Boletin

DAILY BULLETIN 06/24/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,541	-	-	8,541	-
MINI IBEX-35	2,153	701	498	3,352	1.41
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	1,250	-	-	1,250	-
BONO 10	-	-	-	-	-
ACCIONES	3,461	14,573	53,784	71,818	0.27
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	70,069	-	-	70,069
MINI IBEX-35	2,084	113,504	128,983	244,571
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	8,200	-	-	8,200
BONO 10	-	-	-	-
ACCIONES	1,691,491	1,421,226	2,596,409	5,709,126
DIVIDENDOS	9,443	-	-	9,443

INDICES	ACCIONA	ACCIONA ENERGIA
ACERINOX	ACS	AENA
ALMIRALL	AMADEUS	APPLUS SERVICES
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	G.CATALANA O
GESTAMP	GRENERGY	GRIFOLS
GRIFOLS B	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	11,032.30		24/06/24
	IBEX - 35 Close	11,172.10		24/06/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	11,127.9	11,109	11,131	10,966	8,540	69,717
16-Aug-24	11,158.0	-	-	-	-	-
20-Sep-24	11,196.0	11,200	11,200	11,200	1	3
20-Dec-24	11,187.0	-	-	-	-	343
21-Mar-25	11,207.0	-	-	-	-	-
20-Jun-25	11,076.0	-	-	-	-	-
19-Sep-25	11,044.0	-	-	-	-	3
19-Dec-25	11,001.0	-	-	-	-	1
20-Mar-26	11,000.0	-	-	-	-	2
19-Jun-26	10,858.0	-	-	-	-	-
18-Sep-26	10,814.0	-	-	-	-	-
18-Dec-26	10,766.0	-	-	-	-	-
18-Jun-27	10,608.0	-	-	-	-	-
17-Dec-27	10,525.0	-	-	-	-	-
16-Jun-28	10,394.0	-	-	-	-	-
15-Dec-28	10,311.0	-	-	-	-	-
15-Jun-29	10,176.0	-	-	-	-	-

	Previous Close	-		24/06/24
	MINI IBEX-35 Close	-		24/06/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	11,189.0	-	-	-	-	-
05-Jul-24	11,115.0	-	-	-	-	-
12-Jul-24	11,121.0	-	-	-	-	-
19-Jul-24	11,127.9	11,120	11,130	10,970	2,126	2,055
16-Aug-24	11,158.0	11,130	11,145	11,015	13	16
20-Sep-24	11,196.0	11,155	11,155	11,050	14	12
20-Dec-24	11,187.0	-	-	-	-	1
21-Mar-25	11,207.0	-	-	-	-	-
20-Jun-25	11,076.0	-	-	-	-	-
19-Sep-25	11,044.0	-	-	-	-	-
19-Dec-25	11,001.0	-	-	-	-	-
20-Mar-26	11,000.0	-	-	-	-	-
19-Jun-26	10,858.0	-	-	-	-	-
18-Sep-26	10,814.0	-	-	-	-	-
18-Dec-26	10,766.0	-	-	-	-	-
18-Jun-27	10,608.0	-	-	-	-	-
17-Dec-27	10,525.0	-	-	-	-	-
16-Jun-28	10,394.0	-	-	-	-	-
15-Dec-28	10,311.0	-	-	-	-	-
15-Jun-29	10,176.0	-	-	-	-	-

	Previous Close	-		24/06/24
	MICRO IBEX-35 Close	-		24/06/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	11,127.9	-	-	-	-	-
16-Aug-24	11,158.0	-	-	-	-	-

	Previous Close	798.40		24/06/24
	IBEX BANCOS Close	812.80		24/06/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	814.9	-	-	-	-	-
16-Aug-24	817.0	-	-	-	-	-
20-Sep-24	820.0	-	-	-	-	-
20-Dec-24	812.0	-	-	-	-	-
21-Mar-25	816.0	-	-	-	-	-
20-Jun-25	791.0	-	-	-	-	-
19-Sep-25	795.0	-	-	-	-	-
19-Dec-25	784.0	-	-	-	-	-
20-Mar-26	787.0	-	-	-	-	-
19-Jun-26	761.0	-	-	-	-	-
18-Sep-26	765.0	-	-	-	-	-
18-Dec-26	753.0	-	-	-	-	-
18-Jun-27	732.0	-	-	-	-	-
17-Dec-27	726.0	-	-	-	-	-
16-Jun-28	704.0	-	-	-	-	-
15-Dec-28	698.0	-	-	-	-	-
15-Jun-29	678.0	-	-	-	-	-

	Previous Close	1,449.60		24/06/24
	IBEX ENERGIA Close	1,464.60		24/06/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1,423.4	-	-	-	-	-
16-Aug-24	1,426.0	-	-	-	-	-
20-Sep-24	1,431.0	-	-	-	-	-
20-Dec-24	1,440.0	-	-	-	-	-
21-Mar-25	1,422.0	-	-	-	-	-
20-Jun-25	1,430.0	-	-	-	-	-
19-Sep-25	1,395.0	-	-	-	-	-
19-Dec-25	1,401.0	-	-	-	-	-
20-Mar-26	1,380.0	-	-	-	-	-
19-Jun-26	1,386.0	-	-	-	-	-
18-Sep-26	1,349.0	-	-	-	-	-
18-Dec-26	1,356.0	-	-	-	-	-
18-Jun-27	1,339.0	-	-	-	-	-
17-Dec-27	1,311.0	-	-	-	-	-
16-Jun-28	1,294.0	-	-	-	-	-
15-Dec-28	1,265.0	-	-	-	-	-
15-Jun-29	1,249.0	-	-	-	-	-

	Previous Close	264.60		24/06/24
	IBEX - 35 Impacto DIV Close	264.60		24/06/24

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	364.0	-	-	-	-	-
16-Aug-24	367.0	-	-	-	-	-
20-Sep-24	366.0	-	-	-	-	-
20-Dec-24	479.0	-	-	-	-	4,575
19-Dec-25	483.0	-	-	-	1,250	2,975
18-Dec-26	464.0	-	-	-	-	550
17-Dec-27	454.0	-	-	-	-	50
15-Dec-28	445.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	112.40		24/06/24
	ACCIONA Close	115.70		24/06/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	111.14	-	-	-	-	-
16-Aug-24	111.46	-	-	-	-	-
20-Sep-24	111.86	112.00	112.00	111.48	55	31
20-Dec-24	112.84	-	-	-	-	-
21-Mar-25	113.72	-	-	-	-	-
20-Jun-25	114.55	-	-	-	-	-
19-Sep-25	110.39	-	-	-	-	-
19-Dec-25	111.10	-	-	-	-	-
20-Mar-26	111.79	-	-	-	-	-
19-Jun-26	112.47	-	-	-	-	-
18-Sep-26	108.03	-	-	-	-	-
18-Dec-26	108.69	-	-	-	-	-
18-Jun-27	109.89	-	-	-	-	-
17-Dec-27	105.92	-	-	-	-	-
16-Jun-28	107.07	-	-	-	-	-
15-Dec-28	102.95	-	-	-	-	-
15-Jun-29	104.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	111.14	-	-	-	-	-
16-Aug-24	111.46	-	-	-	-	-
20-Sep-24	111.86	-	-	-	-	-
20-Dec-24	112.84	-	-	-	-	-
21-Mar-25	113.72	-	-	-	-	-
20-Jun-25	114.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	115.70	-	-	-	-	-

	Previous Close	19.72		24/06/24
	ACCIONA ENERGIA Close	20.18		24/06/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.23	-	-	-	-	-
16-Aug-24	20.29	-	-	-	-	-
20-Sep-24	20.36	-	-	-	-	-
20-Dec-24	20.54	-	-	-	-	-
21-Mar-25	20.70	-	-	-	-	-
20-Jun-25	20.35	-	-	-	-	-
19-Sep-25	20.48	-	-	-	-	-
19-Dec-25	20.61	-	-	-	-	-
20-Mar-26	20.74	-	-	-	-	-
19-Jun-26	20.37	-	-	-	-	-
18-Sep-26	20.50	-	-	-	-	-
18-Dec-26	20.62	-	-	-	-	-
18-Jun-27	20.35	-	-	-	-	-
17-Dec-27	20.59	-	-	-	-	-
16-Jun-28	20.32	-	-	-	-	-
15-Dec-28	20.56	-	-	-	-	-
15-Jun-29	20.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.23	-	-	-	-	-
16-Aug-24	20.29	-	-	-	-	-
20-Sep-24	20.36	-	-	-	-	-
20-Dec-24	20.54	-	-	-	-	-
21-Mar-25	20.70	-	-	-	-	-
20-Jun-25	20.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.18	-	-	-	-	-

	Previous Close	9.74		24/06/24
	ACERINOX Close	9.82		24/06/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.54	-	-	-	-	-
16-Aug-24	9.56	-	-	-	-	-
20-Sep-24	9.60	-	-	-	-	18
20-Dec-24	9.68	-	-	-	-	-
21-Mar-25	9.43	-	-	-	-	-
20-Jun-25	9.50	-	-	-	-	-
19-Sep-25	9.24	-	-	-	-	-
19-Dec-25	9.30	-	-	-	-	-
20-Mar-26	9.03	-	-	-	-	-
19-Jun-26	9.08	-	-	-	-	-
18-Sep-26	8.80	-	-	-	-	-
18-Dec-26	8.86	-	-	-	-	-
18-Jun-27	8.61	-	-	-	-	-
17-Dec-27	8.37	-	-	-	-	-
16-Jun-28	8.10	-	-	-	-	-
15-Dec-28	7.84	-	-	-	-	-
15-Jun-29	7.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.54	-	-	-	-	-
16-Aug-24	9.56	-	-	-	-	-
20-Sep-24	9.60	-	-	-	-	-
20-Dec-24	9.68	-	-	-	-	-
21-Mar-25	9.43	-	-	-	-	-
20-Jun-25	9.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.82	-	-	-	-	-

	Previous Close	39.66		24/06/24
	ACS Close	40.90		24/06/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	39.45	-	-	-	-	-
16-Aug-24	39.57	-	-	-	-	-
20-Sep-24	39.71	39.31	39.31	39.31	10	25
20-Dec-24	40.06	-	-	-	-	-
21-Mar-25	39.90	-	-	-	-	-
20-Jun-25	40.19	-	-	-	-	-
19-Sep-25	38.75	-	-	-	-	-
19-Dec-25	39.00	-	-	-	-	-
20-Mar-26	38.77	-	-	-	-	-
19-Jun-26	39.00	-	-	-	-	-
18-Sep-26	37.53	-	-	-	-	-
18-Dec-26	37.76	-	-	-	-	-
18-Jun-27	37.69	-	-	-	-	-
17-Dec-27	36.40	-	-	-	-	-
16-Jun-28	36.31	-	-	-	-	-
15-Dec-28	35.18	-	-	-	-	-
15-Jun-29	35.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	39.45	-	-	-	-	-
16-Aug-24	39.57	-	-	-	-	-
20-Sep-24	39.71	-	-	-	-	-
20-Dec-24	40.06	-	-	-	-	-
21-Mar-25	39.90	-	-	-	-	-
20-Jun-25	40.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.90	-	-	-	-	-

	Previous Close	187.70		24/06/24
	AENA Close	188.00		24/06/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	188.48	-	-	-	-	-
16-Aug-24	189.03	-	-	-	-	-
20-Sep-24	189.70	188.29	188.29	188.29	3	10
20-Dec-24	191.37	-	-	-	-	-
21-Mar-25	192.86	-	-	-	-	-
20-Jun-25	184.53	-	-	-	-	-
19-Sep-25	185.69	-	-	-	-	-
19-Dec-25	186.87	-	-	-	-	-
20-Mar-26	188.04	-	-	-	-	-
19-Jun-26	178.84	-	-	-	-	-
18-Sep-26	179.92	-	-	-	-	-
18-Dec-26	181.01	-	-	-	-	-
18-Jun-27	172.17	-	-	-	-	-
17-Dec-27	174.17	-	-	-	-	-
16-Jun-28	165.01	-	-	-	-	-
15-Dec-28	166.89	-	-	-	-	-
15-Jun-29	157.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	188.48	-	-	-	-	-
16-Aug-24	189.03	-	-	-	-	-
20-Sep-24	189.70	-	-	-	-	-
20-Dec-24	191.37	-	-	-	-	-
21-Mar-25	192.86	-	-	-	-	-
20-Jun-25	184.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	188.00	-	-	-	-	-

	Previous Close	9.62		24/06/24
	ALMIRALL Close	9.63		24/06/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.65	-	-	-	-	-
16-Aug-24	9.68	-	-	-	-	-
20-Sep-24	9.71	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.87	-	-	-	-	-
20-Jun-25	9.76	-	-	-	-	-
19-Sep-25	9.82	-	-	-	-	-
19-Dec-25	9.88	-	-	-	-	-
20-Mar-26	9.94	-	-	-	-	-
19-Jun-26	9.81	-	-	-	-	-
18-Sep-26	9.87	-	-	-	-	-
18-Dec-26	9.93	-	-	-	-	-
18-Jun-27	9.84	-	-	-	-	-
17-Dec-27	9.96	-	-	-	-	-
16-Jun-28	9.86	-	-	-	-	-
15-Dec-28	9.98	-	-	-	-	-
15-Jun-29	9.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.65	-	-	-	-	-
16-Aug-24	9.68	-	-	-	-	-
20-Sep-24	9.71	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.87	-	-	-	-	-
20-Jun-25	9.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.63	-	-	-	-	-

	Previous Close	63.80		24/06/24
	AMADEUS Close	64.02		24/06/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	63.38	-	-	-	-	-
16-Aug-24	63.57	-	-	-	-	-
20-Sep-24	63.79	63.99	63.99	63.59	10	31
20-Dec-24	64.36	-	-	-	-	-
21-Mar-25	64.34	-	-	-	-	-
20-Jun-25	64.81	-	-	-	-	-
19-Sep-25	64.33	-	-	-	-	-
19-Dec-25	64.74	-	-	-	-	-
20-Mar-26	64.58	-	-	-	-	-
19-Jun-26	64.97	-	-	-	-	-
18-Sep-26	64.40	-	-	-	-	-
18-Dec-26	64.79	-	-	-	-	-
18-Jun-27	64.91	-	-	-	-	-
17-Dec-27	64.57	-	-	-	-	-
16-Jun-28	64.55	-	-	-	-	-
15-Dec-28	64.20	-	-	-	-	-
15-Jun-29	64.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	63.38	-	-	-	-	-
16-Aug-24	63.57	-	-	-	-	-
20-Sep-24	63.79	-	-	-	-	-
20-Dec-24	64.36	-	-	-	-	-
21-Mar-25	64.34	-	-	-	-	-
20-Jun-25	64.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.02	-	-	-	-	-

	Previous Close	12.82		24/06/24
	APPLUS SERVICES Close	12.80		24/06/24

FUTURES APPLUS SERVICES

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Sep-24	12.92	-	-	-	-	-
20-Dec-24	13.03	-	-	-	-	-
21-Mar-25	13.13	-	-	-	-	-
20-Jun-25	13.23	-	-	-	-	-
19-Sep-25	13.31	-	-	-	-	-
19-Dec-25	13.40	-	-	-	-	-
20-Mar-26	13.48	-	-	-	-	-
19-Jun-26	13.57	-	-	-	-	-
18-Dec-26	13.74	-	-	-	-	-
18-Jun-27	13.89	-	-	-	-	-
17-Dec-27	14.06	-	-	-	-	-
16-Jun-28	14.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Sep-24	12.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.80	-	-	-	-	-

	Previous Close	21.96		24/06/24
	ARCELORMITTAL Close	22.15		24/06/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	22.21	-	-	-	-	-
16-Aug-24	22.27	-	-	-	-	-
20-Sep-24	22.35	-	-	-	-	6
20-Dec-24	22.35	-	-	-	-	-
21-Mar-25	22.52	-	-	-	-	-
20-Jun-25	22.49	-	-	-	-	-
19-Sep-25	22.63	-	-	-	-	-
19-Dec-25	22.58	-	-	-	-	-
20-Mar-26	22.72	-	-	-	-	-
19-Jun-26	22.66	-	-	-	-	-
18-Sep-26	22.80	-	-	-	-	-
18-Dec-26	22.74	-	-	-	-	-
18-Jun-27	22.80	-	-	-	-	-
17-Dec-27	22.87	-	-	-	-	-
16-Jun-28	22.92	-	-	-	-	-
15-Dec-28	23.00	-	-	-	-	-
15-Jun-29	23.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	22.21	-	-	-	-	-
16-Aug-24	22.27	-	-	-	-	-
20-Sep-24	22.35	-	-	-	-	-
20-Dec-24	22.35	-	-	-	-	-
21-Mar-25	22.52	-	-	-	-	-
20-Jun-25	22.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.15	-	-	-	-	-

	Previous Close	4.55		24/06/24
	ATRESMEDIA Close	4.62		24/06/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.63	-	-	-	-	-
16-Aug-24	4.65	-	-	-	-	-
20-Sep-24	4.66	-	-	-	-	-
20-Dec-24	4.52	-	-	-	-	-
21-Mar-25	4.56	-	-	-	-	-
20-Jun-25	4.37	-	-	-	-	-
19-Sep-25	4.40	-	-	-	-	-
19-Dec-25	4.25	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
19-Jun-26	4.06	-	-	-	-	-
18-Sep-26	4.08	-	-	-	-	-
18-Dec-26	3.93	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Dec-27	3.57	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.19	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.63	-	-	-	-	-
16-Aug-24	4.65	-	-	-	-	-
20-Sep-24	4.66	-	-	-	-	-
20-Dec-24	4.52	-	-	-	-	-
21-Mar-25	4.56	-	-	-	-	-
20-Jun-25	4.37	-	-	-	-	-

	Previous Close	1.89		24/06/24
	AUDAX RENOV Close	1.92		24/06/24

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.92	-	-	-	-	-

	Previous Close	35.50		24/06/24
	AUXIL. FF.CC Close	35.70		24/06/24

FUTURES AUXIL. FF.CC

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

	Previous Close	1.77		24/06/24
	B.SABADELL Close	1.81		24/06/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.81	-	-	-	-	-
16-Aug-24	1.82	-	-	-	-	-
20-Sep-24	1.83	-	-	-	-	-
20-Dec-24	1.84	-	-	-	-	-
21-Mar-25	1.82	-	-	-	-	-
20-Jun-25	1.81	-	-	-	-	-
19-Sep-25	1.82	-	-	-	-	-
19-Dec-25	1.83	-	-	-	-	-
20-Mar-26	1.81	-	-	-	-	-
19-Jun-26	1.79	-	-	-	-	-
18-Sep-26	1.80	-	-	-	-	-
18-Dec-26	1.81	-	-	-	-	-
18-Jun-27	1.76	-	-	-	-	-
17-Dec-27	1.79	-	-	-	-	-
16-Jun-28	1.74	-	-	-	-	-
15-Dec-28	1.76	-	-	-	-	-
15-Jun-29	1.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.81	-	-	-	-	-
16-Aug-24	1.82	-	-	-	-	-
20-Sep-24	1.83	-	-	-	-	-
20-Dec-24	1.84	-	-	-	-	-
21-Mar-25	1.82	-	-	-	-	-
20-Jun-25	1.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.81	-	-	-	-	-

	Previous Close	7.66		24/06/24
	BANKINTER Close	7.70		24/06/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.72	-	-	-	-	-
16-Aug-24	7.74	-	-	-	-	-
20-Sep-24	7.77	7.70	7.70	7.70	10	37
20-Dec-24	7.84	-	-	-	-	-
21-Mar-25	7.62	-	-	-	-	-
20-Jun-25	7.56	-	-	-	-	-
19-Sep-25	7.52	-	-	-	-	-
19-Dec-25	7.56	-	-	-	-	-
20-Mar-26	7.34	-	-	-	-	-
19-Jun-26	7.28	-	-	-	-	-
18-Sep-26	7.24	-	-	-	-	-
18-Dec-26	7.28	-	-	-	-	-
18-Jun-27	6.99	-	-	-	-	-
17-Dec-27	6.98	-	-	-	-	-
16-Jun-28	6.69	-	-	-	-	-
15-Dec-28	6.67	-	-	-	-	-
15-Jun-29	6.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.72	-	-	-	-	-
16-Aug-24	7.74	-	-	-	-	-
20-Sep-24	7.77	-	-	-	-	-
20-Dec-24	7.84	-	-	-	-	-
21-Mar-25	7.62	-	-	-	-	-
20-Jun-25	7.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.70	-	-	-	-	-

	Previous Close	9.19		24/06/24
	BBVA Close	9.39		24/06/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	9.40	-	-	-	-	-
05-Jul-24	9.40	-	-	-	-	-
12-Jul-24	9.41	-	-	-	-	-
19-Jul-24	9.42	-	-	-	-	-
16-Aug-24	9.44	-	-	-	-	-
20-Sep-24	9.48	9.48	9.48	9.37	300	21,450
20-Dec-24	9.35	-	-	-	-	10,000
21-Mar-25	9.43	-	-	-	-	-
20-Jun-25	9.05	-	-	-	-	-
19-Sep-25	9.11	-	-	-	-	-
19-Dec-25	8.96	-	-	-	-	-
20-Mar-26	9.02	-	-	-	-	-
19-Jun-26	8.67	-	-	-	-	-
18-Sep-26	8.72	-	-	-	-	-
18-Dec-26	8.58	-	-	-	-	-
18-Jun-27	8.27	-	-	-	-	-
17-Dec-27	8.20	-	-	-	-	-
16-Jun-28	7.91	-	-	-	-	-
15-Dec-28	7.84	-	-	-	-	-
15-Jun-29	7.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.42	-	-	-	-	-
16-Aug-24	9.44	-	-	-	-	-
20-Sep-24	9.48	-	-	-	-	5,005
20-Dec-24	9.35	-	-	-	-	-
21-Mar-25	9.43	-	-	-	-	-
20-Jun-25	9.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.39	-	-	-	-	-

	Previous Close	4.94		24/06/24
	CAIXABANK Close	5.01		24/06/24

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.02	-	-	-	-	-
16-Aug-24	5.04	-	-	-	-	-
20-Sep-24	5.05	-	-	-	-	111
20-Dec-24	4.99	-	-	-	-	-
21-Mar-25	5.03	-	-	-	-	-
20-Jun-25	4.76	-	-	-	-	-
19-Sep-25	4.79	-	-	-	-	-
19-Dec-25	4.71	-	-	-	-	-
20-Mar-26	4.74	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-
18-Sep-26	4.51	-	-	-	-	-
18-Dec-26	4.43	-	-	-	-	-
18-Jun-27	4.21	-	-	-	-	-
17-Dec-27	4.14	-	-	-	-	-
16-Jun-28	3.92	-	-	-	-	-
15-Dec-28	3.86	-	-	-	-	-
15-Jun-29	3.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.02	-	-	-	-	-
16-Aug-24	5.04	-	-	-	-	-
20-Sep-24	5.05	-	-	-	-	1,250
20-Dec-24	4.99	-	-	-	-	-
21-Mar-25	5.03	-	-	-	-	-
20-Jun-25	4.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.01	-	-	-	-	-

	Previous Close	30.94		24/06/24
	CELLNEX Close	31.47		24/06/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	31.55	-	-	-	-	-
16-Aug-24	31.64	-	-	-	-	-
20-Sep-24	31.75	31.52	31.63	31.50	50	1,680
20-Dec-24	31.99	-	-	-	-	-
21-Mar-25	32.24	-	-	-	-	-
20-Jun-25	32.46	-	-	-	-	-
19-Sep-25	32.67	-	-	-	-	-
19-Dec-25	32.83	-	-	-	-	-
20-Mar-26	33.04	-	-	-	-	-
19-Jun-26	33.22	-	-	-	-	-
18-Sep-26	33.42	-	-	-	-	-
18-Dec-26	33.58	-	-	-	-	-
18-Jun-27	33.94	-	-	-	-	-
17-Dec-27	34.29	-	-	-	-	-
16-Jun-28	34.66	-	-	-	-	-
15-Dec-28	35.01	-	-	-	-	-
15-Jun-29	35.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	31.55	-	-	-	-	-
16-Aug-24	31.64	-	-	-	-	-
20-Sep-24	31.75	-	-	-	-	-
20-Dec-24	31.99	-	-	-	-	-
21-Mar-25	32.24	-	-	-	-	-
20-Jun-25	32.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.47	-	-	-	-	-

	Previous Close	26.55		24/06/24
	CIE AUTOMOTIVE Close	26.80		24/06/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.42	-	-	-	-	-
16-Aug-24	26.49	-	-	-	-	-
20-Sep-24	26.59	-	-	-	-	-
20-Dec-24	26.82	-	-	-	-	-
21-Mar-25	26.53	-	-	-	-	-
20-Jun-25	26.72	-	-	-	-	-
19-Sep-25	26.39	-	-	-	-	-
19-Dec-25	26.56	-	-	-	-	-
20-Mar-26	26.17	-	-	-	-	-
19-Jun-26	26.33	-	-	-	-	-
18-Sep-26	25.94	-	-	-	-	-
18-Dec-26	26.10	-	-	-	-	-
18-Jun-27	25.81	-	-	-	-	-
17-Dec-27	25.54	-	-	-	-	-
16-Jun-28	25.20	-	-	-	-	-
15-Dec-28	24.89	-	-	-	-	-
15-Jun-29	24.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.42	-	-	-	-	-
16-Aug-24	26.49	-	-	-	-	-
20-Sep-24	26.59	-	-	-	-	-
20-Dec-24	26.82	-	-	-	-	-
21-Mar-25	26.53	-	-	-	-	-
20-Jun-25	26.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.80	-	-	-	-	-

	Previous Close	5.53		24/06/24
	COLONIAL Close	5.56		24/06/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.57	-	-	-	-	-
16-Aug-24	5.59	-	-	-	-	-
20-Sep-24	5.61	-	-	-	-	-
20-Dec-24	5.65	-	-	-	-	-
21-Mar-25	5.70	-	-	-	-	-
20-Jun-25	5.45	-	-	-	-	-
19-Sep-25	5.48	-	-	-	-	-
19-Dec-25	5.52	-	-	-	-	-
20-Mar-26	5.55	-	-	-	-	-
19-Jun-26	5.28	-	-	-	-	-
18-Sep-26	5.31	-	-	-	-	-
18-Dec-26	5.34	-	-	-	-	-
18-Jun-27	5.40	-	-	-	-	-
17-Dec-27	5.17	-	-	-	-	-
16-Jun-28	5.23	-	-	-	-	-
15-Dec-28	4.94	-	-	-	-	-
15-Jun-29	5.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.57	-	-	-	-	-
16-Aug-24	5.59	-	-	-	-	-
20-Sep-24	5.61	-	-	-	-	-
20-Dec-24	5.65	-	-	-	-	-
21-Mar-25	5.70	-	-	-	-	-
20-Jun-25	5.45	-	-	-	-	-

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

	Previous Close	0.56		24/06/24
	D. FELGUERA Close	0.57		24/06/24

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.57	-	-	-	-	-

	Previous Close	15.76		24/06/24
	EBRO FOODS Close	15.70		24/06/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	15.52	-	-	-	-	-
16-Aug-24	15.56	-	-	-	-	-
20-Sep-24	15.62	-	-	-	-	-
20-Dec-24	15.54	-	-	-	-	-
21-Mar-25	15.66	-	-	-	-	-
20-Jun-25	15.58	-	-	-	-	-
19-Sep-25	15.49	-	-	-	-	-
19-Dec-25	15.39	-	-	-	-	-
20-Mar-26	15.49	-	-	-	-	-
19-Jun-26	15.39	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
18-Jun-27	15.17	-	-	-	-	-
17-Dec-27	14.94	-	-	-	-	-
16-Jun-28	14.90	-	-	-	-	-
15-Dec-28	14.67	-	-	-	-	-
15-Jun-29	14.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	15.52	-	-	-	-	-
16-Aug-24	15.56	-	-	-	-	-
20-Sep-24	15.62	-	-	-	-	-
20-Dec-24	15.54	-	-	-	-	-
21-Mar-25	15.66	-	-	-	-	-
20-Jun-25	15.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.70	-	-	-	-	-

	Previous Close	14.55		24/06/24
	ENAGAS Close	14.46		24/06/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.45	-	-	-	-	-
16-Aug-24	13.49	-	-	-	-	-
20-Sep-24	13.54	13.66	13.66	13.57	77	83
20-Dec-24	13.26	-	-	-	-	-
21-Mar-25	13.36	-	-	-	-	-
20-Jun-25	13.46	-	-	-	-	-
19-Sep-25	12.94	-	-	-	-	-
19-Dec-25	12.62	-	-	-	-	-
20-Mar-26	12.70	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.25	-	-	-	-	-
18-Dec-26	12.32	-	-	-	-	-
18-Jun-27	12.05	-	-	-	-	-
17-Dec-27	11.58	-	-	-	-	-
16-Jun-28	11.20	-	-	-	-	-
15-Dec-28	10.62	-	-	-	-	-
15-Jun-29	10.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.45	-	-	-	-	-
16-Aug-24	13.49	-	-	-	-	-
20-Sep-24	13.54	-	-	-	-	-
20-Dec-24	13.26	-	-	-	-	-
21-Mar-25	13.36	-	-	-	-	-
20-Jun-25	13.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.46	-	-	-	-	-

	Previous Close	3.40		24/06/24
	ENCE Close	3.41		24/06/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.42	-	-	-	-	-
16-Aug-24	3.43	-	-	-	-	-
20-Sep-24	3.44	-	-	-	-	-
20-Dec-24	3.43	-	-	-	-	-
21-Mar-25	3.46	-	-	-	-	-
20-Jun-25	3.44	-	-	-	-	-
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.41	-	-	-	-	-
20-Mar-26	3.43	-	-	-	-	-
19-Jun-26	3.40	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
18-Jun-27	3.30	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Dec-28	2.95	-	-	-	-	-
15-Jun-29	2.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.42	-	-	-	-	-
16-Aug-24	3.43	-	-	-	-	-
20-Sep-24	3.44	-	-	-	-	-
20-Dec-24	3.43	-	-	-	-	-
21-Mar-25	3.46	-	-	-	-	-
20-Jun-25	3.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.41	-	-	-	-	-

	Previous Close	18.90		24/06/24
	ENDESA Close	19.06		24/06/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	18.60	-	-	-	-	-
16-Aug-24	18.66	-	-	-	-	-
20-Sep-24	18.72	18.83	18.85	18.73	350	350
20-Dec-24	18.89	-	-	-	-	-
21-Mar-25	18.48	-	-	-	-	-
20-Jun-25	18.62	-	-	-	-	-
19-Sep-25	18.18	-	-	-	-	-
19-Dec-25	18.30	-	-	-	-	-
20-Mar-26	17.80	-	-	-	-	-
19-Jun-26	17.91	-	-	-	-	-
18-Sep-26	17.42	-	-	-	-	-
18-Dec-26	17.52	-	-	-	-	-
18-Jun-27	17.07	-	-	-	-	-
17-Dec-27	16.62	-	-	-	-	-
16-Jun-28	16.14	-	-	-	-	-
15-Dec-28	15.68	-	-	-	-	-
15-Jun-29	15.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	18.60	-	-	-	-	-
16-Aug-24	18.66	-	-	-	-	-
20-Sep-24	18.72	-	-	-	-	-
20-Dec-24	18.89	-	-	-	-	-
21-Mar-25	18.48	-	-	-	-	-
20-Jun-25	18.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.06	-	-	-	-	-

	Previous Close	3.65		24/06/24
	FAES Close	3.64		24/06/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.64	-	-	-	-	-

	Previous Close	14.56		24/06/24
	FCC Close	14.40		24/06/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.79	-	-	-	-	-
16-Aug-24	13.83	-	-	-	-	-
20-Sep-24	13.87	-	-	-	-	-
20-Dec-24	14.00	-	-	-	-	-
21-Mar-25	14.11	-	-	-	-	-
20-Jun-25	14.21	-	-	-	-	-
19-Sep-25	13.77	-	-	-	-	-
19-Dec-25	13.85	-	-	-	-	-
20-Mar-26	13.94	-	-	-	-	-
19-Jun-26	14.02	-	-	-	-	-
18-Sep-26	13.57	-	-	-	-	-
18-Dec-26	13.65	-	-	-	-	-
18-Jun-27	13.80	-	-	-	-	-
17-Dec-27	13.41	-	-	-	-	-
16-Jun-28	13.56	-	-	-	-	-
15-Dec-28	13.14	-	-	-	-	-
15-Jun-29	13.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.79	-	-	-	-	-
16-Aug-24	13.83	-	-	-	-	-
20-Sep-24	13.87	-	-	-	-	-
20-Dec-24	14.00	-	-	-	-	-
21-Mar-25	14.11	-	-	-	-	-
20-Jun-25	14.21	-	-	-	-	-

	Previous Close	36.06		24/06/24
	FERROVIAL Close	36.56		24/06/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	36.65	-	-	-	-	-
16-Aug-24	36.76	-	-	-	-	-
20-Sep-24	36.89	-	-	-	-	5
20-Dec-24	36.83	-	-	-	-	-
21-Mar-25	37.11	-	-	-	-	-
20-Jun-25	37.13	-	-	-	-	-
19-Sep-25	37.37	-	-	-	-	-
19-Dec-25	37.21	-	-	-	-	-
20-Mar-26	37.45	-	-	-	-	-
19-Jun-26	37.41	-	-	-	-	-
18-Sep-26	37.65	-	-	-	-	-
18-Dec-26	37.48	-	-	-	-	-
18-Jun-27	37.63	-	-	-	-	-
17-Dec-27	37.68	-	-	-	-	-
16-Jun-28	37.83	-	-	-	-	-
15-Dec-28	37.88	-	-	-	-	-
15-Jun-29	38.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	36.65	-	-	-	-	-
16-Aug-24	36.76	-	-	-	-	-
20-Sep-24	36.89	-	-	-	-	-
20-Dec-24	36.83	-	-	-	-	-
21-Mar-25	37.11	-	-	-	-	-
20-Jun-25	37.13	-	-	-	-	-
31-Dec-99	36.56	-	-	-	-	-

	Previous Close	21.40		24/06/24
	FLUIDRA Close	21.66		24/06/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	21.42	-	-	-	-	-
16-Aug-24	21.48	-	-	-	-	-
20-Sep-24	21.55	-	-	-	-	-
20-Dec-24	21.49	-	-	-	-	-
21-Mar-25	21.66	-	-	-	-	-
20-Jun-25	21.82	-	-	-	-	-
19-Sep-25	21.67	-	-	-	-	-
19-Dec-25	21.51	-	-	-	-	-
20-Mar-26	21.65	-	-	-	-	-
19-Jun-26	21.78	-	-	-	-	-
18-Sep-26	21.58	-	-	-	-	-
18-Dec-26	21.39	-	-	-	-	-
18-Jun-27	21.62	-	-	-	-	-
17-Dec-27	21.16	-	-	-	-	-
16-Jun-28	21.39	-	-	-	-	-
15-Dec-28	20.87	-	-	-	-	-
15-Jun-29	21.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	21.42	-	-	-	-	-
16-Aug-24	21.48	-	-	-	-	-
20-Sep-24	21.55	-	-	-	-	-
20-Dec-24	21.49	-	-	-	-	-
21-Mar-25	21.66	-	-	-	-	-
20-Jun-25	21.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.66	-	-	-	-	-

	Previous Close	39.15		24/06/24
	G.CATALANA O Close	38.75		24/06/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.75	-	-	-	-	-

