 16.00	0.74	-	-	-	19.10	0.45	-	196
Mar-27 16.50	0.53	-	-	-	18.60	0.37	-	27
Mar-27 17.00	0.38	-	-	-	18.10	0.29	-	6
Mar-27 17.50	0.26	-	-	-	17.61	0.22	-	10
Jun-27 16.00	0.94	-	-	-	19.44	0.47	-	1
Jun-27 16.50	0.74	-	-	-	18.95	0.41	-	2
Jun-27 17.00	0.56	-	-	-	18.46	0.34	-	6
Jun-27 18.00	0.30	-	-	-	17.48	0.22	-	1
Dec-27 14.50	1.82	-	-	-	20.33	0.66	-	278
Dec-27 18.00	0.37	-	-	-	17.21	0.24	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	-	-	-	23.99	-	-	11
Jul-26 13.50	-	-	-	-	22.30	-	-	11
Jul-26 14.00	-	-	-	-	21.45	-	-	146
Jul-26 14.50	-	-	-	-	20.61	-	-	17
Jul-26 15.00	-	-	-	-	19.76	-0.04	-	10
Aug-26 14.00	0.03	-	-	-	21.04	-0.07	-	10
Aug-26 14.50	0.09	0.06	0.06	0.06	20.25	-0.16	1	40
Aug-26 15.00	0.21	0.20	0.20	0.20	19.46	-0.32	1	58
Aug-26 15.50	0.42	-	-	-	18.70	-0.53	-	2
Aug-26 16.00	0.73	-	-	-	18.03	-0.74	-	2
Sep-26 12.50	0.01	-	-	-	23.55	-0.01	-	11
Sep-26 13.00	0.02	-	-	-	22.79	-0.03	-	9
Sep-26 13.50	0.04	-	-	-	22.03	-0.07	-	59
Sep-26 14.00	0.09	-	-	-	21.27	-0.13	-	34
Sep-26 14.50	0.18	-	-	-	20.52	-0.22	-	11
Sep-26 15.00	0.32	-	-	-	19.76	-0.35	-	23
Sep-26 15.50	0.53	-	-	-	19.02	-0.51	-	3
Sep-26 16.00	0.83	-	-	-	18.37	-0.67	-	33
Sep-26 16.50	1.20	-	-	-	17.72	-0.82	-	1
Dec-26 11.50	0.02	-	-	-	23.81	-0.02	-	20
Dec-26 12.00	0.04	-	-	-	23.25	-0.04	-	12
Dec-26 12.50	0.07	-	-	-	22.69	-0.06	-	16
Dec-26 13.00	0.11	-	-	-	22.12	-0.10	-	6
Dec-26 13.50	0.17	-	-	-	21.56	-0.15	-	97
Dec-26 14.00	0.27	-	-	-	21.00	-0.21	-	115
Dec-26 14.50	0.39	-	-	-	20.43	-0.29	-	99
Dec-26 15.00	0.56	-	-	-	19.87	-0.38	-	29
Dec-26 15.50	0.78	-	-	-	19.31	-0.48	-	3
Dec-26 16.00	1.04	-	-	-	18.77	-0.59	-	32
Dec-26 17.00	1.73	-	-	-	17.68	-0.80	-	1
Mar-27 11.50	0.05	-	-	-	21.97	-0.04	-	1
Mar-27 12.00	0.09	-	-	-	21.50	-0.07	-	8
Mar-27 12.50	0.13	-	-	-	21.03	-0.10	-	8
Mar-27 13.00	0.20	-	-	-	20.57	-0.14	-	103
Mar-27 13.50	0.29	-	-	-	20.10	-0.19	-	15
Mar-27 14.00	0.41	-	-	-	19.64	-0.25	-	162
Mar-27 14.50	0.55	-	-	-	19.17	-0.33	-	7
Mar-27 15.00	0.74	-	-	-	18.70	-0.41	-	1
Mar-27 15.50	0.97	-	-	-	18.23	-0.49	-	3
Mar-27 16.00	1.24	-	-	-	17.73	-0.58	-	1
Mar-27 17.00	1.90	-	-	-	16.73	-0.75	-	3
Jun-27 14.00	0.49	-	-	-	19.05	-0.27	-	11
Jun-27 14.50	0.65	-	-	-	18.66	-0.33	-	5
Jun-27 15.00	0.84	-	-	-	18.27	-0.40	-	2
Jun-27 15.50	1.07	-	-	-	17.85	-0.48	-	13
Jun-27 16.00	1.32	-	-	-	17.37	-0.56	-	1
Sep-27 12.50	0.30	-	-	-	19.33	-0.17	-	5
Dec-27 14.00	0.76	-	-	-	17.89	-0.33	-	20
Dec-27 15.00	1.19	-	-	-	17.30	-0.46	-	11
Dec-27 19.00	4.01	-	-	-	13.47	-0.94	-	6
Dec-28 13.00	0.80	-	-	-	17.74	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.05	-	-	-	22.03	-0.07	-	2
Sep-26 14.00	0.09	-	-	-	21.27	-0.13	-	1
Sep-26 14.50	0.18	-	-	-	20.52	-0.22	-	6
Sep-26 15.00	0.32	-	-	-	19.76	-0.35	-	1
Dec-26 13.50	0.17	-	-	-	21.56	-0.14	-	4

	Previous Close	24.36		15/07/26
	REPSOL Close	23.86		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 21.00	2.86	-	-	-	44.66	1.00	-	1
Jul-26 22.00	1.86	-	-	-	43.17	1.00	-	10,014
Jul-26 23.00	0.90	-	-	-	41.69	0.89	-	186
Jul-26 24.00	0.22	-	-	-	40.27	0.43	-	3,039
Jul-26 25.00	0.02	0.11	0.11	0.11	39.19	0.06	5	146
Jul-26 26.00	-	-	-	-	38.12	-	-	150
Jul-26 w5 25.00	0.36	-	-	-	39.10	0.30	-	30
Aug-26 21.00	3.15	-	-	-	40.59	0.86	-	1
Aug-26 22.00	2.35	-	-	-	39.16	0.77	-	8
Aug-26 23.00	1.64	-	-	-	37.74	0.65	-	66
Aug-26 24.00	1.07	-	-	-	36.40	0.51	-	194
Aug-26 25.00	0.66	-	-	-	35.60	0.37	-	106
Aug-26 26.00	0.37	-	-	-	34.81	0.24	-	159
Aug-26 28.00	0.08	-	-	-	33.21	0.08	-	200
Sep-26 16.50	7.45	-	-	-	41.13	0.99	-	4
Sep-26 18.00	5.99	-	-	-	39.58	0.96	-	1
Sep-26 20.00	4.16	-	-	-	37.51	0.89	-	52
Sep-26 20.50	3.74	3.80	3.80	3.80	36.99	0.86	1	1
Sep-26 21.00	3.32	-	-	-	36.48	0.82	-	16
Sep-26 22.00	2.56	-	-	-	35.44	0.74	-	11,953
Sep-26 23.00	1.89	-	-	-	34.41	0.64	-	188
Sep-26 24.00	1.33	-	-	-	33.46	0.52	-	166
Sep-26 25.00	0.91	-	-	-	33.06	0.41	-	532
Sep-26 26.00	0.59	-	-	-	32.65	0.30	-	157
Sep-26 27.00	0.37	-	-	-	32.25	0.21	-	162
Sep-26 28.00	0.21	-	-	-	31.84	0.14	-	68
Sep-26 29.00	0.12	-	-	-	31.44	0.08	-	5
Sep-26 30.00	0.06	-	-	-	31.03	0.05	-	6
Sep-26 31.00	0.03	-	-	-	30.63	0.03	-	1
Dec-26 12.00	11.99	-	-	-	39.10	1.00	-	2
Dec-26 13.00	11.00	-	-	-	38.49	1.00	-	10
Dec-26 15.00	9.06	-	-	-	37.26	0.98	-	150
Dec-26 15.50	8.58	-	-	-	36.95	0.97	-	160
Dec-26 16.00	8.11	-	-	-	36.64	0.97	-	150
Dec-26 16.50	7.64	-	-	-	36.33	0.96	-	151
Dec-26 17.00	7.18	-	-	-	36.03	0.95	-	75
Dec-26 17.50	6.73	-	-	-	35.72	0.93	-	50
Dec-26 18.00	6.29	-	-	-	35.41	0.92	-	127
Dec-26 18.50	5.85	-	-	-	35.10	0.90	-	364
Dec-26 19.00	5.43	-	-	-	34.80	0.88	-	15
Dec-26 19.50	5.02	-	-	-	34.49	0.85	-	101
Dec-26 20.00	4.62	-	-	-	34.18	0.83	-	62
Dec-26 21.00	3.86	-	-	-	33.57	0.77	-	7
Dec-26 22.00	3.19	-	-	-	32.95	0.70	-	4,060
Dec-26 23.00	2.58	-	-	-	32.34	0.63	-	13
Dec-26 24.00	2.04	-	-	-	31.80	0.55	-	11,638
Dec-26 25.00	1.61	-	-	-	31.70	0.47	-	41
Dec-26 26.00	1.26	-	-	-	31.60	0.40	-	1,017
Dec-26 27.00	0.96	-	-	-	31.50	0.33	-	6
Dec-26 28.00	0.73	-	-	-	31.41	0.27	-	3
Dec-26 29.00	0.55	-	-	-	31.31	0.21	-	5
Dec-26 30.00	0.40	-	-	-	31.21	0.17	-	11
Dec-26 31.00	0.29	-	-	-	31.11	0.13	-	1
Mar-27 14.50	9.61	-	-	-	38.03	0.97	-	5
Mar-27 16.00	8.21	-	-	-	36.94	0.95	-	15
Mar-27 16.50	7.75	-	-	-	36.58	0.94	-	25
Mar-27 17.00	7.32	-	-	-	36.21	0.92	-	2
Mar-27 17.50	6.88	-	-	-	35.85	0.91	-	32
Mar-27 18.00	6.45	-	-	-	35.49	0.89	-	70
Mar-27 18.50	6.04	-	-	-	35.12	0.87	-	16
Mar-27 19.00	5.64	-	-	-	34.76	0.85	-	35
Mar-27 19.50	5.24	-	-	-	34.40	0.83	-	10
Mar-27 20.00	4.86	-	-	-	34.03	0.80	-	20
Mar-27 22.00	3.49	-	-	-	32.58	0.69	-	27
Mar-27 23.00	2.89	-	-	-	31.85	0.62	-	4,000
Mar-27 24.00	2.37	-	-	-	31.21	0.55	-	319
Mar-27 25.00	1.93	-	-	-	31.05	0.49	-	153
Mar-27 27.00	1.26	-	-	-	30.75	0.36	-	20
Mar-27 28.00	1.02	-	-	-	30.59	0.31	-	1
Mar-27 29.00	0.79	-	-	-	30.44	0.26	-	2,000
Mar-27 30.00	0.63	-	-	-	30.29	0.21	-	1
Mar-27 32.00	0.38	-	-	-	29.98	0.14	-	180
Jun-27 11.00	13.00	-	-	-	39.38	1.00	-	1
Jun-27 15.00	9.20	-	-	-	36.65	0.95	-	75
Jun-27 15.50	8.74	-	-	-	36.30	0.94	-	50
Jun-27 16.50	7.87	-	-	-	35.62	0.92	-	53
Jun-27 17.00	7.44	-	-	-	35.28	0.90	-	1,021
Jun-27 17.50	7.02	-	-	-	34.93	0.88	-	26
Jun-27 19.00	5.84	-	-	-	33.91	0.82	-	1
Jun-27 19.50	5.46	-	-	-	33.56	0.80	-	1
Jun-27 27.00	1.60	-	-	-	29.83	0.39	-	3
Sep-27 15.50	8.79	-	-	-	36.95	0.93	-	1
Sep-27 18.00	6.71	-	-	-	35.10	0.85	-	3,000
Sep-27 18.50	6.32	-	-	-	34.73	0.83	-	3,000
Sep-27 20.00	5.25	-	-	-	33.62	0.77	-	2,000
Sep-27 21.00	4.59	-	-	-	32.88	0.72	-	6
Sep-27 22.00	3.98	-	-	-	32.14	0.67	-	5
Sep-27 24.00	2.91	-	-	-	30.73	0.56	-	2
Dec-27 12.00	12.05	-	-	-	39.48	0.99	-	2
Dec-27 14.00	10.19	-	-	-	37.97	0.96	-	1,400
Dec-27 15.00	9.31	-	-	-	37.21	0.93	-	149
Dec-27 15.50	8.87	-	-	-	36.84	0.92	-	2
Dec-27 16.00	8.45	-	-	-	36.46	0.91	-	3
Dec-27 16.50	8.05	-	-	-	36.08	0.89	-	1,528
Dec-27 17.00	7.65	-	-	-	35.71	0.87	-	24
Dec-27 17.50	7.25	-	-	-	35.33	0.85	-	2
Dec-27 19.50	5.81	-	-	-	33.82	0.77	-	5
Dec-27 20.00	5.46	-	-	-	33.44	0.75	-	10,000