	Previous Close	2.84		24/06/24
	GESTAMP Close	2.87		24/06/24

FUTURES GESTAMP

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

	Previous Close	32.55		24/06/24
	GRENERGY Close	34.80		24/06/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.80	-	-	-	-	-

	Previous Close	9.12		24/06/24
	GRIFOLS Close	9.34		24/06/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.36	-	-	-	-	-
16-Aug-24	9.39	-	-	-	-	-
20-Sep-24	9.42	-	-	-	-	7
20-Dec-24	9.51	-	-	-	-	-
21-Mar-25	9.58	-	-	-	-	-
20-Jun-25	9.65	-	-	-	-	-
19-Sep-25	9.71	-	-	-	-	-
19-Dec-25	9.78	-	-	-	-	-
20-Mar-26	9.84	-	-	-	-	-
19-Jun-26	9.90	-	-	-	-	-
18-Sep-26	9.96	-	-	-	-	-
18-Dec-26	9.92	-	-	-	-	-
18-Jun-27	9.93	-	-	-	-	-
17-Dec-27	10.05	-	-	-	-	-
16-Jun-28	9.96	-	-	-	-	-
15-Dec-28	10.08	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.36	-	-	-	-	-
16-Aug-24	9.39	-	-	-	-	-
20-Sep-24	9.42	-	-	-	-	-
20-Dec-24	9.51	-	-	-	-	-
21-Mar-25	9.58	-	-	-	-	-
20-Jun-25	9.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.34	-	-	-	-	-

	Previous Close	6.50		24/06/24
	GRIFOLS B Close	6.69		24/06/24

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.69	-	-	-	-	-

	Previous Close	2.00		24/06/24
	IAG Close	2.03		24/06/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.03	-	-	-	-	-
16-Aug-24	2.04	-	-	-	-	-
20-Sep-24	2.05	-	-	-	-	50
20-Dec-24	2.07	-	-	-	-	-
21-Mar-25	2.08	-	-	-	-	-
20-Jun-25	2.10	-	-	-	-	-
19-Sep-25	2.11	-	-	-	-	-
19-Dec-25	2.08	-	-	-	-	-
20-Mar-26	2.09	-	-	-	-	-
19-Jun-26	2.11	-	-	-	-	-
18-Sep-26	2.07	-	-	-	-	-
18-Dec-26	2.04	-	-	-	-	-
18-Jun-27	2.06	-	-	-	-	-
17-Dec-27	2.00	-	-	-	-	-
16-Jun-28	2.02	-	-	-	-	-
15-Dec-28	1.97	-	-	-	-	-
15-Jun-29	1.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.03	-	-	-	-	-
16-Aug-24	2.04	-	-	-	-	-
20-Sep-24	2.05	-	-	-	-	-
20-Dec-24	2.07	-	-	-	-	-
21-Mar-25	2.08	-	-	-	-	-
20-Jun-25	2.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.03	-	-	-	-	-

	Previous Close	12.18		24/06/24
	IBERDROLA Close	12.32		24/06/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	12.33	-	-	-	-	-
05-Jul-24	11.99	-	-	-	-	-
12-Jul-24	11.99	-	-	-	-	-
19-Jul-24	12.00	-	-	-	-	-
16-Aug-24	12.04	-	-	-	-	-
20-Sep-24	12.08	-	-	-	-	4,305
20-Dec-24	12.19	-	-	-	-	-
21-Mar-25	12.06	-	-	-	-	-
20-Jun-25	12.14	-	-	-	-	-
19-Sep-25	11.85	-	-	-	-	-
19-Dec-25	11.93	-	-	-	-	-
20-Mar-26	11.77	-	-	-	-	-
19-Jun-26	11.84	-	-	-	-	-
18-Sep-26	11.52	-	-	-	-	-
18-Dec-26	11.59	-	-	-	-	-
18-Jun-27	11.50	-	-	-	-	-
17-Dec-27	11.29	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	11.01	-	-	-	-	-
15-Jun-29	10.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.00	-	-	-	-	-
16-Aug-24	12.04	-	-	-	-	-
20-Sep-24	12.08	-	-	-	-	-
20-Dec-24	12.19	-	-	-	-	-
21-Mar-25	12.06	-	-	-	-	-
20-Jun-25	12.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.32	-	-	-	-	-

	Previous Close	46.83		24/06/24
	INDITEX Close	47.21		24/06/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	47.23	-	-	-	-	-
05-Jul-24	47.26	-	-	-	-	-
12-Jul-24	47.30	-	-	-	-	-
19-Jul-24	47.33	-	-	-	-	-
16-Aug-24	47.47	-	-	-	-	-
20-Sep-24	47.64	47.72	47.72	47.04	65	129
20-Dec-24	47.79	-	-	-	-	-
21-Mar-25	48.16	-	-	-	-	-
20-Jun-25	47.74	-	-	-	-	-
19-Sep-25	48.04	-	-	-	-	-
19-Dec-25	48.08	-	-	-	-	-
20-Mar-26	48.38	-	-	-	-	-
19-Jun-26	47.92	-	-	-	-	-
18-Sep-26	48.22	-	-	-	-	-
18-Dec-26	48.26	-	-	-	-	-
18-Jun-27	48.11	-	-	-	-	-
17-Dec-27	48.44	-	-	-	-	-
16-Jun-28	48.29	-	-	-	-	-
15-Dec-28	48.62	-	-	-	-	-
15-Jun-29	48.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	47.33	-	-	-	-	-
16-Aug-24	47.47	-	-	-	-	-
20-Sep-24	47.64	-	-	-	-	-
20-Dec-24	47.79	-	-	-	-	-
21-Mar-25	48.16	-	-	-	-	-
20-Jun-25	47.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.21	-	-	-	-	-

	Previous Close	20.76		24/06/24
	INDRA Close	20.32		24/06/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.12	-	-	-	-	-
16-Aug-24	20.18	-	-	-	-	-
20-Sep-24	20.25	20.10	20.10	20.10	10	21
20-Dec-24	20.43	-	-	-	-	-
21-Mar-25	20.59	-	-	-	-	-
20-Jun-25	20.74	-	-	-	-	-
19-Sep-25	20.57	-	-	-	-	-
19-Dec-25	20.70	-	-	-	-	-
20-Mar-26	20.83	-	-	-	-	-
19-Jun-26	20.96	-	-	-	-	-
18-Sep-26	20.77	-	-	-	-	-
18-Dec-26	20.90	-	-	-	-	-
18-Jun-27	21.13	-	-	-	-	-
17-Dec-27	21.04	-	-	-	-	-
16-Jun-28	21.27	-	-	-	-	-
15-Dec-28	21.16	-	-	-	-	-
15-Jun-29	21.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.12	-	-	-	-	-
16-Aug-24	20.18	-	-	-	-	-
20-Sep-24	20.25	-	-	-	-	-
20-Dec-24	20.43	-	-	-	-	-
21-Mar-25	20.59	-	-	-	-	-
20-Jun-25	20.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.32	-	-	-	-	-

	Previous Close	82.20		24/06/24
	LABORAT. ROVI Close	83.55		24/06/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	82.66	-	-	-	-	-
16-Aug-24	82.90	-	-	-	-	-
20-Sep-24	83.19	82.80	82.80	82.80	20	275
20-Dec-24	83.93	-	-	-	-	-
21-Mar-25	84.58	-	-	-	-	-
20-Jun-25	85.20	-	-	-	-	-
19-Sep-25	84.64	-	-	-	-	-
19-Dec-25	85.18	-	-	-	-	-
20-Mar-26	85.72	-	-	-	-	-
19-Jun-26	86.25	-	-	-	-	-
18-Sep-26	85.57	-	-	-	-	-
18-Dec-26	86.10	-	-	-	-	-
18-Jun-27	87.07	-	-	-	-	-
17-Dec-27	86.59	-	-	-	-	-
16-Jun-28	87.55	-	-	-	-	-
15-Dec-28	87.07	-	-	-	-	-
15-Jun-29	88.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	82.66	-	-	-	-	-
16-Aug-24	82.90	-	-	-	-	-
20-Sep-24	83.19	-	-	-	-	-
20-Dec-24	83.93	-	-	-	-	-
21-Mar-25	84.58	-	-	-	-	-
20-Jun-25	85.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.55	-	-	-	-	-

	Previous Close	1.16		24/06/24
	LINEA DIRECTA Close	1.16		24/06/24

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.16	-	-	-	-	-

	Previous Close	26.82		24/06/24
	LOGISTA Close	27.42		24/06/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.42	-	-	-	-	-

	Previous Close	2.16		24/06/24
	MAPFRE Close	2.19		24/06/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.19	-	-	-	-	-
16-Aug-24	2.20	-	-	-	-	-
20-Sep-24	2.21	-	-	-	-	-
20-Dec-24	2.16	-	-	-	-	-
21-Mar-25	2.18	-	-	-	-	-
20-Jun-25	2.10	-	-	-	-	-
19-Sep-25	2.12	-	-	-	-	-
19-Dec-25	2.06	-	-	-	-	-
20-Mar-26	2.07	-	-	-	-	-
19-Jun-26	1.99	-	-	-	-	-
18-Sep-26	2.01	-	-	-	-	-
18-Dec-26	1.95	-	-	-	-	-
18-Jun-27	1.87	-	-	-	-	-
17-Dec-27	1.83	-	-	-	-	-
16-Jun-28	1.75	-	-	-	-	-
15-Dec-28	1.70	-	-	-	-	-
15-Jun-29	1.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.19	-	-	-	-	-
16-Aug-24	2.20	-	-	-	-	-
20-Sep-24	2.21	-	-	-	-	-
20-Dec-24	2.16	-	-	-	-	-
21-Mar-25	2.18	-	-	-	-	-
20-Jun-25	2.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.19	-	-	-	-	-

	Previous Close	7.53		24/06/24
	MELIA HOTELS Close	7.63		24/06/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.56	-	-	-	-	-
16-Aug-24	7.58	-	-	-	-	-
20-Sep-24	7.60	-	-	-	-	-
20-Dec-24	7.67	-	-	-	-	-
21-Mar-25	7.73	-	-	-	-	-
20-Jun-25	7.79	-	-	-	-	-
19-Sep-25	7.68	-	-	-	-	-
19-Dec-25	7.73	-	-	-	-	-
20-Mar-26	7.77	-	-	-	-	-
19-Jun-26	7.82	-	-	-	-	-
18-Sep-26	7.69	-	-	-	-	-
18-Dec-26	7.74	-	-	-	-	-
18-Jun-27	7.82	-	-	-	-	-
17-Dec-27	7.72	-	-	-	-	-
16-Jun-28	7.81	-	-	-	-	-
15-Dec-28	7.70	-	-	-	-	-
15-Jun-29	7.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.56	-	-	-	-	-
16-Aug-24	7.58	-	-	-	-	-
20-Sep-24	7.60	-	-	-	-	-
20-Dec-24	7.67	-	-	-	-	-
21-Mar-25	7.73	-	-	-	-	-
20-Jun-25	7.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.63	-	-	-	-	-

	Previous Close	10.54		24/06/24
	MERLIN Close	10.67		24/06/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	10.70	-	-	-	-	-
16-Aug-24	10.73	-	-	-	-	-
20-Sep-24	10.77	-	-	-	-	-
20-Dec-24	10.63	-	-	-	-	-
21-Mar-25	10.71	-	-	-	-	-
20-Jun-25	10.52	-	-	-	-	-
19-Sep-25	10.59	-	-	-	-	-
19-Dec-25	10.41	-	-	-	-	-
20-Mar-26	10.48	-	-	-	-	-
19-Jun-26	10.25	-	-	-	-	-
18-Sep-26	10.32	-	-	-	-	-
18-Dec-26	10.12	-	-	-	-	-
18-Jun-27	9.92	-	-	-	-	-
17-Dec-27	9.77	-	-	-	-	-
16-Jun-28	9.57	-	-	-	-	-
15-Dec-28	9.42	-	-	-	-	-
15-Jun-29	9.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	10.70	-	-	-	-	-
16-Aug-24	10.73	-	-	-	-	-
20-Sep-24	10.77	-	-	-	-	-
20-Dec-24	10.63	-	-	-	-	-
21-Mar-25	10.71	-	-	-	-	-
20-Jun-25	10.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.67	-	-	-	-	-

	Previous Close	20.12		24/06/24
	NATURGY Close	20.82		24/06/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.87	-	-	-	-	1
16-Aug-24	20.40	-	-	-	-	-
20-Sep-24	20.47	-	-	-	-	32
20-Dec-24	20.23	-	-	-	-	-
21-Mar-25	20.38	-	-	-	-	-
20-Jun-25	20.08	-	-	-	-	-
19-Sep-25	19.76	-	-	-	-	-
19-Dec-25	19.52	-	-	-	-	-
20-Mar-26	19.64	-	-	-	-	-
19-Jun-26	19.41	-	-	-	-	-
18-Sep-26	19.17	-	-	-	-	-
18-Dec-26	18.94	-	-	-	-	-
18-Jun-27	18.80	-	-	-	-	-
17-Dec-27	18.34	-	-	-	-	-
16-Jun-28	18.20	-	-	-	-	-
15-Dec-28	17.74	-	-	-	-	-
15-Jun-29	17.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.87	-	-	-	-	-
16-Aug-24	20.40	-	-	-	-	-
20-Sep-24	20.47	-	-	-	-	20
20-Dec-24	20.23	-	-	-	-	-
21-Mar-25	20.38	-	-	-	-	-
20-Jun-25	20.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.82	-	-	-	-	-

	Previous Close	0.40		24/06/24
	OBRASCON HUARTE Close	0.41		24/06/24

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.41	-	-	-	-	-
16-Aug-24	0.41	-	-	-	-	-
20-Sep-24	0.41	-	-	-	-	-
20-Dec-24	0.41	-	-	-	-	-
21-Mar-25	0.42	-	-	-	-	-
20-Jun-25	0.42	-	-	-	-	-
19-Sep-25	0.42	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.41	-	-	-	-	-
16-Aug-24	0.41	-	-	-	-	-
20-Sep-24	0.41	-	-	-	-	-
20-Dec-24	0.41	-	-	-	-	-
21-Mar-25	0.42	-	-	-	-	-
20-Jun-25	0.42	-	-	-	-	-

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

	Previous Close	33.66		24/06/24
	PHARMA MAR Close	34.46		24/06/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	34.55	-	-	-	-	-
16-Aug-24	34.65	-	-	-	-	-
20-Sep-24	34.77	-	-	-	-	-
20-Dec-24	35.08	-	-	-	-	-
21-Mar-25	35.35	-	-	-	-	-
20-Jun-25	35.61	-	-	-	-	-
19-Sep-25	35.18	-	-	-	-	-
19-Dec-25	35.41	-	-	-	-	-
20-Mar-26	35.63	-	-	-	-	-
19-Jun-26	35.85	-	-	-	-	-
18-Sep-26	35.42	-	-	-	-	-
18-Dec-26	35.64	-	-	-	-	-
18-Jun-27	36.04	-	-	-	-	-
17-Dec-27	35.81	-	-	-	-	-
16-Jun-28	36.21	-	-	-	-	-
15-Dec-28	35.98	-	-	-	-	-
15-Jun-29	36.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	34.55	-	-	-	-	-
16-Aug-24	34.65	-	-	-	-	-
20-Sep-24	34.77	-	-	-	-	-
20-Dec-24	35.08	-	-	-	-	-
21-Mar-25	35.35	-	-	-	-	-
20-Jun-25	35.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.46	-	-	-	-	-

	Previous Close	1.83		24/06/24
	PROSEGUR Close	1.84		24/06/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.84	-	-	-	-	-

	Previous Close	26.63		24/06/24
	PUIG Close	26.37		24/06/24

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.44	-	-	-	-	-
16-Aug-24	26.51	-	-	-	-	-
20-Sep-24	26.61	-	-	-	-	-
20-Dec-24	26.84	-	-	-	-	-
21-Mar-25	27.05	-	-	-	-	-
20-Jun-25	27.25	-	-	-	-	-
19-Sep-25	27.43	-	-	-	-	-
19-Dec-25	27.60	-	-	-	-	-
20-Mar-26	27.78	-	-	-	-	-
19-Jun-26	27.95	-	-	-	-	-
18-Sep-26	28.12	-	-	-	-	-
18-Dec-26	28.30	-	-	-	-	-
18-Jun-27	28.62	-	-	-	-	-
17-Dec-27	28.96	-	-	-	-	-
16-Jun-28	29.29	-	-	-	-	-
15-Dec-28	29.63	-	-	-	-	-
15-Jun-29	29.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.44	-	-	-	-	-
16-Aug-24	26.51	-	-	-	-	-
20-Sep-24	26.61	-	-	-	-	-
20-Dec-24	26.84	-	-	-	-	-
21-Mar-25	27.05	-	-	-	-	-
20-Jun-25	27.25	-	-	-	-	-

	Previous Close	17.28		24/06/24
	REDEIA Close	17.32		24/06/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	16.64	-	-	-	-	-
16-Aug-24	16.68	-	-	-	-	-
20-Sep-24	16.74	-	-	-	-	2
20-Dec-24	16.89	-	-	-	-	-
21-Mar-25	16.80	-	-	-	-	-
20-Jun-25	16.92	-	-	-	-	-
19-Sep-25	16.45	-	-	-	-	-
19-Dec-25	16.55	-	-	-	-	-
20-Mar-26	16.43	-	-	-	-	-
19-Jun-26	16.53	-	-	-	-	-
18-Sep-26	16.05	-	-	-	-	-
18-Dec-26	16.15	-	-	-	-	-
18-Jun-27	16.10	-	-	-	-	-
17-Dec-27	15.71	-	-	-	-	-
16-Jun-28	15.65	-	-	-	-	-
15-Dec-28	15.25	-	-	-	-	-
15-Jun-29	15.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	16.64	-	-	-	-	-
16-Aug-24	16.68	-	-	-	-	-
20-Sep-24	16.74	-	-	-	-	-
20-Dec-24	16.89	-	-	-	-	-
21-Mar-25	16.80	-	-	-	-	-
20-Jun-25	16.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.32	-	-	-	-	-

	Previous Close	14.67		24/06/24
	REPSOL Close	14.80		24/06/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	14.81	-	-	-	-	-
05-Jul-24	14.32	-	-	-	-	-
12-Jul-24	14.33	-	-	-	-	-
19-Jul-24	14.34	-	-	-	-	-
16-Aug-24	14.38	-	-	-	-	-
20-Sep-24	14.43	14.50	14.50	14.40	2,501	8,310
20-Dec-24	14.56	-	-	-	-	-
21-Mar-25	14.19	-	-	-	-	-
20-Jun-25	14.29	-	-	-	-	-
19-Sep-25	13.90	-	-	-	-	-
19-Dec-25	13.98	-	-	-	-	-
20-Mar-26	13.58	-	-	-	-	-
19-Jun-26	13.66	-	-	-	-	-
18-Sep-26	13.23	-	-	-	-	-
18-Dec-26	13.31	-	-	-	-	-
18-Jun-27	13.01	-	-	-	-	-
17-Dec-27	12.71	-	-	-	-	-
16-Jun-28	12.42	-	-	-	-	-
15-Dec-28	12.11	-	-	-	-	-
15-Jun-29	11.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	14.34	-	-	-	-	-
16-Aug-24	14.38	-	-	-	-	-
20-Sep-24	14.43	-	-	-	-	-
20-Dec-24	14.56	-	-	-	-	-
21-Mar-25	14.19	-	-	-	-	-
20-Jun-25	14.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.80	-	-	-	-	-

	Previous Close	3.30		24/06/24
	SACYR Close	3.39		24/06/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.31	-	-	-	-	-
16-Aug-24	3.32	-	-	-	-	-
20-Sep-24	3.33	-	-	-	-	100
20-Dec-24	3.36	-	-	-	-	-
21-Mar-25	3.32	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-
19-Sep-25	3.28	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.18	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
18-Jun-27	3.10	-	-	-	-	-
17-Dec-27	3.14	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Dec-28	3.05	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.31	-	-	-	-	-
16-Aug-24	3.32	-	-	-	-	-
20-Sep-24	3.33	-	-	-	-	-
20-Dec-24	3.36	-	-	-	-	-
21-Mar-25	3.32	-	-	-	-	-
20-Jun-25	3.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.39	-	-	-	-	-

	Previous Close	4.34		24/06/24
	SANTANDER Close	4.41		24/06/24

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	4.41	-	-	-	-	-
05-Jul-24	4.41	-	-	-	-	-
12-Jul-24	4.42	-	-	-	-	-
19-Jul-24	4.42	-	-	-	-	-
16-Aug-24	4.43	-	-	-	-	-
20-Sep-24	4.45	-	-	-	-	129,272
20-Dec-24	4.39	-	-	-	-	-
21-Mar-25	4.43	-	-	-	-	-
20-Jun-25	4.34	-	-	-	-	-
19-Sep-25	4.37	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
20-Mar-26	4.32	-	-	-	-	-
19-Jun-26	4.22	-	-	-	-	-
18-Sep-26	4.25	-	-	-	-	-
18-Dec-26	4.16	-	-	-	-	-
18-Jun-27	4.11	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
16-Jun-28	4.01	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.42	-	-	-	-	-
16-Aug-24	4.43	-	-	-	-	-
20-Sep-24	4.45	-	-	-	-	330,000
15-Nov-24	4.38	-	-	-	-	1,142,400
20-Dec-24	4.39	-	-	-	-	-
21-Mar-25	4.43	-	-	-	-	-
20-Jun-25	4.34	-	-	-	-	-

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

	Previous Close	11.90		24/06/24
	SOLARIA Close	12.24		24/06/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.27	-	-	-	-	-
16-Aug-24	12.31	-	-	-	-	-
20-Sep-24	12.35	-	-	-	-	10
20-Dec-24	12.46	-	-	-	-	-
21-Mar-25	12.56	-	-	-	-	-
20-Jun-25	12.65	-	-	-	-	-
19-Sep-25	12.73	-	-	-	-	-
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.89	-	-	-	-	-
19-Jun-26	12.97	-	-	-	-	-
18-Sep-26	13.05	-	-	-	-	-
18-Dec-26	13.13	-	-	-	-	-
18-Jun-27	13.28	-	-	-	-	-
17-Dec-27	13.44	-	-	-	-	-
16-Jun-28	13.59	-	-	-	-	-
15-Dec-28	13.76	-	-	-	-	-
15-Jun-29	13.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.27	-	-	-	-	-
16-Aug-24	12.31	-	-	-	-	-
20-Sep-24	12.35	-	-	-	-	-
20-Dec-24	12.46	-	-	-	-	-
21-Mar-25	12.56	-	-	-	-	-
20-Jun-25	12.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.24	-	-	-	-	-

	Previous Close	12.16		24/06/24
	TECNICAS REUNIDAS Close	12.16		24/06/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.19	-	-	-	-	-
16-Aug-24	12.23	-	-	-	-	-
20-Sep-24	12.27	-	-	-	-	-
20-Dec-24	12.38	-	-	-	-	-
21-Mar-25	12.47	-	-	-	-	-
20-Jun-25	12.57	-	-	-	-	-
19-Sep-25	12.65	-	-	-	-	-
19-Dec-25	12.73	-	-	-	-	-
20-Mar-26	12.73	-	-	-	-	-
19-Jun-26	12.81	-	-	-	-	-
18-Sep-26	12.77	-	-	-	-	-
18-Dec-26	12.84	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Dec-27	12.77	-	-	-	-	-
16-Jun-28	12.73	-	-	-	-	-
15-Dec-28	12.67	-	-	-	-	-
15-Jun-29	12.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.19	-	-	-	-	-
16-Aug-24	12.23	-	-	-	-	-
20-Sep-24	12.27	-	-	-	-	-
20-Dec-24	12.38	-	-	-	-	-
21-Mar-25	12.47	-	-	-	-	-
20-Jun-25	12.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.16	-	-	-	-	-

	Previous Close	4.09		24/06/24
	TELEFONICA Close	4.11		24/06/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	4.11	-	-	-	-	-
05-Jul-24	4.11	-	-	-	-	-
12-Jul-24	4.12	-	-	-	-	-
19-Jul-24	4.12	-	-	-	-	-
16-Aug-24	4.13	-	-	-	-	-
20-Sep-24	4.15	-	-	-	-	1,465
20-Dec-24	4.03	-	-	-	-	35,000
21-Mar-25	4.06	-	-	-	-	-
20-Jun-25	3.94	-	-	-	-	-
19-Sep-25	3.97	-	-	-	-	-
19-Dec-25	3.85	-	-	-	-	-
20-Mar-26	3.88	-	-	-	-	-
19-Jun-26	3.76	-	-	-	-	-
18-Sep-26	3.78	-	-	-	-	-
18-Dec-26	3.66	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-
17-Dec-27	3.38	-	-	-	-	-
16-Jun-28	3.42	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
15-Jun-29	3.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.12	-	-	-	-	-
16-Aug-24	4.13	-	-	-	-	-
20-Sep-24	4.15	-	-	-	-	-
20-Dec-24	4.03	-	-	-	-	-
21-Mar-25	4.06	-	-	-	-	-
20-Jun-25	3.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.11	-	-	-	-	-

	Previous Close	1.25		24/06/24
	UNICAJA Close	1.28		24/06/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.29	-	-	-	-	-
16-Aug-24	1.29	-	-	-	-	-
20-Sep-24	1.30	-	-	-	-	-
20-Dec-24	1.31	-	-	-	-	-
21-Mar-25	1.32	-	-	-	-	-
20-Jun-25	1.24	-	-	-	-	-
19-Sep-25	1.24	-	-	-	-	-
19-Dec-25	1.25	-	-	-	-	-
20-Mar-26	1.26	-	-	-	-	-
19-Jun-26	1.18	-	-	-	-	-
18-Sep-26	1.18	-	-	-	-	-
18-Dec-26	1.19	-	-	-	-	-
18-Jun-27	1.11	-	-	-	-	-
17-Dec-27	1.13	-	-	-	-	-
16-Jun-28	1.05	-	-	-	-	-
15-Dec-28	1.06	-	-	-	-	-
15-Jun-29	0.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.29	-	-	-	-	-
16-Aug-24	1.29	-	-	-	-	-
20-Sep-24	1.30	-	-	-	-	-
20-Dec-24	1.31	-	-	-	-	-
21-Mar-25	1.32	-	-	-	-	-
20-Jun-25	1.24	-	-	-	-	-

	Previous Close	108.20		24/06/24
	VIDRALA Close	109.00		24/06/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	108.89	-	-	-	-	-
16-Aug-24	109.21	-	-	-	-	-
20-Sep-24	109.60	-	-	-	-	-
20-Dec-24	110.56	-	-	-	-	-
21-Mar-25	110.35	-	-	-	-	-
20-Jun-25	111.16	-	-	-	-	-
19-Sep-25	111.46	-	-	-	-	-
19-Dec-25	112.18	-	-	-	-	-
20-Mar-26	111.79	-	-	-	-	-
19-Jun-26	112.47	-	-	-	-	-
18-Sep-26	112.75	-	-	-	-	-
18-Dec-26	113.45	-	-	-	-	-
18-Jun-27	113.52	-	-	-	-	-
17-Dec-27	114.42	-	-	-	-	-
16-Jun-28	114.47	-	-	-	-	-
15-Dec-28	115.36	-	-	-	-	-
15-Jun-29	115.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	108.89	-	-	-	-	-
16-Aug-24	109.21	-	-	-	-	-
20-Sep-24	109.60	-	-	-	-	-
20-Dec-24	110.56	-	-	-	-	-
21-Mar-25	110.35	-	-	-	-	-
20-Jun-25	111.16	-	-	-	-	-

	Previous Close	61.40		24/06/24
	VISCOFAN Close	61.60		24/06/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	61.76	-	-	-	-	-
16-Aug-24	61.94	-	-	-	-	-
20-Sep-24	62.16	-	-	-	-	-
20-Dec-24	61.23	-	-	-	-	-
21-Mar-25	61.70	-	-	-	-	-
20-Jun-25	61.53	-	-	-	-	-
19-Sep-25	61.92	-	-	-	-	-
19-Dec-25	60.71	-	-	-	-	-
20-Mar-26	61.09	-	-	-	-	-
19-Jun-26	60.78	-	-	-	-	-
18-Sep-26	61.15	-	-	-	-	-
18-Dec-26	61.53	-	-	-	-	-
18-Jun-27	59.73	-	-	-	-	-
17-Dec-27	60.44	-	-	-	-	-
16-Jun-28	58.52	-	-	-	-	-
15-Dec-28	59.21	-	-	-	-	-
15-Jun-29	57.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	61.76	-	-	-	-	-
16-Aug-24	61.94	-	-	-	-	-
20-Sep-24	62.16	-	-	-	-	-
20-Dec-24	61.23	-	-	-	-	-
21-Mar-25	61.70	-	-	-	-	-
20-Jun-25	61.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.390		24/06/24
	BBVA DIV Close	0.390		24/06/24

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.3900	-	-	-	-	-
16-Aug-24	0.3900	-	-	-	-	-
20-Sep-24	0.3900	-	-	-	-	-
20-Dec-24	0.5960	-	-	-	-	1,100
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4370	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	100
18-Dec-26	0.6000	-	-	-	-	100
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	-		24/06/24
	BBVA DIV25 Close	-		24/06/24

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.3900	-	-	-	-	-
16-Aug-24	0.3900	-	-	-	-	-
20-Sep-24	0.3900	-	-	-	-	-
20-Dec-24	0.5960	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4370	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
18-Dec-26	0.6000	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-

	Previous Close	0.392		24/06/24
	CAIXABANK DIV Close	0.392		24/06/24

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.3919	-	-	-	-	-
16-Aug-24	0.3919	-	-	-	-	-
20-Sep-24	0.3919	-	-	-	-	-
20-Dec-24	0.5020	-	-	-	-	50
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.2990	-	-	-	-	-
19-Dec-25	0.4100	-	-	-	-	75
18-Dec-26	0.3900	-	-	-	-	-
17-Dec-27	0.3800	-	-	-	-	-
15-Dec-28	0.3700	-	-	-	-	-

	Previous Close	-		24/06/24
	CAIXABANK DIV25 Close	-		24/06/24

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.3919	-	-	-	-	-
16-Aug-24	0.3919	-	-	-	-	-
20-Sep-24	0.3919	-	-	-	-	-
20-Dec-24	0.5020	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.2990	-	-	-	-	-
19-Dec-25	0.4100	-	-	-	-	-
18-Dec-26	0.3900	-	-	-	-	-
17-Dec-27	0.3800	-	-	-	-	-
15-Dec-28	0.3700	-	-	-	-	-

	Previous Close	0.400		24/06/24
	GAS NATURAL DIV Close	0.400		24/06/24

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.4000	-	-	-	-	-
16-Aug-24	0.9290	-	-	-	-	-
20-Sep-24	0.9290	-	-	-	-	-
20-Dec-24	1.3560	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4500	-	-	-	-	-
19-Dec-25	1.2600	-	-	-	-	-
18-Dec-26	1.0500	-	-	-	-	-
17-Dec-27	1.0200	-	-	-	-	-
15-Dec-28	1.0000	-	-	-	-	-

	Previous Close	-		24/06/24
	GAS NATURAL DIV25 Close	-		24/06/24

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.4000	-	-	-	-	-
16-Aug-24	0.9290	-	-	-	-	-
20-Sep-24	0.9290	-	-	-	-	-
20-Dec-24	1.3560	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.4500	-	-	-	-	-
19-Dec-25	1.2600	-	-	-	-	-
18-Dec-26	1.0500	-	-	-	-	-
17-Dec-27	1.0200	-	-	-	-	-
15-Dec-28	1.0000	-	-	-	-	-

	Previous Close	0.202		24/06/24
	IBERDROLA DIV Close	0.202		24/06/24

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.5500	-	-	-	-	-
16-Aug-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2240	-	-	-	-	-
20-Jun-25	0.2240	-	-	-	-	-
19-Dec-25	0.5900	-	-	-	-	-
18-Dec-26	0.6200	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5300	-	-	-	-	-

	Previous Close	-		24/06/24
	IBERDROLA DIV25 Close	-		24/06/24

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.5500	-	-	-	-	-
16-Aug-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2240	-	-	-	-	-
20-Jun-25	0.2240	-	-	-	-	-
19-Dec-25	0.5900	-	-	-	-	-
18-Dec-26	0.6200	-	-	-	-	-
17-Dec-27	0.5600	-	-	-	-	-
15-Dec-28	0.5300	-	-	-	-	-

	Previous Close	0.770		24/06/24
	INDITEX DIV Close	0.770		24/06/24

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.7700	-	-	-	-	-
16-Aug-24	0.7700	-	-	-	-	-
20-Sep-24	0.7700	-	-	-	-	-
20-Dec-24	1.0400	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Dec-25	1.0400	-	-	-	-	-
18-Dec-26	1.0120	-	-	-	-	-
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.9200	-	-	-	-	-

	Previous Close	-		24/06/24
	INDITEX DIV25 Close	-		24/06/24

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.7700	-	-	-	-	-
16-Aug-24	0.7700	-	-	-	-	-
20-Sep-24	0.7700	-	-	-	-	-
20-Dec-24	1.0400	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.7690	-	-	-	-	-
19-Dec-25	1.0400	-	-	-	-	-
18-Dec-26	1.0120	-	-	-	-	-
17-Dec-27	0.9300	-	-	-	-	-
15-Dec-28	0.9200	-	-	-	-	-

	Previous Close	0.400		24/06/24
	REPSOL DIV Close	0.400		24/06/24

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.9000	-	-	-	-	-
16-Aug-24	0.9000	-	-	-	-	-
20-Sep-24	0.9000	-	-	-	-	-
20-Dec-24	0.9000	-	-	-	-	50
21-Mar-25	0.4800	-	-	-	-	-
20-Jun-25	0.4800	-	-	-	-	-
19-Dec-25	0.9600	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	50
17-Dec-27	0.8900	-	-	-	-	-
15-Dec-28	0.8600	-	-	-	-	-
21-Dec-29	0.7700	-	-	-	-	166
20-Dec-30	0.7640	-	-	-	-	85

	Previous Close	-		24/06/24
	REPSOL DIV25 Close	-		24/06/24

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.9000	-	-	-	-	-
16-Aug-24	0.9000	-	-	-	-	-
20-Sep-24	0.9000	-	-	-	-	-
20-Dec-24	0.9000	-	-	-	-	-
21-Mar-25	0.4800	-	-	-	-	-
20-Jun-25	0.4800	-	-	-	-	-
19-Dec-25	0.9600	-	-	-	-	-
18-Dec-26	1.0000	-	-	-	-	-
17-Dec-27	0.8900	-	-	-	-	-
15-Dec-28	0.8600	-	-	-	-	-

	Previous Close	0.095		24/06/24
	SANTANDER DIV Close	0.095		24/06/24

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.0950	-	-	-	-	-
16-Aug-24	0.0950	-	-	-	-	-
20-Sep-24	0.0950	-	-	-	-	-
15-Nov-24	0.1900	-	-	-	-	-
20-Dec-24	0.1900	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1160	-	-	-	-	-
19-Dec-25	0.2220	-	-	-	-	-
18-Dec-26	0.2320	-	-	-	-	-
17-Dec-27	0.1900	-	-	-	-	-
15-Dec-28	0.1800	-	-	-	-	-

	Previous Close	-		24/06/24
	SANTANDER DIV25 Close	-		24/06/24

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.0950	-	-	-	-	-
16-Aug-24	0.0950	-	-	-	-	-
20-Sep-24	0.0950	-	-	-	-	-
15-Nov-24	0.1900	-	-	-	-	4,067
20-Dec-24	0.1900	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1160	-	-	-	-	-
19-Dec-25	0.2220	-	-	-	-	-
18-Dec-26	0.2320	-	-	-	-	-
17-Dec-27	0.1900	-	-	-	-	-
15-Dec-28	0.1800	-	-	-	-	-

	Previous Close	0.150		24/06/24
	TELEFONICA DIV Close	0.150		24/06/24

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.1500	-	-	-	-	-
16-Aug-24	0.1500	-	-	-	-	-
20-Sep-24	0.1500	-	-	-	-	-
20-Dec-24	0.3000	-	-	-	-	3,500
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	50
18-Dec-26	0.2840	-	-	-	-	50
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2350	-	-	-	-	-

	Previous Close	-		24/06/24
	TELEFONICA DIV25 Close	-		24/06/24

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.1500	-	-	-	-	-
16-Aug-24	0.1500	-	-	-	-	-
20-Sep-24	0.1500	-	-	-	-	-
20-Dec-24	0.3000	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Dec-25	0.2900	-	-	-	-	-
18-Dec-26	0.2840	-	-	-	-	-
17-Dec-27	0.2400	-	-	-	-	-
15-Dec-28	0.2350	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		24/06/24
	MINI IBEX-35 Close	-		24/06/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 11,000	202.00	-	-	-	15.27	0.86	-	2
Jun-24 w4 11,025	181.00	106.00	106.00	106.00	15.15	0.82	8	8
Jun-24 w4 11,050	161.00	-	-	-	15.02	0.79	-	1
Jun-24 w4 11,075	141.00	104.00	106.00	104.00	14.90	0.75	24	24
Jun-24 w4 11,100	123.00	112.00	112.00	59.00	14.78	0.70	13	13
Jun-24 w4 11,125	105.00	66.00	66.00	57.00	14.66	0.65	2	2
Jun-24 w4 11,150	90.00	74.00	74.00	74.00	14.54	0.59	2	2
Jun-24 w4 11,200	62.00	33.00	33.00	24.00	14.35	0.48	6	9
Jun-24 w4 11,225	51.00	-	-	-	14.33	0.42	-	1
Jun-24 w4 11,250	41.00	-	-	-	14.32	0.36	-	2
Jun-24 w4 11,275	33.00	11.00	11.00	10.00	14.31	0.31	2	5
Jun-24 w4 11,300	26.00	11.00	11.00	4.00	14.30	0.26	114	115
Jun-24 w4 11,325	20.00	7.00	7.00	4.00	14.29	0.21	254	254
Jun-24 w4 11,350	16.00	4.00	4.00	3.00	14.28	0.17	83	84
Jun-24 w4 11,375	12.00	5.00	5.00	5.00	14.27	0.14	34	34
Jun-24 w4 11,400	9.00	-	-	-	14.26	0.11	-	3
Jun-24 w4 11,500	2.00	-	-	-	14.22	0.03	-	2
Jul-24 w1 11,000	176.00	-	-	-	14.12	0.67	-	2
Jul-24 w1 11,050	143.00	96.00	106.00	96.00	13.87	0.60	12	12
Jul-24 w1 11,100	113.00	80.00	80.00	80.00	13.62	0.53	10	10
Jul-24 w1 11,150	88.00	67.00	67.00	67.00	13.53	0.45	1	1
Jul-24 w1 11,200	68.00	47.00	47.00	47.00	13.51	0.38	5	8
Jul-24 w1 11,250	51.00	31.00	31.00	31.00	13.49	0.31	1	3
Jul-24 w1 11,300	38.00	24.00	24.00	24.00	13.46	0.24	7	8
Jul-24 w1 11,400	19.00	-	-	-	13.41	0.14	-	12
Jul-24 w1 11,500	9.00	-	-	-	13.37	0.07	-	4
Jul-24 w1 11,550	5.00	-	-	-	13.34	0.05	-	2
Jul-24 w1 11,600	3.00	-	-	-	13.32	0.03	-	1
Jul-24 w2 11,100	145.00	115.00	121.00	115.00	13.56	0.53	2	2
Jul-24 w2 11,200	98.00	-	-	-	13.41	0.41	-	1
Jul-24 9,600	1,524.00	-	-	-	20.43	0.99	-	2
Jul-24 10,000	1,127.00	-	-	-	18.44	0.98	-	3
Jul-24 10,100	1,029.00	950.00	950.00	950.00	17.94	0.98	1	4
Jul-24 10,400	738.00	-	-	-	16.45	0.94	-	378
Jul-24 10,500	644.00	-	-	-	15.95	0.92	-	17
Jul-24 10,550	597.00	-	-	-	15.70	0.90	-	32
Jul-24 10,600	552.00	-	-	-	15.45	0.89	-	345
Jul-24 10,700	463.00	400.00	400.00	400.00	14.96	0.84	1	7
Jul-24 10,750	420.00	-	-	-	14.71	0.82	-	2
Jul-24 10,800	379.00	-	-	-	14.46	0.79	-	7
Jul-24 10,900	300.00	249.00	249.00	249.00	13.96	0.72	1	33
Jul-24 10,950	263.00	-	-	-	13.71	0.68	-	4
Jul-24 11,000	228.00	205.00	205.00	195.00	13.47	0.63	3	10,035
Jul-24 11,050	196.00	165.00	165.00	147.00	13.22	0.59	3	11
Jul-24 11,100	165.00	170.00	170.00	137.00	12.97	0.53	10	768
Jul-24 11,150	139.00	121.00	121.00	106.00	12.82	0.48	4	-
Jul-24 11,200	116.00	105.00	105.00	85.00	12.79	0.43	6	19
Jul-24 11,250	97.00	94.00	94.00	94.00	12.76	0.38	1	103
Jul-24 11,300	79.00	78.00	78.00	50.00	12.73	0.33	3	125
Jul-24 11,350	64.00	-	-	-	12.70	0.28	-	51
Jul-24 11,400	52.00	-	-	-	12.67	0.24	-	27
Jul-24 11,450	41.00	-	-	-	12.64	0.20	-	38
Jul-24 11,500	32.00	19.00	19.00	19.00	12.61	0.16	1	49
Jul-24 11,550	25.00	-	-	-	12.58	0.13	-	2
Jul-24 11,600	19.00	-	-	-	12.55	0.11	-	52
Jul-24 11,700	10.00	-	-	-	12.49	0.07	-	33
Jul-24 11,750	8.00	-	-	-	12.46	0.05	-	3
Jul-24 11,800	5.00	-	-	-	12.43	0.04	-	11
Jul-24 12,000	1.00	-	-	-	12.31	0.01	-	1
Jul-24 12,200	-	-	-	-	12.19	-	-	1
Aug-24 9,800	1,364.00	-	-	-	19.54	0.96	-	1
Aug-24 10,300	891.00	846.00	846.00	846.00	17.11	0.89	1	2
Aug-24 10,500	712.00	-	-	-	16.13	0.84	-	5
Aug-24 10,700	543.00	-	-	-	15.16	0.77	-	3
Aug-24 10,800	463.00	-	-	-	14.67	0.72	-	2
Aug-24 11,000	318.00	-	-	-	13.70	0.61	-	5
Aug-24 11,100	254.00	225.00	225.00	225.00	13.21	0.55	1	8
Aug-24 11,150	224.00	218.00	218.00	218.00	12.97	0.51	1	2
Aug-24 11,200	199.00	-	-	-	12.90	0.48	-	7
Aug-24 11,250	177.00	145.00	145.00	145.00	12.86	0.44	3	3
Aug-24 11,300	156.00	-	-	-	12.83	0.41	-	17
Aug-24 11,400	119.00	-	-	-	12.76	0.34	-	9
Aug-24 11,450	104.00	-	-	-	12.72	0.31	-	1
Aug-24 11,500	89.00	-	-	-	12.68	0.27	-	17
Aug-24 11,550	77.00	-	-	-	12.65	0.24	-	1
Aug-24 11,600	65.00	62.00	62.00	62.00	12.61	0.22	3	5
Aug-24 11,650	56.00	-	-	-	12.58	0.19	-	6
Aug-24 11,700	47.00	-	-	-	12.54	0.17	-	43
Aug-24 11,800	33.00	-	-	-	12.47	0.13	-	10
Aug-24 12,500	1.00	-	-	-	11.97	0.01	-	1
Sep-24 7,300	3,862.00	3,780.00	3,780.00	3,765.00	30.56	0.99	5	-
Sep-24 7,500	3,664.00	-	-	-	29.66	0.99	-	6
Sep-24 7,600	3,565.00	-	-	-	29.21	0.99	-	17
Sep-24 7,700	3,466.00	-	-	-	28.76	0.99	-	8
Sep-24 7,900	3,269.00	-	-	-	27.86	0.99	-	25
Sep-24 8,000	3,170.00	3,070.00	3,080.00	3,070.00	27.41	0.99	6	-
Sep-24 8,100	3,071.00	-	-	-	26.96	0.98	-	15
Sep-24 8,500	2,677.00	-	-	-	25.16	0.98	-	3
Sep-24 9,000	2,188.00	-	-	-	22.91	0.97	-	5
Sep-24 9,200	1,993.00	-	-	-	22.01	0.96	-	4
Sep-24 9,300	1,897.00	-	-	-	21.56	0.95	-	1
Sep-24 9,400	1,800.00	-	-	-	21.11	0.95	-	1
Sep-24 9,500	1,704.00	-	-	-	20.66	0.94	-	7
Sep-24 9,600	1,609.00	-	-	-	20.22	0.94	-	13
Sep-24 9,700	1,514.00	-	-	-	19.77	0.93	-	2
Sep-24 9,800	1,420.00	-	-	-	19.32	0.92	-	17
Sep-24 9,900	1,327.00	-	-	-	18.87	0.91	-	12
Sep-24 10,000	1,234.00	-	-	-	18.42	0.89	-	25
Sep-24 10,100	1,143.00	-	-	-	17.97	0.88	-	7
Sep-24 10,200	1,053.00	-	-	-	17.52	0.86	-	6
Sep-24 10,300	964.00	-	-	-	17.07	0.84	-	9
Sep-24 10,400	877.00	-	-	-	16.62	0.82	-	1
Sep-24 10,500	792.00	728.00	728.00	728.00	16.17	0.79	1	18
Sep-24 10,600	710.00	-	-	-	15.72	0.76	-	25
Sep-24 10,700	630.00	-	-	-	15.27	0.73	-	19
Sep-24 10,800	552.00	-	-	-	14.82	0.69	-	10
Sep-24 10,900	479.00	-	-	-	14.37	0.65	-	1
Sep-24 11,000	409.00	390.00	390.00	350.00	13.92	0.61	9	29
Sep-24 11,100	343.00	292.00	292.00	292.00	13.47	0.56	1	23
Sep-24 11,200	284.00	-	-	-	13.04	0.51	-	25
Sep-24 11,300	236.00	-	-	-	12.96	0.45	-	26
Sep-24 11,400	195.00	177.00	177.00	170.00	12.88	0.40	35	14
Sep-24 11,500	158.00	-	-	-	12.80	0.34	-	50
Sep-24 11,600	127.00	-	-	-	12.72	0.29	-	3
Sep-24 11,700	100.00	-	-	-	12.63	0.25	-	4
Sep-24 11,800	78.00	60.00	60.00	60.00	12.55	0.21	1	23
Sep-24 11,900	60.00	-	-	-	12.47	0.17	-	2
Sep-24 12,000	45.00	-	-	-	12.39	0.13	-	39
Sep-24 12,100	34.00	-	-	-	12.31	0.11	-	2
Sep-24 12,200	25.00	-	-	-	12.23	0.08	-	6
Sep-24 12,500	9.00	-	-	-	11.99	0.03	-	2
Sep-24 12,700	4.00	-	-	-	11.83	0.02	-	2
Dec-24 3,600	7,452.00	-	-	-	45.54	0.98	-	1
Dec-24 6,000	5,099.00	-	-	-	35.67	0.98	-	1
Dec-24 7,000	4,125.00	-	-	-	31.56	0.97	-	7
Dec-24 7,100	4,028.00	-	-	-	31.15	0.97	-	1
Dec-24 7,300	3,834.00	-	-	-	30.32	0.96	-	1
Dec-24 8,000	3,160.00	-	-	-	27.44	0.95	-	8
Dec-24 8,400	2,780.00	-	-	-	25.80	0.94	-	5,000
Dec-24 8,500	2,685.00	-	-	-	25.39	0.93	-	18
Dec-24 8,700	2,498.00	-	-	-	24.57	0.92	-	50
Dec-24 8,800	2,404.00	-	-	-	24.16	0.92	-	1
Dec-24 9,000	2,218.00	-	-	-	23.33	0.90	-	381
Dec-24 9,200	2,035.00	-	-	-	22.51	0.89	-	1,003
Dec-24 9,500	1,763.00	-	-	-	21.28	0.86	-	1
Dec-24 9,600	1,674.00	-	-	-	20.87	0.85	-	3
Dec-24 9,700	1,586.00	-	-	-	20.45	0.84	-	2
Dec-24 9,800	1,499.00	-	-	-	20.04	0.83	-	32
Dec-24 9,900	1,412.00	-	-	-	19.63	0.81	-	4
Dec-24 10,000	1,327.00	-	-	-	19.22	0.80	-	5,901
Dec-24 10,100	1,243.00	-	-	-	18.81	0.78	-	5
Dec-24 10,200	1,160.00	-	-	-	18.40	0.77	-	12
Dec-24 10,300	1,078.00	-	-	-	17.99	0.75	-	2
Dec-24 10,400	999.00	-	-	-	17.58	0.73	-	4
Dec-24 10,500	920.00	-	-	-	17.16	0.71	-	23,527
Dec-24 10,600	844.00	-	-	-	16.75	0.68	-	50
Dec-24 10,700	769.00	-	-	-	16.34	0.66	-	1,014
Dec-24 10,800	697.00	631.00	631.00	631.00	15.93	0.63	1	11
Dec-24 10,900	627.00	-	-	-	15.52	0.60	-	11
Dec-24 11,000	560.00	-	-	-	15.11	0.57	-	76
Dec-24 11,100	496.00	-	-	-	14.70	0.54	-	27
Dec-24 11,200	437.00	-	-	-	14.32	0.51	-	5
Dec-24 11,300	387.00	-	-	-	14.19	0.47	-	5,021
Dec-24 11,400	342.00	-	-	-	14.06	0.44	-	34
Dec-24 11,500	300.00	289.00	289.00	269.00	13.93	0.40	2	60
Dec-24 11,600	261.00	-	-	-	13.80	0.37	-	9
Dec-24 11,700	226.00	-	-	-	13.67	0.33	-	5
Dec-24 11,800	194.00	-	-	-	13.54	0.30	-	9
Dec-24 11,900	165.00	-	-	-	13.41	0.27	-	2
Dec-24 12,000	140.00	-	-	-	13.27	0.24	-	16
Dec-24 12,100	117.00	-	-	-	13.14	0.21	-	4
Dec-24 12,200	97.00	81.00	81.00	81.00	13.01	0.18	2	4
Dec-24 12,300	80.00	-	-	-	12.88	0.16	-	1
Dec-24 12,400	65.00	-	-	-	12.75	0.13	-	5
Dec-24 12,500	53.00	-	-	-	12.62	0.11	-	2
Dec-24 12,600	42.00	-	-	-	12.49	0.09	-	4
Dec-24 13,000	15.00	-	-	-	11.96	0.04	-	2
Dec-24 13,500	3.00	-	-	-	11.31	0.01	-	1
Mar-25 7,700	3,465.00	-	-	-	26.87	0.93	-	1
Mar-25 9,300	2,013.00	-	-	-	21.54	0.84	-	2
Mar-25 9,400	1,926.00	-	-	-	21.21	0.83	-	1
Mar-25 10,000	1,427.00	-	-	-	19.21	0.76	-	1
Mar-25 10,100	1,348.00	-	-	-	18.88	0.74	-	1
Mar-25 10,500	1,043.00	-	-	-	17.55	0.68	-	2
Mar-25 10,800	831.00	-	-	-	16.55	0.61	-	9
Mar-25 10,900	764.00	-	-	-	16.21	0.59	-	4
Mar-25 11,000	699.00	-	-	-	15.88	0.57	-	20
Mar-25 11,100	637.00	-	-	-	15.55	0.54	-	5
Mar-25 11,300	527.00	-	-	-	15.08	0.49	-	3
Mar-25 11,400	480.00	-	-	-	14.96	0.46	-	7
Mar-25 11,500	435.00	401.00	401.00	401.00	14.84	0.43	3	12
Mar-25 11,600	394.00	-	-	-	14.72	0.41	-	7
Mar-25 11,700	355.00	-	-	-	14.60	0.38	-	2
Mar-25 11,800	318.00	-	-	-	14.48	0.35	-	54
Mar-25 12,000	253.00	-	-	-	14.25	0.30	-	2
Mar-25 12,300	173.00	-	-	-	13.89	0.23	-	4
Mar-25 13,000	59.00	-	-	-	13.06	0.10	-	3
Jun-25 7,600	3,459.00	-	-	-	27.60	0.90	-	2
Jun-25 7,700	3,369.00	-	-	-	27.29	0.90	-	25
Jun-25 7,800	3,279.00	-	-	-	26.97	0.89	-	11
Jun-25 7,900	3,189.00	-	-	-	26.66	0.89	-	1
Jun-25 8,000	3,100.00	3,020.00	3,030.00	3,010.00	26.35	0.88	10	10
Jun-25 9,000	2,236.00	2,130.00	2,130.00	2,130.00	23.22	0.82	1	2
Jun-25 9,400	1,907.00	-	-	-	21.97	0.78	-	1
Jun-25 11,400	559.00	-	-	-	16.24	0.45	-	20
Jun-25 11,500	515.00	473.00	473.00	473.00	16.09	0.42	1	20
Jun-25 11,700	434.00	-	-	-	15.80	0.38	-	31
Jun-25 12,200	267.00	-	-	-	15.06	0.28	-	1
Sep-25 9,300	1,982.00	-	-	-	21.03	0.77	-	1
Sep-25 9,400	1,905.00	-	-	-	20.81	0.76	-	2
Dec-25 6,600	4,269.00	-	-	-	26.88	0.91	-	3
Dec-25 7,300	3,648.00	-	-	-	25.44	0.89	-	39
Dec-25 7,400	3,560.00	-	-	-	25.23	0.88	-	35
Dec-25 7,500	3,474.00	-	-	-	25.02	0.88	-	36
Dec-25 7,600	3,387.00	-	-	-	24.82	0.87	-	31
Dec-25 8,600	2,556.00	-	-	-	22.76	0.81	-	5,000
Dec-25 9,000	2,242.00	-	-	-	21.93	0.77	-	400
Dec-25 10,600	1,137.00	-	-	-	18.64	0.58	-	18,000
Dec-25 11,000	909.00	-	-	-	17.81	0.52	-	10,000
Dec-25 11,200	809.00	-	-	-	17.51	0.49	-	1,000
Dec-25 11,300	762.00	-	-	-	17.36	0.47	-	6,001
Dec-25 11,400	716.00	-	-	-	17.21	0.45	-	15,000
Dec-25 12,000	474.00	-	-	-	16.30	0.35	-	4
Dec-26 8,300	2,716.00	-	-	-	22.56	0.76	-	655
Dec-26 8,600	2,503.00	-	-	-	22.13	0.74	-	1,250

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 10,400	-	-	-	-	18.18	-	-	1
Jun-24 w4 10,500	-	-	-	-	17.70	-	-	2
Jun-24 w4 10,600	-	-	-	-	17.21	-	-	1
Jun-24 w4 10,675	-	-	-	-	16.85	-	-	1
Jun-24 w4 10,700	-	-	-	-	16.72	-0.01	-	1
Jun-24 w4 10,750	1.00	4.00	4.00	4.00	16.48	-0.01	36	36
Jun-24 w4 10,800	1.00	3.00	4.00	3.00	16.24	-0.02	73	73
Jun-24 w4 10,850	2.00	4.00	15.00	4.00	16.00	-0.03	76	76
Jun-24 w4 10,875	3.00	17.00	17.00	17.00	15.87	-0.04	1	1
Jun-24 w4 10,900	5.00	21.00	25.00	21.00	15.75	-0.06	2	9
Jun-24 w4 10,950	8.00	-	-	-	15.51	-0.09	-	3
Jun-24 w4 10,975	10.00	13.00	42.00	13.00	15.39	-0.12	4	2
Jun-24 w4 11,000	13.00	34.00	60.00	34.00	15.27	-0.14	18	19
Jun-24 w4 11,025	17.00	-	-	-	15.15	-0.18	-	3
Jun-24 w4 11,050	22.00	52.00	52.00	52.00	15.02	-0.21	1	3
Jun-24 w4 11,075	27.00	30.00	75.00	30.00	14.90	-0.25	44	30
Jun-24 w4 11,100	34.00	60.00	64.00	60.00	14.78	-0.30	9	8
Jun-24 w4 11,150	51.00	72.00	72.00	72.00	14.54	-0.41	1	6
Jun-24 w4 11,200	73.00	-	-	-	14.35	-0.52	-	3
Jun-24 w4 11,250	102.00	-	-	-	14.32	-0.64	-	2
Jun-24 w4 11,375	198.00	-	-	-	14.27	-0.86	-	7
Jun-24 w4 11,400	220.00	-	-	-	14.26	-0.89	-	1
Jun-24 w4 11,450	265.00	328.00	328.00	328.00	14.24	-0.94	1	-
Jul-24 w1 10,000	-	-	-	-	19.03	-	-	2
Jul-24 w1 10,200	-	-	-	-	18.05	-	-	1
Jul-24 w1 10,400	1.00	-	-	-	17.07	-0.01	-	1
Jul-24 w1 10,450	2.00	-	-	-	16.82	-0.02	-	10
Jul-24 w1 10,600	6.00	-	-	-	16.08	-0.04	-	1
Jul-24 w1 10,700	11.00	-	-	-	15.59	-0.08	-	1
Jul-24 w1 10,800	20.00	-	-	-	15.10	-0.13	-	1
Jul-24 w1 10,850	27.00	51.00	51.00	51.00	14.85	-0.17	1	4
Jul-24 w1 10,900	36.00	-	-	-	14.61	-0.22	-	4
Jul-24 w1 10,950	47.00	92.00	92.00	92.00	14.36	-0.27	1	4
Jul-24 w1 11,000	61.00	89.00	120.00	89.00	14.12	-0.33	2	4
Jul-24 w1 11,050	78.00	-	-	-	13.87	-0.40	-	1
Jul-24 w1 11,100	98.00	-	-	-	13.62	-0.47	-	3
Jul-24 w1 11,150	123.00	-	-	-	13.53	-0.55	-	3
Jul-24 w1 11,200	153.00	-	-	-	13.51	-0.62	-	1
Jul-24 w1 11,250	186.00	-	-	-	13.49	-0.69	-	1
Jul-24 w1 11,300	222.00	-	-	-	13.46	-0.75	-	1
Jul-24 w1 11,350	262.00	-	-	-	13.44	-0.81	-	1
Jul-24 w2 10,250	3.00	-	-	-	17.81	-0.02	-	10
Jul-24 w2 10,800	39.00	65.00	68.00	65.00	15.06	-0.19	3	3
Jul-24 w2 10,850	48.00	73.00	83.00	73.00	14.81	-0.22	2	3
Jul-24 w2 10,900	59.00	-	-	-	14.56	-0.26	-	3
Jul-24 w2 10,950	71.00	-	-	-	14.31	-0.31	-	4
Jul-24 w2 11,000	86.00	-	-	-	14.06	-0.36	-	3
Jul-24 w2 11,050	104.00	-	-	-	13.81	-0.41	-	1
Jul-24 9,200	-	-	-	-	22.42	-	-	13
Jul-24 9,300	-	-	-	-	21.92	-	-	2
Jul-24 9,400	-	-	-	-	21.42	-	-	5
Jul-24 9,600	1.00	-	-	-	20.43	-	-	1
Jul-24 9,700	1.00	-	-	-	19.93	-	-	1
Jul-24 9,800	1.00	-	-	-	19.43	-0.01	-	4
Jul-24 9,900	2.00	-	-	-	18.94	-0.01	-	8
Jul-24 10,000	2.00	-	-	-	18.44	-0.01	-	143
Jul-24 10,050	3.00	-	-	-	18.19	-0.02	-	2
Jul-24 10,100	4.00	5.00	5.00	5.00	17.94	-0.02	1	2
Jul-24 10,200	5.00	-	-	-	17.44	-0.03	-	102
Jul-24 10,250	7.00	-	-	-	17.20	-0.03	-	3
Jul-24 10,300	8.00	5.00	5.00	5.00	16.95	-0.04	1	122
Jul-24 10,350	10.00	10.00	10.00	10.00	16.70	-0.05	1	1
Jul-24 10,400	12.00	-	-	-	16.45	-0.06	-	7
Jul-24 10,450	14.00	-	-	-	16.20	-0.07	-	3
Jul-24 10,500	17.00	21.00	21.00	21.00	15.95	-0.08	1	52
Jul-24 10,550	21.00	24.00	24.00	24.00	15.70	-0.09	2	18
Jul-24 10,600	25.00	-	-	-	15.45	-0.11	-	31
Jul-24 10,650	30.00	-	-	-	15.21	-0.13	-	32
Jul-24 10,700	36.00	-	-	-	14.96	-0.15	-	6
Jul-24 10,750	43.00	69.00	69.00	69.00	14.71	-0.18	7	11
Jul-24 10,800	51.00	50.00	90.00	50.00	14.46	-0.21	8	23
Jul-24 10,850	61.00	69.00	108.00	69.00	14.21	-0.24	5	5
Jul-24 10,900	72.00	88.00	105.00	88.00	13.96	-0.28	4	2,039
Jul-24 10,950	85.00	126.00	130.00	126.00	13.71	-0.32	2	8
Jul-24 11,000	101.00	115.00	140.00	115.00	13.47	-0.36	2	10,068
Jul-24 11,050	118.00	-	-	-	13.22	-0.41	-	38
Jul-24 11,100	138.00	190.00	190.00	190.00	12.97	-0.46	1	22
Jul-24 11,150	161.00	195.00	195.00	195.00	12.82	-0.52	1	5
Jul-24 11,200	188.00	210.00	210.00	210.00	12.79	-0.57	1	19
Jul-24 11,250	218.00	246.00	246.00	246.00	12.76	-0.62	1	1
Jul-24 11,300	251.00	-	-	-	12.73	-0.67	-	32
Jul-24 11,350	286.00	308.00	384.00	308.00	12.70	-0.72	41	61
Jul-24 11,400	323.00	-	-	-	12.67	-0.76	-	12
Jul-24 11,500	403.00	-	-	-	12.61	-0.83	-	17
Aug-24 9,600	10.00	-	-	-	20.87	-0.03	-	10
Aug-24 9,700	12.00	10.00	10.00	10.00	20.38	-0.03	2	12
Aug-24 9,900	18.00	-	-	-	19.41	-0.05	-	2
Aug-24 10,000	22.00	-	-	-	18.92	-0.06	-	1
Aug-24 10,350	45.00	-	-	-	17.21	-0.12	-	2
Aug-24 10,400	50.00	-	-	-	16.97	-0.13	-	20
Aug-24 10,600	75.00	-	-	-	16.00	-0.19	-	8
Aug-24 10,700	92.00	-	-	-	15.51	-0.23	-	4
Aug-24 10,800	112.00	-	-	-	15.02	-0.27	-	5
Aug-24 10,850	124.00	-	-	-	14.78	-0.30	-	1
Aug-24 10,900	137.00	165.00	165.00	165.00	14.54	-0.33	1	11
Aug-24 10,950	151.00	-	-	-	14.29	-0.35	-	1
Aug-24 11,000	167.00	-	-	-	14.05	-0.38	-	13
Aug-24 11,100	202.00	240.00	245.00	240.00	13.56	-0.45	2	16
Aug-24 11,300	303.00	-	-	-	13.18	-0.59	-	14
Aug-24 11,400	366.00	-	-	-	13.11	-0.65	-	3
Aug-24 11,500	435.00	-	-	-	13.03	-0.71	-	15
Aug-24 11,600	510.00	-	-	-	12.96	-0.77	-	2
Sep-24 5,300	-	-	-	-	39.36	-	-	10
Sep-24 5,700	-	-	-	-	37.56	-	-	4
Sep-24 6,300	-	-	-	-	34.86	-	-	1
Sep-24 6,500	-	-	-	-	33.96	-	-	9
Sep-24 6,600	-	-	-	-	33.51	-	-	1
Sep-24 6,700	-	-	-	-	33.06	-	-	1
Sep-24 7,000	1.00	-	-	-	31.71	-	-	7
Sep-24 7,100	1.00	-	-	-	31.26	-	-	3
Sep-24 7,200	1.00	-	-	-	30.81	-	-	5
Sep-24 7,300	1.00	-	-	-	30.37	-	-	3
Sep-24 7,400	1.00	-	-	-	29.92	-	-	5
Sep-24 7,500	1.00	-	-	-	29.47	-	-	7
Sep-24 7,600	1.00	-	-	-	29.02	-	-	5
Sep-24 7,700	2.00	-	-	-	28.57	-	-	8
Sep-24 7,800	2.00	-	-	-	28.12	-	-	503
Sep-24 7,900	2.00	-	-	-	27.67	-	-	4
Sep-24 8,000	3.00	-	-	-	27.22	-0.01	-	39
Sep-24 8,100	3.00	-	-	-	26.77	-0.01	-	3
Sep-24 8,200	3.00	-	-	-	26.32	-0.01	-	4
Sep-24 8,300	4.00	-	-	-	25.87	-0.01	-	4
Sep-24 8,400	5.00	-	-	-	25.42	-0.01	-	2
Sep-24 8,500	5.00	-	-	-	24.97	-0.01	-	10
Sep-24 8,600	6.00	-	-	-	24.52	-0.01	-	6
Sep-24 8,700	7.00	-	-	-	24.07	-0.01	-	11
Sep-24 8,800	8.00	-	-	-	23.62	-0.02	-	2
Sep-24 8,900	9.00	-	-	-	23.17	-0.02	-	2
Sep-24 9,000	11.00	-	-	-	22.72	-0.02	-	2
Sep-24 9,100	13.00	-	-	-	22.27	-0.03	-	3
Sep-24 9,200	15.00	-	-	-	21.82	-0.03	-	8
Sep-24 9,300	17.00	-	-	-	21.37	-0.03	-	37
Sep-24 9,400	20.00	-	-	-	20.92	-0.04	-	4
Sep-24 9,500	23.00	-	-	-	20.47	-0.05	-	9
Sep-24 9,600	26.00	-	-	-	20.03	-0.05	-	26
Sep-24 9,700	31.00	36.00	36.00	36.00	19.58	-0.06	1	50
Sep-24 9,800	35.00	-	-	-	19.13	-0.07	-	8
Sep-24 9,900	41.00	47.00	47.00	47.00	18.68	-0.08	1	7
Sep-24 10,000	47.00	-	-	-	18.23	-0.10	-	1,515
Sep-24 10,100	55.00	-	-	-	17.78	-0.11	-	7
Sep-24 10,200	64.00	-	-	-	17.33	-0.13	-	73
Sep-24 10,300	74.00	-	-	-	16.88	-0.15	-	28
Sep-24 10,400	86.00	-	-	-	16.43	-0.17	-	31
Sep-24 10,500	100.00	-	-	-	15.98	-0.20	-	560
Sep-24 10,600	116.00	-	-	-	15.53	-0.22	-	37
Sep-24 10,700	135.00	-	-	-	15.08	-0.26	-	7
Sep-24 10,800	156.00	196.00	196.00	196.00	14.63	-0.29	1	21
Sep-24 10,900	182.00	-	-	-	14.18	-0.34	-	4
Sep-24 11,000	211.00	-	-	-	13.73	-0.38	-	36
Sep-24 11,100	244.00	-	-	-	13.28	-0.43	-	3
Sep-24 11,200	283.00	353.00	353.00	353.00	12.85	-0.49	1	6
Sep-24 11,300	335.00	-	-	-	12.77	-0.54	-	7
Sep-24 11,400	393.00	-	-	-	12.69	-0.60	-	1
Sep-24 11,500	456.00	-	-	-	12.61	-0.65	-	30
Sep-24 12,000	840.00	940.00	940.00	940.00	12.20	-0.86	4	-
Sep-24 12,200	1,018.00	-	-	-	12.04	-0.91	-	5
Dec-24 4,500	-	-	-	-	40.75	-	-	7
Dec-24 4,600	-	-	-	-	40.34	-	-	6
Dec-24 5,000	1.00	-	-	-	38.69	-	-	4
Dec-24 5,100	1.00	-	-	-	38.28	-	-	1
Dec-24 5,700	2.00	-	-	-	35.81	-	-	1
Dec-24 5,900	3.00	-	-	-	34.99	-	-	1
Dec-24 6,200	4.00	-	-	-	33.76	-	-	6
Dec-24 6,500	6.00	-	-	-	32.52	-0.01	-	3
Dec-24 6,600	6.00	-	-	-	32.11	-0.01	-	1
Dec-24 6,700	7.00	-	-	-	31.70	-0.01	-	1
Dec-24 6,900	9.00	-	-	-	30.88	-0.01	-	1
Dec-24 7,000	10.00	-	-	-	30.47	-0.01	-	505
Dec-24 7,100	10.00	-	-	-	30.06	-0.01	-	4
Dec-24 7,400	14.00	-	-	-	28.82	-0.02	-	4
Dec-24 7,500	15.00	-	-	-	28.41	-0.02	-	7,900
Dec-24 7,700	18.00	-	-	-	27.59	-0.02	-	2
Dec-24 7,800	20.00	-	-	-	27.18	-0.02	-	1
Dec-24 7,900	22.00	-	-	-	26.77	-0.03	-	34
Dec-24 8,000	24.00	-	-	-	26.35	-0.03	-	4,510
Dec-24 8,100	26.00	-	-	-	25.94	-0.03	-	3
Dec-24 8,200	29.00	-	-	-	25.53	-0.03	-	2,008
Dec-24 8,300	32.00	-	-	-	25.12	-0.04	-	5
Dec-24 8,400	35.00	-	-	-	24.71	-0.04	-	5,008
Dec-24 8,500	38.00	-	-	-	24.30	-0.04	-	4,191
Dec-24 8,600	41.00	-	-	-	23.89	-0.05	-	4
Dec-24 8,700	45.00	-	-	-	23.48	-0.05	-	6
Dec-24 8,800	49.00	-	-	-	23.07	-0.06	-	6
Dec-24 8,900	53.00	-	-	-	22.65	-0.06	-	6
Dec-24 9,000	58.00	-	-	-	22.24	-0.07	-	43
Dec-24 9,100	63.00	63.00	63.00	63.00	21.83	-0.08	1	3
Dec-24 9,200	69.00	-	-	-	21.42	-0.08	-	1,006
Dec-24 9,300	75.00	75.00	75.00	75.00	21.01	-0.09	1	3
Dec-24 9,400	82.00	-	-	-	20.60	-0.10	-	15
Dec-24 9,500	90.00	-	-	-	20.19	-0.11	-	12
Dec-24 9,600	98.00	-	-	-	19.78	-0.12	-	5
Dec-24 9,700	107.00	-	-	-	19.36	-0.13	-	1
Dec-24 9,800	116.00	-	-	-	18.95	-0.14	-	38
Dec-24 9,900	127.00	123.00	123.00	123.00	18.54	-0.16	1	11
Dec-24 10,000	139.00	135.00	135.00	135.00	18.13	-0.17	119	653
Dec-24 10,100	152.00	-	-	-	17.72	-0.19	-	4
Dec-24 10,200	166.00	-	-	-	17.31	-0.20	-	14
Dec-24 10,300	181.00	-	-	-	16.90	-0.22	-	13
Dec-24 10,400	199.00	-	-	-	16.49	-0.24	-	13
Dec-24 10,500	217.00	-	-	-	16.07	-0.26	-	23,545
Dec-24 10,600	238.00	-	-	-	15.66	-0.29	-	29
Dec-24 10,700	261.00	-	-	-	15.25	-0.31	-	4
Dec-24 10,800	286.00	-	-	-	14.84	-0.34	-	5
Dec-24 10,900	313.00	-	-	-	14.43	-0.37	-	3
Dec-24 11,000	344.00	-	-	-	14.02	-0.41	-	22
Dec-24 11,100	378.00	-	-	-	13.61	-0.44	-	8
Dec-24 11,200	416.00	-	-	-	13.23	-0.48	-	5
Dec-24 11,300	465.00	-	-	-	13.10	-0.52	-	5,002
Dec-24 11,400	518.00	-	-	-	12.97	-0.55	-	5
Dec-24 11,500	574.00	-	-	-	12.84	-0.59	-	41
Dec-24 11,600	635.00	-	-	-	12.71	-0.63	-	2
Dec-24 12,600	1,417.00	1,520.00	1,520.00	1,520.00	11.40	-0.91	2	10
Mar-25 7,700	37.00	-	-	-	25.62	-0.03	-	3
Mar-25 8,000	48.00	37.00	37.00	37.00	24.62	-0.04	1	1
Mar-25 8,200	56.00	-	-	-	23.96	-0.05	-	4
Mar-25 8,500	71.00	-	-	-	22.96	-0.07	-	32
Mar-25 8,600	76.00	-	-	-	22.62	-0.07	-	64
Mar-25 8,900	96.00	-	-	-	21.63	-0.09	-	1
Mar-25 9,000	103.00	-	-	-	21.29	-0.10	-	2
Mar-25 9,200	120.00	-	-	-	20.63	-0.11	-	2
Mar-25 9,600	161.00	-	-	-	19.29	-0.15	-	1
Mar-25 9,800	187.00	-	-	-	18.63	-0.18	-	3
Mar-25 9,900	201.00	-	-	-	18.29	-0.19	-	2
Mar-25 10,000	217.00	-	-	-	17.96	-0.20	-	4
Mar-25 10,100	233.00	-	-	-	17.63	-0.22	-	1
Mar-25 10,200	251.00	-	-	-	17.29	-0.23	-	1
Mar-25 10,500	313.00	-	-	-	16.30	-0.29	-	6
Mar-25 10,600	336.00	-	-	-	15.96	-0.31	-	4
Mar-25 10,800	390.00	-	-	-	15.30	-0.36	-	1
Mar-25 11,000	452.00	-	-	-	14.63	-0.41	-	7
Mar-25 11,100	486.00	-	-	-	14.30	-0.43	-	6
Mar-25 11,200	523.00	587.00	587.00	587.00	13.96	-0.46	1	2
Mar-25 11,300	570.00	-	-	-	13.83	-0.49	-	3
Mar-25 11,400	621.00	-	-	-	13.71	-0.52	-	2
Mar-25 11,500	674.00	-	-	-	13.59	-0.55	-	7
Jun-25 7,000	40.00	-	-	-	26.80	-0.03	-	500
Jun-25 7,700	68.00	-	-	-	24.61	-0.05	-	1
Jun-25 9,000	162.00	-	-	-	20.54	-0.13	-	1
Jun-25 9,600	237.00	-	-	-	18.66	-0.19	-	1
Jun-25 9,700	253.00	-	-	-	18.35	-0.20	-	1
Jun-25 10,000	306.00	-	-	-	17.41	-0.24	-	1
Jun-25 10,900	537.00	-	-	-	14.59	-0.41	-	1
Jun-25 11,800	990.00	-	-	-	12.97	-0.64	-	1
Jun-25 12,500	1,488.00	1,550.00	1,550.00	1,550.00	11.94	-0.80	1	1
Jun-25 14,000	2,831.00	2,860.00	2,860.00	2,860.00	9.73	-0.96	4	4
Dec-25 6,600	35.00	-	-	-	23.52	-0.03	-	2
Dec-25 7,000	49.00	-	-	-	22.69	-0.04	-	711
Dec-25 7,600	81.00	-	-	-	21.46	-0.06	-	2
Dec-25 8,600	169.00	-	-	-	19.40	-0.12	-	5,000
Dec-25 9,400	286.00	-	-	-	17.75	-0.19	-	1
Dec-25 10,600	589.00	-	-	-	15.28	-0.37	-	18,000
Dec-25 11,000	737.00	-	-	-	14.45	-0.44	-	10,000
Dec-25 11,200	828.00	-	-	-	14.15	-0.48	-	1,000
Dec-25 11,300	876.00	-	-	-	14.00	-0.50	-	6,000
Dec-25 11,400	926.00	-	-	-	13.85	-0.53	-	15,000
Dec-26 8,600	313.00	-	-	-	18.11	-0.16	-	1,250