Dec-27 23.00	3.67	-	-	-	31.18	0.61	-	4
Dec-27 24.00	3.19	-	-	-	30.51	0.56	-	5,000
Dec-27 25.00	2.76	-	-	-	30.34	0.52	-	1
Mar-28 16.50	8.05	-	-	-	35.62	0.89	-	1
Mar-28 18.00	6.89	-	-	-	34.53	0.83	-	1
Mar-28 19.00	6.18	-	-	-	33.80	0.79	-	5
Mar-28 24.00	3.28	-	-	-	30.25	0.57	-	6
Mar-28 25.00	2.86	-	-	-	30.09	0.52	-	1,000
Mar-28 26.00	2.53	-	-	-	29.94	0.48	-	2,000
Mar-28 27.00	2.21	-	-	-	29.79	0.43	-	2,000
Mar-28 32.00	1.09	-	-	-	29.02	0.26	-	2,000
Jun-28 19.00	6.36	-	-	-	34.04	0.78	-	6
Jun-28 20.00	5.72	-	-	-	33.37	0.74	-	10
Jun-28 22.00	4.55	-	-	-	32.03	0.65	-	4
Jun-28 24.00	3.57	-	-	-	30.76	0.57	-	2,500
Dec-28 16.00	8.59	-	-	-	35.75	0.88	-	2,000
Dec-28 17.00	7.86	-	-	-	35.19	0.85	-	15,000
Dec-28 24.00	3.91	-	-	-	31.35	0.58	-	1,500
Dec-29 10.00	13.99	-	-	-	36.85	1.00	-	200
Dec-29 11.50	12.51	-	-	-	36.26	1.00	-	1
Dec-29 12.00	12.03	-	-	-	36.07	0.99	-	1
Dec-29 12.50	11.55	-	-	-	35.87	0.99	-	3
Dec-29 17.00	7.87	-	-	-	34.11	0.84	-	25
Dec-30 22.00	5.33	-	-	-	32.07	0.65	-	1,500
Dec-30 26.00	4.00	-	-	-	31.47	0.54	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	-	-	-	-	49.66	-	-	2
Jul-26 18.00	-	-	-	-	47.44	-	-	10
Jul-26 18.50	-	-	-	-	46.70	-	-	10
Jul-26 19.00	-	-	-	-	45.96	-	-	15
Jul-26 19.50	-	-	-	-	45.22	-	-	152
Jul-26 20.00	-	0.05	0.05	0.05	44.48	-	1	38
Jul-26 20.50	-	-	-	-	43.74	-	-	5
Jul-26 21.00	-	-	-	-	43.00	-	-	7,643
Jul-26 22.00	-	-	-	-	41.51	-	-	17
Jul-26 23.00	0.04	-	-	-	40.03	-0.11	-	21
Jul-26 24.00	0.35	0.32	0.32	0.32	38.61	-0.57	1	53
Jul-26 25.00	1.15	-	-	-	37.53	-0.95	-	1
Jul-26 w4 22.00	0.08	-	-	-	42.64	-0.11	-	1
Jul-26 w4 23.00	0.27	0.20	0.20	0.20	41.15	-0.27	1	1
Jul-26 w5 23.00	0.41	-	-	-	38.87	-0.31	-	5
Aug-26 17.50	0.01	-	-	-	43.36	-0.01	-	2
Aug-26 18.00	0.02	-	-	-	42.65	-0.02	-	6
Aug-26 19.00	0.04	-	-	-	41.23	-0.03	-	1
Aug-26 19.50	0.07	-	-	-	40.51	-0.05	-	13
Aug-26 20.00	0.10	0.11	0.11	0.11	39.80	-0.07	9	31
Aug-26 20.50	0.15	-	-	-	39.09	-0.10	-	8
Aug-26 21.00	0.21	-	-	-	38.38	-0.13	-	34
Aug-26 22.00	0.39	0.38	0.38	0.38	36.95	-0.22	2	9
Aug-26 23.00	0.67	0.70	0.70	0.70	35.53	-0.35	1	1
Aug-26 24.00	1.09	-	-	-	34.19	-0.49	-	151
Sep-26 6.75	-	-	-	-	50.00	-	-	2
Sep-26 10.50	-	-	-	-	46.12	-	-	9
Sep-26 11.00	-	-	-	-	45.60	-	-	30
Sep-26 11.50	-	-	-	-	45.09	-	-	51
Sep-26 12.00	-	-	-	-	44.57	-	-	295
Sep-26 12.50	-	-	-	-	44.05	-	-	80
Sep-26 13.00	-	-	-	-	43.54	-	-	119
Sep-26 13.50	-	-	-	-	43.02	-	-	12
Sep-26 14.00	-	-	-	-	42.50	-	-	143
Sep-26 14.50	-	-	-	-	41.99	-	-	277
Sep-26 15.00	-	-	-	-	41.47	-	-	35
Sep-26 15.50	0.01	-	-	-	40.95	-	-	6
Sep-26 16.00	0.01	-	-	-	40.44	-0.01	-	10
Sep-26 16.50	0.02	-	-	-	39.92	-0.01	-	200
Sep-26 17.00	0.02	-	-	-	39.40	-0.02	-	654
Sep-26 17.50	0.04	-	-	-	38.89	-0.02	-	204
Sep-26 18.00	0.05	-	-	-	38.37	-0.03	-	360
Sep-26 18.50	0.08	-	-	-	37.85	-0.05	-	211
Sep-26 19.00	0.11	-	-	-	37.33	-0.06	-	14
Sep-26 19.50	0.15	-	-	-	36.82	-0.08	-	104
Sep-26 20.00	0.20	-	-	-	36.30	-0.10	-	11
Sep-26 21.00	0.35	-	-	-	35.27	-0.17	-	106
Sep-26 22.00	0.57	-	-	-	34.23	-0.26	-	10
Sep-26 23.00	0.90	0.73	0.73	0.73	33.20	-0.36	1	10
Sep-26 24.00	1.33	-	-	-	32.25	-0.48	-	2
Sep-26 25.00	1.91	-	-	-	31.85	-0.60	-	1
Dec-26 8.00	-	-	-	-	41.72	-	-	9,500
Dec-26 8.75	-	-	-	-	41.26	-	-	1
Dec-26 9.00	-	-	-	-	41.10	-	-	13,015
Dec-26 9.50	-	-	-	-	40.80	-	-	750
Dec-26 10.00	-	-	-	-	40.49	-	-	34,000
Dec-26 10.50	-	-	-	-	40.18	-	-	1,000
Dec-26 11.00	-	-	-	-	39.88	-	-	15,621
Dec-26 11.50	-	-	-	-	39.57	-	-	3,187
Dec-26 12.00	-	-	-	-	39.26	-	-	15,760
Dec-26 12.50	0.01	-	-	-	38.95	-	-	156
Dec-26 13.00	0.01	-	-	-	38.65	-0.01	-	12,000
Dec-26 13.50	0.02	-	-	-	38.34	-0.01	-	1
Dec-26 14.00	0.02	-	-	-	38.03	-0.01	-	11,025
Dec-26 14.50	0.03	-	-	-	37.72	-0.01	-	224
Dec-26 15.00	0.05	-	-	-	37.42	-0.02	-	4,184
Dec-26 15.50	0.06	-	-	-	37.11	-0.03	-	21,501
Dec-26 16.00	0.09	-	-	-	36.80	-0.03	-	2,160
Dec-26 16.50	0.12	-	-	-	36.49	-0.04	-	161
Dec-26 17.00	0.15	-	-	-	36.19	-0.06	-	136
Dec-26 17.50	0.20	-	-	-	35.88	-0.07	-	160
Dec-26 18.00	0.25	-	-	-	35.57	-0.09	-	26
Dec-26 18.50	0.31	-	-	-	35.26	-0.10	-	1
Dec-26 19.00	0.38	-	-	-	34.96	-0.13	-	4,102
Dec-26 19.50	0.46	-	-	-	34.65	-0.15	-	116
Dec-26 20.00	0.57	-	-	-	34.34	-0.17	-	2,023
Dec-26 20.50	0.69	-	-	-	34.04	-0.20	-	4
Dec-26 21.00	0.80	-	-	-	33.73	-0.23	-	153
Dec-26 22.00	1.12	-	-	-	33.11	-0.30	-	74
Dec-26 23.00	1.51	-	-	-	32.50	-0.38	-	11
Dec-26 24.00	1.96	-	-	-	31.96	-0.46	-	21
Dec-26 25.00	2.53	-	-	-	31.86	-0.54	-	7
Dec-26 26.00	3.18	-	-	-	31.76	-0.61	-	2
Dec-26 27.00	3.88	-	-	-	31.66	-0.69	-	2
Dec-26 28.00	4.66	-	-	-	31.57	-0.75	-	20
Mar-27 7.25	-	-	-	-	41.73	-	-	4
Mar-27 8.00	-	-	-	-	41.18	-	-	1
Mar-27 10.00	0.01	-	-	-	39.73	-	-	245
Mar-27 11.50	0.02	-	-	-	38.64	-0.01	-	216
Mar-27 12.00	0.03	-	-	-	38.28	-0.01	-	210
Mar-27 12.50	0.04	-	-	-	37.91	-0.01	-	401
Mar-27 13.50	0.07	-	-	-	37.19	-0.02	-	4
Mar-27 14.00	0.09	-	-	-	36.82	-0.03	-	55
Mar-27 14.50	0.12	-	-	-	36.46	-0.04	-	100
Mar-27 15.00	0.15	-	-	-	36.10	-0.05	-	140
Mar-27 15.50	0.18	-	-	-	35.73	-0.06	-	250
Mar-27 16.00	0.23	-	-	-	35.37	-0.07	-	754
Mar-27 16.50	0.28	-	-	-	35.01	-0.08	-	25
Mar-27 17.00	0.34	-	-	-	34.64	-0.10	-	75
Mar-27 18.00	0.49	-	-	-	33.92	-0.13	-	20
Mar-27 18.50	0.57	-	-	-	33.55	-0.15	-	6
Mar-27 21.00	1.22	-	-	-	31.74	-0.28	-	210
Mar-27 22.00	1.56	-	-	-	31.01	-0.34	-	31
Mar-27 23.00	1.97	-	-	-	30.28	-0.41	-	10
Mar-27 24.00	2.47	-	-	-	29.64	-0.48	-	2
Mar-27 25.00	3.03	-	-	-	29.48	-0.54	-	11
Mar-27 26.00	3.70	3.43	3.43	3.43	29.33	-0.61	1	2
Mar-27 28.00	5.15	-	-	-	29.02	-0.72	-	2
Jun-27 8.00	-	-	-	-	39.83	-	-	25,000
Jun-27 9.50	0.01	-	-	-	38.80	-	-	40
Jun-27 10.00	0.02	-	-	-	38.46	-0.01	-	10
Jun-27 10.50	0.03	-	-	-	38.12	-0.01	-	2
Jun-27 11.50	0.05	-	-	-	37.43	-0.01	-	80
Jun-27 12.00	0.06	-	-	-	37.09	-0.02	-	210
Jun-27 12.50	0.08	-	-	-	36.75	-0.02	-	200
Jun-27 13.00	0.10	-	-	-	36.40	-0.03	-	5,010
Jun-27 13.50	0.13	-	-	-	36.06	-0.04	-	183
Jun-27 14.00	0.16	-	-	-	35.72	-0.04	-	38
Jun-27 14.50	0.20	-	-	-	35.38	-0.05	-	20
Jun-27 16.00	0.35	-	-	-	34.35	-0.08	-	25
Jun-27 19.50	1.00	-	-	-	31.95	-0.21	-	100
Jun-27 21.00	1.46	-	-	-	30.93	-0.29	-	2
Jun-27 22.00	1.83	-	-	-	30.24	-0.34	-	2
Jun-27 24.00	2.72	-	-	-	28.94	-0.46	-	1
Jun-27 26.00	3.92	-	-	-	28.46	-0.58	-	1
Sep-27 10.50	0.06	-	-	-	38.30	-0.02	-	100
Sep-27 11.00	0.08	-	-	-	37.93	-0.02	-	101
Sep-27 11.50	0.10	-	-	-	37.56	-0.02	-	100
Sep-27 12.00	0.13	-	-	-	37.19	-0.03	-	104
Sep-27 14.00	0.29	-	-	-	35.71	-0.06	-	25
Sep-27 14.50	0.34	-	-	-	35.34	-0.07	-	420
Sep-27 15.50	0.48	-	-	-	34.60	-0.10	-	159
Sep-27 18.00	0.94	-	-	-	32.75	-0.18	-	1,000
Sep-27 19.00	1.19	-	-	-	32.01	-0.22	-	5
Dec-27 7.75	0.02	-	-	-	39.22	-	-	234
Dec-27 8.00	0.02	-	-	-	39.03	-	-	23,000
Dec-27 8.50	0.03	-	-	-	38.66	-0.01	-	8,000
Dec-27 9.00	0.04	-	-	-	38.28	-0.01	-	7,000
Dec-27 9.75	0.06	-	-	-	37.71	-0.01	-	62
Dec-27 10.00	0.07	-	-	-	37.53	-0.02	-	11,028
Dec-27 10.50	0.09	-	-	-	37.15	-0.02	-	12,938
Dec-27 11.00	0.11	-	-	-	36.77	-0.02	-	27,620
Dec-27 12.00	0.17	-	-	-	36.02	-0.04	-	1
Dec-27 12.50	0.20	-	-	-	35.64	-0.04	-	25
Dec-27 13.00	0.25	-	-	-	35.26	-0.05	-	266
Dec-27 14.00	0.35	-	-	-	34.51	-0.07	-	15,000
Dec-27 14.50	0.41	-	-	-	34.13	-0.08	-	7
Dec-27 15.00	0.48	-	-	-	33.75	-0.09	-	7,001
Dec-27 16.00	0.63	-	-	-	33.00	-0.12	-	30,000
Dec-27 16.50	0.71	-	-	-	32.62	-0.13	-	1,525
Dec-27 17.00	0.82	-	-	-	32.25	-0.15	-	25
Dec-27 18.00	1.03	-	-	-	31.49	-0.18	-	101
Dec-27 20.00	1.59	-	-	-	29.98	-0.27	-	2
Dec-27 21.00	1.92	-	-	-	29.23	-0.31	-	50
Dec-27 22.00	2.31	-	-	-	28.47	-0.36	-	20
Dec-27 23.00	2.72	-	-	-	27.72	-0.41	-	9
Dec-27 24.00	3.22	-	-	-	27.05	-0.47	-	10
Mar-28 12.00	0.21	-	-	-	34.45	-0.04	-	1,000
Mar-28 13.50	0.36	-	-	-	33.36	-0.07	-	1,000
Mar-28 18.00	1.17	-	-	-	30.09	-0.20	-	151
Mar-28 21.00	2.12	-	-	-	27.91	-0.33	-	120
Mar-28 22.00	2.50	-	-	-	27.18	-0.38	-	114
Mar-28 26.00	4.66	-	-	-	25.50	-0.58	-	25
Jun-28 18.00	1.33	-	-	-	30.06	-0.21	-	4,000
Jun-28 19.50	1.77	-	-	-	29.05	-0.26	-	1
Jun-28 21.00	2.31	-	-	-	28.05	-0.33	-	120
Jun-28 22.00	2.69	-	-	-	27.38	-0.37	-	6,500
Jun-28 23.00	3.15	-	-	-	26.71	-0.42	-	107
Sep-28 18.00	1.57	-	-	-	29.96	-0.22	-	300
Dec-28 9.00	0.12	-	-	-	34.68	-0.02	-	40,500
Dec-28 10.00	0.18	-	-	-	34.13	-0.03	-	10,000
Dec-28 11.50	0.33	-	-	-	33.29	-0.06	-	1,000
Dec-28 15.00	0.89	-	-	-	31.33	-0.13	-	28,500
Dec-28 16.00	1.11	-	-	-	30.77	-0.16	-	15,000
Dec-28 18.00	1.67	-	-	-	29.65	-0.23	-	1,000
Dec-28 24.00	4.14	-	-	-	26.37	-0.47	-	1,500
Jun-29 11.00	0.35	-	-	-	32.46	-0.06	-	140
Dec-29 7.75	0.11	-	-	-	32.59	-0.02	-	30,000
Dec-29 8.00	0.13	-	-	-	32.49	-0.02	-	17,000
Dec-29 11.00	0.43	-	-	-	31.32	-0.06	-	20,000
Dec-29 11.50	0.51	-	-	-	31.12	-0.07	-	17,000
Dec-29 12.50	0.67	-	-	-	30.73	-0.09	-	800
Dec-29 24.00	4.90	-	-	-	26.28	-0.47	-	20
Dec-30 14.00	1.29	-	-	-	29.25	-0.15	-	3,000
Dec-30 18.50	2.85	-	-	-	27.87	-0.28	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	6.36	-	-	-	49.84	1.00	-	10
Jul-26 19.00	4.86	-	-	-	47.62	1.00	-	5
Jul-26 20.00	3.86	-	-	-	46.14	1.00	-	30
Jul-26 21.00	2.86	3.15	3.15	3.15	44.66	1.00	10	5
Jul-26 21.00	2.86	-	-	-	44.66	1.00	-	123
Jul-26 22.00	1.86	-	-	-	43.17	0.99	-	5
Jul-26 22.00	1.86	-	-	-	43.17	0.99	-	45
Jul-26 23.00	0.90	-	-	-	41.69	0.88	-	5
Jul-26 24.00	0.22	-	-	-	40.27	0.43	-	3
Aug-26 22.00	2.35	2.50	2.50	2.50	39.16	0.76	10	10
Aug-26 23.00	1.64	-	-	-	37.74	0.65	-	20
Aug-26 23.00	1.64	-	-	-	37.74	0.65	-	20
Aug-26 24.00	1.07	-	-	-	36.40	0.51	-	10
Sep-26 14.00	9.92	-	-	-	43.71	0.99	-	1
Sep-26 14.50	9.42	-	-	-	43.20	0.99	-	1
Sep-26 21.00	3.32	-	-	-	36.48	0.82	-	10
Sep-26 22.00	2.56	-	-	-	35.44	0.74	-	73
Sep-26 23.00	1.89	-	-	-	34.41	0.63	-	14
Sep-26 24.00	1.33	-	-	-	33.46	0.52	-	1
Sep-26 24.00	1.33	-	-	-	33.46	0.52	-	10
Sep-26 26.00	0.59	-	-	-	32.65	0.30	-	1
Dec-26 14.50	9.54	-	-	-	37.56	0.98	-	1
Dec-26 15.00	9.06	-	-	-	37.26	0.97	-	33
Dec-26 17.00	7.18	-	-	-	36.03	0.93	-	7
Dec-26 18.00	6.28	-	-	-	35.41	0.91	-	27
Dec-26 21.00	3.87	-	-	-	33.57	0.76	-	10
Dec-26 23.00	2.57	-	-	-	32.34	0.62	-	6
Dec-26 24.00	2.04	-	-	-	31.80	0.54	-	127
Dec-26 24.00	2.04	-	-	-	31.80	0.54	-	10
Dec-26 25.00	1.61	-	-	-	31.70	0.47	-	18
Dec-26 26.00	1.25	-	-	-	31.60	0.39	-	10
Dec-26 27.00	0.96	-	-	-	31.50	0.33	-	1
Mar-27 22.00	3.36	-	-	-	32.58	0.65	-	1
Mar-27 23.00	2.79	-	-	-	31.85	0.59	-	1
Mar-27 24.00	2.29	-	-	-	31.21	0.53	-	5
Mar-27 27.00	1.24	-	-	-	30.75	0.35	-	10
Dec-27 12.00	11.46	-	-	-	39.48	0.92	-	15,000
Dec-27 16.00	8.17	-	-	-	36.46	0.84	-	7
Dec-28 15.25	8.65	-	-	-	36.17	0.79	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	-	-	-	-	47.44	-	-	4
Jul-26 20.00	-	-	-	-	44.48	-	-	10
Jul-26 20.00	-	-	-	-	44.48	-	-	10
Jul-26 21.00	-	-	-	-	43.00	-	-	10
Jul-26 21.00	-	-	-	-	43.00	-	-	45
Jul-26 22.00	-	-	-	-	41.51	-	-	25
Jul-26 22.00	-	-	-	-	41.51	-	-	30
Jul-26 23.00	0.04	-	-	-	40.03	-0.11	-	40
Jul-26 23.00	0.04	-	-	-	40.03	-0.11	-	10
Aug-26 19.00	0.05	-	-	-	41.23	-0.04	-	5
Aug-26 20.00	0.10	-	-	-	39.80	-0.07	-	10
Aug-26 22.00	0.38	-	-	-	36.95	-0.22	-	10
Aug-26 22.00	0.38	0.30	0.30	0.30	36.95	-0.22	10	10
Sep-26 11.00	-	-	-	-	45.60	-	-	1,200
Sep-26 16.00	0.01	-	-	-	40.44	-0.01	-	10
Sep-26 18.00	0.05	-	-	-	38.37	-0.03	-	5
Sep-26 19.00	0.11	-	-	-	37.33	-0.06	-	15
Sep-26 19.50	0.15	-	-	-	36.82	-0.08	-	10
Dec-26 11.00	-	-	-	-	39.88	-	-	1
Dec-26 13.50	0.02	-	-	-	38.34	-0.01	-	150
Dec-26 14.50	0.03	-	-	-	37.72	-0.01	-	150
Dec-26 15.00	0.05	-	-	-	37.42	-0.02	-	1
Dec-26 15.50	0.06	-	-	-	37.11	-0.03	-	450
Dec-26 17.00	0.15	-	-	-	36.19	-0.06	-	154
Dec-26 18.00	0.24	-	-	-	35.57	-0.09	-	7
Dec-26 19.00	0.38	-	-	-	34.96	-0.12	-	33
Dec-26 19.50	0.46	-	-	-	34.65	-0.15	-	20
Dec-26 20.00	0.56	-	-	-	34.34	-0.17	-	15
Dec-26 20.00	0.56	-	-	-	34.34	-0.17	-	20
Dec-26 22.00	1.11	-	-	-	33.11	-0.30	-	15
Mar-27 11.50	0.02	-	-	-	38.64	-0.01	-	1
Sep-27 17.00	0.72	-	-	-	33.49	-0.14	-	5
Dec-28 15.25	0.92	-	-	-	31.19	-0.13	-	750

	Previous Close	4.74		15/07/26
	SACYR Close	4.74		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.11	-	-	-	27.79	0.93	-	10
Dec-26 3.90	0.93	-	-	-	27.66	0.89	-	25
Dec-26 4.00	0.85	-	-	-	27.60	0.86	-	5
Dec-26 4.20	0.70	-	-	-	27.47	0.79	-	20
Dec-26 4.30	0.62	-	-	-	27.41	0.76	-	43
Dec-26 4.50	0.49	-	-	-	27.28	0.67	-	10
Dec-26 4.70	0.38	-	-	-	27.16	0.58	-	10
Dec-26 4.80	0.33	-	-	-	27.12	0.53	-	10
Dec-26 5.00	0.25	-	-	-	27.08	0.44	-	30
Mar-27 3.70	1.13	-	-	-	26.18	0.92	-	10
Mar-27 3.80	1.05	-	-	-	26.12	0.89	-	10
Mar-27 4.80	0.39	-	-	-	25.58	0.54	-	20,000
Jun-27 3.90	1.00	-	-	-	25.00	0.84	-	25
Jun-27 4.80	0.45	-	-	-	24.63	0.55	-	10
Jun-27 4.90	0.41	-	-	-	24.62	0.52	-	20
Jun-27 5.00	0.37	-	-	-	24.60	0.48	-	10
Dec-27 4.00	0.95	-	-	-	23.99	0.79	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	27.79	-0.01	-	20
Sep-26 4.50	0.11	-	-	-	27.48	-0.29	-	100
Dec-26 3.50	0.01	-	-	-	28.14	-0.04	-	10
Dec-26 3.80	0.04	-	-	-	27.95	-0.09	-	5
Dec-26 4.50	0.21	-	-	-	27.50	-0.33	-	1,000
Dec-26 4.70	0.30	-	-	-	27.38	-0.43	-	50
Dec-26 5.00	0.46	-	-	-	27.30	-0.57	-	100
Mar-27 4.20	0.16	-	-	-	26.02	-0.24	-	3
Jun-27 3.40	0.04	-	-	-	25.30	-0.06	-	20
Jun-27 4.50	0.31	-	-	-	24.83	-0.36	-	1,000

	Previous Close	11.98		15/07/26
	SANTANDER Close	11.97		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.47	-	-	-	41.81	1.00	-	1
Jul-26 10.00	1.97	-	-	-	40.00	1.00	-	5
Jul-26 10.50	1.47	-	-	-	38.19	1.00	-	2
Jul-26 11.00	0.97	-	-	-	36.37	1.00	-	190
Jul-26 11.50	0.48	-	-	-	34.56	0.94	-	215
Jul-26 12.00	0.10	-	-	-	32.85	0.46	-	72
Jul-26 12.50	-	-	-	-	32.62	0.04	-	144
Jul-26 w4 10.00	1.97	-	-	-	41.28	1.00	-	2
Jul-26 w4 11.00	1.00	-	-	-	37.63	0.93	-	3
Jul-26 w5 9.75	2.23	2.16	2.16	2.16	40.80	0.99	1	1
Jul-26 w5 10.00	1.98	-	-	-	39.90	0.99	-	1
Jul-26 w5 12.00	0.32	-	-	-	32.75	0.50	-	2
Aug-26 w1 11.50	0.69	-	-	-	33.86	0.70	-	1
Aug-26 9.00	3.00	-	-	-	41.84	0.99	-	150
Aug-26 10.00	2.03	-	-	-	38.14	0.94	-	10
Aug-26 10.50	1.57	-	-	-	36.29	0.89	-	1,800
Aug-26 11.00	1.15	-	-	-	34.44	0.80	-	461
Aug-26 11.50	0.78	-	-	-	32.58	0.68	-	8