STOCK OPTIONS

	Previous Close	112.40		24/06/24
	ACCIONA Close	115.70		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 115.00	2.42	1.62	1.62	1.62	27.05	0.55	1	6
Sep-24 115.00	4.30	-	-	-	25.84	0.45	-	20
Sep-24 120.00	2.58	-	-	-	25.29	0.31	-	3
Sep-24 125.00	1.45	-	-	-	24.86	0.20	-	1
Sep-24 135.00	0.34	-	-	-	23.99	0.06	-	20
Sep-24 145.00	0.05	-	-	-	23.13	0.01	-	10
Sep-24 150.00	0.02	-	-	-	22.70	-	-	10
Sep-24 155.00	0.01	-	-	-	22.26	-	-	10
Sep-24 160.00	-	-	-	-	21.83	-	-	5
Dec-24 100.00	16.26	-	-	-	27.79	0.86	-	2
Dec-24 120.00	4.86	4.00	4.00	4.00	24.41	0.39	1	4
Dec-24 130.00	2.28	-	-	-	24.00	0.23	-	1
Dec-24 140.00	0.92	-	-	-	23.60	0.11	-	3
Dec-24 145.00	0.58	-	-	-	23.40	0.07	-	5
Dec-24 170.00	0.03	-	-	-	22.39	0.01	-	5
Mar-25 115.00	8.67	-	-	-	23.99	0.52	-	3
Mar-25 120.00	6.64	-	-	-	23.77	0.44	-	2
Mar-25 130.00	3.72	-	-	-	23.54	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 105.00	0.93	-	-	-	26.92	-0.20	-	1
Jul-24 110.00	2.43	-	-	-	25.35	-0.43	-	4
Aug-24 110.00	3.59	-	-	-	25.08	-0.43	-	3
Aug-24 115.00	6.18	-	-	-	23.67	-0.63	-	2
Sep-24 82.00	0.11	-	-	-	31.18	-0.02	-	13
Sep-24 86.00	0.22	-	-	-	30.17	-0.03	-	10
Sep-24 88.00	0.31	-	-	-	29.66	-0.04	-	16
Sep-24 92.00	0.55	-	-	-	28.65	-0.07	-	79
Sep-24 98.00	1.20	-	-	-	27.13	-0.15	-	2
Sep-24 100.00	1.53	-	-	-	26.62	-0.18	-	41
Sep-24 110.00	4.43	-	-	-	24.09	-0.43	-	21
Sep-24 115.00	6.91	-	-	-	22.82	-0.59	-	2
Sep-24 125.00	14.46	-	-	-	21.84	-0.88	-	1
Sep-24 130.00	19.11	-	-	-	21.40	-0.97	-	3
Dec-24 82.00	0.54	-	-	-	29.74	-0.05	-	21
Dec-24 90.00	1.26	-	-	-	28.11	-0.11	-	4
Dec-24 105.00	4.37	-	-	-	25.04	-0.32	-	1
Dec-24 110.00	6.23	-	-	-	24.02	-0.42	-	2
Dec-24 115.00	8.60	-	-	-	22.99	-0.54	-	6
Dec-24 130.00	19.64	-	-	-	22.27	-0.86	-	2
Mar-25 82.00	1.02	-	-	-	28.52	-0.07	-	2
Mar-25 86.00	1.44	-	-	-	27.85	-0.10	-	1
Mar-25 105.00	5.59	-	-	-	24.68	-0.33	-	2
Mar-25 115.00	9.87	-	-	-	23.01	-0.51	-	1
Dec-25 82.00	2.42	-	-	-	25.27	-0.13	-	1

	Previous Close	19.72		24/06/24
	ACCIONA ENERGIA Close	20.18		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 23.00	0.02	-	-	-	25.94	0.03	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 19.50	0.49	-	-	-	26.91	-0.34	-	1
Sep-24 22.00	2.13	-	-	-	26.15	-0.73	-	14
Dec-24 25.00	4.95	-	-	-	28.58	-0.86	-	12

	Previous Close	9.74		24/06/24
	ACERINOX Close	9.82		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 8.00	1.84	-	-	-	24.42	1.00	-	3
Aug-24 9.50	0.43	-	-	-	21.20	0.73	-	30
Aug-24 10.00	0.16	0.15	0.15	0.15	19.95	0.38	5	5
Sep-24 9.50	0.48	-	-	-	21.01	0.67	-	5
Sep-24 9.75	0.33	-	-	-	20.42	0.52	-	6
Sep-24 10.00	0.22	-	-	-	19.84	0.39	-	2
Sep-24 10.50	0.08	-	-	-	18.70	0.18	-	34
Sep-24 11.00	0.02	-	-	-	17.57	0.06	-	120
Dec-24 10.00	0.43	-	-	-	21.19	0.44	-	35
Dec-24 10.50	0.25	-	-	-	20.22	0.31	-	67
Dec-24 11.00	0.13	-	-	-	19.26	0.19	-	3
Dec-24 11.50	0.06	-	-	-	18.29	0.10	-	5
Dec-24 12.50	0.01	-	-	-	16.35	0.01	-	5
Mar-25 10.00	0.56	-	-	-	23.01	0.47	-	2
Dec-25 9.00	1.36	-	-	-	27.13	0.64	-	2
Dec-25 9.50	1.11	-	-	-	26.59	0.57	-	25
Dec-25 9.75	0.98	-	-	-	26.32	0.53	-	25
Dec-25 12.00	0.32	-	-	-	23.95	0.24	-	50
Mar-26 10.50	0.74	-	-	-	26.18	0.43	-	80
Jun-27 10.00	1.23	-	-	-	29.64	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.50	0.18	-	-	-	20.23	-0.46	-	3
Jul-24 10.00	0.51	-	-	-	18.96	-0.82	-	13
Aug-24 9.50	0.27	-	-	-	20.60	-0.46	-	10
Sep-24 7.25	0.01	-	-	-	25.77	-0.01	-	2
Sep-24 7.50	0.01	-	-	-	25.17	-0.02	-	1
Sep-24 8.50	0.07	-	-	-	22.80	-0.13	-	10
Sep-24 8.75	0.11	-	-	-	22.20	-0.19	-	1
Sep-24 9.00	0.17	0.18	0.18	0.18	21.61	-0.26	30	56
Sep-24 9.25	0.24	-	-	-	21.01	-0.35	-	30
Sep-24 9.50	0.34	-	-	-	20.42	-0.45	-	38
Sep-24 9.75	0.47	-	-	-	19.83	-0.56	-	69
Sep-24 10.00	0.62	-	-	-	19.25	-0.68	-	5
Sep-24 10.50	1.00	-	-	-	18.11	-0.87	-	10
Sep-24 12.00	2.46	-	-	-	14.70	-1.00	-	10
Sep-24 13.00	3.46	-	-	-	12.43	-1.00	-	1
Dec-24 7.50	0.05	-	-	-	24.79	-0.06	-	100
Dec-24 8.00	0.09	-	-	-	23.62	-0.11	-	4
Dec-24 8.25	0.12	-	-	-	23.04	-0.15	-	1
Dec-24 8.50	0.17	-	-	-	22.45	-0.19	-	15
Dec-24 8.75	0.22	-	-	-	21.87	-0.24	-	7
Dec-24 9.00	0.29	-	-	-	21.28	-0.30	-	24
Dec-24 9.25	0.37	-	-	-	20.70	-0.36	-	12
Dec-24 9.50	0.46	-	-	-	20.11	-0.44	-	14
Dec-24 10.00	0.72	-	-	-	19.01	-0.61	-	456
Dec-24 10.50	1.06	-	-	-	18.04	-0.78	-	1
Dec-24 12.50	2.96	-	-	-	14.17	-1.00	-	2
Mar-25 8.50	0.31	-	-	-	21.84	-0.26	-	2
Mar-25 9.50	0.68	-	-	-	19.91	-0.49	-	12
Mar-25 11.00	1.68	-	-	-	17.45	-0.84	-	1
Mar-25 13.50	4.03	-	-	-	13.54	-1.00	-	2
Jun-25 9.75	0.88	0.92	0.92	0.92	19.41	-0.54	10	10
Dec-25 11.00	1.97	-	-	-	17.94	-0.77	-	25

	Previous Close	39.66		24/06/24
	ACS Close	40.90		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 38.00	2.97	-	-	-	26.73	0.96	-	50
Jul-24 39.00	2.06	-	-	-	25.97	0.87	-	1
Jul-24 40.00	1.26	-	-	-	25.20	0.70	-	1
Jul-24 41.00	0.67	0.43	0.43	0.43	24.47	0.48	1	2
Aug-24 40.00	1.40	-	-	-	23.16	0.63	-	1
Sep-24 29.00	11.93	-	-	-	30.59	1.00	-	2
Sep-24 31.00	9.93	-	-	-	29.05	1.00	-	3
Sep-24 34.00	6.93	-	-	-	26.72	1.00	-	1
Sep-24 36.00	4.94	-	-	-	25.17	0.99	-	25
Sep-24 37.00	3.97	-	-	-	24.40	0.95	-	50
Sep-24 38.00	3.06	-	-	-	23.63	0.86	-	27
Sep-24 39.00	2.28	-	-	-	22.85	0.71	-	6
Sep-24 40.00	1.64	-	-	-	22.08	0.56	-	25
Sep-24 41.00	1.14	-	-	-	21.35	0.42	-	16
Sep-24 42.00	0.79	-	-	-	21.07	0.31	-	5
Sep-24 44.00	0.34	-	-	-	20.50	0.17	-	2
Dec-24 27.00	13.92	13.80	13.80	13.80	31.21	1.00	1	1
Dec-24 31.00	9.92	-	-	-	28.17	1.00	-	25
Dec-24 32.00	8.92	-	-	-	27.42	1.00	-	1,500
Dec-24 34.00	6.94	-	-	-	25.90	0.99	-	9
Dec-24 35.00	6.00	-	-	-	25.14	0.92	-	1,500
Dec-24 36.00	5.11	-	-	-	24.38	0.84	-	1
Dec-24 39.00	2.97	-	-	-	22.11	0.60	-	5
Dec-24 40.00	2.40	-	-	-	21.35	0.53	-	1
Dec-24 41.00	1.87	1.45	1.45	1.45	20.64	0.46	1	32
Mar-25 35.00	6.16	-	-	-	24.50	0.79	-	50
Mar-25 39.00	3.41	-	-	-	21.89	0.60	-	50
Mar-25 40.00	2.86	-	-	-	21.24	0.54	-	3
Mar-25 41.00	2.32	-	-	-	20.62	0.48	-	2
Dec-25 33.00	8.29	-	-	-	25.92	0.80	-	3
Dec-25 35.00	6.85	-	-	-	24.89	0.74	-	25
Dec-25 36.00	6.20	-	-	-	24.38	0.70	-	25
Dec-25 37.00	5.53	-	-	-	23.86	0.67	-	25
Dec-25 38.00	4.94	-	-	-	23.35	0.63	-	25
Dec-25 39.00	4.38	-	-	-	22.84	0.59	-	25
Dec-25 40.00	3.81	-	-	-	22.32	0.55	-	25
Dec-25 41.00	3.34	-	-	-	21.84	0.51	-	25
Mar-26 35.00	7.06	-	-	-	25.31	0.73	-	25
Mar-26 36.00	6.40	-	-	-	24.80	0.69	-	25
Mar-26 37.00	5.76	-	-	-	24.28	0.66	-	25
Mar-26 38.00	5.18	-	-	-	23.77	0.62	-	25
Mar-26 39.00	4.63	-	-	-	23.26	0.59	-	25
Mar-26 41.00	3.60	-	-	-	22.26	0.51	-	10
Jun-27 28.00	12.90	-	-	-	29.20	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 35.00	0.05	-	-	-	26.94	-0.04	-	40
Jul-24 36.00	0.11	-	-	-	26.17	-0.09	-	5
Jul-24 37.00	0.23	-	-	-	25.41	-0.16	-	1
Jul-24 38.00	0.44	0.42	0.42	0.42	24.64	-0.27	1	2
Jul-24 41.00	1.93	2.23	2.23	2.23	22.38	-0.74	1	1
Jul-24 46.00	6.60	-	-	-	20.26	-1.00	-	1
Aug-24 36.00	0.34	-	-	-	25.74	-0.16	-	2
Aug-24 40.00	1.63	-	-	-	22.68	-0.54	-	1
Sep-24 27.00	0.01	-	-	-	31.59	-0.01	-	1
Sep-24 28.00	0.02	-	-	-	30.82	-0.01	-	3
Sep-24 30.00	0.05	-	-	-	29.27	-0.02	-	11
Sep-24 31.00	0.07	-	-	-	28.50	-0.03	-	276
Sep-24 32.00	0.12	-	-	-	27.72	-0.05	-	80
Sep-24 33.00	0.18	-	-	-	26.95	-0.07	-	8
Sep-24 35.00	0.39	-	-	-	25.40	-0.14	-	28
Sep-24 36.00	0.55	0.65	0.65	0.65	24.62	-0.20	1	2
Sep-24 38.00	1.05	1.35	1.39	1.35	23.08	-0.34	40	476
Sep-24 39.00	1.42	-	-	-	22.30	-0.42	-	3
Dec-24 22.00	0.01	-	-	-	33.78	-	-	20
Dec-24 27.00	0.08	-	-	-	29.99	-0.02	-	50
Dec-24 28.00	0.11	-	-	-	29.23	-0.03	-	25
Dec-24 29.00	0.15	-	-	-	28.47	-0.04	-	50
Dec-24 30.00	0.20	-	-	-	27.71	-0.06	-	67
Dec-24 31.00	0.27	-	-	-	26.95	-0.08	-	56
Dec-24 32.00	0.35	-	-	-	26.20	-0.10	-	30
Dec-24 33.00	0.47	-	-	-	25.44	-0.12	-	8
Dec-24 34.00	0.59	-	-	-	24.68	-0.15	-	25
Dec-24 35.00	0.76	-	-	-	23.92	-0.19	-	8
Dec-24 36.00	0.95	-	-	-	23.16	-0.24	-	103
Dec-24 37.00	1.21	-	-	-	22.41	-0.29	-	25
Dec-24 38.00	1.50	-	-	-	21.65	-0.35	-	129
Dec-24 40.00	2.28	-	-	-	20.13	-0.49	-	7
Dec-24 49.00	9.60	-	-	-	17.40	-1.00	-	1
Mar-25 22.00	0.04	-	-	-	31.10	-0.01	-	20
Mar-25 27.00	0.17	-	-	-	27.84	-0.04	-	32
Mar-25 30.00	0.36	-	-	-	25.89	-0.08	-	31
Mar-25 33.00	0.73	-	-	-	23.93	-0.16	-	2
Mar-25 35.00	1.09	-	-	-	22.63	-0.23	-	3
Jun-25 25.00	0.15	-	-	-	27.58	-0.03	-	10
Jun-25 30.00	0.50	-	-	-	24.81	-0.10	-	11
Jun-25 31.00	0.62	-	-	-	24.26	-0.12	-	24
Jun-25 34.00	1.10	-	-	-	22.59	-0.20	-	2
Sep-25 27.00	0.42	-	-	-	25.49	-0.08	-	1
Sep-25 33.00	1.37	-	-	-	22.36	-0.23	-	25
Sep-25 34.00	1.61	-	-	-	21.84	-0.26	-	25
Sep-25 35.00	1.88	-	-	-	21.32	-0.30	-	100
Sep-25 36.00	2.21	-	-	-	20.80	-0.34	-	25
Sep-25 39.00	3.38	-	-	-	19.23	-0.48	-	25
Dec-25 25.00	0.38	-	-	-	26.45	-0.06	-	20
Dec-25 28.00	0.68	-	-	-	24.91	-0.11	-	25
Dec-25 29.00	0.81	-	-	-	24.40	-0.13	-	25
Dec-25 30.00	0.98	-	-	-	23.89	-0.15	-	25
Dec-25 31.00	1.16	-	-	-	23.37	-0.18	-	25
Dec-25 32.00	1.35	-	-	-	22.86	-0.20	-	25
Dec-25 33.00	1.60	-	-	-	22.35	-0.24	-	25
Dec-25 34.00	1.84	-	-	-	21.83	-0.27	-	25
Dec-25 35.00	2.13	-	-	-	21.32	-0.30	-	25
Dec-25 36.00	2.46	-	-	-	20.81	-0.34	-	25
Dec-25 37.00	2.80	-	-	-	20.29	-0.39	-	25
Dec-25 38.00	3.21	-	-	-	19.78	-0.43	-	25
Mar-26 28.00	0.83	-	-	-	24.64	-0.12	-	25
Mar-26 29.00	1.00	-	-	-	24.13	-0.14	-	25
Mar-26 31.00	1.34	-	-	-	23.10	-0.19	-	25
Mar-26 32.00	1.58	-	-	-	22.59	-0.22	-	25
Mar-26 33.00	1.82	-	-	-	22.08	-0.25	-	25
Mar-26 34.00	2.06	-	-	-	21.56	-0.28	-	25
Mar-26 39.00	3.86	-	-	-	19.00	-0.47	-	10
Jun-26 30.00	1.22	-	-	-	22.69	-0.17	-	25
Jun-26 31.00	1.40	-	-	-	22.18	-0.19	-	25
Jun-26 34.00	2.11	-	-	-	20.67	-0.28	-	10
Dec-26 23.00	0.60	-	-	-	25.71	-0.08	-	201
Dec-26 24.00	0.72	-	-	-	25.20	-0.09	-	25
Dec-26 25.00	0.83	-	-	-	24.68	-0.11	-	25
Dec-26 27.00	1.14	-	-	-	23.66	-0.14	-	25
Dec-26 28.00	1.30	-	-	-	23.14	-0.16	-	75
Dec-26 29.00	1.49	-	-	-	22.63	-0.18	-	75
Dec-26 34.00	2.77	-	-	-	20.06	-0.32	-	25
Dec-26 35.00	3.08	-	-	-	19.55	-0.36	-	200
Jun-27 22.00	0.70	-	-	-	26.21	-0.08	-	285
Jun-27 24.00	0.93	-	-	-	25.21	-0.11	-	75
Jun-27 28.00	1.61	-	-	-	23.22	-0.18	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	5.81	-	-	-	25.14	0.79	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	0.74	-	-	-	23.92	-0.18	-	1

	Previous Close	187.70		24/06/24
	AENA Close	188.00		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 195.00	0.83	-	-	-	15.06	0.20	-	5
Sep-24 150.00	39.53	-	-	-	24.14	0.98	-	1
Sep-24 165.00	25.27	-	-	-	21.16	0.92	-	4
Sep-24 170.00	20.76	-	-	-	20.16	0.87	-	5
Sep-24 180.00	12.48	-	-	-	18.18	0.74	-	5
Sep-24 185.00	8.92	-	-	-	17.19	0.63	-	5
Sep-24 200.00	2.03	-	-	-	15.16	0.25	-	1
Dec-24 175.00	19.44	-	-	-	18.34	0.78	-	5
Dec-24 180.00	15.77	-	-	-	17.71	0.71	-	1
Mar-25 195.00	9.80	-	-	-	16.55	0.50	-	30
Mar-25 200.00	7.71	-	-	-	16.28	0.43	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 170.00	0.05	-	-	-	18.35	-0.02	-	75
Jul-24 175.00	0.18	-	-	-	17.25	-0.05	-	25
Jul-24 180.00	0.57	0.80	0.80	0.80	16.15	-0.14	1	11
Jul-24 185.00	1.56	1.65	1.65	1.65	15.05	-0.32	1	1
Aug-24 175.00	0.73	-	-	-	17.28	-0.12	-	1
Sep-24 120.00	-	-	-	-	28.06	-	-	1
Sep-24 125.00	-	-	-	-	27.07	-	-	5
Sep-24 135.00	0.02	-	-	-	25.08	-	-	5
Sep-24 155.00	0.18	-	-	-	21.11	-0.02	-	8
Dec-24 165.00	1.23	-	-	-	17.45	-0.11	-	1

	Previous Close	9.62		24/06/24
	ALMIRALL Close	9.63		24/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 8.00	0.11	-	-	-	26.21	-0.12	-	12

	Previous Close	63.80		24/06/24
	AMADEUS Close	64.02		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 49.00	15.06	-	-	-	37.68	1.00	-	25
Jul-24 64.00	1.32	1.09	1.09	1.09	23.47	0.48	1	2
Jul-24 66.00	0.61	-	-	-	23.11	0.27	-	51
Jul-24 68.00	0.23	-	-	-	22.77	0.13	-	25
Jul-24 70.00	0.07	-	-	-	22.42	0.05	-	1
Aug-24 60.00	4.68	4.90	4.90	4.90	26.42	0.76	1	1
Aug-24 70.00	0.34	-	-	-	21.74	0.13	-	25
Sep-24 45.00	19.05	-	-	-	37.91	1.00	-	25
Sep-24 50.00	14.10	-	-	-	33.85	0.98	-	25
Sep-24 52.00	12.18	-	-	-	32.22	0.94	-	25
Sep-24 56.00	8.55	-	-	-	28.97	0.84	-	50
Sep-24 58.00	6.90	-	-	-	27.35	0.78	-	25
Sep-24 60.00	5.36	-	-	-	25.73	0.71	-	7
Sep-24 62.00	3.95	-	-	-	24.10	0.62	-	50
Sep-24 64.00	2.72	-	-	-	22.48	0.51	-	26
Sep-24 66.00	1.85	-	-	-	22.10	0.40	-	9
Sep-24 68.00	1.20	-	-	-	21.73	0.29	-	51
Sep-24 70.00	0.74	-	-	-	21.37	0.20	-	71
Sep-24 72.00	0.42	-	-	-	21.01	0.13	-	25
Sep-24 74.00	0.23	-	-	-	20.64	0.08	-	50
Sep-24 76.00	0.11	-	-	-	20.28	0.04	-	50
Sep-24 78.00	0.05	-	-	-	19.91	0.02	-	51
Sep-24 80.00	0.02	-	-	-	19.55	0.01	-	75
Sep-24 82.00	0.01	-	-	-	19.18	-	-	25
Dec-24 41.00	23.23	-	-	-	38.57	0.96	-	25
Dec-24 42.00	22.29	-	-	-	37.91	0.96	-	25
Dec-24 49.00	15.87	-	-	-	33.28	0.90	-	25
Dec-24 50.00	15.00	-	-	-	32.62	0.89	-	25
Dec-24 58.00	8.41	-	-	-	27.33	0.74	-	25
Dec-24 60.00	6.91	-	-	-	26.01	0.68	-	775
Dec-24 62.00	5.58	-	-	-	24.69	0.62	-	25
Dec-24 64.00	4.33	-	-	-	23.36	0.55	-	25
Dec-24 66.00	3.37	-	-	-	23.00	0.47	-	25
Dec-24 68.00	2.61	-	-	-	22.65	0.40	-	25
Dec-24 70.00	1.95	-	-	-	22.29	0.32	-	1,283
Dec-24 72.00	1.40	-	-	-	21.94	0.26	-	25
Dec-24 74.00	1.01	-	-	-	21.58	0.20	-	100
Dec-24 76.00	0.69	-	-	-	21.23	0.15	-	25
Dec-24 78.00	0.45	-	-	-	20.88	0.11	-	10
Dec-24 80.00	0.29	-	-	-	20.52	0.07	-	8
Dec-24 82.00	0.18	-	-	-	20.17	0.05	-	1
Mar-25 38.00	26.23	-	-	-	37.27	0.97	-	25
Mar-25 39.00	25.29	-	-	-	36.74	0.96	-	25
Mar-25 40.00	24.35	-	-	-	36.20	0.96	-	25
Mar-25 44.00	20.70	-	-	-	34.06	0.93	-	25
Mar-25 60.00	7.76	-	-	-	25.48	0.67	-	1
Mar-25 62.00	6.44	-	-	-	24.40	0.61	-	15
Mar-25 64.00	5.24	-	-	-	23.33	0.55	-	26
Mar-25 66.00	4.27	-	-	-	22.97	0.49	-	4
Mar-25 68.00	3.48	-	-	-	22.62	0.43	-	2
Mar-25 70.00	2.73	-	-	-	22.26	0.37	-	75
Mar-25 72.00	2.17	-	-	-	21.91	0.31	-	60
Mar-25 74.00	1.64	-	-	-	21.55	0.25	-	51
Mar-25 76.00	1.25	-	-	-	21.20	0.21	-	25
Mar-25 78.00	0.91	-	-	-	20.85	0.16	-	25
Mar-25 82.00	0.46	-	-	-	20.14	0.10	-	53
Jun-25 56.00	11.56	-	-	-	27.36	0.75	-	3
Jun-25 60.00	8.77	-	-	-	25.45	0.67	-	6
Jun-25 64.00	6.28	-	-	-	23.53	0.57	-	1
Jun-25 74.00	2.53	-	-	-	22.12	0.31	-	50
Jun-25 76.00	2.01	-	-	-	21.84	0.27	-	33
Jun-25 78.00	1.62	-	-	-	21.55	0.23	-	25
Sep-25 64.00	6.83	-	-	-	23.94	0.57	-	25
Dec-25 72.00	4.34	-	-	-	23.02	0.41	-	25
Dec-25 76.00	3.18	-	-	-	22.43	0.33	-	25
Dec-25 78.00	2.63	-	-	-	22.14	0.29	-	50
Dec-25 80.00	2.24	-	-	-	21.85	0.25	-	50
Dec-25 82.00	1.84	-	-	-	21.56	0.22	-	50
Mar-26 49.00	17.96	-	-	-	30.09	0.82	-	25
Mar-26 50.00	17.24	-	-	-	29.71	0.81	-	75
Jun-26 80.00	3.45	-	-	-	23.02	0.31	-	1
Dec-26 58.00	13.87	-	-	-	28.91	0.68	-	25
Dec-26 72.00	7.29	-	-	-	25.72	0.48	-	25
Jun-27 52.00	18.53	-	-	-	31.75	0.75	-	25
Jun-27 58.00	15.06	-	-	-	29.94	0.68	-	25
Jun-27 62.00	12.91	-	-	-	28.73	0.63	-	50
Jun-27 66.00	11.02	-	-	-	27.81	0.58	-	25
Jun-27 68.00	10.12	-	-	-	27.50	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 52.00	0.02	-	-	-	34.12	-0.01	-	5
Jul-24 54.00	0.06	-	-	-	32.23	-0.03	-	25
Jul-24 56.00	0.12	-	-	-	30.33	-0.06	-	3
Jul-24 60.00	0.54	-	-	-	26.54	-0.21	-	1
Jul-24 62.00	1.02	-	-	-	24.64	-0.36	-	1
Aug-24 54.00	0.24	-	-	-	30.16	-0.07	-	1
Aug-24 60.00	0.97	-	-	-	24.66	-0.26	-	1
Aug-24 64.00	2.30	-	-	-	21.00	-0.53	-	11
Aug-24 68.00	5.07	-	-	-	20.32	-0.82	-	25
Aug-24 70.00	6.83	-	-	-	19.98	-0.92	-	25
Sep-24 37.00	0.01	-	-	-	42.60	-	-	21
Sep-24 40.00	0.03	-	-	-	40.16	-0.01	-	1
Sep-24 41.00	0.04	-	-	-	39.35	-0.01	-	25
Sep-24 42.00	0.05	-	-	-	38.54	-0.01	-	2
Sep-24 44.00	0.07	-	-	-	36.91	-0.02	-	27
Sep-24 45.00	0.09	-	-	-	36.10	-0.02	-	2
Sep-24 48.00	0.16	-	-	-	33.66	-0.04	-	25
Sep-24 49.00	0.20	-	-	-	32.85	-0.04	-	30
Sep-24 50.00	0.24	-	-	-	32.04	-0.05	-	25
Sep-24 52.00	0.35	-	-	-	30.41	-0.08	-	26
Sep-24 54.00	0.49	-	-	-	28.79	-0.11	-	75
Sep-24 56.00	0.71	-	-	-	27.16	-0.15	-	126
Sep-24 58.00	1.01	-	-	-	25.54	-0.21	-	25
Sep-24 60.00	1.42	-	-	-	23.92	-0.29	-	53
Sep-24 62.00	1.99	-	-	-	22.29	-0.39	-	11
Sep-24 64.00	2.75	-	-	-	20.67	-0.51	-	1
Sep-24 66.00	3.92	-	-	-	20.29	-0.64	-	26
Sep-24 68.00	5.33	-	-	-	19.92	-0.76	-	25
Sep-24 70.00	6.97	-	-	-	19.56	-0.87	-	25
Sep-24 72.00	8.79	-	-	-	19.20	-0.95	-	25
Dec-24 37.00	0.12	-	-	-	39.70	-0.02	-	137
Dec-24 39.00	0.16	-	-	-	38.37	-0.02	-	5
Dec-24 42.00	0.26	-	-	-	36.39	-0.04	-	400
Dec-24 45.00	0.39	-	-	-	34.41	-0.05	-	1
Dec-24 46.00	0.46	-	-	-	33.75	-0.06	-	1
Dec-24 47.00	0.53	-	-	-	33.08	-0.07	-	50
Dec-24 48.00	0.59	-	-	-	32.42	-0.08	-	2,250
Dec-24 49.00	0.66	-	-	-	31.76	-0.09	-	50
Dec-24 50.00	0.77	-	-	-	31.10	-0.10	-	50
Dec-24 52.00	0.98	-	-	-	29.78	-0.13	-	263
Dec-24 54.00	1.24	-	-	-	28.46	-0.17	-	236
Dec-24 56.00	1.56	-	-	-	27.13	-0.21	-	75
Dec-24 58.00	1.98	-	-	-	25.81	-0.26	-	50
Dec-24 60.00	2.45	-	-	-	24.49	-0.32	-	1,400
Dec-24 62.00	3.08	-	-	-	23.17	-0.39	-	50
Dec-24 64.00	3.82	-	-	-	21.84	-0.48	-	25
Dec-24 66.00	4.88	-	-	-	21.48	-0.57	-	25
Dec-24 68.00	6.15	-	-	-	21.13	-0.65	-	25
Dec-24 70.00	7.57	-	-	-	20.77	-0.74	-	2
Dec-24 72.00	9.15	-	-	-	20.42	-0.83	-	25
Dec-24 74.00	10.89	-	-	-	20.06	-0.91	-	25
Mar-25 37.00	0.22	-	-	-	36.12	-0.03	-	218
Mar-25 40.00	0.35	-	-	-	34.51	-0.04	-	25
Mar-25 42.00	0.45	-	-	-	33.44	-0.05	-	25
Mar-25 43.00	0.52	-	-	-	32.90	-0.06	-	25
Mar-25 44.00	0.59	-	-	-	32.37	-0.07	-	25
Mar-25 45.00	0.66	-	-	-	31.83	-0.08	-	26
Mar-25 49.00	1.06	-	-	-	29.69	-0.12	-	25
Mar-25 50.00	1.17	-	-	-	29.15	-0.13	-	250
Mar-25 52.00	1.46	-	-	-	28.08	-0.16	-	52
Mar-25 56.00	2.19	2.09	2.09	2.09	25.93	-0.24	25	50
Mar-25 58.00	2.66	-	-	-	24.86	-0.28	-	3
Mar-25 60.00	3.21	-	-	-	23.79	-0.34	-	1
Mar-25 68.00	6.84	-	-	-	20.93	-0.61	-	25
Mar-25 72.00	9.60	-	-	-	20.22	-0.75	-	25
Mar-25 74.00	11.19	-	-	-	19.86	-0.82	-	25
Sep-25 48.00	1.62	-	-	-	28.36	-0.14	-	25
Sep-25 49.00	1.79	-	-	-	27.93	-0.15	-	25
Dec-25 45.00	1.53	-	-	-	29.57	-0.12	-	2
Dec-25 48.00	2.02	-	-	-	28.36	-0.15	-	25
Dec-25 56.00	3.71	-	-	-	25.11	-0.27	-	25
Dec-25 58.00	4.29	-	-	-	24.29	-0.31	-	25
Dec-25 60.00	4.93	-	-	-	23.48	-0.35	-	36
Mar-26 50.00	2.65	-	-	-	27.06	-0.19	-	1
Mar-26 60.00	5.34	-	-	-	23.26	-0.36	-	3
Dec-26 44.00	2.52	-	-	-	28.83	-0.14	-	2
Jun-27 44.00	2.97	-	-	-	28.52	-0.15	-	2
Jun-27 60.00	7.41	-	-	-	23.68	-0.36	-	1

	Previous Close	21.96		24/06/24
	ARCELORMITTAL Close	22.15		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 22.00	0.71	-	-	-	25.83	0.57	-	1
Jul-24 25.00	0.02	-	-	-	23.99	0.03	-	1
Aug-24 23.00	0.57	-	-	-	25.70	0.39	-	2
Aug-24 25.00	0.12	-	-	-	24.56	0.12	-	10
Sep-24 25.00	0.30	-	-	-	25.26	0.20	-	47
Sep-24 26.00	0.15	-	-	-	24.78	0.12	-	23
Sep-24 27.00	0.07	-	-	-	24.29	0.06	-	12
Sep-24 28.00	0.03	-	-	-	23.81	0.03	-	7
Sep-24 30.00	-	-	-	-	22.85	-	-	3
Sep-24 34.00	-	-	-	-	20.92	-	-	3
Dec-24 20.00	3.25	-	-	-	31.23	0.74	-	3
Dec-24 24.00	1.13	-	-	-	28.40	0.40	-	5
Dec-24 25.00	0.83	-	-	-	28.12	0.32	-	2
Dec-24 26.00	0.58	-	-	-	27.83	0.25	-	5
Dec-24 27.00	0.41	-	-	-	27.54	0.19	-	13
Dec-24 28.00	0.28	-	-	-	27.26	0.14	-	5
Dec-24 29.00	0.18	-	-	-	26.97	0.10	-	5
Dec-24 32.00	0.05	-	-	-	26.11	0.03	-	50
Mar-25 28.00	0.63	-	-	-	28.47	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 21.00	0.21	-	-	-	27.85	-0.21	-	12
Jul-24 22.00	0.52	-	-	-	26.42	-0.44	-	5
Jul-24 23.00	1.09	-	-	-	25.72	-0.70	-	15
Aug-24 22.00	0.80	-	-	-	27.28	-0.44	-	5
Aug-24 23.00	1.34	-	-	-	26.58	-0.62	-	1
Aug-24 24.00	2.05	-	-	-	26.01	-0.78	-	13
Sep-24 16.50	0.05	-	-	-	34.96	-0.03	-	20
Sep-24 19.00	0.25	-	-	-	31.76	-0.13	-	3
Sep-24 19.50	0.33	-	-	-	31.12	-0.17	-	5
Sep-24 20.00	0.43	-	-	-	30.48	-0.21	-	9
Sep-24 21.00	0.69	-	-	-	29.20	-0.31	-	6
Sep-24 22.00	1.06	-	-	-	27.92	-0.44	-	6
Sep-24 23.00	1.58	-	-	-	27.32	-0.57	-	8
Sep-24 24.00	2.25	-	-	-	26.84	-0.70	-	16
Sep-24 25.00	3.02	-	-	-	26.36	-0.82	-	5
Dec-24 18.00	0.46	-	-	-	33.79	-0.15	-	10
Dec-24 19.00	0.67	-	-	-	32.73	-0.21	-	1
Dec-24 20.00	0.94	-	-	-	31.66	-0.27	-	25
Dec-24 21.00	1.26	-	-	-	30.59	-0.35	-	5
Dec-24 22.00	1.66	-	-	-	29.52	-0.43	-	1
Dec-24 23.00	2.19	-	-	-	29.12	-0.52	-	154
Dec-24 24.00	2.81	-	-	-	28.83	-0.61	-	5
Dec-24 25.00	3.50	-	-	-	28.55	-0.69	-	15
Dec-24 26.00	4.25	-	-	-	28.26	-0.76	-	6
Mar-25 23.00	2.60	-	-	-	29.90	-0.50	-	5
Mar-25 24.00	3.20	-	-	-	29.72	-0.57	-	10

	Previous Close	4.55		24/06/24
	ATRESMEDIA Close	4.62		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.50	0.42	-	-	-	23.29	0.62	-	3
Mar-25 4.70	0.31	-	-	-	22.67	0.53	-	9
Mar-25 5.25	0.12	-	-	-	21.24	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 4.70	0.10	-	-	-	8.51	-0.69	-	8
Sep-24 3.00	-	-	-	-	26.85	-	-	4
Sep-24 3.20	-	-	-	-	25.03	-	-	4
Sep-24 3.50	-	-	-	-	22.30	-	-	3
Dec-24 3.40	-	-	-	-	17.71	-0.01	-	8
Dec-24 3.60	-	-	-	-	16.65	-0.02	-	4
Mar-25 4.10	0.12	-	-	-	19.62	-0.25	-	2
Mar-25 4.70	0.36	-	-	-	17.65	-0.57	-	4

	Previous Close	1.77		24/06/24
	B.SABADELL Close	1.81		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.70	0.13	-	-	-	29.17	0.81	-	1
Jul-24 1.80	0.06	-	-	-	28.95	0.56	-	25
Jul-24 1.90	0.02	-	-	-	28.28	0.28	-	1,075
Jul-24 2.00	0.01	-	-	-	27.57	0.09	-	2,500
Aug-24 2.00	0.02	-	-	-	28.56	0.21	-	10
Sep-24 1.20	0.62	-	-	-	30.68	1.00	-	13
Sep-24 1.30	0.52	-	-	-	30.44	0.99	-	3
Sep-24 1.40	0.43	-	-	-	30.20	0.97	-	1
Sep-24 1.50	0.33	-	-	-	29.96	0.92	-	10
Sep-24 1.60	0.25	-	-	-	29.72	0.84	-	10
Sep-24 1.70	0.18	-	-	-	29.48	0.71	-	10
Sep-24 1.90	0.07	-	-	-	28.64	0.42	-	8
Sep-24 2.00	0.04	-	-	-	28.00	0.28	-	10
Dec-24 0.75	1.07	-	-	-	34.81	1.00	-	4
Dec-24 1.30	0.54	-	-	-	33.49	0.95	-	11
Dec-24 1.40	0.46	-	-	-	33.25	0.90	-	2,004
Dec-24 1.50	0.38	-	-	-	33.01	0.84	-	25,000
Dec-24 1.80	0.18	-	-	-	32.29	0.59	-	1
Dec-24 1.90	0.14	-	-	-	31.77	0.49	-	20
Dec-24 2.00	0.10	-	-	-	31.22	0.40	-	102
Mar-25 1.40	0.47	-	-	-	35.19	0.86	-	10
Mar-25 1.50	0.40	-	-	-	35.02	0.80	-	4
Mar-25 2.00	0.14	-	-	-	33.85	0.44	-	1
Jun-25 1.50	0.42	-	-	-	36.11	0.78	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.70	0.02	-	-	-	29.69	-0.19	-	1
Jul-24 1.90	0.11	-	-	-	28.80	-0.72	-	5
Sep-24 1.00	-	-	-	-	31.64	-	-	4
Sep-24 1.10	-	-	-	-	31.40	-	-	28
Sep-24 1.50	0.01	-	-	-	30.44	-0.08	-	1
Sep-24 1.70	0.05	-	-	-	29.96	-0.29	-	30
Sep-24 1.80	0.09	-	-	-	29.72	-0.44	-	35
Dec-24 1.10	-	-	-	-	32.73	-0.01	-	40
Dec-24 1.20	-	-	-	-	32.49	-0.02	-	410
Dec-24 1.30	0.01	-	-	-	32.25	-0.05	-	2,500
Dec-24 1.40	0.02	-	-	-	32.01	-0.09	-	214
Dec-24 1.70	0.09	-	-	-	31.29	-0.32	-	3
Dec-24 1.80	0.14	-	-	-	31.05	-0.43	-	20
Mar-25 1.20	0.01	-	-	-	32.72	-0.05	-	3
Mar-25 1.60	0.10	-	-	-	32.06	-0.28	-	50
Mar-25 1.70	0.14	-	-	-	31.89	-0.35	-	3
Jun-25 1.00	0.01	-	-	-	33.35	-0.03	-	4,765
Jun-25 1.10	0.01	-	-	-	33.23	-0.05	-	2,350
Jun-25 1.20	0.02	-	-	-	33.12	-0.08	-	1
Jun-25 1.70	0.18	-	-	-	32.57	-0.37	-	4

	Previous Close	7.66		24/06/24
	BANKINTER Close	7.70		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 7.75	0.21	-	-	-	27.96	0.49	-	55
Jul-24 8.00	0.12	0.10	0.10	0.10	27.67	0.33	1	2
Jul-24 8.25	0.06	-	-	-	27.39	0.19	-	5
Aug-24 7.50	0.45	-	-	-	27.46	0.64	-	5
Aug-24 7.75	0.32	-	-	-	27.07	0.52	-	5
Aug-24 8.50	0.08	-	-	-	26.26	0.19	-	1
Sep-24 6.25	1.53	-	-	-	28.57	0.95	-	5
Sep-24 6.50	1.31	-	-	-	28.16	0.91	-	4
Sep-24 7.00	0.89	-	-	-	27.33	0.80	-	52
Sep-24 7.25	0.71	-	-	-	26.92	0.72	-	20
Sep-24 7.50	0.55	-	-	-	26.51	0.63	-	5
Sep-24 7.75	0.41	-	-	-	26.13	0.53	-	5
Sep-24 8.00	0.29	-	-	-	25.84	0.43	-	10
Sep-24 8.25	0.21	-	-	-	25.56	0.34	-	110
Sep-24 8.50	0.14	-	-	-	25.28	0.26	-	3
Dec-24 5.00	2.80	-	-	-	30.32	0.99	-	3
Dec-24 5.75	2.09	-	-	-	29.28	0.95	-	1
Dec-24 6.00	1.87	-	-	-	28.94	0.92	-	1,876
Dec-24 6.25	1.65	-	-	-	28.59	0.89	-	30
Dec-24 6.50	1.44	-	-	-	28.24	0.85	-	3
Dec-24 6.75	1.25	-	-	-	27.90	0.80	-	28
Dec-24 7.00	1.07	-	-	-	27.55	0.75	-	57
Dec-24 7.25	0.90	-	-	-	27.21	0.69	-	15
Dec-24 7.75	0.62	-	-	-	26.56	0.56	-	5
Dec-24 8.25	0.41	-	-	-	26.32	0.43	-	10
Mar-25 6.50	1.47	-	-	-	28.33	0.84	-	11
Mar-25 6.75	1.29	-	-	-	28.07	0.79	-	2
Mar-25 7.00	1.11	-	-	-	27.81	0.74	-	1
Mar-25 7.25	0.95	-	-	-	27.55	0.68	-	15
Dec-25 6.75	1.44	-	-	-	29.01	0.73	-	346
Dec-25 7.25	1.16	-	-	-	28.75	0.64	-	322

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 7.25	0.07	-	-	-	29.78	-0.20	-	39
Jul-24 7.50	0.14	-	-	-	29.36	-0.34	-	1
Aug-24 7.00	0.08	-	-	-	28.69	-0.17	-	5
Aug-24 7.75	0.33	-	-	-	27.46	-0.49	-	5
Aug-24 8.00	0.48	-	-	-	27.19	-0.61	-	5
Sep-24 5.25	-	-	-	-	30.12	-	-	5
Sep-24 5.50	-	-	-	-	29.71	-0.01	-	26
Sep-24 6.00	0.01	-	-	-	28.89	-0.03	-	2
Sep-24 6.50	0.05	-	-	-	28.07	-0.09	-	6
Sep-24 7.00	0.13	-	-	-	27.24	-0.20	-	4
Sep-24 7.75	0.39	-	-	-	26.04	-0.48	-	5
Dec-24 4.50	-	-	-	-	30.05	-	-	1
Dec-24 5.00	0.01	-	-	-	29.36	-0.01	-	32
Dec-24 5.25	0.01	-	-	-	29.02	-0.02	-	223
Dec-24 5.50	0.02	-	-	-	28.67	-0.03	-	1,035
Dec-24 5.75	0.03	-	-	-	28.32	-0.05	-	11
Dec-24 6.00	0.05	-	-	-	27.98	-0.07	-	3
Dec-24 6.25	0.08	-	-	-	27.63	-0.10	-	5
Dec-24 7.50	0.41	-	-	-	25.90	-0.38	-	2
Dec-24 7.75	0.52	-	-	-	25.60	-0.45	-	2
Mar-25 5.50	0.06	-	-	-	27.56	-0.07	-	4
Mar-25 6.75	0.31	-	-	-	26.26	-0.27	-	2
Mar-25 7.00	0.39	-	-	-	26.00	-0.32	-	11
Mar-25 7.25	0.49	-	-	-	25.74	-0.38	-	2
Dec-25 6.00	0.34	-	-	-	28.53	-0.21	-	6
Mar-26 5.50	0.30	-	-	-	28.95	-0.17	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.75	1.25	-	-	-	27.90	0.79	-	11
Dec-25 6.25	1.70	-	-	-	29.27	0.73	-	51

	Previous Close	9.19		24/06/24
	BBVA Close	9.39		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 w1 9.00	0.48	-	-	-	33.93	0.78	-	2
Jul-24 9.00	0.57	-	-	-	32.86	0.71	-	11
Jul-24 9.50	0.25	0.23	0.24	0.22	29.35	0.47	20	170
Jul-24 9.75	0.16	0.11	0.11	0.11	29.29	0.34	2	22
Jul-24 10.00	0.09	0.05	0.05	0.05	29.24	0.23	1	66
Jul-24 10.50	0.03	-	-	-	29.13	0.08	-	40
Jul-24 11.00	0.01	-	-	-	29.03	0.02	-	260
Jul-24 11.50	-	-	-	-	28.92	-	-	500
Jul-24 12.00	-	-	-	-	28.81	-	-	510
Jul-24 12.50	-	-	-	-	28.71	-	-	900
Aug-24 10.00	0.20	-	-	-	28.30	0.32	-	31
Aug-24 10.50	0.09	-	-	-	28.16	0.18	-	20
Aug-24 11.00	0.04	-	-	-	28.01	0.08	-	84
Sep-24 9.00	0.82	-	-	-	30.57	0.66	-	387
Sep-24 9.25	0.65	-	-	-	28.87	0.60	-	243
Sep-24 9.50	0.51	0.44	0.44	0.44	27.88	0.52	25	733
Sep-24 9.75	0.40	0.33	0.33	0.33	27.80	0.44	55	170
Sep-24 10.00	0.31	0.25	0.25	0.25	27.72	0.37	7	311
Sep-24 10.50	0.17	-	-	-	27.56	0.25	-	10,069
Sep-24 11.00	0.09	-	-	-	27.40	0.15	-	2,513
Sep-24 11.50	0.05	-	-	-	27.24	0.08	-	7,706
Sep-24 12.00	0.02	-	-	-	27.08	0.04	-	900
Sep-24 12.50	0.01	-	-	-	26.92	0.02	-	3
Sep-24 13.00	-	-	-	-	26.76	0.01	-	4
Dec-24 1.90	7.51	-	-	-	67.74	1.00	-	1
Dec-24 4.20	5.24	-	-	-	55.49	1.00	-	150
Dec-24 7.00	2.58	-	-	-	40.58	0.91	-	3
Dec-24 8.25	1.52	-	-	-	33.93	0.77	-	1,778
Dec-24 8.50	1.33	-	-	-	32.60	0.73	-	174
Dec-24 8.75	1.14	-	-	-	31.27	0.69	-	20,001
Dec-24 9.00	0.97	-	-	-	29.94	0.64	-	6,088
Dec-24 9.25	0.81	-	-	-	28.61	0.58	-	8,700
Dec-24 9.50	0.67	-	-	-	27.80	0.52	-	5,000
Dec-24 9.75	0.56	-	-	-	27.68	0.47	500	1,458
Dec-24 10.00	0.47	0.41	0.42	0.41	27.57	0.41	1,100	2,426
Dec-24 10.50	0.32	-	-	-	27.34	0.31	-	434
Dec-24 11.00	0.21	-	-	-	27.11	0.23	-	350
Dec-24 11.50	0.13	-	-	-	26.88	0.16	-	111
Dec-24 12.00	0.08	-	-	-	26.65	0.11	-	344
Dec-24 12.50	0.05	-	-	-	26.42	0.07	-	1
Dec-24 13.00	0.03	-	-	-	26.19	0.04	-	10
Mar-25 7.25	2.44	-	-	-	36.89	0.85	-	18
Mar-25 7.75	2.03	-	-	-	34.83	0.80	-	23
Mar-25 8.00	1.84	-	-	-	33.80	0.77	-	150
Mar-25 8.50	1.47	-	-	-	31.74	0.70	-	5
Mar-25 9.00	1.15	-	-	-	29.68	0.62	-	71
Mar-25 9.25	0.99	-	-	-	28.65	0.58	-	150
Mar-25 9.50	0.86	-	-	-	28.00	0.54	-	6
Mar-25 9.75	0.75	-	-	-	27.83	0.49	-	150
Mar-25 10.00	0.65	-	-	-	27.66	0.45	-	429
Mar-25 10.50	0.48	-	-	-	27.32	0.37	-	663
Mar-25 11.00	0.35	-	-	-	26.99	0.29	-	979
Mar-25 11.50	0.25	-	-	-	26.65	0.23	-	330
Mar-25 12.00	0.17	-	-	-	26.31	0.17	-	5,420
Mar-25 12.50	0.12	-	-	-	25.97	0.12	-	100
Mar-25 13.00	0.08	-	-	-	25.64	0.09	-	100
Jun-25 7.50	2.25	-	-	-	36.03	0.82	-	6
Jun-25 7.75	2.06	-	-	-	35.09	0.79	-	150
Jun-25 8.00	1.87	-	-	-	34.15	0.76	-	750
Jun-25 8.25	1.69	-	-	-	33.21	0.73	-	1
Jun-25 8.75	1.35	-	-	-	31.33	0.66	-	7
Jun-25 9.00	1.19	-	-	-	30.38	0.62	-	10,003
Jun-25 9.25	1.05	0.95	0.95	0.95	29.44	0.58	1	1
Jun-25 9.50	0.91	-	-	-	28.83	0.54	-	1
Jun-25 9.75	0.81	-	-	-	28.66	0.50	-	223
Jun-25 10.00	0.72	-	-	-	28.48	0.46	-	5,004
Jun-25 10.50	0.55	-	-	-	28.12	0.38	-	8
Jun-25 11.00	0.41	-	-	-	27.77	0.31	-	148
Jun-25 12.00	0.22	-	-	-	27.06	0.19	-	50
Sep-25 9.75	0.91	-	-	-	28.98	0.50	-	500
Sep-25 10.00	0.82	-	-	-	28.80	0.47	-	25
Sep-25 10.50	0.64	-	-	-	28.42	0.40	-	5
Sep-25 12.00	0.31	-	-	-	27.31	0.23	-	3
Sep-25 13.00	0.17	-	-	-	26.56	0.15	-	25
Sep-25 13.50	0.13	-	-	-	26.19	0.11	-	1,000
Dec-25 7.25	2.49	-	-	-	35.93	0.82	-	16
Dec-25 7.50	2.30	-	-	-	35.16	0.80	-	100
Dec-25 7.75	2.13	-	-	-	34.40	0.77	-	100
Dec-25 8.00	1.96	-	-	-	33.64	0.74	-	8
Dec-25 8.75	1.48	-	-	-	31.35	0.64	-	105
Dec-25 10.00	0.88	-	-	-	28.92	0.47	-	35
Dec-25 10.50	0.70	-	-	-	28.52	0.41	-	550
Dec-25 11.00	0.57	-	-	-	28.13	0.35	-	10,025
Dec-25 12.00	0.36	-	-	-	27.35	0.25	-	1
Mar-26 7.25	2.52	-	-	-	34.99	0.81	-	6
Mar-26 8.25	1.85	-	-	-	32.36	0.70	-	1
Mar-26 9.00	1.41	-	-	-	30.39	0.61	-	150
Mar-26 9.25	1.28	-	-	-	29.73	0.57	-	300
Mar-26 10.00	0.97	-	-	-	28.84	0.48	-	25
Mar-26 10.50	0.79	-	-	-	28.42	0.42	-	75
Mar-26 11.00	0.66	-	-	-	27.99	0.37	-	100
Jun-26 7.75	2.16	-	-	-	34.08	0.76	-	150
Jun-26 8.25	1.83	-	-	-	32.86	0.70	-	150
Jun-26 8.50	1.69	-	-	-	32.24	0.67	-	150
Jun-26 8.75	1.55	-	-	-	31.63	0.64	-	150
Jun-26 9.00	1.42	-	-	-	31.02	0.60	-	300
Jun-26 9.25	1.28	-	-	-	30.41	0.57	-	150
Jun-26 9.50	1.17	-	-	-	29.96	0.54	-	175
Jun-26 9.75	1.08	-	-	-	29.72	0.51	-	150
Jun-26 10.00	0.99	-	-	-	29.48	0.48	-	25
Jun-26 10.50	0.81	-	-	-	29.00	0.42	-	50
Jun-26 11.00	0.68	-	-	-	28.52	0.37	-	100
Sep-26 8.50	1.76	-	-	-	32.60	0.66	-	450
Sep-26 8.75	1.63	-	-	-	32.01	0.63	-	300
Sep-26 9.00	1.49	-	-	-	31.43	0.60	-	600
Sep-26 9.25	1.36	-	-	-	30.84	0.57	-	475
Sep-26 9.50	1.25	1.18	1.18	1.18	30.40	0.54	25	600
Sep-26 9.75	1.16	1.08	1.08	1.08	30.13	0.52	25	375
Sep-26 10.00	1.07	0.98	0.98	0.98	29.86	0.49	25	300
Sep-26 10.50	0.89	0.81	0.81	0.81	29.33	0.43	25	50
Sep-26 11.00	0.76	0.67	0.67	0.67	28.80	0.39	25	25
Dec-27 6.75	2.93	-	-	-	37.91	0.85	-	300
Dec-27 7.00	2.76	-	-	-	37.37	0.82	-	150
Dec-27 7.25	2.60	-	-	-	36.83	0.79	-	150
Dec-27 7.50	2.44	-	-	-	36.29	0.76	-	150
Dec-27 7.75	2.29	-	-	-	35.74	0.73	-	150
Dec-27 11.00	0.97	-	-	-	30.36	0.42	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 w1 9.25	0.14	-	-	-	31.34	-0.37	-	1
Jul-24 7.25	0.01	-	-	-	47.42	-0.02	-	10
Jul-24 7.50	0.01	-	-	-	45.19	-0.02	-	30
Jul-24 8.00	0.03	-	-	-	40.74	-0.06	-	20
Jul-24 8.25	0.04	0.03	0.03	0.03	38.51	-0.09	5	10
Jul-24 8.50	0.06	-	-	-	36.29	-0.13	-	9
Jul-24 8.75	0.10	-	-	-	34.06	-0.19	-	271
Jul-24 9.00	0.14	-	-	-	31.83	-0.28	-	75
Jul-24 9.25	0.22	-	-	-	29.60	-0.40	-	31
Jul-24 9.50	0.33	-	-	-	28.32	-0.54	-	17
Jul-24 9.75	0.48	-	-	-	28.26	-0.67	-	105
Jul-24 10.00	0.67	-	-	-	28.21	-0.79	-	81
Jul-24 10.50	1.12	-	-	-	28.10	-0.94	-	190
Jul-24 14.00	4.61	-	-	-	27.36	-1.00	1	-
Aug-24 7.75	0.07	-	-	-	41.27	-0.09	-	10
Aug-24 8.00	0.09	-	-	-	39.17	-0.12	-	10
Aug-24 8.50	0.15	-	-	-	34.96	-0.20	-	1
Aug-24 9.00	0.25	-	-	-	30.76	-0.32	-	152
Aug-24 9.75	0.58	-	-	-	27.36	-0.61	-	100
Sep-24 3.10	-	-	-	-	69.44	-	-	10
Sep-24 3.70	-	-	-	-	65.38	-	-	150
Sep-24 3.80	-	-	-	-	64.70	-	-	10
Sep-24 3.90	-	-	-	-	64.02	-	-	10
Sep-24 4.00	-	-	-	-	63.34	-	-	3
Sep-24 4.60	-	-	-	-	59.27	-	-	6
Sep-24 5.00	0.01	-	-	-	56.56	-0.01	-	10
Sep-24 5.25	0.01	-	-	-	54.87	-0.01	-	72,025
Sep-24 5.50	0.01	-	-	-	53.17	-0.01	-	10
Sep-24 5.75	0.02	-	-	-	51.48	-0.02	-	21
Sep-24 6.00	0.02	-	-	-	49.78	-0.02	-	200
Sep-24 6.25	0.03	-	-	-	48.09	-0.03	-	151
Sep-24 6.50	0.04	-	-	-	46.39	-0.04	-	290
Sep-24 6.75	0.05	-	-	-	44.70	-0.05	-	110
Sep-24 7.00	0.06	-	-	-	43.00	-0.06	-	20
Sep-24 7.50	0.09	-	-	-	39.62	-0.10	-	14,500
Sep-24 7.75	0.12	-	-	-	37.92	-0.12	-	7
Sep-24 8.00	0.14	-	-	-	36.23	-0.15	-	168
Sep-24 8.25	0.18	-	-	-	34.53	-0.19	-	10,016
Sep-24 8.50	0.22	-	-	-	32.84	-0.23	-	8,814
Sep-24 8.75	0.27	-	-	-	31.14	-0.28	-	23
Sep-24 9.00	0.33	-	-	-	29.45	-0.34	-	311
Sep-24 9.25	0.41	-	-	-	27.75	-0.41	-	151
Sep-24 9.50	0.52	-	-	-	26.76	-0.49	-	485
Sep-24 9.75	0.66	-	-	-	26.68	-0.57	-	100
Sep-24 10.00	0.82	0.84	0.84	0.84	26.60	-0.65	2	352
Sep-24 10.50	1.20	-	-	-	26.44	-0.79	-	12
Sep-24 11.00	1.63	-	-	-	26.28	-0.90	-	10
Dec-24 2.60	-	-	-	-	62.11	-	-	20
Dec-24 3.20	-	-	-	-	58.91	-	-	20
Dec-24 3.80	0.01	-	-	-	55.72	-0.01	-	2
Dec-24 4.00	0.01	-	-	-	54.66	-0.01	-	1
Dec-24 4.30	0.02	-	-	-	53.06	-0.01	-	12
Dec-24 4.60	0.02	-	-	-	51.46	-0.02	-	10
Dec-24 4.90	0.03	-	-	-	49.86	-0.02	-	1
Dec-24 5.00	0.03	-	-	-	49.33	-0.02	-	11
Dec-24 5.25	0.04	-	-	-	48.00	-0.03	-	30,010
Dec-24 5.50	0.05	-	-	-	46.67	-0.04	-	8
Dec-24 5.75	0.06	-	-	-	45.34	-0.05	-	5
Dec-24 6.00	0.08	-	-	-	44.01	-0.06	-	11,050
Dec-24 6.25	0.10	-	-	-	42.68	-0.07	-	1,500
Dec-24 6.50	0.11	-	-	-	41.35	-0.08	-	272
Dec-24 6.75	0.13	-	-	-	40.02	-0.10	-	10,215
Dec-24 7.00	0.16	-	-	-	38.68	-0.12	-	198
Dec-24 7.25	0.19	-	-	-	37.35	-0.14	-	1,599
Dec-24 7.50	0.22	-	-	-	36.02	-0.16	-	1,177
Dec-24 7.75	0.26	-	-	-	34.69	-0.19	-	6,650
Dec-24 8.00	0.30	-	-	-	33.36	-0.22	-	30,684
Dec-24 8.25	0.36	-	-	-	32.03	-0.26	-	1,869
Dec-24 8.50	0.42	-	-	-	30.70	-0.30	-	21,106
Dec-24 8.75	0.48	-	-	-	29.37	-0.34	-	30
Dec-24 9.00	0.56	-	-	-	28.04	-0.39	-	13,825
Dec-24 9.25	0.65	-	-	-	26.71	-0.45	-	78
Dec-24 9.50	0.77	-	-	-	25.90	-0.51	-	188
Dec-24 9.75	0.91	-	-	-	25.78	-0.57	-	10,113
Dec-24 10.00	1.08	-	-	-	25.67	-0.63	-	40,000
Dec-24 10.50	1.44	-	-	-	25.44	-0.73	-	7,520
Dec-24 11.00	1.84	-	-	-	25.21	-0.82	-	110
Dec-24 12.00	2.73	-	-	-	24.75	-0.93	-	25
Mar-25 3.70	0.01	-	-	-	49.47	-0.01	-	1
Mar-25 5.00	0.05	-	-	-	44.12	-0.03	-	50
Mar-25 5.25	0.06	-	-	-	43.09	-0.04	-	5
Mar-25 6.50	0.16	-	-	-	37.95	-0.10	-	305
Mar-25 7.00	0.22	-	-	-	35.89	-0.13	-	2
Mar-25 7.50	0.30	-	-	-	33.83	-0.18	-	1
Mar-25 7.75	0.35	-	-	-	32.80	-0.21	-	150
Mar-25 8.00	0.40	-	-	-	31.77	-0.24	-	65
Mar-25 8.25	0.46	-	-	-	30.74	-0.27	-	7
Mar-25 8.50	0.52	-	-	-	29.71	-0.31	-	455
Mar-25 8.75	0.60	-	-	-	28.68	-0.35	-	224
Mar-25 9.00	0.68	-	-	-	27.65	-0.39	-	57
Mar-25 9.50	0.89	-	-	-	25.97	-0.49	-	1
Mar-25 9.75	1.03	-	-	-	25.80	-0.54	-	10
Mar-25 10.00	1.19	-	-	-	25.63	-0.59	-	4,059
Mar-25 10.50	1.53	-	-	-	25.29	-0.68	-	311
Mar-25 11.00	1.91	-	-	-	24.96	-0.77	-	11
Jun-25 4.40	0.06	-	-	-	43.97	-0.03	-	2
Jun-25 5.25	0.12	-	-	-	40.77	-0.06	-	5
Jun-25 6.50	0.26	-	-	-	36.07	-0.14	-	8
Jun-25 6.75	0.30	-	-	-	35.13	-0.16	-	1
Jun-25 7.00	0.35	-	-	-	34.19	-0.18	-	1
Jun-25 7.25	0.39	-	-	-	33.25	-0.20	-	52,350
Jun-25 7.50	0.45	-	-	-	32.31	-0.23	-	105
Jun-25 7.75	0.51	-	-	-	31.37	-0.26	-	302
Jun-25 8.00	0.58	-	-	-	30.43	-0.29	-	5,621
Jun-25 8.25	0.65	-	-	-	29.49	-0.33	-	373
Jun-25 8.50	0.74	-	-	-	28.55	-0.36	-	1
Jun-25 8.75	0.82	-	-	-	27.61	-0.40	-	5,000
Jun-25 9.00	0.92	-	-	-	26.66	-0.45	-	11,251
Jun-25 9.25	1.03	1.07	1.07	1.07	25.72	-0.49	1	103
Jun-25 10.00	1.46	-	-	-	24.76	-0.62	-	103
Jun-25 10.50	1.82	-	-	-	24.40	-0.70	-	100
Jun-25 11.00	2.20	-	-	-	24.05	-0.77	-	25
Sep-25 6.00	0.23	-	-	-	36.30	-0.11	-	11
Sep-25 6.50	0.30	-	-	-	34.66	-0.15	-	5
Sep-25 8.00	0.64	-	-	-	29.77	-0.30	-	1
Sep-25 9.50	1.23	-	-	-	25.14	-0.53	-	25
Dec-25 3.20	0.03	-	-	-	43.93	-0.01	-	10
Dec-25 4.20	0.08	-	-	-	40.88	-0.04	-	100
Dec-25 4.30	0.09	-	-	-	40.57	-0.04	-	100
Dec-25 4.40	0.10	-	-	-	40.27	-0.05	-	200
Dec-25 4.50	0.10	-	-	-	39.96	-0.05	-	200
Dec-25 4.60	0.11	-	-	-	39.66	-0.05	-	200
Dec-25 4.70	0.12	-	-	-	39.35	-0.06	-	200
Dec-25 4.80	0.13	-	-	-	39.05	-0.06	-	100
Dec-25 4.90	0.14	-	-	-	38.74	-0.06	-	200
Dec-25 5.00	0.15	-	-	-	38.44	-0.07	-	1,500
Dec-25 5.25	0.18	-	-	-	37.67	-0.08	-	100
Dec-25 5.50	0.21	-	-	-	36.91	-0.10	-	100
Dec-25 6.00	0.28	-	-	-	35.38	-0.13	-	12
Dec-25 6.25	0.33	-	-	-	34.62	-0.15	-	2,953
Dec-25 7.00	0.48	-	-	-	32.33	-0.21	-	10,000
Dec-25 7.25	0.55	-	-	-	31.57	-0.23	-	25
Dec-25 7.50	0.61	-	-	-	30.80	-0.26	-	2,302
Dec-25 8.00	0.76	-	-	-	29.28	-0.31	-	15,000
Dec-25 8.25	0.84	-	-	-	28.52	-0.34	-	3
Dec-25 9.50	1.36	-	-	-	24.95	-0.52	-	25
Dec-25 10.50	2.00	-	-	-	24.16	-0.66	-	150
Dec-25 11.00	2.36	-	-	-	23.77	-0.72	-	34
Mar-26 7.00	0.51	-	-	-	30.95	-0.21	-	2
Mar-26 7.50	0.64	-	-	-	29.64	-0.26	-	5
Mar-26 8.00	0.80	-	-	-	28.33	-0.31	-	10
Mar-26 8.50	0.97	-	-	-	27.01	-0.38	-	3
Mar-26 10.50	2.05	-	-	-	23.73	-0.65	-	10
Jun-26 5.25	0.24	-	-	-	34.40	-0.10	-	1
Jun-26 7.00	0.61	-	-	-	30.12	-0.24	-	300
Jun-26 7.25	0.68	-	-	-	29.51	-0.26	-	150
Jun-26 7.50	0.77	-	-	-	28.89	-0.29	-	300
Jun-26 7.75	0.85	-	-	-	28.28	-0.32	-	450
Jun-26 8.00	0.94	-	-	-	27.67	-0.35	-	2,800
Jun-26 9.25	1.48	-	-	-	24.61	-0.51	-	150
Jun-26 9.50	1.61	-	-	-	24.16	-0.54	-	176
Jun-26 9.75	1.76	-	-	-	23.92	-0.58	-	625
Jun-26 10.00	1.92	-	-	-	23.68	-0.61	-	625
Jun-26 10.50	2.26	-	-	-	23.20	-0.67	-	750
Jun-26 11.00	2.62	-	-	-	22.72	-0.73	-	750
Sep-26 9.75	1.80	-	-	-	23.57	-0.57	-	150
Sep-26 10.00	1.95	-	-	-	23.30	-0.60	-	150
Sep-26 10.50	2.29	-	-	-	22.77	-0.66	-	300
Sep-26 11.00	2.64	-	-	-	22.24	-0.72	-	150
Dec-26 5.75	0.42	-	-	-	32.71	-0.15	-	150
Dec-26 6.00	0.47	-	-	-	32.14	-0.17	-	150
Dec-26 6.25	0.54	-	-	-	31.56	-0.19	-	150
Dec-26 6.50	0.60	-	-	-	30.98	-0.21	-	300
Dec-26 6.75	0.67	-	-	-	30.40	-0.23	-	450
Dec-26 7.00	0.74	-	-	-	29.83	-0.25	-	300
Dec-26 7.25	0.82	-	-	-	29.25	-0.28	-	600
Dec-26 7.50	0.91	-	-	-	28.67	-0.30	-	450
Dec-26 7.75	0.99	-	-	-	28.10	-0.33	-	450
Dec-26 8.00	1.08	-	-	-	27.52	-0.36	-	13,450
Dec-26 9.25	1.63	-	-	-	24.64	-0.50	-	45
Dec-26 11.00	2.73	-	-	-	22.48	-0.71	-	18
Jun-27 4.30	0.23	-	-	-	34.77	-0.08	-	1
Jun-27 4.50	0.26	-	-	-	34.31	-0.09	-	1
Jun-27 4.90	0.33	-	-	-	33.38	-0.12	-	150
Jun-27 5.00	0.35	-	-	-	33.15	-0.12	-	300
Jun-27 5.25	0.40	-	-	-	32.58	-0.14	-	300
Jun-27 7.00	0.87	-	-	-	28.54	-0.28	-	2
Jun-27 8.00	1.24	-	-	-	26.23	-0.38	-	1
Dec-27 4.40	0.29	-	-	-	33.94	-0.10	-	1
Dec-27 4.90	0.39	-	-	-	32.86	-0.13	-	150
Dec-27 5.00	0.41	-	-	-	32.64	-0.13	-	150
Dec-27 6.50	0.80	-	-	-	29.39	-0.24	-	10
Dec-27 7.75	1.24	-	-	-	26.68	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.00	0.57	-	-	-	32.86	0.71	-	10
Jul-24 10.00	0.09	-	-	-	29.24	0.23	-	10
Jul-24 10.50	0.03	-	-	-	29.13	0.08	-	20
Jul-24 11.00	0.01	-	-	-	29.03	0.02	-	60
Aug-24 8.50	1.10	-	-	-	35.97	0.79	-	60
Aug-24 9.00	0.70	-	-	-	31.77	0.67	-	10
Aug-24 9.50	0.38	-	-	-	28.44	0.50	-	60
Aug-24 10.00	0.20	-	-	-	28.30	0.32	-	20
Sep-24 7.25	2.29	-	-	-	42.43	0.91	-	5,000
Sep-24 8.00	1.62	-	-	-	37.35	0.84	-	10
Sep-24 8.50	1.20	-	-	-	33.96	0.76	-	500
Sep-24 9.00	0.82	-	-	-	30.57	0.66	-	80
Sep-24 9.50	0.51	-	-	-	27.88	0.52	-	10
Sep-24 11.00	0.09	-	-	-	27.40	0.15	-	20
Dec-24 6.00	3.39	-	-	-	45.91	0.92	-	20,000
Dec-24 8.00	1.67	-	-	-	35.26	0.76	-	20,000
Dec-24 8.50	1.29	-	-	-	32.60	0.69	-	10
Dec-24 9.50	0.65	-	-	-	27.80	0.50	-	20
Dec-24 10.50	0.32	-	-	-	27.34	0.30	-	20
Dec-24 11.00	0.21	-	-	-	27.11	0.22	-	20
Mar-25 11.00	0.35	-	-	-	26.99	0.29	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.50	0.32	-	-	-	28.32	-0.53	-	20
Jul-24 10.00	0.67	-	-	-	28.21	-0.78	-	20
Jul-24 11.00	1.58	-	-	-	28.00	-0.98	-	50
Aug-24 9.50	0.42	-	-	-	27.43	-0.50	-	40
Aug-24 10.00	0.74	-	-	-	27.29	-0.69	-	20
Aug-24 10.50	1.13	-	-	-	27.15	-0.83	-	10
Sep-24 8.50	0.22	-	-	-	32.84	-0.22	-	10
Sep-24 9.00	0.33	-	-	-	29.45	-0.33	-	170
Sep-24 9.25	0.40	-	-	-	27.75	-0.40	-	20
Sep-24 11.00	1.59	-	-	-	26.28	-0.85	-	40
Dec-24 8.00	0.30	-	-	-	33.36	-0.21	-	21
Dec-24 8.75	0.47	-	-	-	29.37	-0.33	-	2
Dec-24 9.00	0.55	-	-	-	28.04	-0.38	-	30
Dec-24 11.00	1.79	-	-	-	25.21	-0.78	-	20
Mar-25 9.00	0.66	-	-	-	27.65	-0.37	-	10
Mar-25 9.25	0.75	-	-	-	26.62	-0.41	-	8
Dec-26 10.00	2.03	-	-	-	23.62	-0.55	-	40