Aug-26 12.00	0.47	0.40	0.40	0.40	30.83	0.52	2	18
Aug-26 12.50	0.27	0.22	0.22	0.22	30.60	0.36	3	60
Aug-26 13.00	0.14	-	-	-	30.36	0.22	-	215
Aug-26 13.50	0.07	-	-	-	30.12	0.12	-	100
Sep-26 5.50	6.49	-	-	-	51.88	1.00	-	17
Sep-26 5.75	6.24	-	-	-	51.04	1.00	-	1
Sep-26 6.00	5.99	-	-	-	50.21	1.00	-	2
Sep-26 6.50	5.49	-	-	-	48.54	1.00	-	11
Sep-26 7.00	5.00	-	-	-	46.86	1.00	-	4
Sep-26 7.75	4.25	-	-	-	44.36	0.99	-	30
Sep-26 8.00	4.01	-	-	-	43.52	0.99	-	100
Sep-26 8.50	3.52	-	-	-	41.85	0.98	-	458
Sep-26 8.75	3.28	-	-	-	41.02	0.97	-	3,200
Sep-26 9.00	3.04	-	-	-	40.18	0.96	-	1
Sep-26 9.25	2.80	-	-	-	39.34	0.95	-	9
Sep-26 9.50	2.56	-	-	-	38.51	0.94	-	4
Sep-26 9.75	2.34	-	-	-	37.67	0.92	-	5,021
Sep-26 10.00	2.11	-	-	-	36.84	0.90	-	52
Sep-26 10.50	1.68	-	-	-	35.17	0.84	-	155
Sep-26 11.00	1.28	-	-	-	33.50	0.76	-	23
Sep-26 11.50	0.92	-	-	-	31.82	0.65	-	7
Sep-26 12.00	0.62	0.54	0.54	0.54	30.24	0.53	8	11,100
Sep-26 12.50	0.41	0.36	0.36	0.36	29.89	0.40	4	11
Sep-26 13.00	0.25	-	-	-	29.54	0.29	-	26
Sep-26 13.50	0.15	-	-	-	29.19	0.19	-	30
Sep-26 14.50	0.04	-	-	-	28.50	0.07	-	3
Dec-26 3.00	8.99	-	-	-	57.63	1.00	-	1
Dec-26 4.00	8.00	-	-	-	54.73	1.00	-	100
Dec-26 4.50	7.50	-	-	-	53.28	1.00	-	1
Dec-26 4.80	7.20	-	-	-	52.41	1.00	-	5,050
Dec-26 4.90	7.10	-	-	-	52.12	1.00	-	50
Dec-26 5.00	7.00	-	-	-	51.83	1.00	-	25
Dec-26 5.25	6.76	-	-	-	51.11	1.00	-	25
Dec-26 5.75	6.26	-	-	-	49.66	1.00	-	6
Dec-26 6.00	6.02	-	-	-	48.94	0.99	-	7
Dec-26 6.50	5.53	-	-	-	47.49	0.99	-	5
Dec-26 7.00	5.04	-	-	-	46.04	0.98	-	86
Dec-26 7.50	4.56	-	-	-	44.59	0.97	-	28
Dec-26 7.75	4.32	-	-	-	43.87	0.96	-	2
Dec-26 8.00	4.09	-	-	-	43.14	0.95	-	10,163
Dec-26 8.25	3.86	-	-	-	42.42	0.94	-	110
Dec-26 8.50	3.63	-	-	-	41.70	0.93	-	100
Dec-26 8.75	3.40	-	-	-	40.97	0.92	-	22
Dec-26 9.00	3.18	-	-	-	40.25	0.90	-	284
Dec-26 9.25	2.96	-	-	-	39.52	0.88	-	2
Dec-26 9.50	2.74	-	-	-	38.80	0.87	-	102
Dec-26 9.75	2.54	-	-	-	38.07	0.84	-	5
Dec-26 10.00	2.34	-	-	-	37.35	0.82	-	67
Dec-26 10.50	1.95	-	-	-	35.90	0.76	-	97
Dec-26 11.00	1.59	-	-	-	34.45	0.70	-	68
Dec-26 11.50	1.27	-	-	-	33.01	0.62	-	90
Dec-26 12.00	0.97	-	-	-	31.62	0.54	-	55
Dec-26 12.50	0.75	-	-	-	31.18	0.46	-	80,153
Dec-26 13.00	0.57	0.54	0.54	0.54	30.73	0.38	200	1,054
Dec-26 13.50	0.42	-	-	-	30.28	0.31	-	21
Dec-26 14.00	0.30	-	-	-	29.84	0.24	-	100
Dec-26 14.50	0.21	-	-	-	29.39	0.18	-	100
Mar-27 4.60	7.40	-	-	-	50.80	1.00	-	25
Mar-27 4.70	7.30	-	-	-	50.55	1.00	-	25
Mar-27 4.80	7.21	-	-	-	50.29	1.00	-	50
Mar-27 4.90	7.11	-	-	-	50.03	1.00	-	50
Mar-27 5.00	7.01	-	-	-	49.77	1.00	-	50
Mar-27 5.25	6.76	-	-	-	49.12	0.99	-	25
Mar-27 6.00	6.03	-	-	-	47.18	0.99	-	25
Mar-27 6.25	5.79	-	-	-	46.53	0.98	-	25
Mar-27 7.50	4.63	-	-	-	43.29	0.94	-	1
Mar-27 8.00	4.18	4.19	4.19	4.19	42.00	0.92	1	3
Mar-27 9.25	3.13	-	-	-	38.76	0.84	-	140
Mar-27 9.50	2.93	-	-	-	38.11	0.82	-	36
Mar-27 10.00	2.54	2.51	2.51	2.51	36.82	0.78	1	20
Mar-27 11.50	1.54	-	-	-	32.93	0.62	-	52
Mar-27 12.00	1.25	-	-	-	31.69	0.56	-	6,625
Mar-27 12.50	1.03	-	-	-	31.28	0.49	-	52,506
Mar-27 13.00	0.84	0.78	0.78	0.78	30.86	0.43	4	100
Mar-27 13.50	0.66	-	-	-	30.44	0.37	-	6,100
Mar-27 14.00	0.53	-	-	-	30.02	0.31	-	16
Mar-27 15.00	0.31	-	-	-	29.19	0.21	-	90
Mar-27 15.50	0.23	-	-	-	28.77	0.17	-	12
Jun-27 6.00	6.05	-	-	-	46.23	0.98	-	25
Jun-27 6.25	5.82	-	-	-	45.65	0.97	-	25
Jun-27 6.50	5.59	-	-	-	45.06	0.96	-	25
Jun-27 6.75	5.36	-	-	-	44.48	0.95	-	25
Jun-27 7.00	5.14	-	-	-	43.89	0.94	-	25
Jun-27 7.25	4.91	-	-	-	43.31	0.93	-	25
Jun-27 7.50	4.69	-	-	-	42.72	0.92	-	5
Jun-27 8.25	4.06	-	-	-	40.97	0.88	-	5
Jun-27 9.00	3.47	-	-	-	39.21	0.84	-	6,000
Jun-27 9.75	2.90	-	-	-	37.46	0.78	-	1
Jun-27 10.00	2.72	-	-	-	36.87	0.76	-	5,030
Jun-27 10.50	2.37	-	-	-	35.70	0.72	-	23
Jun-27 11.00	2.05	-	-	-	34.53	0.67	-	15
Jun-27 12.00	1.47	-	-	-	32.25	0.57	-	5,000
Jun-27 12.50	1.25	-	-	-	31.87	0.51	-	7
Jun-27 15.00	0.47	-	-	-	29.99	0.26	-	900
Jun-27 16.00	0.30	-	-	-	29.24	0.19	-	10
Sep-27 9.00	3.58	-	-	-	38.79	0.82	-	153
Sep-27 12.00	1.67	-	-	-	32.57	0.58	-	1
Dec-27 2.30	9.68	-	-	-	51.70	1.00	-	22
Dec-27 4.20	7.80	-	-	-	47.99	1.00	-	7,000
Dec-27 4.90	7.12	-	-	-	46.63	0.99	-	4
Dec-27 5.00	7.02	-	-	-	46.44	0.99	-	2
Dec-27 5.25	6.78	-	-	-	45.95	0.98	-	3
Dec-27 5.50	6.55	-	-	-	45.46	0.98	-	5
Dec-27 7.00	5.23	-	-	-	42.54	0.92	-	2,545
Dec-27 7.50	4.81	-	-	-	41.56	0.90	-	4
Dec-27 8.00	4.42	-	-	-	40.59	0.87	-	13
Dec-27 8.50	4.03	-	-	-	39.61	0.84	-	2
Dec-27 9.00	3.67	-	-	-	38.64	0.81	-	151
Dec-27 9.25	3.49	-	-	-	38.15	0.80	-	25
Dec-27 10.00	2.98	-	-	-	36.69	0.75	-	20
Dec-27 10.50	2.66	-	-	-	35.71	0.71	-	1
Dec-27 11.00	2.36	-	-	-	34.74	0.67	-	5,000
Dec-27 11.50	2.06	-	-	-	33.76	0.63	-	150
Dec-27 12.00	1.81	-	-	-	32.83	0.58	-	6
Mar-28 8.75	3.93	-	-	-	38.72	0.82	-	1
Mar-28 9.00	3.77	-	-	-	38.26	0.80	-	450
Mar-28 9.25	3.60	-	-	-	37.81	0.79	-	300
Mar-28 9.50	3.43	-	-	-	37.36	0.77	-	50
Mar-28 9.75	3.26	-	-	-	36.91	0.76	-	250
Mar-28 10.00	3.09	-	-	-	36.45	0.74	-	126
Mar-28 12.00	1.96	-	-	-	32.87	0.59	-	150
Mar-28 13.50	1.37	-	-	-	31.87	0.47	-	150
Jun-28 6.00	6.12	-	-	-	43.19	0.95	-	3
Jun-28 7.75	4.71	-	-	-	40.27	0.87	-	4
Jun-28 9.50	3.49	-	-	-	37.34	0.77	-	5
Jun-28 10.00	3.17	-	-	-	36.51	0.74	-	150
Jun-28 12.50	1.86	-	-	-	32.89	0.56	-	2
Sep-28 15.50	1.07	-	-	-	31.35	0.37	-	15
Dec-28 8.50	4.28	-	-	-	38.78	0.82	-	3,004
Dec-28 9.00	3.95	-	-	-	38.04	0.79	-	4
Dec-28 12.00	2.29	-	-	-	33.64	0.60	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.00	-	-	-	-	43.31	-	-	160
Jul-26 9.25	-	-	-	-	42.40	-	-	53
Jul-26 9.50	-	0.03	0.03	0.03	41.50	-	1	6
Jul-26 9.75	-	-	-	-	40.59	-	-	156
Jul-26 10.00	-	-	-	-	39.69	-	-	51
Jul-26 10.50	-	-	-	-	37.88	-	-	7
Jul-26 11.00	-	-	-	-	36.06	-	-	18
Jul-26 11.50	0.01	-	-	-	34.25	-0.06	-	10,128
Jul-26 12.00	0.13	-	-	-	32.54	-0.54	-	112
Jul-26 12.50	0.54	-	-	-	32.31	-0.97	-	42
Jul-26 13.00	1.03	-	-	-	32.07	-1.00	12	-
Jul-26 w4 12.00	0.27	-	-	-	33.92	-0.51	-	10
Jul-26 w4 12.50	0.60	-	-	-	33.69	-0.79	-	2
Jul-26 w5 11.00	0.06	-	-	-	36.08	-0.12	-	20
Jul-26 w5 12.50	0.66	-	-	-	32.33	-0.73	-	2
Aug-26 9.75	0.03	-	-	-	38.91	-0.04	-	423
Aug-26 10.00	0.04	-	-	-	37.98	-0.06	-	220
Aug-26 10.50	0.08	-	-	-	36.13	-0.11	-	116
Aug-26 11.00	0.16	-	-	-	34.28	-0.20	-	266
Aug-26 11.50	0.28	0.28	0.28	0.28	32.42	-0.32	1	14
Aug-26 12.00	0.47	-	-	-	30.67	-0.48	-	40
Aug-26 12.50	0.77	-	-	-	30.44	-0.65	-	6
Sep-26 4.00	-	-	-	-	56.83	-	-	2
Sep-26 6.00	-	-	-	-	50.15	-	-	32,505
Sep-26 6.75	-	-	-	-	47.64	-	-	103
Sep-26 7.00	-	-	-	-	46.80	-	-	14,621
Sep-26 7.25	-	-	-	-	45.97	-	-	30
Sep-26 7.50	-	-	-	-	45.13	-0.01	-	210
Sep-26 7.75	0.01	-	-	-	44.30	-0.01	-	10,010
Sep-26 8.00	0.01	-	-	-	43.46	-0.01	-	10,209
Sep-26 8.25	0.01	-	-	-	42.63	-0.01	-	91
Sep-26 8.50	0.02	-	-	-	41.79	-0.02	-	5,001
Sep-26 8.75	0.02	-	-	-	40.96	-0.03	-	55
Sep-26 9.00	0.03	-	-	-	40.12	-0.04	-	133
Sep-26 9.25	0.04	-	-	-	39.28	-0.05	-	4,041
Sep-26 9.50	0.06	-	-	-	38.45	-0.06	-	690
Sep-26 9.75	0.08	-	-	-	37.61	-0.08	-	240
Sep-26 10.00	0.10	-	-	-	36.78	-0.10	-	17