	Previous Close	4.94		24/06/24
	CAIXABANK Close	5.01		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 5.00	0.16	0.08	0.08	0.08	27.78	0.54	1	1
Jul-24 5.25	0.06	-	-	-	27.59	0.28	-	26
Aug-24 5.00	0.22	0.21	0.21	0.21	26.43	0.55	1	5
Aug-24 5.50	0.05	-	-	-	26.03	0.20	-	1
Sep-24 4.80	0.41	-	-	-	27.48	0.67	-	31
Sep-24 4.90	0.34	-	-	-	26.41	0.62	-	360
Sep-24 5.00	0.28	-	-	-	25.34	0.56	-	225
Sep-24 5.25	0.17	-	-	-	24.98	0.40	-	110
Sep-24 5.50	0.09	-	-	-	24.69	0.26	-	22
Dec-24 3.60	1.49	-	-	-	38.54	0.94	-	1
Dec-24 4.30	0.88	-	-	-	32.25	0.82	-	2
Dec-24 4.40	0.80	-	-	-	31.35	0.79	-	15
Dec-24 5.00	0.37	-	-	-	25.96	0.56	-	5
Dec-24 5.50	0.17	-	-	-	25.10	0.34	-	20
Dec-24 5.75	0.11	-	-	-	24.70	0.24	-	20
Mar-25 5.75	0.19	-	-	-	25.33	0.31	-	1
Jun-25 4.80	0.58	-	-	-	27.90	0.63	-	15
Jun-25 4.90	0.52	-	-	-	27.37	0.59	-	2
Jun-25 5.00	0.47	-	-	-	26.83	0.56	-	2
Dec-26 4.00	1.19	-	-	-	32.62	0.81	-	25
Dec-26 4.20	1.05	-	-	-	32.14	0.76	-	25
Jun-27 4.00	1.18	-	-	-	33.31	0.82	-	25
Jun-27 4.30	0.99	-	-	-	32.69	0.73	-	25
Dec-27 4.00	1.19	-	-	-	33.81	0.81	-	25
Dec-27 4.10	1.12	-	-	-	33.62	0.78	-	25
Dec-27 4.30	1.01	-	-	-	33.25	0.72	-	25
Dec-27 4.70	0.82	-	-	-	32.50	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.80	0.06	-	-	-	27.35	-0.26	-	2
Jul-24 5.00	0.12	-	-	-	24.64	-0.47	-	2
Aug-24 4.70	0.08	-	-	-	27.78	-0.24	-	1
Aug-24 4.90	0.13	-	-	-	25.09	-0.38	-	1
Aug-24 5.25	0.31	-	-	-	23.50	-0.68	-	11
Sep-24 2.20	-	-	-	-	56.49	-	-	40,000
Sep-24 2.40	-	-	-	-	54.35	-	-	14,886
Sep-24 3.00	-	-	-	-	47.92	-0.01	-	20
Sep-24 3.20	0.01	-	-	-	45.77	-0.02	-	40
Sep-24 3.30	0.01	-	-	-	44.70	-0.02	-	115
Sep-24 3.40	0.01	-	-	-	43.63	-0.03	-	131
Sep-24 3.50	0.01	-	-	-	42.56	-0.03	-	25,045
Sep-24 3.60	0.02	-	-	-	41.49	-0.04	-	25
Sep-24 3.80	0.03	-	-	-	39.35	-0.06	-	55
Sep-24 4.00	0.04	-	-	-	37.20	-0.09	-	20,025
Sep-24 4.10	0.05	-	-	-	36.13	-0.10	-	28
Sep-24 4.20	0.06	-	-	-	35.06	-0.13	-	75
Sep-24 4.30	0.07	-	-	-	33.99	-0.15	-	50
Sep-24 4.40	0.08	-	-	-	32.92	-0.18	-	25
Sep-24 4.70	0.14	-	-	-	29.70	-0.29	-	13
Sep-24 4.80	0.17	-	-	-	28.63	-0.34	-	25
Sep-24 5.00	0.24	-	-	-	26.49	-0.45	-	20
Dec-24 2.40	0.01	-	-	-	49.93	-0.01	-	70,626
Dec-24 2.70	0.02	-	-	-	47.24	-0.02	-	20
Dec-24 3.00	0.03	-	-	-	44.54	-0.04	-	40
Dec-24 3.10	0.03	-	-	-	43.64	-0.04	-	105
Dec-24 3.20	0.04	-	-	-	42.75	-0.05	-	235
Dec-24 3.30	0.04	-	-	-	41.85	-0.06	-	140
Dec-24 3.40	0.05	-	-	-	40.95	-0.07	-	170
Dec-24 3.50	0.06	-	-	-	40.05	-0.08	-	433
Dec-24 3.60	0.07	-	-	-	39.15	-0.09	-	200
Dec-24 3.70	0.08	-	-	-	38.25	-0.11	-	150
Dec-24 3.80	0.09	-	-	-	37.35	-0.12	-	150
Dec-24 3.90	0.10	-	-	-	36.46	-0.14	-	270
Dec-24 4.00	0.12	-	-	-	35.56	-0.16	-	362
Dec-24 4.10	0.13	-	-	-	34.66	-0.18	-	78
Dec-24 4.20	0.15	-	-	-	33.76	-0.20	-	50
Dec-24 4.30	0.17	-	-	-	32.86	-0.23	-	51
Dec-24 4.40	0.19	-	-	-	31.96	-0.26	-	51
Dec-24 4.50	0.21	-	-	-	31.06	-0.29	-	100
Dec-24 4.70	0.27	-	-	-	29.27	-0.35	-	1
Dec-24 5.00	0.38	-	-	-	26.57	-0.48	-	1
Mar-25 2.90	0.02	-	-	-	38.10	-0.03	-	25
Mar-25 3.00	0.03	-	-	-	37.44	-0.04	-	25
Mar-25 3.40	0.06	-	-	-	34.77	-0.07	-	3
Mar-25 3.70	0.09	-	-	-	32.78	-0.11	-	37
Mar-25 3.80	0.10	-	-	-	32.11	-0.13	-	1
Mar-25 3.90	0.11	-	-	-	31.44	-0.14	-	25
Mar-25 4.00	0.13	-	-	-	30.78	-0.16	-	13
Mar-25 4.10	0.15	-	-	-	30.11	-0.19	-	25
Mar-25 4.60	0.26	-	-	-	26.79	-0.32	-	5
Mar-25 4.80	0.33	-	-	-	25.45	-0.39	-	90
Mar-25 5.00	0.41	-	-	-	24.12	-0.47	-	100
Mar-25 5.25	0.55	-	-	-	23.65	-0.57	-	1
Jun-25 2.90	0.05	-	-	-	35.12	-0.06	-	25
Jun-25 3.20	0.07	-	-	-	33.53	-0.09	-	25
Jun-25 3.30	0.09	-	-	-	32.99	-0.10	-	25
Jun-25 3.40	0.10	-	-	-	32.46	-0.12	-	25
Jun-25 3.50	0.11	-	-	-	31.93	-0.13	-	25
Jun-25 3.60	0.13	-	-	-	31.40	-0.15	-	25
Jun-25 3.70	0.15	-	-	-	30.86	-0.17	-	25
Jun-25 3.80	0.17	-	-	-	30.33	-0.19	-	25
Jun-25 5.00	0.59	-	-	-	23.94	-0.55	-	2
Jun-25 5.25	0.74	-	-	-	23.48	-0.63	-	16
Sep-25 3.60	0.15	-	-	-	30.11	-0.16	-	25
Sep-25 3.70	0.17	-	-	-	29.66	-0.18	-	25
Sep-25 5.00	0.62	-	-	-	23.78	-0.53	-	5
Dec-25 5.00	0.67	-	-	-	22.74	-0.53	-	90
Jun-26 3.20	0.15	-	-	-	27.57	-0.15	-	25
Jun-26 3.40	0.19	-	-	-	26.99	-0.18	-	25
Dec-27 4.10	0.62	-	-	-	23.21	-0.40	-	1
Dec-27 4.20	0.67	-	-	-	23.03	-0.43	-	1

	Previous Close	30.94		24/06/24
	CELLNEX Close	31.47		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 31.00	1.37	-	-	-	32.65	0.60	-	25
Jul-24 32.00	0.84	0.80	0.80	0.80	31.49	0.45	2,002	2,002
Jul-24 33.00	0.48	0.40	0.40	0.40	31.03	0.30	1	1
Jul-24 34.00	0.25	-	-	-	30.58	0.19	-	1
Jul-24 35.00	0.12	-	-	-	30.12	0.10	-	1
Aug-24 34.00	0.63	-	-	-	30.35	0.29	-	10
Aug-24 35.00	0.40	-	-	-	29.89	0.20	-	11
Sep-24 32.00	1.80	-	-	-	30.69	0.51	-	3,000
Sep-24 34.00	1.01	-	-	-	29.86	0.35	-	50
Sep-24 35.00	0.73	-	-	-	29.45	0.28	-	3,638
Sep-24 36.00	0.51	-	-	-	29.04	0.21	-	50
Sep-24 37.00	0.34	-	-	-	28.63	0.15	-	26
Sep-24 38.00	0.22	-	-	-	28.21	0.11	-	26
Sep-24 39.00	0.14	-	-	-	27.80	0.08	-	101
Sep-24 40.00	0.08	-	-	-	27.39	0.05	-	1
Sep-24 43.00	0.01	-	-	-	26.15	0.01	-	25
Sep-24 44.00	0.01	-	-	-	25.73	0.01	-	2
Sep-24 45.00	-	-	-	-	25.32	-	-	26
Sep-24 46.00	-	-	-	-	24.91	-	-	50
Sep-24 47.00	-	-	-	-	24.49	-	-	50
Dec-24 33.00	2.29	-	-	-	30.68	0.49	-	2
Dec-24 34.00	1.89	-	-	-	30.31	0.43	-	10
Dec-24 35.00	1.54	-	-	-	29.94	0.37	-	10
Dec-24 38.00	0.77	-	-	-	28.83	0.23	-	3,000
Dec-24 42.00	0.25	-	-	-	27.35	0.09	-	1
Dec-24 46.00	0.06	-	-	-	25.86	0.03	-	25
Mar-25 32.00	3.51	-	-	-	31.32	0.57	-	2,000
Mar-25 38.00	1.32	-	-	-	28.97	0.30	-	6
Mar-25 46.00	0.19	-	-	-	25.84	0.07	-	50
Jun-25 47.00	0.41	-	-	-	27.21	0.11	-	1
Dec-25 32.00	5.34	-	-	-	32.90	0.60	-	4
Dec-25 36.00	3.67	-	-	-	31.63	0.48	-	25
Dec-26 45.00	2.75	-	-	-	29.86	0.35	-	3,000
Dec-26 46.00	2.49	-	-	-	29.57	0.33	-	2
Jun-27 34.00	7.20	-	-	-	33.76	0.61	-	25
Jun-27 50.00	2.43	-	-	-	29.36	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 30.00	0.48	-	-	-	33.70	-0.27	2,000	2,036
Jul-24 31.00	0.80	-	-	-	31.74	-0.40	-	151
Jul-24 32.00	1.27	-	-	-	30.58	-0.56	-	340
Jul-24 33.00	1.91	-	-	-	30.12	-0.71	-	138
Jul-24 34.00	2.70	-	-	-	29.67	-0.83	-	90
Aug-24 27.00	0.35	-	-	-	39.80	-0.13	-	6
Sep-24 22.00	0.14	-	-	-	46.17	-0.04	-	272
Sep-24 24.00	0.26	-	-	-	42.90	-0.08	-	24
Sep-24 25.00	0.33	-	-	-	41.27	-0.10	-	2,526
Sep-24 26.00	0.45	-	-	-	39.64	-0.13	-	55
Sep-24 27.00	0.59	-	-	-	38.01	-0.17	-	216
Sep-24 29.00	0.99	-	-	-	34.75	-0.27	-	31
Sep-24 30.00	1.25	-	-	-	33.12	-0.34	-	8
Sep-24 31.00	1.60	-	-	-	31.49	-0.41	-	116
Sep-24 32.00	2.06	-	-	-	30.50	-0.50	-	57
Sep-24 33.00	2.62	-	-	-	30.09	-0.59	-	31
Sep-24 34.00	3.27	-	-	-	29.67	-0.67	-	60
Sep-24 35.00	4.01	-	-	-	29.26	-0.75	-	50
Sep-24 41.00	9.53	-	-	-	26.78	-1.00	25	-
Sep-24 42.00	10.53	-	-	-	26.37	-1.00	25	-
Dec-24 22.00	0.37	0.35	0.35	0.35	41.74	-0.08	5	665
Dec-24 23.00	0.47	-	-	-	40.60	-0.10	-	25
Dec-24 25.00	0.73	-	-	-	38.31	-0.15	-	1
Dec-24 26.00	0.92	-	-	-	37.17	-0.18	-	50
Dec-24 27.00	1.11	-	-	-	36.02	-0.22	-	55
Dec-24 28.00	1.36	-	-	-	34.88	-0.26	-	50
Dec-24 29.00	1.62	-	-	-	33.74	-0.30	-	25
Dec-24 30.00	1.95	-	-	-	32.59	-0.35	-	2,535
Dec-24 31.00	2.31	-	-	-	31.45	-0.41	-	35
Dec-24 32.00	2.77	-	-	-	30.71	-0.47	-	20
Dec-24 33.00	3.30	-	-	-	30.34	-0.53	-	1
Dec-24 34.00	3.91	-	-	-	29.97	-0.59	-	9
Dec-24 35.00	4.56	-	-	-	29.60	-0.65	-	12
Dec-24 38.00	6.85	-	-	-	28.49	-0.82	-	8
Dec-24 40.00	8.61	-	-	-	27.75	-0.91	-	1
Mar-25 22.00	0.59	0.54	0.54	0.54	39.48	-0.10	5	198
Mar-25 23.00	0.73	-	-	-	38.53	-0.12	-	50
Mar-25 26.00	1.26	-	-	-	35.71	-0.20	-	50
Mar-25 27.00	1.51	-	-	-	34.76	-0.23	-	25
Mar-25 29.00	2.06	-	-	-	32.88	-0.31	-	10
Mar-25 30.00	2.42	-	-	-	31.94	-0.35	-	1
Mar-25 32.00	3.24	-	-	-	30.34	-0.45	-	2,000
Mar-25 33.00	3.77	-	-	-	29.95	-0.50	-	8
Jun-25 22.00	0.81	-	-	-	38.36	-0.12	-	50
Jun-25 23.00	0.96	-	-	-	37.56	-0.14	-	25
Jun-25 28.00	2.15	-	-	-	33.53	-0.28	-	1
Jun-25 30.00	2.84	2.70	2.70	2.70	31.92	-0.35	2	2
Jun-25 32.00	3.68	-	-	-	30.57	-0.44	-	80
Sep-25 22.00	1.00	-	-	-	37.81	-0.13	-	50
Sep-25 23.00	1.21	-	-	-	37.09	-0.15	-	25
Dec-25 22.00	1.23	-	-	-	37.45	-0.14	-	231
Dec-25 23.00	1.45	-	-	-	36.79	-0.16	-	105
Dec-25 26.00	2.20	-	-	-	34.82	-0.23	-	25
Dec-25 27.00	2.49	-	-	-	34.17	-0.26	-	25
Dec-25 28.00	2.79	-	-	-	33.51	-0.29	-	25
Dec-25 29.00	3.17	-	-	-	32.85	-0.32	-	25
Dec-25 30.00	3.55	-	-	-	32.20	-0.35	-	25
Mar-26 22.00	1.43	-	-	-	37.07	-0.14	-	225
Mar-26 23.00	1.65	-	-	-	36.47	-0.16	-	175
Mar-26 24.00	1.87	-	-	-	35.88	-0.19	-	25
Mar-26 31.00	4.26	-	-	-	31.73	-0.38	-	80
Jun-26 24.00	2.07	-	-	-	35.39	-0.19	-	300
Dec-26 24.00	2.45	-	-	-	34.98	-0.20	-	350
Jun-27 24.00	2.83	-	-	-	34.91	-0.20	-	50
Jun-27 38.00	9.38	-	-	-	29.95	-0.54	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 45.00	0.09	-	-	-	26.23	0.04	-	10

	Previous Close	26.55		24/06/24
	CIE AUTOMOTIVE Close	26.80		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 29.00	0.11	-	-	-	14.57	0.12	-	4
Dec-24 26.00	1.60	-	-	-	15.68	0.63	-	1
Dec-24 27.00	1.04	1.00	1.00	1.00	15.12	0.50	3	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 21.00	-	-	-	-	19.44	-0.01	-	10
Mar-25 25.00	0.73	-	-	-	15.26	-0.32	-	4

	Previous Close	5.53		24/06/24
	COLONIAL Close	5.56		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 5.25	0.60	-	-	-	24.14	0.70	-	54
Dec-24 5.75	0.33	-	-	-	23.74	0.49	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 6.00	0.45	-	-	-	22.65	-0.91	-	1
Sep-24 5.50	0.20	-	-	-	22.08	-0.42	-	3
Sep-24 6.00	0.50	-	-	-	21.87	-0.75	-	3
Dec-24 4.70	0.05	-	-	-	23.15	-0.11	-	40
Dec-24 4.90	0.09	-	-	-	22.93	-0.17	-	50
Dec-24 5.00	0.11	-	-	-	22.81	-0.20	-	25
Dec-24 5.50	0.28	-	-	-	22.24	-0.42	-	2
Dec-24 6.00	0.57	-	-	-	22.07	-0.66	-	1

	Previous Close	15.76		24/06/24
	EBRO FOODS Close	15.70		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 17.00	0.11	-	-	-	12.42	0.16	-	3
Mar-25 13.50	2.21	-	-	-	14.35	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 15.50	0.19	-	-	-	11.83	-0.49	-	10
Sep-24 14.50	0.06	-	-	-	12.66	-0.11	-	10
Sep-24 15.50	0.31	0.28	0.28	0.28	11.47	-0.46	1	11
Dec-24 13.00	0.04	-	-	-	16.10	-0.05	-	2
Dec-24 14.50	0.23	-	-	-	14.48	-0.24	-	2
Dec-24 15.00	0.38	-	-	-	13.94	-0.36	-	1
Mar-25 13.00	0.06	-	-	-	14.72	-0.07	-	2
Mar-25 13.50	0.10	-	-	-	14.30	-0.11	-	1
Mar-25 15.00	0.43	-	-	-	13.06	-0.36	-	3
Jun-25 13.00	0.12	-	-	-	14.92	-0.10	-	2

	Previous Close	14.55		24/06/24
	ENAGAS Close	14.46		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 13.50	0.97	-	-	-	22.58	0.99	-	4
Jul-24 14.00	0.49	-	-	-	19.86	0.90	-	4
Jul-24 14.50	0.12	0.14	0.14	0.13	17.35	0.47	5	7,810
Jul-24 15.00	0.01	-	-	-	17.17	0.06	-	1
Aug-24 14.50	0.13	0.20	0.20	0.20	17.05	0.44	1	-
Sep-24 13.50	0.98	0.90	0.90	0.90	24.16	0.95	8	23
Sep-24 14.00	0.54	0.53	0.53	0.53	21.67	0.76	3	3
Sep-24 14.50	0.22	-	-	-	19.35	0.39	-	66
Sep-24 15.00	0.09	-	-	-	18.96	0.15	-	1
Sep-24 15.50	0.04	-	-	-	18.56	0.08	-	4
Sep-24 16.00	0.02	-	-	-	18.17	0.03	-	106
Sep-24 16.50	0.01	-	-	-	17.78	0.01	-	5
Sep-24 17.00	-	-	-	-	17.39	-	-	10
Sep-24 17.50	-	-	-	-	17.00	-	-	18
Sep-24 18.00	-	-	-	-	16.61	-	-	11
Sep-24 18.50	-	-	-	-	16.21	-	-	1
Dec-24 12.00	2.47	-	-	-	30.98	1.00	-	1
Dec-24 12.50	1.97	-	-	-	28.78	1.00	-	17
Dec-24 13.50	1.04	-	-	-	24.38	0.78	-	10
Dec-24 14.00	0.69	-	-	-	22.18	0.56	-	7
Dec-24 14.50	0.41	-	-	-	20.10	0.36	-	149
Dec-24 15.00	0.26	-	-	-	19.53	0.26	-	167
Dec-24 15.50	0.16	0.12	0.12	0.12	18.95	0.18	5	20
Dec-24 16.00	0.09	-	-	-	18.37	0.11	-	12
Dec-24 16.50	0.04	-	-	-	17.80	0.07	-	20
Dec-24 17.00	0.02	-	-	-	17.22	0.03	-	6
Dec-24 17.50	0.01	-	-	-	16.65	0.02	-	10
Dec-24 18.00	-	-	-	-	16.07	0.01	-	25
Mar-25 13.00	1.47	-	-	-	24.31	1.00	-	1
Mar-25 13.50	1.07	-	-	-	22.82	0.71	-	1
Mar-25 14.00	0.74	-	-	-	21.34	0.46	-	2
Mar-25 14.50	0.50	-	-	-	19.93	0.37	-	3
Mar-25 15.00	0.35	-	-	-	19.40	0.28	-	2
Mar-25 16.00	0.15	-	-	-	18.34	0.15	-	61
Jun-25 16.00	0.25	-	-	-	18.59	0.20	-	4
Sep-25 13.50	1.10	-	-	-	21.40	0.54	-	1
Dec-25 14.00	0.87	-	-	-	20.30	0.47	-	1,500
Dec-25 14.50	0.66	-	-	-	19.60	0.39	-	5
Dec-25 15.00	0.52	-	-	-	19.31	0.33	-	5
Dec-25 15.50	0.39	-	-	-	19.02	0.27	-	8
Dec-25 16.00	0.30	-	-	-	18.73	0.21	-	5
Dec-25 16.50	0.21	-	-	-	18.44	0.17	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 12.00	0.01	-	-	-	23.06	-0.03	-	2
Jul-24 12.50	0.03	-	-	-	20.34	-0.08	-	56
Jul-24 13.00	0.08	-	-	-	17.62	-0.23	-	13
Jul-24 13.50	0.24	0.32	0.32	0.30	14.90	-0.54	2	31
Jul-24 14.00	0.58	-	-	-	12.18	-0.92	-	7
Jul-24 14.50	1.07	0.96	0.96	0.96	9.67	-1.00	2	10
Jul-24 15.50	2.07	-	-	-	9.32	-1.00	-	10
Aug-24 12.50	0.11	-	-	-	22.27	-0.18	-	3
Aug-24 13.00	0.20	0.20	0.20	0.20	19.58	-0.30	1	1
Aug-24 13.50	0.36	-	-	-	16.90	-0.50	-	7
Sep-24 11.00	0.04	-	-	-	26.47	-0.05	-	1
Sep-24 11.50	0.06	-	-	-	23.98	-0.08	-	2
Sep-24 12.00	0.09	-	-	-	21.49	-0.12	-	28
Sep-24 12.50	0.14	-	-	-	19.00	-0.19	-	94
Sep-24 13.00	0.22	-	-	-	16.51	-0.30	-	68
Sep-24 13.50	0.37	-	-	-	14.02	-0.49	-	120
Sep-24 14.00	0.63	0.71	0.71	0.69	11.53	-0.78	4	35
Sep-24 14.50	1.07	1.06	1.06	1.06	9.21	-1.00	2	71
Sep-24 15.00	1.57	-	-	-	8.82	-1.00	-	128
Sep-24 15.50	2.07	-	-	-	8.42	-1.00	-	28
Sep-24 16.00	2.57	-	-	-	8.03	-1.00	-	3
Sep-24 16.50	3.07	-	-	-	7.64	-1.00	-	1
Sep-24 17.00	3.57	-	-	-	7.25	-1.00	-	10
Sep-24 17.50	4.07	-	-	-	6.86	-1.00	-	141
Sep-24 18.00	4.57	-	-	-	6.47	-1.00	-	192
Sep-24 19.00	5.57	-	-	-	5.68	-1.00	-	7
Dec-24 10.00	0.06	-	-	-	26.12	-0.05	-	1
Dec-24 10.50	0.07	-	-	-	23.92	-0.07	-	2
Dec-24 11.00	0.10	-	-	-	21.71	-0.10	-	61
Dec-24 11.50	0.13	-	-	-	19.51	-0.13	-	191
Dec-24 12.00	0.18	-	-	-	17.31	-0.19	-	90
Dec-24 12.50	0.25	-	-	-	15.11	-0.27	-	72
Dec-24 13.00	0.35	-	-	-	12.91	-0.40	-	194
Dec-24 13.50	0.53	0.62	0.62	0.62	10.71	-0.58	3	74
Dec-24 14.00	0.81	-	-	-	8.51	-0.81	-	156
Dec-24 14.50	1.22	-	-	-	6.43	-0.98	-	168
Dec-24 15.00	1.71	-	-	-	5.86	-1.00	-	14
Dec-24 15.50	2.20	-	-	-	5.28	-1.00	-	33
Dec-24 16.00	2.69	-	-	-	4.70	-1.00	-	193
Dec-24 16.50	3.18	-	-	-	4.13	-1.00	-	225
Dec-24 17.00	3.67	-	-	-	3.55	-1.00	-	13
Dec-24 17.50	4.16	-	-	-	2.98	-1.00	-	8
Dec-24 18.00	4.66	-	-	-	2.40	-1.00	-	30
Mar-25 11.00	0.23	-	-	-	23.78	-0.15	-	10
Mar-25 12.00	0.39	-	-	-	20.81	-0.25	-	11
Mar-25 12.50	0.50	-	-	-	19.32	-0.33	-	20
Mar-25 13.00	0.65	-	-	-	17.83	-0.42	-	62
Mar-25 13.50	0.84	-	-	-	16.34	-0.53	-	4
Mar-25 14.00	1.09	-	-	-	14.86	-0.65	-	1
Mar-25 14.50	1.40	-	-	-	13.45	-0.78	-	61
Mar-25 15.00	1.81	-	-	-	12.92	-0.87	-	5
Jun-25 13.00	0.65	-	-	-	16.09	-0.41	-	4
Jun-25 13.50	0.85	-	-	-	14.98	-0.52	-	1
Jun-25 14.00	1.11	-	-	-	13.88	-0.64	-	1
Jun-25 15.00	1.82	-	-	-	12.42	-0.86	-	1
Jun-25 15.50	2.26	-	-	-	12.02	-0.93	-	2
Sep-25 12.50	0.69	-	-	-	15.95	-0.40	-	50
Sep-25 13.00	0.88	-	-	-	15.06	-0.49	-	1
Sep-25 13.50	1.13	-	-	-	14.17	-0.59	-	1
Sep-25 15.50	2.60	-	-	-	11.75	-0.92	-	327
Dec-25 14.00	1.62	-	-	-	13.08	-0.72	-	1,500
Dec-25 14.50	1.97	-	-	-	12.38	-0.80	-	171
Dec-25 16.50	3.71	-	-	-	11.22	-0.97	-	150
Mar-26 13.00	1.11	-	-	-	14.47	-0.53	-	192
Mar-26 13.50	1.38	-	-	-	13.85	-0.61	-	370
Mar-26 14.00	1.68	-	-	-	13.22	-0.70	-	178

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 14.50	0.18	-	-	-	19.35	0.25	-	1
Sep-24 15.50	0.04	-	-	-	18.56	0.08	-	25
Sep-24 16.00	0.02	-	-	-	18.17	0.03	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 13.00	0.21	-	-	-	16.51	-0.29	-	1
Dec-24 13.00	0.35	-	-	-	12.91	-0.39	-	1
Dec-24 14.50	1.22	-	-	-	6.43	-0.96	-	8
Jun-25 15.00	1.67	-	-	-	12.42	-0.76	-	3

	Previous Close	3.40		24/06/24
	ENCE Close	3.41		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 3.50	0.03	-	-	-	18.29	0.32	-	1
Jul-24 3.80	-	-	-	-	17.53	0.01	-	10
Aug-24 3.60	0.03	-	-	-	17.82	0.25	-	1
Dec-24 3.40	0.22	-	-	-	21.26	0.57	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 3.20	0.06	-	-	-	27.97	-0.24	-	1