Sep-26 10.50	0.17	-	-	-	35.11	-0.16	-	330
Sep-26 11.00	0.26	0.23	0.23	0.23	33.44	-0.24	1	124
Sep-26 11.50	0.41	-	-	-	31.76	-0.35	-	51
Sep-26 12.00	0.61	-	-	-	30.18	-0.47	-	160
Sep-26 12.50	0.89	-	-	-	29.83	-0.60	-	201
Sep-26 13.00	1.24	-	-	-	29.48	-0.72	-	2
Dec-26 2.50	-	-	-	-	58.04	-	-	40
Dec-26 2.80	-	-	-	-	57.17	-	-	60,000
Dec-26 3.20	-	-	-	-	56.01	-	-	10
Dec-26 3.40	-	-	-	-	55.43	-	-	2
Dec-26 3.50	-	-	-	-	55.14	-	-	5
Dec-26 3.60	-	-	-	-	54.85	-	-	50,002
Dec-26 4.00	-	-	-	-	53.69	-	-	25,007
Dec-26 4.20	-	-	-	-	53.11	-	-	25
Dec-26 4.30	-	-	-	-	52.82	-	-	15,000
Dec-26 4.40	-	-	-	-	52.53	-	-	10,000
Dec-26 4.60	-	-	-	-	51.95	-	-	80
Dec-26 4.70	-	-	-	-	51.66	-	-	5
Dec-26 4.80	-	-	-	-	51.37	-	-	15,000
Dec-26 4.90	-	-	-	-	51.08	-	-	150
Dec-26 5.00	-	-	-	-	50.79	-	-	20,400
Dec-26 5.25	-	-	-	-	50.07	-	-	600
Dec-26 6.00	0.01	-	-	-	47.90	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	47.17	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	46.45	-0.02	-	155
Dec-26 6.75	0.03	-	-	-	45.72	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	45.00	-0.02	-	10,171
Dec-26 7.25	0.05	-	-	-	44.28	-0.03	-	50
Dec-26 7.50	0.06	-	-	-	43.55	-0.04	-	18
Dec-26 7.75	0.07	-	-	-	42.83	-0.05	-	51
Dec-26 8.00	0.09	-	-	-	42.10	-0.05	-	34,884
Dec-26 8.25	0.11	-	-	-	41.38	-0.07	-	611
Dec-26 8.50	0.13	-	-	-	40.66	-0.08	-	15,882
Dec-26 8.75	0.15	-	-	-	39.93	-0.09	-	856
Dec-26 9.00	0.18	-	-	-	39.21	-0.11	-	5,090
Dec-26 9.25	0.22	-	-	-	38.48	-0.13	-	999
Dec-26 9.50	0.25	-	-	-	37.76	-0.15	-	34
Dec-26 9.75	0.30	-	-	-	37.03	-0.17	-	20
Dec-26 10.00	0.35	-	-	-	36.31	-0.20	-	90,005
Dec-26 10.50	0.46	-	-	-	34.86	-0.25	-	5,225
Dec-26 11.00	0.60	-	-	-	33.41	-0.32	-	1,156
Dec-26 11.50	0.78	-	-	-	31.97	-0.39	-	40
Dec-26 12.00	0.99	-	-	-	30.58	-0.47	-	178
Dec-26 12.50	1.26	-	-	-	30.14	-0.56	-	18
Dec-26 13.50	1.94	-	-	-	29.24	-0.71	-	100
Dec-26 14.00	2.32	-	-	-	28.80	-0.78	-	4
Mar-27 5.25	0.02	-	-	-	47.98	-0.01	-	470
Mar-27 5.50	0.03	-	-	-	47.33	-0.01	-	150
Mar-27 6.00	0.04	-	-	-	46.04	-0.02	-	150
Mar-27 6.75	0.08	-	-	-	44.10	-0.04	-	371
Mar-27 7.00	0.09	-	-	-	43.45	-0.05	-	1
Mar-27 7.25	0.11	-	-	-	42.80	-0.05	-	16,000
Mar-27 8.00	0.18	-	-	-	40.86	-0.08	-	100
Mar-27 8.25	0.21	-	-	-	40.21	-0.10	-	5,400
Mar-27 8.50	0.24	-	-	-	39.56	-0.11	-	100
Mar-27 8.75	0.28	-	-	-	38.92	-0.13	-	5
Mar-27 9.00	0.31	-	-	-	38.27	-0.14	-	40
Mar-27 9.50	0.41	-	-	-	36.97	-0.18	-	52,500
Mar-27 9.75	0.46	-	-	-	36.33	-0.20	-	6,624
Mar-27 10.00	0.51	-	-	-	35.68	-0.22	-	27
Mar-27 11.00	0.80	-	-	-	33.09	-0.33	-	579
Mar-27 11.50	0.99	-	-	-	31.79	-0.39	-	100
Mar-27 12.00	1.20	-	-	-	30.55	-0.46	-	450
Jun-27 3.00	-	-	-	-	51.66	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.32	-0.01	-	1
Jun-27 5.50	0.05	-	-	-	45.81	-0.02	-	42
Jun-27 6.00	0.08	-	-	-	44.64	-0.03	-	20,100
Jun-27 7.00	0.16	-	-	-	42.30	-0.06	-	5,155
Jun-27 7.25	0.19	-	-	-	41.72	-0.07	-	150
Jun-27 7.50	0.21	-	-	-	41.13	-0.08	-	813
Jun-27 7.75	0.25	-	-	-	40.55	-0.10	-	150
Jun-27 8.00	0.29	-	-	-	39.96	-0.11	-	6,000
Jun-27 8.75	0.41	-	-	-	38.21	-0.15	-	10
Jun-27 9.00	0.46	-	-	-	37.62	-0.17	-	16,005
Jun-27 9.50	0.56	-	-	-	36.45	-0.20	-	5
Jun-27 10.00	0.70	-	-	-	35.28	-0.24	-	10,005
Jun-27 10.50	0.84	-	-	-	34.11	-0.29	-	5,004
Jun-27 11.50	1.19	-	-	-	31.77	-0.39	-	5,200
Jun-27 12.00	1.41	-	-	-	30.66	-0.45	-	5,000
Sep-27 8.00	0.35	-	-	-	38.79	-0.12	-	315
Sep-27 9.50	0.66	-	-	-	35.66	-0.21	-	263
Sep-27 9.75	0.73	-	-	-	35.13	-0.23	-	25
Sep-27 10.00	0.80	-	-	-	34.61	-0.25	-	5
Sep-27 12.00	1.54	-	-	-	30.48	-0.44	-	1
Dec-27 3.30	0.01	-	-	-	47.06	-	-	10
Dec-27 3.50	0.02	-	-	-	46.67	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	45.89	-0.01	-	10
Dec-27 4.00	0.03	-	-	-	45.69	-0.01	-	42
Dec-27 4.20	0.04	-	-	-	45.30	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	44.91	-0.02	-	51,025
Dec-27 4.70	0.06	-	-	-	44.33	-0.02	-	10
Dec-27 5.25	0.09	-	-	-	43.26	-0.03	-	11,500
Dec-27 5.50	0.11	-	-	-	42.77	-0.04	-	1
Dec-27 5.75	0.13	-	-	-	42.28	-0.04	-	50,000
Dec-27 6.00	0.16	-	-	-	41.80	-0.05	-	5,150
Dec-27 6.25	0.18	-	-	-	41.31	-0.06	-	150
Dec-27 6.50	0.21	-	-	-	40.82	-0.07	-	151
Dec-27 6.75	0.24	-	-	-	40.33	-0.08	-	150
Dec-27 7.00	0.27	-	-	-	39.85	-0.09	-	10,500
Dec-27 7.25	0.31	-	-	-	39.36	-0.10	-	325
Dec-27 7.50	0.35	-	-	-	38.87	-0.11	-	300
Dec-27 7.75	0.39	-	-	-	38.38	-0.12	-	5,000
Dec-27 8.00	0.44	-	-	-	37.90	-0.13	-	75
Dec-27 8.50	0.54	-	-	-	36.92	-0.16	-	10,000
Dec-27 8.75	0.59	-	-	-	36.43	-0.18	-	23
Dec-27 9.00	0.65	-	-	-	35.95	-0.19	-	4,000
Dec-27 9.75	0.86	-	-	-	34.48	-0.24	-	25,000
Dec-27 10.00	0.93	-	-	-	34.00	-0.26	-	171
Dec-27 10.50	1.09	-	-	-	33.02	-0.30	-	4,745
Dec-27 11.00	1.28	-	-	-	32.05	-0.35	-	5,002
Dec-27 11.50	1.46	-	-	-	31.07	-0.39	-	25
Dec-27 12.00	1.70	-	-	-	30.14	-0.44	-	301
Mar-28 9.00	0.72	-	-	-	35.07	-0.20	-	150
Mar-28 9.25	0.79	-	-	-	34.62	-0.21	-	150
Mar-28 9.75	0.93	-	-	-	33.72	-0.25	-	5
Mar-28 10.00	1.00	-	-	-	33.26	-0.27	-	150
Mar-28 10.50	1.18	-	-	-	32.36	-0.30	-	387
Mar-28 11.00	1.36	-	-	-	31.45	-0.34	-	300
Mar-28 12.00	1.78	-	-	-	29.68	-0.43	-	150
Jun-28 5.00	0.11	-	-	-	41.27	-0.04	-	10,000
Jun-28 11.00	1.48	-	-	-	31.25	-0.35	-	381
Jun-28 11.50	1.69	-	-	-	30.41	-0.39	-	450
Jun-28 12.00	1.92	-	-	-	29.61	-0.43	-	601
Dec-28 4.20	0.09	-	-	-	40.79	-0.03	-	10,000
Dec-28 6.00	0.29	-	-	-	38.13	-0.08	-	12,500
Dec-28 8.00	0.68	-	-	-	35.18	-0.16	-	15,500
Dec-28 8.50	0.82	-	-	-	34.44	-0.19	-	3,000
Dec-28 9.00	0.97	-	-	-	33.70	-0.22	-	5,000
Dec-28 10.00	1.29	-	-	-	32.23	-0.28	-	12,000
Dec-29 3.90	0.11	-	-	-	38.90	-0.03	-	3,250
Dec-29 5.50	0.33	-	-	-	36.94	-0.07	-	25,000
Dec-29 8.00	0.91	-	-	-	33.87	-0.18	-	11,000
Dec-29 10.50	1.77	-	-	-	30.81	-0.32	-	200
Dec-30 6.00	0.56	-	-	-	35.49	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.47	-	-	-	41.81	1.00	-	20
Jul-26 10.00	1.97	-	-	-	40.00	1.00	-	40
Jul-26 10.50	1.47	1.33	1.33	1.33	38.19	1.00	40	50
Jul-26 11.00	0.97	-	-	-	36.37	1.00	-	70
Jul-26 11.00	0.97	-	-	-	36.37	1.00	-	2,349
Jul-26 11.50	0.48	-	-	-	34.56	0.94	-	4,698
Jul-26 11.50	0.48	-	-	-	34.56	0.94	-	50
Jul-26 12.00	0.10	-	-	-	32.85	0.46	-	50
Jul-26 12.00	0.10	-	-	-	32.85	0.46	-	30
Aug-26 10.50	1.57	-	-	-	36.29	0.88	-	50
Aug-26 11.00	1.15	1.05	1.05	1.04	34.44	0.80	40	50
Aug-26 11.50	0.77	-	-	-	32.58	0.67	-	40
Aug-26 12.00	0.47	-	-	-	30.83	0.52	-	140
Aug-26 12.00	0.47	-	-	-	30.83	0.52	-	22
Aug-26 12.50	0.27	-	-	-	30.60	0.35	-	2,362
Aug-26 12.50	0.27	-	-	-	30.60	0.35	-	90
Aug-26 13.00	0.14	-	-	-	30.36	0.22	-	20
Aug-26 13.00	0.14	-	-	-	30.36	0.22	-	4,590
Sep-26 9.00	3.04	-	-	-	40.18	0.96	-	10
Sep-26 10.50	1.68	-	-	-	35.17	0.83	-	10
Sep-26 10.50	1.68	-	-	-	35.17	0.83	-	40
Sep-26 11.00	1.28	-	-	-	33.50	0.75	-	20
Sep-26 11.50	0.92	-	-	-	31.82	0.65	-	10
Sep-26 11.50	0.92	-	-	-	31.82	0.65	-	40
Sep-26 12.00	0.62	-	-	-	30.24	0.53	-	4,000
Dec-26 6.50	5.42	-	-	-	47.49	0.97	-	31
Dec-26 8.00	4.01	-	-	-	43.14	0.93	-	2
Dec-26 8.50	3.56	-	-	-	41.70	0.91	-	2
Dec-26 8.75	3.34	-	-	-	40.97	0.89	-	25
Dec-26 9.00	3.12	-	-	-	40.25	0.88	-	10
Dec-26 10.00	2.29	-	-	-	37.35	0.79	-	10
Dec-26 10.50	1.92	-	-	-	35.90	0.74	-	12
Dec-26 12.00	0.96	-	-	-	31.62	0.53	-	20
Dec-26 12.50	0.74	-	-	-	31.18	0.45	-	2
Mar-27 4.00	7.90	-	-	-	52.36	0.98	-	20
Mar-27 5.00	6.93	-	-	-	49.77	0.97	-	20
Sep-27 11.00	2.23	-	-	-	34.61	0.65	-	1
Dec-27 10.00	2.91	-	-	-	36.69	0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	41.50	-	-	10
Jul-26 9.75	-	-	-	-	40.59	-	-	31
Jul-26 10.00	-	-	-	-	39.69	-	-	40
Jul-26 10.00	-	-	-	-	39.69	-	-	25
Jul-26 10.50	-	-	-	-	37.88	-	-	10
Jul-26 10.50	-	-	-	-	37.88	-	-	110
Jul-26 11.00	-	-	-	-	36.06	-	-	41
Jul-26 11.00	-	-	-	-	36.06	-	-	70,000
Jul-26 11.50	0.01	-	-	-	34.25	-0.06	-	15
Jul-26 12.00	0.13	-	-	-	32.54	-0.54	-	50
Jul-26 12.50	0.53	-	-	-	32.31	-0.96	-	50
Jul-26 13.50	1.53	-	-	-	31.83	-1.00	-	20
Aug-26 10.00	0.04	-	-	-	37.98	-0.06	-	10
Aug-26 11.00	0.15	-	-	-	34.28	-0.20	-	11
Aug-26 11.00	0.15	-	-	-	34.28	-0.20	-	10
Aug-26 11.50	0.28	-	-	-	32.42	-0.32	-	81
Aug-26 11.50	0.28	-	-	-	32.42	-0.32	-	12
Aug-26 12.00	0.47	-	-	-	30.67	-0.48	-	45
Aug-26 12.00	0.47	-	-	-	30.67	-0.48	-	61
Aug-26 12.50	0.77	-	-	-	30.44	-0.64	-	21
Aug-26 13.00	1.14	-	-	-	30.20	-0.78	-	8
Aug-26 13.50	1.57	-	-	-	29.96	-0.88	-	8
Sep-26 6.25	-	-	-	-	49.31	-	-	1,700
Sep-26 7.50	-	-	-	-	45.13	-0.01	-	900
Sep-26 8.25	0.01	-	-	-	42.63	-0.02	-	50
Sep-26 9.50	0.06	-	-	-	38.45	-0.06	-	10
Sep-26 10.50	0.17	-	-	-	35.11	-0.16	-	30,010
Sep-26 11.00	0.26	-	-	-	33.44	-0.24	-	1
Sep-26 12.00	0.60	-	-	-	30.18	-0.47	-	66
Sep-26 13.50	1.62	-	-	-	29.13	-0.81	-	20
Dec-26 6.75	0.03	-	-	-	45.72	-0.02	-	2,800
Dec-26 9.00	0.18	-	-	-	39.21	-0.11	-	10
Dec-26 9.75	0.29	-	-	-	37.03	-0.17	-	26
Dec-26 10.00	0.34	-	-	-	36.31	-0.19	-	25
Dec-26 10.50	0.45	-	-	-	34.86	-0.25	-	1
Dec-26 11.00	0.59	-	-	-	33.41	-0.31	-	20
Dec-26 11.50	0.77	-	-	-	31.97	-0.38	-	1
Mar-27 9.00	0.31	0.30	0.30	0.30	38.27	-0.14	2	2
Dec-29 10.50	1.76	-	-	-	30.81	-0.29	-	60

	Previous Close	18.54		15/07/26
	SOLARIA Close	18.50		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	-	-	-	-	45.92	-	-	10
Jul-26 23.00	-	-	-	-	44.10	-	-	5
Jul-26 27.00	-	-	-	-	36.82	-	-	1
Aug-26 20.50	0.41	-	-	-	45.34	0.27	-	3
Dec-26 18.00	2.48	-	-	-	44.56	0.61	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	3.50	-	-	-	46.05	-1.00	-	10
Jul-26 24.00	5.50	-	-	-	42.41	-1.00	-	50
Aug-26 18.00	0.88	-	-	-	48.23	-0.39	-	10
Aug-26 19.00	1.38	-	-	-	47.14	-0.54	-	5
Aug-26 24.00	5.52	-	-	-	45.25	-0.97	-	25
Dec-26 22.00	4.36	-	-	-	44.35	-0.67	-	25
Dec-26 23.00	5.15	-	-	-	44.24	-0.73	-	20
Dec-26 25.00	6.84	-	-	-	44.03	-0.82	-	20

	Previous Close	28.80		15/07/26
	TECNICAS REUNIDAS Close	29.84		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.24	0.26	-	-	-	47.57	0.36	-	5
Jul-26 31.15	0.06	-	-	-	47.37	0.12	-	10
Jul-26 32.99	-	-	-	-	46.96	-	-	2
Jul-26 36.65	-	-	-	-	46.14	-	-	5
Jul-26 37.57	-	-	-	-	45.93	-	-	5
Aug-26 30.24	1.81	1.70	1.70	1.70	51.16	0.51	5	5
Aug-26 32.07	1.12	-	-	-	50.82	0.36	-	18
Aug-26 32.99	0.85	-	-	-	50.64	0.30	-	20
Aug-26 38.48	0.13	-	-	-	49.60	0.07	-	5
Sep-26 32.07	1.67	-	-	-	49.35	0.41	-	5
Sep-26 32.99	1.38	-	-	-	49.23	0.36	-	7
Sep-26 33.90	1.13	-	-	-	49.12	0.31	-	6
Sep-26 34.82	0.93	-	-	-	49.01	0.27	-	135
Sep-26 36.65	0.60	-	-	-	48.78	0.19	-	5
Dec-26 41.23	0.69	-	-	-	46.15	0.17	-	5
Mar-27 37.00	2.30	-	-	-	48.05	0.36	-	1
Jun-27 29.00	5.67	-	-	-	48.13	0.61	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	-	-	-	-	56.15	-	-	5
Jul-26 25.66	-	-	-	-	54.57	-	-	3
Jul-26 28.41	0.05	-	-	-	49.87	-0.09	-	1
Jul-26 29.32	0.21	-	-	-	48.32	-0.31	-	375
Jul-26 30.24	0.65	-	-	-	47.34	-0.64	-	6
Jul-26 31.15	1.36	-	-	-	47.14	-0.89	-	5
Jul-26 32.99	3.15	-	-	-	46.73	-1.00	-	1
Jul-26 33.90	4.06	-	-	-	46.52	-1.00	-	2
Jul-26 34.82	4.98	-	-	-	46.32	-1.00	-	5
Jul-26 35.74	5.90	-	-	-	46.11	-1.00	10	-
Aug-26 22.91	0.20	-	-	-	60.75	-0.07	-	7
Aug-26 23.82	0.28	-	-	-	59.20	-0.10	-	5
Aug-26 24.74	0.40	-	-	-	57.63	-0.13	-	1
Aug-26 25.66	0.54	-	-	-	56.05	-0.17	-	2
Aug-26 27.49	0.97	-	-	-	52.93	-0.28	-	5
Aug-26 29.32	1.61	-	-	-	49.80	-0.42	-	3
Aug-26 30.24	2.05	-	-	-	48.83	-0.50	-	3
Sep-26 18.33	0.09	-	-	-	64.58	-0.03	-	5
Sep-26 19.24	0.13	-	-	-	63.19	-0.04	-	5
Sep-26 22.91	0.44	-	-	-	57.58	-0.11	-	5
Dec-26 18.33	0.38	-	-	-	55.22	-0.07	-	2
Dec-26 20.16	0.60	-	-	-	53.17	-0.11	-	2
Dec-26 21.07	0.75	-	-	-	52.16	-0.13	-	5
Mar-27 16.00	0.39	-	-	-	54.63	-0.06	-	1
Mar-27 30.00	4.30	-	-	-	41.90	-0.45	-	5
Jun-27 32.00	5.97	-	-	-	40.70	-0.51	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 27.00	2.27	2.25	2.25	2.25	45.53	-0.33	5	5

	Previous Close	3.62		15/07/26
	TELEFONICA Close	3.59		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.09	-	-	-	25.63	0.90	-	16
Jul-26 3.60	0.02	-	-	-	24.77	0.42	-	75,000
Jul-26 3.80	-	0.03	0.03	0.03	24.16	-	3	-
Jul-26 3.90	-	-	-	-	23.85	-	-	110
Jul-26 4.10	-	-	-	-	23.24	-	-	60
Jul-26 4.20	-	-	-	-	22.93	-	-	10
Aug-26 3.60	0.11	-	-	-	25.54	0.51	-	75,075
Aug-26 3.70	0.07	-	-	-	25.24	0.37	-	68
Aug-26 3.80	0.04	-	-	-	24.93	0.25	-	42
Aug-26 3.90	0.02	-	-	-	24.62	0.16	-	3
Aug-26 4.00	0.01	-	-	-	24.32	0.09	-	10
Aug-26 4.20	-	-	-	-	23.70	0.02	-	10
Sep-26 2.20	1.39	-	-	-	36.54	1.00	-	2
Sep-26 3.50	0.21	-	-	-	25.17	0.62	-	16
Sep-26 3.60	0.15	-	-	-	24.39	0.52	-	160
Sep-26 3.80	0.07	-	-	-	23.79	0.31	-	1,011
Sep-26 3.90	0.04	-	-	-	23.49	0.22	-	25
Sep-26 4.00	0.03	-	-	-	23.20	0.15	-	316
Sep-26 4.10	0.02	-	-	-	22.90	0.10	-	10,005
Sep-26 4.20	0.01	-	-	-	22.60	0.06	-	594
Sep-26 4.30	-	-	-	-	22.30	0.03	-	250
Sep-26 4.40	-	-	-	-	22.01	0.02	-	1,100
Sep-26 4.60	-	-	-	-	21.41	-	-	6
Dec-26 2.90	0.75	-	-	-	28.94	0.90	-	1
Dec-26 3.00	0.67	-	-	-	28.23	0.87	-	10
Dec-26 3.30	0.43	-	-	-	26.11	0.73	-	10
Dec-26 3.40	0.36	-	-	-	25.41	0.68	-	65
Dec-26 3.50	0.29	-	-	-	24.70	0.61	-	197
Dec-26 3.60	0.24	-	-	-	24.06	0.55	-	86,507
Dec-26 3.70	0.19	-	-	-	23.76	0.48	-	587
Dec-26 3.80	0.15	-	-	-	23.46	0.41	-	324
Dec-26 3.90	0.11	-	-	-	23.16	0.34	-	638
Dec-26 4.00	0.09	-	-	-	22.87	0.28	-	120,800
Dec-26 4.10	0.06	-	-	-	22.57	0.22	-	560
Dec-26 4.20	0.05	-	-	-	22.27	0.17	-	1,184
Dec-26 4.30	0.03	-	-	-	21.97	0.13	-	511
Dec-26 4.40	0.02	-	-	-	21.68	0.10	-	14
Dec-26 4.50	0.01	-	-	-	21.38	0.07	-	43,670
Dec-26 4.60	0.01	-	-	-	21.08	0.05	-	35,000
Dec-26 4.70	0.01	-	-	-	20.78	0.03	-	20,010
Dec-26 4.90	-	-	-	-	20.19	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.89	0.01	-	771
Dec-26 5.25	-	-	-	-	19.15	-	-	8
Dec-26 5.50	-	-	-	-	18.40	-	-	2
Mar-27 2.20	1.43	-	-	-	31.83	0.98	-	1
Mar-27 3.10	0.64	-	-	-	26.98	0.80	-	30
Mar-27 3.20	0.56	-	-	-	26.44	0.76	-	10
Mar-27 3.40	0.43	-	-	-	25.36	0.67	-	1
Mar-27 3.50	0.37	-	-	-	24.82	0.62	-	2
Mar-27 3.60	0.31	-	-	-	24.32	0.56	-	52
Mar-27 3.70	0.26	-	-	-	24.03	0.51	-	5
Mar-27 3.80	0.22	-	-	-	23.74	0.45	-	7
Mar-27 3.90	0.18	-	-	-	23.45	0.40	-	5
Mar-27 4.00	0.14	-	-	-	23.16	0.35	-	105
Mar-27 4.20	0.09	-	-	-	22.59	0.25	-	12