	Previous Close	18.90		24/06/24
	ENDESA Close	19.06		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.50	2.56	-	-	-	23.94	1.00	-	25
Jul-24 18.00	1.06	-	-	-	21.13	1.00	-	1
Jul-24 19.00	0.24	0.22	0.22	0.22	19.26	0.46	1	15
Jul-24 19.50	0.09	0.08	0.08	0.08	18.87	0.18	1	2
Aug-24 18.50	0.70	-	-	-	21.46	0.62	-	10
Aug-24 19.00	0.43	-	-	-	20.52	0.42	-	75
Aug-24 19.50	0.26	-	-	-	20.12	0.30	-	2
Sep-24 17.50	1.59	-	-	-	22.69	0.89	-	59
Sep-24 18.00	1.19	-	-	-	21.83	0.66	-	31
Sep-24 18.50	0.88	-	-	-	20.97	0.57	-	20
Sep-24 19.00	0.61	0.54	0.54	0.54	20.11	0.46	3	3
Sep-24 19.50	0.42	0.34	0.34	0.34	19.73	0.36	1	300
Sep-24 20.00	0.27	-	-	-	19.41	0.26	-	100
Sep-24 21.00	0.09	-	-	-	18.76	0.12	-	4
Sep-24 22.00	0.03	-	-	-	18.11	0.04	-	2
Sep-24 23.00	-	-	-	-	17.47	0.01	-	1
Dec-24 15.00	4.06	-	-	-	25.36	0.92	-	10
Dec-24 15.50	3.56	-	-	-	24.61	0.89	-	25
Dec-24 16.00	3.08	-	-	-	23.86	0.86	-	10
Dec-24 17.00	2.27	-	-	-	22.35	0.77	-	1
Dec-24 18.00	1.56	-	-	-	20.85	0.66	-	61
Dec-24 18.50	1.24	1.37	1.37	1.37	20.09	0.59	1	20
Dec-24 19.00	0.96	-	-	-	19.34	0.51	-	16
Dec-24 19.50	0.74	0.71	0.71	0.71	19.02	0.43	10	24
Dec-24 20.00	0.55	-	-	-	18.75	0.36	100	188
Dec-24 21.00	0.29	-	-	-	18.21	0.22	-	28
Dec-24 22.00	0.13	-	-	-	17.66	0.12	-	15
Mar-25 18.00	1.64	-	-	-	20.70	0.64	-	8
Mar-25 18.50	1.34	-	-	-	20.07	0.58	-	2
Mar-25 19.50	0.85	-	-	-	19.14	0.44	-	20
Mar-25 20.00	0.66	-	-	-	18.89	0.37	-	1
Mar-25 22.00	0.21	-	-	-	17.88	0.15	-	2
Jun-25 20.00	0.96	-	-	-	20.47	0.41	-	5
Jun-25 21.00	0.65	-	-	-	19.98	0.31	-	15
Jun-25 22.00	0.42	-	-	-	19.49	0.22	-	10
Sep-25 16.00	3.33	-	-	-	25.20	0.79	-	3
Sep-25 18.00	2.01	-	-	-	23.10	0.61	-	1
Sep-25 22.00	0.51	-	-	-	20.34	0.24	-	1
Dec-25 19.00	1.61	-	-	-	21.92	0.51	-	2
Dec-25 19.50	1.41	-	-	-	21.65	0.47	-	232
Jun-27 19.00	2.22	1.88	1.88	1.88	25.49	0.52	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.50	0.01	-	-	-	22.21	-0.02	-	25
Jul-24 17.00	0.02	-	-	-	21.28	-0.05	-	25
Jul-24 18.00	0.15	-	-	-	19.40	-0.25	-	41
Jul-24 18.50	0.31	-	-	-	18.47	-0.45	-	1
Jul-24 19.50	0.98	-	-	-	17.14	-0.87	-	3
Aug-24 17.00	0.11	-	-	-	22.35	-0.13	-	25
Aug-24 17.50	0.19	-	-	-	21.41	-0.21	-	35
Aug-24 18.00	0.31	-	-	-	20.47	-0.32	-	1
Sep-24 14.00	0.01	-	-	-	27.71	-0.01	-	5
Sep-24 14.50	0.02	-	-	-	26.85	-0.02	-	4
Sep-24 15.00	0.04	-	-	-	25.99	-0.04	-	105
Sep-24 15.50	0.06	-	-	-	25.13	-0.06	-	104
Sep-24 16.00	0.09	-	-	-	24.28	-0.09	-	2
Sep-24 16.50	0.14	-	-	-	23.42	-0.13	-	1
Sep-24 17.00	0.21	-	-	-	22.56	-0.18	-	31
Sep-24 17.50	0.31	-	-	-	21.71	-0.25	-	33
Sep-24 18.00	0.45	-	-	-	20.85	-0.34	-	19
Sep-24 18.50	0.63	-	-	-	19.99	-0.44	-	30
Sep-24 19.00	0.87	-	-	-	19.13	-0.56	-	15
Sep-24 19.50	1.18	-	-	-	18.75	-0.68	-	115
Sep-24 20.00	1.56	-	-	-	18.43	-0.79	-	55
Sep-24 21.00	2.44	-	-	-	17.78	-0.97	-	25
Sep-24 25.00	6.44	-	-	-	15.19	-1.00	-	15
Dec-24 14.00	0.08	-	-	-	27.18	-0.05	-	7
Dec-24 14.50	0.11	-	-	-	26.43	-0.07	-	7
Dec-24 15.00	0.14	-	-	-	25.68	-0.09	-	38
Dec-24 15.50	0.20	-	-	-	24.93	-0.11	-	104
Dec-24 16.00	0.26	-	-	-	24.18	-0.15	-	31
Dec-24 16.50	0.34	-	-	-	23.42	-0.19	-	5
Dec-24 17.00	0.44	-	-	-	22.67	-0.24	-	137
Dec-24 17.50	0.57	-	-	-	21.92	-0.29	100	123
Dec-24 18.00	0.72	-	-	-	21.17	-0.36	-	2,553
Dec-24 18.50	0.90	-	-	-	20.41	-0.43	-	20
Dec-24 19.00	1.13	1.17	1.17	1.17	19.66	-0.52	20	7,001
Dec-24 19.50	1.41	-	-	-	19.34	-0.60	-	50
Dec-24 20.00	1.74	-	-	-	19.07	-0.69	-	21
Dec-24 22.00	3.44	-	-	-	17.98	-0.99	-	15
Mar-25 15.00	0.26	-	-	-	23.43	-0.13	-	2
Mar-25 15.50	0.34	-	-	-	22.80	-0.17	-	1
Mar-25 16.00	0.43	-	-	-	22.17	-0.20	-	13
Mar-25 16.50	0.54	-	-	-	21.54	-0.25	-	10
Mar-25 17.00	0.67	-	-	-	20.91	-0.30	-	25
Mar-25 17.50	0.83	-	-	-	20.28	-0.36	-	10
Mar-25 18.00	1.01	-	-	-	19.65	-0.42	-	1
Mar-25 18.50	1.23	-	-	-	19.02	-0.49	-	5
Mar-25 19.00	1.48	-	-	-	18.39	-0.56	-	5
Mar-25 19.50	1.78	-	-	-	18.09	-0.63	-	5
Jun-25 15.50	0.49	-	-	-	23.43	-0.19	-	1
Jun-25 17.00	0.87	-	-	-	21.75	-0.31	-	2,500
Jun-25 18.00	1.22	-	-	-	20.63	-0.42	-	4
Sep-25 14.00	0.37	-	-	-	24.32	-0.14	-	9
Sep-25 18.00	1.51	-	-	-	20.12	-0.45	-	141
Sep-25 19.50	2.28	-	-	-	18.76	-0.61	-	127
Dec-25 16.00	0.89	-	-	-	22.02	-0.27	-	2
Dec-25 18.00	1.62	-	-	-	20.06	-0.45	-	1
Mar-26 16.00	1.06	-	-	-	20.97	-0.31	-	1
Mar-26 16.50	1.23	-	-	-	20.51	-0.35	-	150
Mar-26 17.00	1.40	-	-	-	20.05	-0.39	-	148
Mar-26 18.00	1.83	-	-	-	19.12	-0.48	-	1
Dec-26 17.50	1.83	-	-	-	17.35	-0.46	-	1
Dec-26 19.00	2.57	2.38	2.38	2.38	15.93	-0.60	20	20
Jun-27 15.50	1.26	-	-	-	18.00	-0.33	-	10
Jun-27 17.50	2.04	-	-	-	16.14	-0.50	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 18.00	1.19	-	-	-	21.83	0.66	-	25
Mar-25 13.00	5.45	-	-	-	27.00	0.92	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.84	-	-	-	21.75	-0.29	-	2,500

	Previous Close	14.56		24/06/24
	FCC Close	14.40		24/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 8.99	-	-	-	-	31.65	-	-	278
Mar-25 12.00	0.36	-	-	-	24.68	-0.20	-	1
Mar-26 12.50	1.19	-	-	-	26.59	-0.33	-	205

	Previous Close	36.06		24/06/24
	FERROVIAL Close	36.56		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 33.00	3.66	-	-	-	19.70	0.98	-	2
Jul-24 37.00	0.46	-	-	-	16.03	0.42	-	25
Jul-24 38.00	0.17	-	-	-	15.95	0.20	-	19
Aug-24 39.00	0.20	-	-	-	15.88	0.17	-	2,400
Sep-24 36.00	1.74	-	-	-	17.48	0.63	-	26
Sep-24 37.00	1.17	-	-	-	16.91	0.50	-	25
Sep-24 38.00	0.76	-	-	-	16.80	0.38	-	26
Sep-24 41.00	0.14	-	-	-	16.47	0.10	-	1
Dec-24 29.00	8.01	-	-	-	22.99	0.95	-	50
Dec-24 36.00	2.27	-	-	-	17.89	0.61	-	52
Dec-24 37.00	1.72	-	-	-	17.41	0.52	-	53
Dec-24 38.00	1.28	-	-	-	17.24	0.43	-	30
Mar-25 29.00	8.21	-	-	-	22.52	0.92	-	50
Mar-25 33.00	4.89	-	-	-	20.00	0.78	-	25
Mar-25 39.00	1.42	-	-	-	17.32	0.40	-	1
Jun-25 39.00	1.82	-	-	-	17.62	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 33.00	0.02	-	-	-	20.31	-0.02	-	1
Jul-24 35.00	0.16	-	-	-	18.26	-0.16	-	2
Sep-24 22.00	-	-	-	-	30.55	-	-	3
Sep-24 26.00	-	-	-	-	26.86	-	-	3
Sep-24 29.00	0.03	-	-	-	24.10	-0.02	-	25
Sep-24 31.00	0.09	-	-	-	22.26	-0.05	-	20
Sep-24 32.00	0.15	-	-	-	21.34	-0.08	-	5
Sep-24 34.00	0.38	-	-	-	19.50	-0.19	-	5
Sep-24 35.00	0.59	-	-	-	18.58	-0.27	-	26
Sep-24 40.00	3.50	-	-	-	16.76	-0.89	-	15
Dec-24 28.00	0.11	-	-	-	23.60	-0.04	-	2
Dec-24 30.00	0.23	-	-	-	22.14	-0.08	-	27
Dec-24 31.00	0.33	-	-	-	21.42	-0.11	-	5
Dec-24 32.00	0.44	-	-	-	20.69	-0.15	-	5
Dec-24 33.00	0.62	-	-	-	19.96	-0.20	-	25
Dec-24 34.00	0.83	-	-	-	19.23	-0.26	-	35
Dec-24 35.00	1.10	-	-	-	18.50	-0.33	-	25
Mar-25 35.00	1.43	-	-	-	18.57	-0.35	-	3
Dec-27 35.00	3.81	-	-	-	19.85	-0.36	-	1

	Previous Close	21.40		24/06/24
	FLUIDRA Close	21.66		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 24.00	0.22	-	-	-	22.34	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	0.33	-	-	-	26.51	-0.15	-	5
Dec-24 19.00	0.52	-	-	-	25.36	-0.22	-	2
Dec-24 25.00	3.79	-	-	-	22.08	-0.83	-	12
Mar-25 23.00	2.53	-	-	-	22.79	-0.60	-	15

	Previous Close	9.12		24/06/24
	GRIFOLS Close	9.34		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.25	0.70	0.60	0.60	0.60	65.90	0.56	10	11
Jul-24 9.50	0.58	-	-	-	64.86	0.50	-	5
Jul-24 9.75	0.47	-	-	-	64.13	0.44	-	1
Jul-24 10.00	0.38	0.25	0.25	0.22	63.41	0.38	6	9
Jul-24 10.50	0.23	-	-	-	61.97	0.27	-	3,962
Jul-24 11.00	0.13	-	-	-	60.52	0.18	-	5,025
Aug-24 9.00	1.23	-	-	-	73.18	0.61	-	6
Aug-24 10.50	0.57	0.44	0.44	0.44	67.97	0.38	14	14
Aug-24 11.00	0.42	0.24	0.24	0.24	66.68	0.31	10	10
Sep-24 6.75	3.06	-	-	-	85.90	0.84	-	2
Sep-24 8.50	1.82	-	-	-	75.47	0.68	-	44
Sep-24 9.25	1.38	-	-	-	71.00	0.59	-	7
Sep-24 9.50	1.25	-	-	-	70.11	0.56	-	250
Sep-24 10.00	1.04	0.65	0.65	0.65	69.02	0.50	3	95
Sep-24 10.50	0.85	-	-	-	67.93	0.44	-	3
Sep-24 11.00	0.69	-	-	-	66.85	0.38	-	30
Sep-24 11.50	0.55	-	-	-	65.76	0.33	-	4
Sep-24 12.00	0.44	-	-	-	64.67	0.27	-	25
Sep-24 12.50	0.34	-	-	-	63.58	0.23	-	27
Sep-24 13.00	0.26	-	-	-	62.49	0.19	-	40
Sep-24 14.00	0.14	-	-	-	60.32	0.12	-	6
Sep-24 15.00	0.07	-	-	-	58.14	0.07	-	25
Sep-24 15.50	0.05	-	-	-	57.05	0.05	-	25
Sep-24 16.00	0.03	-	-	-	55.96	0.04	-	6
Sep-24 16.50	0.02	-	-	-	54.87	0.03	-	2
Sep-24 17.00	0.01	-	-	-	53.78	0.02	-	2
Sep-24 19.50	-	-	-	-	50.33	-	-	2
Dec-24 4.50	5.15	-	-	-	90.95	0.93	-	1
Dec-24 6.75	3.42	-	-	-	79.55	0.81	-	2
Dec-24 7.00	3.25	-	-	-	78.28	0.80	-	1
Dec-24 8.25	2.43	-	-	-	71.94	0.70	-	2
Dec-24 9.00	1.99	-	-	-	68.14	0.64	-	45
Dec-24 9.50	1.73	-	-	-	66.17	0.59	-	1
Dec-24 9.75	1.63	-	-	-	65.79	0.57	-	1
Dec-24 10.00	1.52	-	-	-	65.41	0.55	-	3
Dec-24 10.50	1.32	-	-	-	64.64	0.50	-	24
Dec-24 11.00	1.16	-	-	-	63.87	0.46	-	30
Dec-24 11.50	1.00	-	-	-	63.11	0.42	-	34
Dec-24 12.00	0.85	-	-	-	62.34	0.38	-	67
Dec-24 12.50	0.74	-	-	-	61.57	0.34	-	3
Dec-24 13.00	0.63	-	-	-	60.80	0.30	-	15
Dec-24 13.50	0.53	-	-	-	60.04	0.27	-	10
Dec-24 14.00	0.45	-	-	-	59.27	0.24	-	8
Dec-24 14.50	0.37	-	-	-	58.50	0.21	-	20
Dec-24 15.00	0.31	-	-	-	57.73	0.18	-	29
Dec-24 16.00	0.21	-	-	-	56.20	0.13	-	1
Dec-24 16.50	0.17	-	-	-	55.43	0.11	-	25
Dec-24 18.00	0.08	-	-	-	53.13	0.06	-	11
Dec-24 19.00	0.05	-	-	-	52.23	0.04	-	21
Dec-24 19.50	0.04	-	-	-	52.23	0.04	-	40
Dec-24 20.00	0.04	-	-	-	52.23	0.03	-	46
Mar-25 9.00	2.31	-	-	-	65.17	0.65	-	1
Mar-25 10.00	1.88	-	-	-	63.33	0.58	-	3,025
Mar-25 11.00	1.50	-	-	-	62.29	0.50	-	10
Mar-25 13.00	0.97	-	-	-	60.22	0.37	-	5
Mar-25 14.00	0.76	-	-	-	59.19	0.31	-	3,000
Mar-25 15.00	0.59	-	-	-	58.15	0.26	-	1
Mar-25 15.50	0.52	-	-	-	57.63	0.24	-	32
Mar-25 17.00	0.35	-	-	-	56.08	0.17	-	14
Jun-25 7.00	3.57	-	-	-	64.56	0.79	-	2
Jun-25 9.00	2.45	-	-	-	59.42	0.66	-	1
Dec-25 12.00	1.57	-	-	-	49.86	0.49	-	14
Dec-25 20.00	0.37	-	-	-	46.57	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 6.25	0.02	-	-	-	81.66	-0.02	-	3
Jul-24 7.00	0.05	-	-	-	76.79	-0.06	-	10
Jul-24 7.50	0.10	-	-	-	73.54	-0.11	-	2
Jul-24 7.75	0.14	-	-	-	71.92	-0.14	-	2
Jul-24 8.00	0.17	-	-	-	70.29	-0.17	-	14
Jul-24 8.25	0.23	-	-	-	68.67	-0.22	-	34
Jul-24 8.50	0.29	-	-	-	67.05	-0.26	-	27
Jul-24 8.75	0.36	0.36	0.36	0.36	65.42	-0.32	2	3
Jul-24 9.00	0.45	-	-	-	63.80	-0.38	-	13
Jul-24 9.25	0.55	0.48	0.48	0.45	62.17	-0.44	12	31
Jul-24 9.50	0.68	-	-	-	61.13	-0.51	-	53
Jul-24 9.75	0.82	-	-	-	60.40	-0.57	-	50
Jul-24 10.00	0.98	-	-	-	59.68	-0.64	-	25
Jul-24 16.50	7.16	7.20	7.20	7.20	40.89	-1.00	1	1
Aug-24 5.50	0.07	-	-	-	92.33	-0.05	-	4
Aug-24 6.25	0.14	-	-	-	87.40	-0.08	-	10
Aug-24 6.50	0.17	0.14	0.16	0.14	85.76	-0.10	140	141
Aug-24 8.00	0.46	-	-	-	75.91	-0.24	-	18
Aug-24 8.25	0.53	0.50	0.50	0.50	74.27	-0.28	1	1
Aug-24 8.50	0.61	-	-	-	72.63	-0.31	-	4
Aug-24 8.75	0.69	-	-	-	70.98	-0.35	-	2
Aug-24 9.00	0.79	-	-	-	69.34	-0.39	-	11
Sep-24 4.20	0.06	-	-	-	98.77	-0.03	-	5
Sep-24 4.40	0.07	-	-	-	97.58	-0.03	-	6
Sep-24 4.50	0.08	-	-	-	96.99	-0.04	-	10
Sep-24 4.80	0.10	-	-	-	95.20	-0.05	-	1
Sep-24 5.00	0.12	-	-	-	94.01	-0.05	-	10
Sep-24 5.50	0.18	-	-	-	91.03	-0.08	-	1
Sep-24 5.75	0.21	-	-	-	89.54	-0.09	-	5
Sep-24 6.00	0.25	-	-	-	88.05	-0.10	-	36
Sep-24 6.25	0.29	-	-	-	86.56	-0.12	-	165
Sep-24 6.50	0.33	-	-	-	85.07	-0.14	-	1
Sep-24 6.75	0.38	-	-	-	83.58	-0.16	-	36
Sep-24 7.00	0.44	-	-	-	82.09	-0.18	10,000	11,001
Sep-24 7.25	0.50	-	-	-	80.60	-0.20	-	46
Sep-24 7.50	0.56	-	-	-	79.11	-0.22	-	30
Sep-24 7.75	0.63	-	-	-	77.62	-0.24	-	50
Sep-24 8.00	0.71	-	-	-	76.13	-0.27	-	360
Sep-24 8.25	0.79	-	-	-	74.64	-0.29	-	53
Sep-24 8.50	0.87	-	-	-	73.15	-0.32	-	58
Sep-24 8.75	0.97	-	-	-	71.66	-0.35	-	25
Sep-24 9.00	1.07	-	-	-	70.17	-0.38	-	56
Sep-24 9.25	1.17	-	-	-	68.68	-0.41	-	51
Sep-24 9.50	1.29	-	-	-	67.79	-0.45	-	25
Sep-24 9.75	1.44	-	-	-	67.25	-0.48	-	515
Sep-24 10.00	1.58	-	-	-	66.70	-0.51	-	376
Sep-24 10.50	1.89	-	-	-	65.61	-0.57	-	3
Sep-24 12.00	2.98	-	-	-	62.35	-0.75	-	8
Sep-24 13.00	3.81	-	-	-	60.17	-0.84	-	500
Dec-24 4.00	0.17	-	-	-	93.39	-0.05	-	555
Dec-24 4.40	0.22	-	-	-	91.36	-0.06	-	1
Dec-24 4.50	0.23	-	-	-	90.86	-0.07	-	100
Dec-24 4.70	0.27	-	-	-	89.84	-0.08	-	25
Dec-24 4.90	0.31	-	-	-	88.83	-0.09	-	1
Dec-24 5.00	0.32	-	-	-	88.32	-0.09	-	58
Dec-24 5.25	0.37	-	-	-	87.06	-0.10	-	31
Dec-24 5.50	0.41	-	-	-	85.79	-0.11	-	121
Dec-24 5.75	0.47	-	-	-	84.52	-0.13	-	21
Dec-24 6.00	0.53	-	-	-	83.26	-0.14	-	2
Dec-24 6.50	0.65	-	-	-	80.72	-0.17	-	7
Dec-24 6.75	0.71	-	-	-	79.46	-0.19	-	80
Dec-24 7.00	0.79	-	-	-	78.19	-0.20	-	75
Dec-24 7.25	0.87	-	-	-	76.92	-0.22	-	75
Dec-24 7.50	0.95	-	-	-	75.65	-0.24	-	14
Dec-24 7.75	1.03	-	-	-	74.39	-0.26	-	14
Dec-24 8.00	1.11	-	-	-	73.12	-0.28	-	723
Dec-24 8.25	1.20	-	-	-	71.85	-0.30	-	25
Dec-24 8.50	1.30	-	-	-	70.59	-0.32	-	54
Dec-24 8.75	1.40	-	-	-	69.32	-0.34	-	47
Dec-24 9.00	1.50	-	-	-	68.05	-0.37	-	50
Dec-24 9.25	1.60	-	-	-	66.79	-0.39	-	1
Dec-24 9.50	1.73	-	-	-	66.08	-0.41	-	1
Dec-24 9.75	1.88	-	-	-	65.70	-0.44	-	1,500
Dec-24 10.00	2.02	-	-	-	65.32	-0.46	-	28
Dec-24 10.50	2.32	-	-	-	64.55	-0.51	-	19
Dec-24 11.00	2.65	-	-	-	63.78	-0.55	-	25
Dec-24 14.50	5.37	-	-	-	58.41	-0.82	-	1
Dec-24 15.00	5.81	-	-	-	57.64	-0.85	-	3
Dec-24 24.00	14.66	14.60	14.60	14.60	52.14	-1.00	2	1
Mar-25 4.10	0.24	-	-	-	83.08	-0.06	-	2
Mar-25 5.00	0.42	-	-	-	80.00	-0.10	-	1
Mar-25 5.75	0.61	-	-	-	77.43	-0.14	-	1
Mar-25 7.00	1.00	-	-	-	73.15	-0.21	-	1
Mar-25 8.00	1.36	-	-	-	69.72	-0.28	-	3
Mar-25 9.00	1.80	-	-	-	66.29	-0.35	-	13
Mar-25 9.75	2.19	-	-	-	64.71	-0.41	-	1
Mar-25 18.50	9.20	9.10	9.10	9.10	55.65	-0.93	1	1
Jun-25 12.50	4.12	3.80	3.80	3.80	57.33	-0.59	1	1
Sep-25 6.25	0.80	-	-	-	62.10	-0.16	-	2
Dec-25 5.75	0.68	-	-	-	59.02	-0.14	-	20
Mar-26 8.25	1.67	-	-	-	52.12	-0.28	-	300
Mar-26 8.50	1.79	-	-	-	51.76	-0.30	-	288
Mar-26 9.00	2.02	-	-	-	51.03	-0.33	-	274
Mar-26 9.25	2.14	-	-	-	50.66	-0.35	-	535
Jun-26 5.75	0.71	-	-	-	52.96	-0.14	-	20
Jun-28 7.25	1.41	-	-	-	41.15	-0.21	-	1
Dec-28 7.00	1.35	-	-	-	40.09	-0.20	-	1
Dec-28 7.25	1.46	-	-	-	39.94	-0.21	-	3
Dec-28 8.00	1.82	-	-	-	39.52	-0.25	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 11.50	0.55	-	-	-	65.76	0.32	-	30
Dec-24 11.50	1.00	-	-	-	63.11	0.41	-	30
Mar-25 9.50	2.07	-	-	-	63.84	0.60	-	3
Jun-25 11.50	1.51	-	-	-	56.93	0.48	-	30
Dec-25 11.50	1.70	-	-	-	50.11	0.49	-	60
Jun-26 11.50	1.87	-	-	-	45.88	0.51	-	105
Dec-26 11.50	1.97	-	-	-	42.96	0.51	-	115
Jun-27 11.50	2.07	-	-	-	40.93	0.51	-	110
Dec-27 11.50	2.20	-	-	-	39.38	0.52	-	125
Jun-28 11.50	2.23	-	-	-	38.20	0.52	-	120
Dec-28 11.50	2.35	-	-	-	37.19	0.52	-	30

	Previous Close	2.00		24/06/24
	IAG Close	2.03		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.90	0.15	-	-	-	29.61	0.82	-	4
Jul-24 2.00	0.08	-	-	-	29.52	0.60	-	20
Jul-24 2.10	0.04	-	-	-	29.21	0.35	-	20
Jul-24 2.30	-	-	-	-	28.39	0.05	-	1
Aug-24 2.00	0.11	0.10	0.10	0.10	29.83	0.59	15	15
Aug-24 2.10	0.07	0.06	0.06	0.06	29.52	0.42	10	10
Sep-24 1.50	0.54	-	-	-	30.77	0.98	-	300
Sep-24 1.60	0.45	-	-	-	30.69	0.96	-	530
Sep-24 1.70	0.36	-	-	-	30.61	0.91	-	1
Sep-24 1.80	0.28	-	-	-	30.53	0.82	-	10,038
Sep-24 1.90	0.21	-	-	-	30.45	0.72	-	663
Sep-24 2.00	0.15	0.12	0.12	0.12	30.36	0.59	20	695
Sep-24 2.20	0.06	0.04	0.04	0.04	29.67	0.34	1	58
Sep-24 2.30	0.04	-	-	-	29.27	0.23	-	10,021
Sep-24 2.40	0.02	-	-	-	28.88	0.15	-	21
Sep-24 2.50	0.01	-	-	-	28.48	0.09	-	150
Dec-24 1.60	0.48	-	-	-	30.43	0.90	-	30
Dec-24 1.70	0.40	-	-	-	30.35	0.85	-	2
Dec-24 1.80	0.32	-	-	-	30.27	0.78	-	41
Dec-24 1.90	0.26	-	-	-	30.19	0.69	-	555
Dec-24 2.00	0.20	-	-	-	30.10	0.60	-	315
Dec-24 2.10	0.16	-	-	-	29.84	0.51	-	18
Dec-24 2.20	0.12	-	-	-	29.49	0.42	-	10,559
Dec-24 2.30	0.08	-	-	-	29.15	0.34	-	25
Dec-24 2.80	0.01	-	-	-	27.42	0.07	-	5
Mar-25 0.95	1.10	-	-	-	31.03	1.00	-	360
Mar-25 1.00	1.05	-	-	-	30.99	1.00	-	5
Mar-25 1.80	0.37	-	-	-	30.33	0.75	-	16
Mar-25 1.90	0.30	-	-	-	30.25	0.68	-	9
Mar-25 2.00	0.25	-	-	-	30.16	0.61	-	55
Mar-25 2.10	0.20	-	-	-	29.92	0.54	-	3
Mar-25 2.20	0.16	-	-	-	29.61	0.46	-	550
Mar-25 2.30	0.13	-	-	-	29.29	0.39	-	20
Mar-25 2.50	0.07	-	-	-	28.67	0.27	-	10
Jun-25 1.40	0.70	-	-	-	31.57	0.93	-	30
Jun-25 1.90	0.35	-	-	-	31.16	0.68	-	500
Jun-25 2.00	0.30	0.26	0.26	0.26	31.07	0.62	2	2
Jun-25 2.10	0.25	-	-	-	30.84	0.56	-	3
Jun-25 2.20	0.21	-	-	-	30.54	0.50	-	3,423
Jun-25 2.30	0.17	-	-	-	30.25	0.44	-	10
Sep-25 1.90	0.39	-	-	-	32.02	0.68	-	10
Dec-25 1.20	0.90	-	-	-	33.44	0.95	-	150
Dec-25 1.30	0.81	-	-	-	33.36	0.93	-	2
Dec-25 1.70	0.53	-	-	-	33.03	0.78	-	20
Dec-25 2.00	0.36	-	-	-	32.78	0.64	-	1
Dec-25 2.10	0.32	-	-	-	32.57	0.59	-	200
Dec-25 2.20	0.28	-	-	-	32.31	0.54	-	100
Dec-25 2.30	0.24	-	-	-	32.05	0.49	-	200
Jun-26 2.20	0.34	-	-	-	33.57	0.56	-	25
Jun-27 2.00	0.46	-	-	-	33.30	0.64	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.80	-	-	-	-	30.89	-0.06	-	21
Jul-24 2.00	0.05	-	-	-	30.72	-0.40	-	51
Aug-24 1.90	0.04	0.04	0.04	0.04	31.28	-0.26	15	15
Aug-24 2.00	0.08	-	-	-	31.19	-0.42	-	10
Aug-24 2.40	0.37	0.36	0.36	0.36	29.65	-0.95	3	3
Sep-24 1.40	-	-	-	-	31.85	-0.01	-	100
Sep-24 1.50	-	-	-	-	31.76	-0.02	-	75
Sep-24 1.60	0.01	-	-	-	31.68	-0.05	-	305
Sep-24 1.70	0.02	-	-	-	31.60	-0.10	-	48
Sep-24 1.80	0.03	0.04	0.04	0.04	31.52	-0.18	1	280
Sep-24 1.90	0.06	-	-	-	31.44	-0.29	-	238
Sep-24 2.00	0.10	-	-	-	31.35	-0.42	-	125
Sep-24 2.10	0.16	-	-	-	31.05	-0.55	-	20
Sep-24 2.20	0.22	-	-	-	30.66	-0.67	-	20
Sep-24 2.30	0.30	-	-	-	30.26	-0.78	-	10
Dec-24 1.10	-	-	-	-	32.95	-	-	18,000
Dec-24 1.60	0.03	-	-	-	32.54	-0.11	-	2,043
Dec-24 1.70	0.05	-	-	-	32.46	-0.17	-	36
Dec-24 1.80	0.07	-	-	-	32.38	-0.24	-	469
Dec-24 1.90	0.11	-	-	-	32.30	-0.32	-	254
Dec-24 2.00	0.15	-	-	-	32.21	-0.41	-	3,163
Dec-24 2.10	0.21	-	-	-	31.95	-0.50	-	10,038
Dec-24 2.30	0.33	-	-	-	31.26	-0.68	-	105
Dec-24 2.40	0.41	-	-	-	30.91	-0.75	-	4
Mar-25 1.70	0.07	-	-	-	33.06	-0.20	-	20
Mar-25 1.80	0.11	-	-	-	32.98	-0.26	-	10
Mar-25 1.90	0.15	-	-	-	32.90	-0.33	-	100
Mar-25 2.00	0.19	-	-	-	32.81	-0.40	-	71
Mar-25 2.10	0.24	-	-	-	32.57	-0.47	-	3
Mar-25 2.20	0.30	-	-	-	32.26	-0.55	-	122
Mar-25 2.30	0.37	-	-	-	31.94	-0.62	-	5
Jun-25 1.90	0.18	-	-	-	33.87	-0.33	-	100
Jun-25 2.00	0.23	0.22	0.22	0.22	33.78	-0.39	2	2
Jun-25 2.10	0.28	-	-	-	33.55	-0.45	-	3
Jun-25 2.20	0.34	-	-	-	33.25	-0.52	-	60
Dec-25 1.70	0.16	-	-	-	35.53	-0.25	-	4
Dec-25 1.80	0.20	-	-	-	35.45	-0.29	-	3
Dec-25 2.00	0.29	-	-	-	35.28	-0.38	-	15
Mar-26 2.10	0.38	-	-	-	35.64	-0.42	-	4
Jun-27 1.50	0.20	-	-	-	36.01	-0.21	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.30	-	-	-	31.07	0.60	-	1
Dec-25 1.30	0.79	-	-	-	33.36	0.87	-	2
Dec-25 1.60	0.57	-	-	-	33.11	0.77	-	2