Mar-27 4.30	0.07	-	-	-	22.30	0.21	-	2
Mar-27 4.40	0.06	-	-	-	22.01	0.17	-	5,000
Mar-27 4.60	0.03	-	-	-	21.43	0.11	-	20,000
Mar-27 4.80	0.02	-	-	-	20.86	0.06	-	25
Jun-27 3.00	0.75	-	-	-	27.44	0.83	-	5
Jun-27 3.50	0.41	-	-	-	25.30	0.63	-	1
Jun-27 3.60	0.36	-	-	-	24.90	0.58	-	100
Jun-27 3.80	0.27	-	-	-	24.40	0.48	-	25
Jun-27 3.90	0.23	-	-	-	24.15	0.44	-	14
Jun-27 4.00	0.19	-	-	-	23.90	0.39	-	58
Jun-27 4.10	0.16	-	-	-	23.65	0.35	-	4,028
Jun-27 4.20	0.13	-	-	-	23.40	0.30	-	24,002
Jun-27 4.30	0.11	-	-	-	23.15	0.26	-	100
Jun-27 4.40	0.09	-	-	-	22.89	0.22	-	456
Jun-27 4.50	0.07	-	-	-	22.64	0.19	-	6,700
Jun-27 4.70	0.04	-	-	-	22.14	0.13	-	10
Jun-27 4.80	0.04	-	-	-	21.89	0.11	-	150
Jun-27 4.90	0.03	-	-	-	21.64	0.09	-	150
Jun-27 5.00	0.02	-	-	-	21.39	0.07	-	150
Jun-27 5.50	-	-	-	-	20.13	0.02	-	5
Jun-27 5.75	-	-	-	-	19.50	0.01	-	20
Sep-27 3.70	0.33	-	-	-	24.84	0.53	-	31
Sep-27 3.80	0.29	-	-	-	24.59	0.49	-	4
Sep-27 3.90	0.25	-	-	-	24.34	0.44	-	150
Sep-27 4.60	0.07	-	-	-	22.58	0.18	-	2
Sep-27 5.50	0.01	-	-	-	20.32	0.03	-	22
Dec-27 2.30	1.36	-	-	-	29.78	0.96	-	10
Dec-27 2.40	1.27	-	-	-	29.47	0.94	-	10
Dec-27 2.50	1.18	-	-	-	29.15	0.93	-	10
Dec-27 2.60	1.10	-	-	-	28.83	0.91	-	10
Dec-27 2.70	1.02	-	-	-	28.52	0.88	-	25
Dec-27 2.80	0.93	-	-	-	28.20	0.86	-	15
Dec-27 2.90	0.86	-	-	-	27.89	0.83	-	15
Dec-27 3.10	0.71	-	-	-	27.25	0.77	-	8
Dec-27 3.20	0.65	-	-	-	26.94	0.73	-	750
Dec-27 3.50	0.47	-	-	-	25.99	0.62	-	138
Dec-27 3.60	0.42	-	-	-	25.69	0.58	-	22
Dec-27 3.70	0.38	-	-	-	25.47	0.54	-	11
Dec-27 3.80	0.33	-	-	-	25.26	0.50	-	9,010
Dec-27 3.90	0.30	-	-	-	25.05	0.46	-	1
Dec-27 4.00	0.26	-	-	-	24.83	0.42	-	870
Dec-27 4.10	0.23	-	-	-	24.62	0.38	-	102
Dec-27 4.20	0.20	-	-	-	24.40	0.35	-	3
Dec-27 4.30	0.17	-	-	-	24.19	0.32	-	36
Dec-27 4.40	0.15	-	-	-	23.98	0.28	-	79
Dec-27 4.50	0.13	-	-	-	23.76	0.25	-	139
Dec-27 4.60	0.11	-	-	-	23.55	0.23	-	1
Dec-27 4.70	0.09	-	-	-	23.34	0.20	-	30,150
Dec-27 5.00	0.06	-	-	-	22.69	0.13	-	486
Dec-27 5.25	0.04	-	-	-	22.16	0.09	-	167
Dec-27 5.50	0.02	-	-	-	21.62	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.56	0.02	-	21,105
Mar-28 2.10	1.55	-	-	-	30.31	0.97	-	10
Mar-28 2.20	1.46	-	-	-	30.03	0.96	-	10
Mar-28 2.30	1.37	-	-	-	29.75	0.95	-	10
Mar-28 2.40	1.28	-	-	-	29.48	0.93	-	10
Mar-28 2.50	1.19	-	-	-	29.20	0.91	-	10
Mar-28 2.60	1.11	-	-	-	28.92	0.89	-	10
Mar-28 2.70	1.03	-	-	-	28.64	0.87	-	50
Mar-28 2.80	0.95	-	-	-	28.36	0.84	-	15
Mar-28 2.90	0.88	-	-	-	28.08	0.81	-	15
Mar-28 3.00	0.81	-	-	-	27.80	0.78	-	20
Mar-28 3.10	0.74	-	-	-	27.52	0.75	-	20
Mar-28 3.20	0.68	-	-	-	27.24	0.72	-	27
Mar-28 3.30	0.62	-	-	-	26.96	0.68	-	25
Mar-28 3.40	0.57	-	-	-	26.69	0.65	-	521
Mar-28 3.50	0.51	-	-	-	26.41	0.61	-	25
Mar-28 3.60	0.47	-	-	-	26.14	0.58	-	26
Mar-28 3.70	0.42	-	-	-	25.95	0.54	-	25
Mar-28 4.00	0.31	-	-	-	25.36	0.44	-	10
Mar-28 4.50	0.17	-	-	-	24.38	0.29	-	100
Mar-28 4.60	0.15	-	-	-	24.19	0.26	-	1
Jun-28 4.00	0.32	-	-	-	25.56	0.45	-	100
Jun-28 4.50	0.19	-	-	-	24.67	0.31	-	2
Jun-28 5.00	0.10	-	-	-	23.79	0.19	-	4
Dec-28 3.80	0.45	-	-	-	26.34	0.52	-	3
Dec-28 4.00	0.38	-	-	-	26.04	0.47	-	18
Dec-28 4.50	0.24	-	-	-	25.30	0.34	-	55
Dec-28 4.80	0.18	-	-	-	24.85	0.27	-	10
Dec-28 5.00	0.14	-	-	-	24.55	0.23	-	15
Dec-28 5.25	0.11	-	-	-	24.18	0.19	-	50
Dec-29 3.40	0.69	-	-	-	27.72	0.64	-	10
Dec-29 4.30	0.38	-	-	-	26.62	0.43	-	1
Dec-29 4.50	0.33	-	-	-	26.37	0.39	-	17
Dec-29 5.00	0.23	-	-	-	25.77	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.51	0.22	-	250
Dec-30 4.50	0.40	-	-	-	26.97	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.30	-	-	-	-	25.07	-	-	40
Jul-26 3.40	-	-	-	-	24.12	-	-	72
Jul-26 3.50	-	-	-	-	23.18	-0.08	-	23
Jul-26 3.60	0.03	-	-	-	22.32	-0.59	-	75,020
Jul-26 3.70	0.12	0.14	0.14	0.14	22.02	-0.98	3	141
Jul-26 3.80	0.22	-	-	-	21.71	-1.00	-	26
Jul-26 3.90	0.32	0.39	0.39	0.39	21.40	-1.00	1	126
Jul-26 4.10	0.52	-	-	-	20.79	-1.00	-	1
Aug-26 3.30	0.02	-	-	-	26.05	-0.14	-	24
Aug-26 3.40	0.04	-	-	-	25.10	-0.23	-	38
Aug-26 3.50	0.07	0.08	0.08	0.08	24.16	-0.35	2	23
Aug-26 3.60	0.11	0.12	0.12	0.12	23.30	-0.50	1	75,067
Aug-26 3.70	0.17	-	-	-	23.00	-0.65	-	19
Aug-26 3.80	0.24	-	-	-	22.69	-0.78	-	2
Aug-26 4.10	0.52	-	-	-	21.77	-0.99	-	1
Sep-26 2.60	-	-	-	-	32.25	-0.01	-	4
Sep-26 2.70	-	-	-	-	31.38	-0.01	-	5
Sep-26 2.90	0.01	-	-	-	29.63	-0.04	-	28
Sep-26 3.00	0.01	-	-	-	28.75	-0.06	-	2
Sep-26 3.10	0.02	-	-	-	27.88	-0.09	-	20
Sep-26 3.20	0.03	-	-	-	27.00	-0.14	-	23
Sep-26 3.30	0.05	-	-	-	26.13	-0.20	-	130
Sep-26 3.40	0.07	-	-	-	25.26	-0.28	-	54
Sep-26 3.50	0.10	-	-	-	24.38	-0.38	-	196
Sep-26 3.60	0.14	-	-	-	23.60	-0.49	-	215
Sep-26 3.70	0.20	-	-	-	23.30	-0.60	-	10,005
Sep-26 3.80	0.27	-	-	-	23.00	-0.70	-	217
Sep-26 3.90	0.34	-	-	-	22.70	-0.80	-	305
Sep-26 4.00	0.43	-	-	-	22.41	-0.88	-	10,087
Sep-26 4.10	0.52	-	-	-	22.11	-0.94	-	772
Sep-26 4.20	0.62	-	-	-	21.81	-0.98	-	18
Sep-26 4.30	0.72	-	-	-	21.51	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	31.53	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	29.41	-0.08	-	100
Dec-26 2.90	0.04	-	-	-	28.70	-0.10	-	50
Dec-26 3.00	0.05	-	-	-	27.99	-0.13	-	17
Dec-26 3.10	0.06	-	-	-	27.29	-0.17	-	212
Dec-26 3.20	0.08	-	-	-	26.58	-0.22	-	177
Dec-26 3.30	0.11	-	-	-	25.87	-0.27	-	47
Dec-26 3.40	0.14	-	-	-	25.17	-0.33	-	65,233
Dec-26 3.50	0.17	-	-	-	24.46	-0.39	-	20,224
Dec-26 3.60	0.22	-	-	-	23.82	-0.46	-	95,172
Dec-26 3.70	0.27	-	-	-	23.52	-0.54	-	330
Dec-26 3.80	0.33	-	-	-	23.22	-0.61	-	348
Dec-26 3.90	0.39	-	-	-	22.92	-0.68	-	2,730
Dec-26 4.00	0.47	-	-	-	22.63	-0.75	-	107,538
Dec-26 4.10	0.55	-	-	-	22.33	-0.81	-	1
Dec-26 4.20	0.63	-	-	-	22.03	-0.87	-	18
Dec-26 4.30	0.72	-	-	-	21.73	-0.92	-	83
Dec-26 4.40	0.82	-	-	-	21.44	-0.96	-	56
Dec-26 4.50	0.92	-	-	-	21.14	-0.99	-	37,510
Dec-26 4.60	1.02	-	-	-	20.84	-1.00	-	15,000
Mar-27 3.10	0.10	-	-	-	26.33	-0.20	-	8
Mar-27 3.20	0.12	-	-	-	25.79	-0.24	-	33
Mar-27 3.30	0.15	-	-	-	25.25	-0.29	-	1
Mar-27 3.40	0.18	-	-	-	24.71	-0.34	-	1
Mar-27 3.50	0.22	-	-	-	24.17	-0.39	-	23
Mar-27 3.70	0.31	-	-	-	23.38	-0.51	-	17
Mar-27 3.80	0.37	-	-	-	23.09	-0.57	-	220
Mar-27 3.90	0.43	-	-	-	22.80	-0.63	-	719
Mar-27 4.00	0.50	-	-	-	22.51	-0.69	-	674
Mar-27 4.10	0.58	-	-	-	22.23	-0.74	-	29
Mar-27 4.20	0.65	-	-	-	21.94	-0.80	-	600
Mar-27 4.40	0.83	-	-	-	21.36	-0.90	-	5,000
Mar-27 4.50	0.92	-	-	-	21.07	-0.94	-	5
Mar-27 4.60	1.02	-	-	-	20.78	-0.98	-	20,000
Jun-27 3.10	0.14	-	-	-	24.02	-0.25	-	1
Jun-27 3.20	0.17	-	-	-	23.60	-0.30	-	15
Jun-27 3.30	0.20	-	-	-	23.17	-0.34	-	15
Jun-27 3.40	0.24	-	-	-	22.74	-0.39	-	41
Jun-27 3.50	0.29	-	-	-	22.31	-0.45	-	52
Jun-27 3.60	0.33	-	-	-	21.91	-0.50	-	25,013
Jun-27 3.70	0.39	-	-	-	21.66	-0.55	-	12
Jun-27 3.80	0.45	-	-	-	21.41	-0.60	-	4,366
Jun-27 3.90	0.52	-	-	-	21.16	-0.65	-	19
Jun-27 4.00	0.59	-	-	-	20.91	-0.70	-	10
Jun-27 4.10	0.66	-	-	-	20.66	-0.75	-	20
Jun-27 4.20	0.74	-	-	-	20.41	-0.79	-	20
Jun-27 4.30	0.82	-	-	-	20.16	-0.83	-	20
Jun-27 4.40	0.90	-	-	-	19.90	-0.86	-	5
Jun-27 4.60	1.08	-	-	-	19.40	-0.91	-	4
Jun-27 5.00	1.45	-	-	-	18.40	-0.97	-	96
Jun-27 5.50	1.93	-	-	-	17.14	-1.00	520	240
Jun-27 6.75	3.17	-	-	-	14.00	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.53	-0.08	-	20
Sep-27 2.90	0.10	-	-	-	23.12	-0.18	-	30
Sep-27 3.10	0.15	-	-	-	22.41	-0.26	-	1
Sep-27 3.80	0.46	-	-	-	20.16	-0.60	-	1
Sep-27 4.00	0.59	-	-	-	19.66	-0.69	-	4
Sep-27 4.10	0.67	-	-	-	19.41	-0.74	-	1
Sep-27 4.20	0.74	-	-	-	19.16	-0.78	-	2
Sep-27 5.00	1.45	-	-	-	17.15	-0.97	-	1
Sep-27 5.75	2.17	-	-	-	15.26	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.16	-0.04	-	6,000
Dec-27 2.70	0.08	-	-	-	24.58	-0.14	-	100
Dec-27 3.00	0.15	-	-	-	23.63	-0.23	-	7,500
Dec-27 3.20	0.21	-	-	-	23.00	-0.31	-	1
Dec-27 3.30	0.25	-	-	-	22.68	-0.35	-	5
Dec-27 3.40	0.29	-	-	-	22.36	-0.39	-	10
Dec-27 3.50	0.34	-	-	-	22.05	-0.44	-	10
Dec-27 3.60	0.39	-	-	-	21.75	-0.48	-	30,000
Dec-27 3.80	0.50	-	-	-	21.32	-0.57	-	9,000
Dec-27 4.00	0.63	-	-	-	20.89	-0.66	-	20,003
Dec-27 4.10	0.70	-	-	-	20.68	-0.70	-	3
Dec-27 4.20	0.77	-	-	-	20.46	-0.74	-	1
Dec-27 4.30	0.85	-	-	-	20.25	-0.77	-	4
Dec-27 4.40	0.93	-	-	-	20.04	-0.80	-	3
Dec-27 4.50	1.01	-	-	-	19.82	-0.84	-	3
Dec-27 4.60	1.10	-	-	-	19.61	-0.86	-	250
Dec-27 4.70	1.19	-	-	-	19.40	-0.89	-	30,000
Dec-27 5.00	1.46	-	-	-	18.75	-0.94	-	5
Dec-27 5.50	1.93	-	-	-	17.68	-0.99	-	5
Mar-28 3.30	0.28	-	-	-	23.06	-0.35	-	6
Mar-28 3.90	0.59	-	-	-	21.65	-0.59	-	40
Mar-28 4.00	0.66	-	-	-	21.46	-0.63	-	25
Mar-28 4.30	0.87	-	-	-	20.87	-0.74	-	2
Mar-28 4.50	1.03	-	-	-	20.48	-0.80	-	1
Mar-28 4.60	1.11	-	-	-	20.29	-0.83	-	1
Mar-28 4.90	1.38	-	-	-	19.70	-0.90	-	2
Mar-28 5.25	1.70	-	-	-	19.02	-0.95	-	4
Mar-28 5.50	1.93	-	-	-	18.53	-0.98	-	17
Jun-28 3.60	0.48	-	-	-	22.38	-0.49	-	3
Dec-28 3.00	0.26	-	-	-	23.79	-0.28	-	20,000
Dec-28 3.50	0.47	-	-	-	22.82	-0.44	-	5
Dec-28 4.80	1.36	-	-	-	20.84	-0.81	-	50
Dec-29 3.50	0.58	-	-	-	23.18	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.21	-	-	-	25.17	0.62	-	1
Sep-26 3.60	0.15	-	-	-	24.39	0.52	-	2
Sep-26 3.90	0.04	-	-	-	23.49	0.22	-	100
Sep-26 4.00	0.03	-	-	-	23.20	0.15	-	32
Dec-26 3.70	0.19	-	-	-	23.76	0.47	-	4
Dec-26 4.30	0.03	-	-	-	21.97	0.13	-	27
Dec-26 5.25	-	-	-	-	19.15	-	-	190
Mar-27 3.80	0.22	-	-	-	23.74	0.45	-	40
Sep-27 3.70	0.31	-	-	-	24.84	0.48	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.05	-	-	-	26.13	-0.20	-	5
Sep-26 3.50	0.10	-	-	-	24.38	-0.37	-	11
Sep-26 3.60	0.14	-	-	-	23.60	-0.48	-	25
Sep-26 3.70	0.20	-	-	-	23.30	-0.59	-	25
Sep-26 3.80	0.26	-	-	-	23.00	-0.69	-	10
Sep-26 4.00	0.42	-	-	-	22.41	-0.85	-	700
Sep-26 4.30	0.70	-	-	-	21.51	-0.97	-	100
Sep-26 4.50	0.90	-	-	-	20.92	-0.99	-	112
Sep-26 5.25	1.64	-	-	-	18.69	-1.00	-	15
Dec-26 3.40	0.14	-	-	-	25.17	-0.32	-	4
Dec-26 3.90	0.39	-	-	-	22.92	-0.65	-	10
Dec-26 4.20	0.62	-	-	-	22.03	-0.82	-	50
Dec-26 7.50	3.84	-	-	-	13.30	-0.99	-	5
Dec-26 9.50	5.82	-	-	-	13.30	-0.99	-	50
Dec-26 11.00	7.30	-	-	-	13.30	-0.99	-	52
Dec-26 12.00	8.29	-	-	-	13.30	-0.99	-	361
Dec-26 16.50	12.75	-	-	-	13.30	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	25.79	-0.23	-	800
Mar-27 3.40	0.18	-	-	-	24.71	-0.32	-	1,000
Mar-27 3.60	0.26	-	-	-	23.67	-0.43	-	1,200
Mar-27 3.80	0.36	-	-	-	23.09	-0.54	-	40
Mar-27 7.75	4.03	-	-	-	13.48	-0.98	-	750
Jun-27 4.90	1.36	-	-	-	18.65	-0.94	-	5

	Previous Close	3.27		15/07/26
	UNICAJA Close	3.25		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.48	-	-	-	28.64	0.91	-	7
Sep-26 3.50	0.07	-	-	-	28.18	0.30	-	70
Dec-26 3.40	0.16	-	-	-	27.61	0.42	-	68

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.79	-0.02	-	200
Sep-26 3.00	0.03	-	-	-	22.64	-0.18	-	25
Sep-26 3.20	0.10	-	-	-	22.53	-0.41	-	25
Sep-26 3.40	0.21	-	-	-	22.37	-0.66	-	25
Sep-26 3.50	0.28	-	-	-	22.28	-0.77	-	25
Dec-26 2.30	-	-	-	-	22.75	-0.01	-	5
Dec-26 2.50	0.01	-	-	-	22.64	-0.04	-	4

	Previous Close	90.40		15/07/26
	VIDRALA Close	89.80		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	10.60	-	-	-	23.60	0.89	-	1
Dec-26 80.00	11.93	-	-	-	22.08	0.83	-	1
Dec-26 88.00	6.21	-	-	-	20.32	0.62	-	4
Dec-26 90.00	5.03	-	-	-	19.92	0.55	-	1
Mar-27 84.00	9.91	-	-	-	21.30	0.71	-	1
Mar-27 90.00	6.31	-	-	-	20.45	0.56	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	22.40	-	-	1
Sep-26 66.67	0.01	-	-	-	27.56	-	-	2
Sep-26 74.29	0.11	-	-	-	24.81	-0.03	-	1
Sep-26 81.90	0.65	-	-	-	22.07	-0.14	-	11
Dec-26 60.00	0.03	-	-	-	25.89	-0.01	-	1
Dec-26 72.00	0.34	-	-	-	23.26	-0.06	-	1
Dec-26 80.00	1.23	-	-	-	21.51	-0.17	-	1
Mar-27 58.00	0.05	-	-	-	23.32	-0.01	-	1
Mar-27 72.00	0.68	-	-	-	21.30	-0.09	-	3
Mar-27 76.00	1.20	-	-	-	20.72	-0.14	-	10

	Previous Close	55.00		15/07/26
	VISCOFAN Close	55.00		15/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	-	-	-	-	19.02	-	-	4
Aug-26 58.95	0.27	-	-	-	19.84	0.15	-	1
Aug-26 60.92	0.08	-	-	-	19.54	0.06	-	10
Sep-26 45.20	10.03	-	-	-	24.13	0.98	-	1
Sep-26 49.13	6.30	-	-	-	21.75	0.91	-	1
Sep-26 53.06	3.06	-	-	-	19.37	0.70	-	2
Sep-26 55.02	1.79	-	-	-	18.19	0.53	-	5
Sep-26 56.99	0.99	-	-	-	18.14	0.36	-	5
Sep-26 58.95	0.48	-	-	-	18.09	0.21	-	6
Sep-26 60.92	0.21	-	-	-	18.05	0.11	-	12
Sep-26 64.85	0.03	-	-	-	17.95	0.02	-	1
Dec-26 46.18	9.64	-	-	-	22.08	0.91	-	1
Dec-26 58.95	1.25	-	-	-	17.43	0.32	-	4
Dec-26 62.89	0.44	-	-	-	16.95	0.14	-	1
Dec-26 64.85	0.24	-	-	-	16.72	0.09	-	1
Mar-27 56.99	2.61	2.35	2.35	2.35	19.57	0.45	2	1
Mar-27 72.71	0.08	-	-	-	17.48	0.03	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	-	-	-	-	22.18	-0.01	-	2
Jul-26 55.02	0.34	-	-	-	20.65	-0.50	-	2
Aug-26 51.09	0.33	-	-	-	23.37	-0.15	-	3
Aug-26 53.06	0.70	-	-	-	21.81	-0.28	-	7
Aug-26 55.02	1.38	-	-	-	20.27	-0.48	-	5
Aug-26 56.99	2.56	3.00	3.00	3.00	19.97	-0.70	1	2
Sep-26 40.29	0.01	-	-	-	28.55	-	-	1
Sep-26 42.25	0.02	-	-	-	27.36	-0.01	-	3
Sep-26 43.23	0.03	-	-	-	26.76	-0.01	-	3
Sep-26 44.22	0.04	-	-	-	26.16	-0.02	-	4
Sep-26 45.20	0.07	-	-	-	25.57	-0.03	-	2
Sep-26 46.18	0.10	-	-	-	24.98	-0.04	-	4
Sep-26 47.16	0.15	-	-	-	24.38	-0.06	-	4
Sep-26 49.13	0.29	-	-	-	23.19	-0.11	-	12
Sep-26 51.09	0.57	-	-	-	22.00	-0.19	-	5
Sep-26 53.06	1.03	-	-	-	20.81	-0.31	-	38
Sep-26 55.02	1.74	-	-	-	19.63	-0.47	-	15
Sep-26 56.99	2.91	-	-	-	19.58	-0.64	-	10
Sep-26 58.95	4.34	-	-	-	19.53	-0.79	-	5
Sep-26 62.89	7.90	-	-	-	19.44	-0.97	-	2
Dec-26 40.29	0.14	-	-	-	28.10	-0.03	-	2
Dec-26 42.25	0.23	-	-	-	27.18	-0.05	-	1
Dec-26 43.23	0.29	-	-	-	26.71	-0.06	-	1
Dec-26 44.22	0.37	-	-	-	26.25	-0.08	-	12
Dec-26 45.20	0.45	-	-	-	25.78	-0.10	-	1
Dec-26 47.16	0.70	-	-	-	24.86	-0.14	-	2
Dec-26 48.15	0.84	-	-	-	24.39	-0.17	-	1
Dec-26 49.13	1.03	-	-	-	23.92	-0.20	-	5
Dec-26 51.09	1.47	-	-	-	23.00	-0.27	-	6
Dec-26 53.06	2.06	-	-	-	22.07	-0.35	-	12
Mar-27 48.15	1.19	-	-	-	20.62	-0.21	-	1
Mar-27 51.09	1.94	-	-	-	19.46	-0.32	-	1
Mar-27 53.06	2.65	-	-	-	18.68	-0.41	-	2
Mar-27 56.99	4.68	-	-	-	17.65	-0.61	-	5
Jun-27 53.06	3.04	-	-	-	17.51	-0.42	-	3
Dec-28 44.22	1.91	-	-	-	18.29	-0.21	-	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.