	Previous Close	12.18		24/06/24
	IBERDROLA Close	12.32		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 11.50	0.83	-	-	-	20.43	0.98	-	450
Jul-24 12.00	0.38	-	-	-	19.18	0.80	10,000	20,001
Jul-24 12.50	0.09	-	-	-	18.11	0.33	-	9
Jul-24 13.00	0.01	-	-	-	17.39	0.05	-	150
Aug-24 12.50	0.16	-	-	-	18.02	0.34	-	1
Sep-24 10.50	1.83	-	-	-	22.44	1.00	-	5
Sep-24 11.00	1.33	-	-	-	21.11	0.99	-	11
Sep-24 11.50	0.86	0.80	0.80	0.80	19.78	0.87	10	3,550
Sep-24 12.00	0.49	-	-	-	18.46	0.60	-	46,791
Sep-24 12.50	0.24	-	-	-	17.37	0.36	-	20,038
Sep-24 13.00	0.11	-	-	-	16.71	0.20	-	452
Sep-24 14.00	0.01	-	-	-	15.38	0.03	-	15
Dec-24 10.00	2.33	-	-	-	23.13	1.00	-	26
Dec-24 10.50	1.84	-	-	-	21.91	0.94	-	1,000
Dec-24 11.00	1.41	-	-	-	20.69	0.81	-	3,653
Dec-24 11.50	1.03	-	-	-	19.48	0.69	-	429
Dec-24 12.00	0.71	-	-	-	18.26	0.57	-	423
Dec-24 12.50	0.45	-	-	-	17.29	0.44	-	3,724
Dec-24 13.00	0.27	0.25	0.25	0.24	16.78	0.31	7	30,878
Dec-24 13.50	0.15	-	-	-	16.27	0.20	-	2,188
Dec-24 14.00	0.07	-	-	-	15.75	0.11	-	225
Dec-24 14.50	0.03	-	-	-	15.24	0.06	-	150
Mar-25 10.00	2.34	-	-	-	23.57	0.96	-	10
Mar-25 11.00	1.50	-	-	-	21.32	0.75	-	10,025
Mar-25 11.50	1.15	-	-	-	20.20	0.67	-	152
Mar-25 12.00	0.83	-	-	-	19.08	0.57	-	116
Mar-25 12.50	0.58	-	-	-	18.20	0.46	-	644
Mar-25 13.00	0.39	-	-	-	17.75	0.35	-	760
Mar-25 13.50	0.25	-	-	-	17.31	0.26	-	200
Jun-25 8.50	3.83	-	-	-	26.42	1.00	-	25
Jun-25 11.00	1.61	-	-	-	21.21	0.72	-	100
Jun-25 11.50	1.28	-	-	-	20.17	0.65	-	1
Jun-25 12.00	0.97	-	-	-	19.13	0.57	-	8
Jun-25 12.50	0.71	-	-	-	18.33	0.48	-	100
Jun-25 13.00	0.52	-	-	-	17.96	0.39	-	100
Jun-25 13.50	0.37	-	-	-	17.60	0.30	-	28
Jun-25 14.00	0.25	-	-	-	17.23	0.23	-	25
Sep-25 13.00	0.56	-	-	-	18.31	0.39	-	1
Dec-25 8.25	4.07	-	-	-	26.04	0.95	-	1
Dec-25 8.75	3.57	-	-	-	25.13	0.93	-	12
Dec-25 10.50	2.04	-	-	-	21.96	0.77	-	3
Dec-25 11.00	1.69	-	-	-	21.05	0.70	-	5,000
Dec-25 12.00	1.07	-	-	-	19.24	0.56	-	7
Dec-25 12.50	0.83	-	-	-	18.59	0.48	-	5
Dec-25 13.00	0.64	-	-	-	18.38	0.40	-	5,150
Mar-26 8.75	3.57	-	-	-	24.76	0.92	-	20
Mar-26 9.25	3.07	-	-	-	23.92	0.89	-	15
Mar-26 10.50	2.04	-	-	-	21.82	0.76	-	10
Mar-26 11.50	1.39	-	-	-	20.15	0.63	-	100
Mar-26 12.00	1.10	-	-	-	19.31	0.55	-	150
Mar-26 13.00	0.68	-	-	-	18.51	0.41	-	398
Mar-26 13.50	0.54	-	-	-	18.32	0.34	-	150
Jun-26 9.00	3.32	-	-	-	24.09	0.90	-	1
Jun-26 11.50	1.46	-	-	-	20.30	0.62	-	10
Jun-26 13.00	0.77	-	-	-	18.77	0.42	-	1
Jun-26 13.50	0.62	-	-	-	18.55	0.36	-	2
Jun-26 14.00	0.49	-	-	-	18.33	0.30	-	4
Dec-26 11.00	1.83	-	-	-	21.64	0.67	-	1,348
Dec-26 12.00	1.28	-	-	-	20.31	0.55	-	7,000
Jun-27 10.00	2.54	-	-	-	23.37	0.78	-	8
Jun-27 10.50	2.21	-	-	-	22.78	0.72	-	2
Dec-27 11.50	1.70	-	-	-	22.23	0.60	-	4
Dec-27 13.00	1.10	-	-	-	21.14	0.45	-	30,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 10.00	-	-	-	-	24.25	-	-	2
Jul-24 10.50	-	-	-	-	22.99	-0.01	-	2
Jul-24 11.00	0.02	-	-	-	21.73	-0.06	-	10,000
Jul-24 11.50	0.08	0.07	0.08	0.07	20.47	-0.21	10,002	13,013
Jul-24 12.00	0.24	-	-	-	19.22	-0.49	-	103
Aug-24 10.50	0.02	-	-	-	22.37	-0.05	-	5
Aug-24 11.00	0.06	-	-	-	21.10	-0.13	-	2
Aug-24 12.00	0.33	-	-	-	18.55	-0.48	-	2
Sep-24 8.25	-	-	-	-	27.80	-	-	10
Sep-24 8.50	-	-	-	-	27.14	-	-	2
Sep-24 8.75	-	-	-	-	26.48	-0.01	-	3
Sep-24 9.00	-	-	-	-	25.81	-0.01	-	293
Sep-24 9.25	0.01	-	-	-	25.15	-0.01	-	2
Sep-24 9.50	0.01	-	-	-	24.49	-0.02	-	142
Sep-24 9.75	0.02	-	-	-	23.82	-0.03	-	16
Sep-24 10.00	0.03	-	-	-	23.16	-0.04	-	32
Sep-24 10.50	0.06	-	-	-	21.84	-0.09	-	51
Sep-24 11.00	0.11	-	-	-	20.51	-0.17	-	359
Sep-24 11.50	0.22	-	-	-	19.18	-0.29	-	619
Sep-24 12.00	0.39	0.42	0.42	0.42	17.86	-0.47	150	46,513
Sep-24 12.50	0.67	-	-	-	16.77	-0.68	-	5
Sep-24 15.00	3.01	-	-	-	13.46	-1.00	-	2
Dec-24 7.50	-	-	-	-	28.69	-0.01	-	2
Dec-24 8.00	0.01	-	-	-	27.47	-0.01	-	4,500
Dec-24 8.75	0.02	-	-	-	25.64	-0.03	-	1,694
Dec-24 9.00	0.03	-	-	-	25.03	-0.04	-	532
Dec-24 9.25	0.04	-	-	-	24.43	-0.05	-	5
Dec-24 9.50	0.05	-	-	-	23.82	-0.06	-	10,286
Dec-24 9.75	0.07	-	-	-	23.21	-0.08	-	140
Dec-24 10.00	0.09	-	-	-	22.60	-0.09	-	379
Dec-24 10.50	0.14	-	-	-	21.38	-0.15	-	10,160
Dec-24 11.00	0.23	-	-	-	20.16	-0.22	-	3,785
Dec-24 11.50	0.35	-	-	-	18.95	-0.32	-	1,031
Dec-24 12.00	0.52	-	-	-	17.73	-0.45	-	30,013
Dec-24 12.50	0.78	-	-	-	16.76	-0.60	-	1
Mar-25 7.00	0.01	-	-	-	28.76	-0.01	-	1
Mar-25 8.75	0.06	-	-	-	24.83	-0.06	-	1
Mar-25 9.00	0.08	-	-	-	24.27	-0.07	-	50
Mar-25 9.50	0.12	-	-	-	23.14	-0.10	-	200
Mar-25 9.75	0.15	-	-	-	22.58	-0.12	-	4
Mar-25 10.50	0.26	-	-	-	20.90	-0.20	-	17
Mar-25 11.00	0.37	-	-	-	19.77	-0.28	-	15
Mar-25 11.50	0.52	-	-	-	18.65	-0.37	-	1
Mar-25 15.50	3.51	-	-	-	13.97	-1.00	-	2
Jun-25 8.75	0.10	-	-	-	24.13	-0.07	-	410
Jun-25 9.00	0.12	-	-	-	23.61	-0.08	-	1
Jun-25 9.25	0.14	-	-	-	23.09	-0.10	-	1
Jun-25 10.00	0.24	-	-	-	21.52	-0.16	-	1,000
Jun-25 10.50	0.32	-	-	-	20.48	-0.22	-	14
Jun-25 11.00	0.44	-	-	-	19.44	-0.29	-	1
Jun-25 11.50	0.59	-	-	-	18.40	-0.37	-	2
Sep-25 8.75	0.16	-	-	-	23.75	-0.10	-	1
Sep-25 9.25	0.22	-	-	-	22.76	-0.14	-	1
Sep-25 10.00	0.35	-	-	-	21.28	-0.21	-	5
Sep-25 10.50	0.46	-	-	-	20.29	-0.26	-	15
Sep-25 13.00	1.56	-	-	-	16.31	-0.68	-	100
Dec-25 7.75	0.10	-	-	-	24.97	-0.06	-	1,700
Dec-25 9.00	0.22	-	-	-	22.71	-0.13	-	4
Dec-25 9.25	0.26	-	-	-	22.26	-0.15	-	2
Dec-25 10.00	0.40	-	-	-	20.90	-0.21	-	4,002
Dec-25 10.50	0.51	-	-	-	19.99	-0.27	-	2
Dec-25 11.00	0.66	-	-	-	19.08	-0.34	-	4
Dec-25 12.00	1.04	1.10	1.10	1.10	17.27	-0.49	10	20
Dec-25 13.00	1.63	-	-	-	16.41	-0.66	-	250
Jun-26 13.00	1.81	-	-	-	16.78	-0.63	-	1
Jun-26 14.00	2.52	-	-	-	16.34	-0.76	-	1
Dec-26 11.00	1.02	-	-	-	18.83	-0.39	-	1,348
Dec-27 9.50	0.77	-	-	-	20.27	-0.27	-	2,000
Dec-27 10.00	0.93	-	-	-	19.71	-0.31	-	5
Dec-27 12.00	1.77	-	-	-	17.49	-0.52	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 12.00	0.48	-	-	-	18.46	0.54	-	1,180
Dec-24 9.50	2.70	-	-	-	24.35	0.92	-	1
Dec-24 11.50	1.03	-	-	-	19.48	0.68	-	4
Dec-24 12.00	0.71	-	-	-	18.26	0.56	-	5,300
Dec-24 12.50	0.45	-	-	-	17.29	0.43	-	545

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 11.00	0.11	-	-	-	20.51	-0.16	-	40
Dec-24 12.00	0.50	-	-	-	17.73	-0.42	-	5,320
Dec-24 12.50	0.74	-	-	-	16.76	-0.55	-	10

	Previous Close	46.83		24/06/24
	INDITEX Close	47.21		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 32.63	14.66	-	-	-	39.47	1.00	-	150
Jul-24 33.60	13.70	-	-	-	38.27	1.00	-	150
Jul-24 34.55	12.75	-	-	-	37.09	1.00	-	150
Jul-24 43.19	4.27	-	-	-	26.42	0.91	-	151
Jul-24 44.15	3.41	-	-	-	25.23	0.86	-	150
Jul-24 45.10	2.61	2.23	2.23	2.23	24.06	0.79	1	320
Jul-24 46.07	1.86	-	-	-	22.86	0.68	-	150
Jul-24 47.02	1.24	-	-	-	21.68	0.56	-	150
Jul-24 47.99	0.75	-	-	-	21.06	0.41	-	48
Jul-24 49.91	0.21	-	-	-	20.12	0.16	-	5
Aug-24 47.99	1.35	-	-	-	21.96	0.46	-	2
Aug-24 49.91	0.64	0.43	0.43	0.43	21.00	0.28	1	101
Sep-24 30.71	16.83	-	-	-	43.33	0.99	-	50
Sep-24 33.60	14.03	-	-	-	40.04	0.97	-	25
Sep-24 34.55	13.12	-	-	-	38.96	0.96	-	29
Sep-24 35.51	12.21	-	-	-	37.87	0.95	-	27
Sep-24 37.43	10.41	-	-	-	35.69	0.93	-	150
Sep-24 38.38	9.53	-	-	-	34.61	0.91	-	150
Sep-24 39.35	8.65	-	-	-	33.50	0.89	-	2
Sep-24 40.32	7.79	-	-	-	32.40	0.87	-	151
Sep-24 41.28	6.95	-	-	-	31.31	0.84	-	5
Sep-24 42.23	6.16	-	-	-	30.23	0.81	-	150
Sep-24 45.10	3.91	-	-	-	26.97	0.68	-	16
Sep-24 47.02	2.61	-	-	-	24.79	0.57	-	290
Sep-24 47.99	2.11	-	-	-	24.31	0.50	-	22
Sep-24 49.91	1.31	-	-	-	23.67	0.37	-	2,740
Sep-24 51.83	0.74	-	-	-	23.04	0.25	-	103
Dec-24 20.15	27.33	-	-	-	48.08	1.00	-	150
Dec-24 25.92	21.69	-	-	-	43.19	0.99	-	535
Dec-24 26.89	20.75	-	-	-	42.37	0.98	-	7,701
Dec-24 27.82	19.85	-	-	-	41.58	0.98	-	25
Dec-24 28.79	18.92	-	-	-	40.76	0.98	-	57
Dec-24 29.75	18.01	-	-	-	39.94	0.97	-	130
Dec-24 31.68	16.18	-	-	-	38.31	0.96	-	125
Dec-24 32.63	15.30	-	-	-	37.50	0.95	-	175
Dec-24 33.60	14.41	-	-	-	36.68	0.94	-	2,050
Dec-24 34.55	13.54	-	-	-	35.88	0.92	-	125
Dec-24 35.51	12.66	-	-	-	35.06	0.91	-	25
Dec-24 36.47	11.82	-	-	-	34.25	0.90	-	25
Dec-24 38.38	10.15	-	-	-	32.63	0.86	-	5
Dec-24 40.32	8.55	-	-	-	30.99	0.81	-	2
Dec-24 41.28	7.76	-	-	-	30.17	0.79	-	2,001
Dec-24 42.23	7.02	-	-	-	29.37	0.76	-	3
Dec-24 44.15	5.60	-	-	-	27.74	0.69	-	4
Dec-24 45.10	4.95	-	-	-	26.94	0.66	-	4
Dec-24 46.07	4.31	-	-	-	26.12	0.62	-	111
Dec-24 47.99	3.22	-	-	-	24.97	0.53	-	1,500
Dec-24 49.91	2.38	-	-	-	24.54	0.43	-	420
Dec-24 51.83	1.69	-	-	-	24.11	0.35	-	300
Dec-24 53.74	1.18	-	-	-	23.67	0.27	-	150
Dec-24 55.67	0.79	-	-	-	23.24	0.20	-	170
Dec-24 57.59	0.51	-	-	-	22.80	0.14	-	10
Mar-25 27.95	19.98	-	-	-	39.11	0.96	-	1
Mar-25 31.81	16.47	-	-	-	36.33	0.93	-	25
Mar-25 33.74	14.76	-	-	-	34.94	0.91	-	25
Mar-25 34.70	13.93	-	-	-	34.25	0.90	-	50
Mar-25 35.67	13.10	-	-	-	33.55	0.88	-	50
Mar-25 36.63	12.27	-	-	-	32.86	0.87	-	50
Mar-25 38.56	10.71	-	-	-	31.47	0.83	-	1
Mar-25 43.38	7.03	-	-	-	28.00	0.71	-	26
Mar-25 48.20	4.06	-	-	-	25.04	0.54	-	3
Mar-25 57.84	1.01	-	-	-	23.14	0.21	-	1
Jun-25 21.21	26.39	-	-	-	41.17	0.99	-	10
Jun-25 33.74	14.96	-	-	-	33.65	0.90	-	1
Jun-25 35.67	13.34	-	-	-	32.50	0.87	-	27
Jun-25 41.45	8.86	-	-	-	29.03	0.75	-	3,000
Jun-25 45.31	6.24	5.81	5.81	5.81	26.71	0.64	25	25
Jun-25 52.00	3.02	-	-	-	24.52	0.42	-	1,001
Jun-25 57.84	1.39	-	-	-	23.24	0.24	-	1
Sep-25 41.93	8.90	-	-	-	28.39	0.73	-	25
Sep-25 42.90	8.26	-	-	-	27.87	0.70	-	25
Sep-25 43.87	7.64	-	-	-	27.35	0.68	-	25
Sep-25 44.85	7.03	-	-	-	26.83	0.65	-	25
Sep-25 45.82	6.41	-	-	-	26.31	0.62	-	50
Sep-25 46.80	5.84	-	-	-	25.78	0.59	-	50
Sep-25 47.78	5.35	-	-	-	25.42	0.57	-	25
Sep-25 48.75	4.89	-	-	-	25.17	0.54	-	25
Sep-25 50.70	4.02	-	-	-	24.67	0.48	-	25
Dec-25 29.25	19.06	-	-	-	34.37	0.93	-	5
Dec-25 30.22	18.24	-	-	-	33.91	0.92	-	100
Dec-25 34.13	15.03	-	-	-	32.03	0.87	-	1
Dec-25 39.00	11.36	-	-	-	29.69	0.78	-	1
Dec-25 45.82	6.89	-	-	-	26.42	0.62	-	25
Dec-25 46.80	6.37	-	-	-	25.95	0.60	-	25
Dec-25 47.78	5.88	-	-	-	25.62	0.57	-	25
Dec-25 48.75	5.42	-	-	-	25.39	0.54	-	25
Mar-26 48.40	6.20	-	-	-	25.62	0.57	-	25
Mar-26 49.39	5.73	-	-	-	25.40	0.54	-	25
Jun-26 33.58	15.88	-	-	-	31.38	0.86	-	302
Jun-26 34.57	15.14	-	-	-	31.00	0.84	-	25
Jun-26 42.47	9.81	-	-	-	27.99	0.70	-	25
Jun-26 43.46	9.21	-	-	-	27.61	0.68	-	25
Jun-26 44.45	8.61	-	-	-	27.23	0.66	-	25
Sep-26 41.48	10.73	-	-	-	28.28	0.72	-	25
Sep-26 42.47	10.14	-	-	-	27.93	0.70	-	25
Sep-26 44.45	8.96	-	-	-	27.21	0.66	-	25
Sep-26 46.42	7.90	-	-	-	26.50	0.62	-	25
Sep-26 47.41	7.41	-	-	-	26.18	0.60	-	25
Sep-26 48.40	6.96	-	-	-	25.98	0.58	-	25
Sep-26 49.39	6.50	-	-	-	25.79	0.55	-	25
Sep-26 51.36	5.68	-	-	-	25.40	0.51	-	25
Sep-26 53.34	4.96	-	-	-	25.01	0.47	-	25
Dec-26 30.62	18.48	-	-	-	32.39	0.88	-	2
Dec-26 31.61	17.75	-	-	-	32.03	0.87	-	2
Dec-26 40.50	11.65	-	-	-	28.76	0.73	-	50
Dec-26 41.48	11.07	-	-	-	28.40	0.72	-	25
Dec-26 51.36	6.03	-	-	-	25.39	0.52	-	25
Jun-27 39.51	12.97	-	-	-	29.79	0.75	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 34.55	-	-	-	-	37.48	-	-	1
Jul-24 38.38	0.01	-	-	-	32.75	-0.01	-	5
Jul-24 39.35	0.02	-	-	-	31.55	-0.01	-	2
Jul-24 40.32	0.03	-	-	-	30.35	-0.02	-	6,001
Jul-24 41.28	0.05	-	-	-	29.17	-0.03	-	2
Jul-24 42.23	0.09	-	-	-	27.99	-0.06	-	151
Jul-24 43.19	0.15	-	-	-	26.81	-0.09	-	151
Jul-24 44.00	0.23	-	-	-	25.81	-0.13	-	1,000
Jul-24 44.15	0.25	-	-	-	25.62	-0.14	-	300
Jul-24 45.10	0.40	-	-	-	24.45	-0.22	-	451
Jul-24 46.07	0.63	0.78	0.78	0.78	23.25	-0.32	10	136
Jul-24 47.02	0.95	-	-	-	22.07	-0.45	-	150
Aug-24 39.35	0.13	-	-	-	31.20	-0.05	-	1
Aug-24 44.15	0.60	-	-	-	25.34	-0.22	-	10
Sep-24 13.93	-	-	-	-	61.60	-	-	25
Sep-24 15.36	-	-	-	-	59.98	-	-	25
Sep-24 15.83	-	-	-	-	59.44	-	-	50
Sep-24 18.24	-	-	-	-	56.70	-	-	25
Sep-24 19.20	-	-	-	-	55.61	-	-	50
Sep-24 20.15	-	-	-	-	54.53	-	-	125
Sep-24 23.99	0.01	-	-	-	50.17	-	-	2
Sep-24 24.96	0.01	-	-	-	49.06	-	-	4
Sep-24 26.89	0.02	-	-	-	46.87	-	-	25
Sep-24 28.79	0.03	-	-	-	44.71	-0.01	-	51
Sep-24 30.71	0.05	-	-	-	42.53	-0.01	-	27
Sep-24 31.68	0.07	-	-	-	41.42	-0.02	-	5
Sep-24 32.63	0.09	-	-	-	40.34	-0.02	-	5
Sep-24 33.60	0.11	-	-	-	39.24	-0.03	-	156
Sep-24 34.55	0.14	-	-	-	38.16	-0.04	-	151
Sep-24 35.51	0.17	-	-	-	37.07	-0.05	-	453
Sep-24 36.47	0.21	-	-	-	35.98	-0.06	-	683
Sep-24 37.43	0.27	-	-	-	34.89	-0.07	-	100
Sep-24 38.38	0.33	-	-	-	33.81	-0.08	-	8
Sep-24 39.35	0.40	-	-	-	32.70	-0.10	-	19
Sep-24 40.32	0.50	-	-	-	31.60	-0.13	-	41
Sep-24 42.23	0.75	-	-	-	29.43	-0.19	-	155
Sep-24 43.19	0.91	-	-	-	28.34	-0.22	-	150
Sep-24 44.15	1.11	-	-	-	27.25	-0.27	-	2,705
Sep-24 45.10	1.34	-	-	-	26.17	-0.32	-	2
Sep-24 46.07	1.63	-	-	-	25.07	-0.38	-	150
Dec-24 12.47	-	-	-	-	53.34	-	-	25
Dec-24 13.93	-	-	-	-	52.11	-	-	25
Dec-24 14.39	-	-	-	-	51.72	-	-	27
Dec-24 14.87	-	-	-	-	51.31	-	-	25
Dec-24 15.36	-	-	-	-	50.90	-	-	1
Dec-24 17.28	-	-	-	-	49.27	-	-	50
Dec-24 19.20	0.01	-	-	-	47.64	-	-	2,050
Dec-24 20.15	0.01	-	-	-	46.84	-	-	5,050
Dec-24 22.08	0.02	-	-	-	45.20	-	-	4
Dec-24 23.03	0.03	-	-	-	44.40	-0.01	-	25
Dec-24 23.99	0.04	-	-	-	43.58	-0.01	-	25
Dec-24 24.96	0.06	-	-	-	42.76	-0.01	-	25
Dec-24 25.92	0.07	-	-	-	41.95	-0.01	-	550
Dec-24 26.89	0.09	-	-	-	41.13	-0.02	-	11
Dec-24 27.82	0.11	-	-	-	40.34	-0.02	-	300
Dec-24 28.79	0.13	-	-	-	39.52	-0.02	-	1,558
Dec-24 29.75	0.16	-	-	-	38.70	-0.03	-	389
Dec-24 30.71	0.21	-	-	-	37.89	-0.04	-	51
Dec-24 31.68	0.25	-	-	-	37.07	-0.04	-	186
Dec-24 32.63	0.29	-	-	-	36.26	-0.05	-	194
Dec-24 33.60	0.36	-	-	-	35.44	-0.06	-	2,231
Dec-24 34.55	0.42	-	-	-	34.64	-0.07	-	211
Dec-24 35.51	0.49	-	-	-	33.82	-0.09	-	109
Dec-24 36.47	0.58	-	-	-	33.01	-0.10	-	225
Dec-24 37.43	0.69	-	-	-	32.20	-0.12	-	158
Dec-24 38.38	0.80	-	-	-	31.39	-0.14	-	348
Dec-24 39.35	0.92	-	-	-	30.57	-0.16	-	67
Dec-24 40.32	1.09	-	-	-	29.75	-0.18	-	4,039
Dec-24 41.28	1.25	-	-	-	28.93	-0.21	-	2,506
Dec-24 42.23	1.44	-	-	-	28.13	-0.24	-	150
Dec-24 44.15	1.90	-	-	-	26.50	-0.31	-	65
Dec-24 45.10	2.18	-	-	-	25.70	-0.35	-	1,500
Dec-24 59.50	12.29	-	-	-	21.13	-1.00	1	-
Mar-25 19.28	0.03	-	-	-	44.08	-	-	50
Mar-25 24.10	0.11	-	-	-	40.61	-0.02	-	2
Mar-25 26.98	0.19	-	-	-	38.54	-0.03	-	25
Mar-25 27.95	0.24	-	-	-	37.84	-0.03	-	50
Mar-25 28.92	0.28	-	-	-	37.14	-0.04	-	4
Mar-25 30.85	0.39	-	-	-	35.75	-0.06	-	25
Mar-25 32.78	0.53	0.46	0.46	0.46	34.36	-0.08	10	10
Mar-25 33.74	0.61	-	-	-	33.67	-0.09	-	25
Mar-25 34.70	0.72	-	-	-	32.98	-0.10	-	1
Mar-25 35.67	0.83	-	-	-	32.28	-0.11	-	3
Mar-25 36.63	0.94	-	-	-	31.59	-0.13	-	1,000
Mar-25 37.59	1.07	-	-	-	30.90	-0.15	-	450
Mar-25 39.53	1.40	-	-	-	29.50	-0.19	-	301
Mar-25 40.50	1.56	-	-	-	28.80	-0.21	-	300
Mar-25 43.38	2.25	-	-	-	26.73	-0.29	-	2
Mar-25 45.31	2.83	-	-	-	25.34	-0.36	-	150
Jun-25 20.24	0.06	-	-	-	39.55	-0.01	-	100
Jun-25 23.13	0.13	-	-	-	37.81	-0.02	-	3
Jun-25 26.04	0.24	-	-	-	36.07	-0.03	-	77
Jun-25 26.98	0.28	-	-	-	35.50	-0.04	-	26
Jun-25 27.95	0.33	-	-	-	34.92	-0.04	-	50
Jun-25 29.89	0.47	-	-	-	33.75	-0.06	-	1
Jun-25 30.85	0.55	-	-	-	33.18	-0.07	-	1,500
Jun-25 35.67	1.08	-	-	-	30.29	-0.13	-	25
Jun-25 40.50	2.00	-	-	-	27.39	-0.23	-	3,000
Sep-25 36.07	1.39	-	-	-	29.33	-0.15	-	25
Sep-25 38.03	1.74	-	-	-	28.28	-0.19	-	25
Dec-25 18.53	0.08	-	-	-	37.41	-0.01	-	1
Dec-25 21.45	0.17	-	-	-	36.01	-0.02	-	2
Dec-25 26.32	0.44	-	-	-	33.67	-0.05	-	3
Dec-25 28.28	0.60	-	-	-	32.73	-0.06	-	25
Dec-25 29.25	0.68	-	-	-	32.26	-0.07	-	26
Dec-25 30.22	0.79	-	-	-	31.80	-0.08	-	50
Dec-25 31.20	0.92	-	-	-	31.33	-0.09	-	50
Dec-25 32.18	1.04	-	-	-	30.86	-0.11	-	25
Dec-25 41.93	3.04	-	-	-	26.18	-0.28	-	25
Dec-25 42.90	3.36	-	-	-	25.71	-0.31	-	25
Dec-25 43.87	3.69	-	-	-	25.24	-0.34	-	25
Dec-25 44.85	4.02	-	-	-	24.77	-0.36	-	25
Dec-25 45.82	4.36	-	-	-	24.31	-0.39	-	25
Dec-25 46.80	4.77	-	-	-	23.84	-0.42	-	25
Dec-25 47.78	5.23	-	-	-	23.51	-0.45	-	25
Mar-26 28.64	0.71	-	-	-	31.56	-0.07	-	2
Mar-26 42.47	3.54	-	-	-	25.79	-0.30	-	25
Mar-26 44.45	4.23	-	-	-	24.97	-0.35	-	25
Jun-26 26.67	0.66	-	-	-	31.81	-0.06	-	1
Jun-26 27.66	0.77	-	-	-	31.43	-0.07	-	1
Sep-26 40.50	3.59	-	-	-	26.47	-0.27	-	25
Sep-26 41.48	3.93	-	-	-	26.11	-0.29	-	25
Sep-26 42.47	4.27	-	-	-	25.76	-0.31	-	25
Sep-26 48.40	6.69	-	-	-	23.81	-0.45	-	25
Sep-26 49.39	7.18	-	-	-	23.62	-0.47	-	25
Dec-26 42.47	4.56	-	-	-	25.82	-0.31	-	25
Dec-26 43.46	4.90	-	-	-	25.46	-0.33	-	25
Dec-26 44.45	5.23	-	-	-	25.09	-0.35	-	25
Dec-26 46.42	6.05	-	-	-	24.37	-0.40	-	25
Jun-27 26.67	1.29	-	-	-	31.81	-0.09	-	2
Dec-27 21.73	0.75	-	-	-	32.49	-0.05	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 47.02	0.53	-	-	-	21.15	0.58	-	10
Jul-24 38.38	8.94	-	-	-	32.36	0.99	-	5
Jul-24 46.07	1.86	-	-	-	22.86	0.68	-	1
Jul-24 47.02	1.23	-	-	-	21.68	0.56	-	7
Jul-24 47.99	0.76	0.50	0.50	0.50	21.06	0.41	5	5
Sep-24 36.47	11.30	-	-	-	36.78	0.93	-	1
Sep-24 45.10	3.90	-	-	-	26.97	0.68	-	5
Dec-24 36.47	11.77	-	-	-	34.25	0.88	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 45.10	0.39	-	-	-	24.45	-0.22	-	5
Jul-24 46.07	0.62	-	-	-	23.25	-0.32	-	1
Aug-24 45.10	0.78	-	-	-	24.18	-0.27	-	1
Sep-24 38.38	0.33	-	-	-	33.81	-0.08	-	5
Sep-24 40.32	0.50	-	-	-	31.60	-0.12	-	5
Sep-24 45.10	1.32	-	-	-	26.17	-0.31	-	6
Dec-24 42.23	1.42	-	-	-	28.13	-0.23	-	150
Mar-25 36.63	0.93	-	-	-	31.59	-0.12	-	2

	Previous Close	20.76		24/06/24
	INDRA Close	20.32		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 15.00	5.34	-	-	-	28.72	1.00	-	1
Sep-24 15.50	4.84	-	-	-	28.40	1.00	-	4
Sep-24 16.50	3.86	-	-	-	27.78	0.98	-	5
Dec-24 16.00	4.53	-	-	-	27.62	0.91	-	1
Dec-24 21.00	1.17	-	-	-	25.11	0.47	-	3
Dec-24 23.00	0.54	-	-	-	24.62	0.27	-	8
Mar-25 22.00	1.21	1.30	1.30	1.30	25.20	0.42	17	-
Jun-25 22.00	1.60	1.45	1.45	1.45	26.00	0.46	17	17

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 19.00	0.19	-	-	-	28.46	-0.21	-	1
Jul-24 19.50	0.33	-	-	-	28.13	-0.32	-	2
Jul-24 20.00	0.53	0.62	0.62	0.40	27.80	-0.46	5	7
Aug-24 19.50	0.51	-	-	-	26.59	-0.35	-	1
Sep-24 12.00	-	-	-	-	30.14	-	-	200
Sep-24 13.00	-	-	-	-	29.51	-	-	125
Sep-24 13.50	-	-	-	-	29.20	-	-	4
Sep-24 14.00	-	-	-	-	28.89	-	-	100
Sep-24 14.50	0.01	-	-	-	28.58	-0.01	-	5
Sep-24 18.00	0.25	0.33	0.33	0.33	26.40	-0.17	3	3
Sep-24 18.50	0.36	-	-	-	26.08	-0.22	-	1
Sep-24 19.00	0.50	-	-	-	25.77	-0.29	-	1
Sep-24 20.00	0.88	-	-	-	25.15	-0.44	-	16
Dec-24 14.00	0.04	-	-	-	28.08	-0.02	-	8
Dec-24 14.50	0.05	-	-	-	27.81	-0.03	-	150
Dec-24 15.00	0.08	-	-	-	27.54	-0.05	-	50
Dec-24 16.00	0.16	-	-	-	27.00	-0.08	-	7
Dec-24 17.00	0.29	-	-	-	26.46	-0.14	-	2
Dec-24 17.50	0.39	0.41	0.41	0.41	26.19	-0.18	1	1
Dec-24 19.00	0.80	-	-	-	25.37	-0.32	-	5
Mar-25 16.00	0.31	-	-	-	27.21	-0.12	-	2
Mar-25 16.50	0.39	-	-	-	26.96	-0.15	-	4
Mar-25 17.00	0.49	-	-	-	26.71	-0.18	-	4
Mar-25 17.50	0.60	-	-	-	26.47	-0.21	-	2
Mar-25 18.00	0.75	-	-	-	26.22	-0.25	-	2
Mar-25 18.50	0.90	-	-	-	25.98	-0.29	-	4

	Previous Close	82.20		24/06/24
	LABORAT. ROVI Close	83.55		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 64.00	19.69	-	-	-	35.54	0.98	-	1

	Previous Close	2.16		24/06/24
	MAPFRE Close	2.19		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 2.00	0.21	-	-	-	20.46	0.89	-	5
Dec-24 2.40	0.04	-	-	-	18.28	0.27	-	25
Mar-25 1.80	0.43	-	-	-	22.38	0.91	-	6
Mar-25 2.20	0.16	-	-	-	22.03	0.54	-	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 2.20	0.03	-	-	-	11.76	-0.56	-	5
Sep-24 1.60	-	-	-	-	13.59	-	-	1
Sep-24 1.80	-	-	-	-	13.37	-	-	10
Sep-24 1.90	-	-	-	-	13.27	-0.01	-	20
Sep-24 2.20	0.05	-	-	-	12.86	-0.50	-	213
Dec-24 1.70	-	-	-	-	13.06	-	-	5
Dec-24 1.80	-	-	-	-	12.95	-0.02	-	55
Dec-24 1.90	0.01	-	-	-	12.85	-0.07	-	77
Dec-24 2.20	0.10	-	-	-	12.46	-0.58	-	10
Mar-25 1.90	0.03	-	-	-	17.80	-0.18	-	10
Mar-25 2.00	0.06	-	-	-	17.72	-0.28	-	2
Mar-25 2.20	0.15	-	-	-	17.52	-0.52	-	15
Mar-25 2.80	0.64	-	-	-	15.15	-0.99	-	3

	Previous Close	7.53		24/06/24
	MELIA HOTELS Close	7.63		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 6.00	1.64	-	-	-	19.40	1.00	-	20
Sep-24 6.50	1.14	-	-	-	19.05	1.00	-	150
Sep-24 6.75	0.89	-	-	-	18.88	0.96	-	50
Sep-24 7.25	0.48	-	-	-	18.53	0.72	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 8.00	0.50	-	-	-	18.38	-0.80	-	10
Sep-24 7.00	0.07	0.09	0.09	0.09	18.41	-0.17	2	2
Dec-24 7.00	0.16	-	-	-	19.72	-0.24	-	2
Mar-25 8.00	0.75	-	-	-	21.73	-0.57	-	6

	Previous Close	10.54		24/06/24
	MERLIN Close	10.67		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.00	0.41	-	-	-	17.14	0.47	-	3
Mar-25 11.00	0.52	-	-	-	17.65	0.47	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 10.50	0.22	-	-	-	15.64	-0.37	-	2
Mar-25 9.75	0.25	-	-	-	17.17	-0.25	-	2

	Previous Close	20.12		24/06/24
	NATURGY Close	20.82		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 20.00	1.12	-	-	-	27.33	0.74	-	1
Jul-24 21.00	0.51	-	-	-	25.67	0.48	-	1
Jul-24 22.00	0.16	0.14	0.14	0.11	24.61	0.22	6	2,506
Jul-24 23.00	0.03	-	-	-	23.56	0.06	-	2
Jul-24 24.00	-	-	-	-	22.50	0.01	-	2,500
Jul-24 27.00	-	-	-	-	19.33	-	-	2
Aug-24 21.00	0.69	-	-	-	25.78	0.50	-	8
Aug-24 22.00	0.30	0.28	0.28	0.23	24.72	0.28	11	11
Sep-24 17.50	3.45	-	-	-	30.40	0.94	-	1
Sep-24 19.00	2.14	-	-	-	27.81	0.81	-	1
Sep-24 20.00	1.39	-	-	-	26.08	0.67	-	11
Sep-24 22.00	0.42	0.30	0.30	0.30	23.49	0.30	2	3
Sep-24 24.00	0.07	-	-	-	21.50	0.07	-	21
Sep-24 25.00	0.02	-	-	-	20.51	0.03	-	14
Sep-24 26.00	-	-	-	-	19.52	0.01	-	75
Sep-24 27.00	-	-	-	-	18.53	-	-	60
Sep-24 28.00	-	-	-	-	17.53	-	-	100
Sep-24 32.00	-	-	-	-	13.56	-	-	50
Sep-24 35.00	-	-	-	-	10.58	-	-	150
Dec-24 19.00	2.29	-	-	-	26.42	0.75	-	10
Dec-24 20.00	1.62	-	-	-	25.07	0.62	-	8
Dec-24 21.00	1.07	-	-	-	23.83	0.48	-	22
Dec-24 22.00	0.68	-	-	-	23.03	0.35	-	2
Dec-24 23.00	0.40	-	-	-	22.22	0.24	-	10
Dec-24 24.00	0.22	-	-	-	21.42	0.15	-	150
Dec-24 25.00	0.11	-	-	-	20.62	0.08	-	14
Dec-24 26.00	0.05	-	-	-	19.82	0.04	-	25
Dec-24 27.00	0.02	-	-	-	19.02	0.02	-	150
Mar-25 21.00	1.30	-	-	-	22.81	0.48	-	1
Mar-25 22.00	0.92	-	-	-	22.17	0.38	-	3
Mar-25 24.00	0.39	-	-	-	20.89	0.21	-	40
Mar-25 25.00	0.23	-	-	-	20.25	0.14	-	55
Mar-25 26.00	0.13	-	-	-	19.61	0.09	-	81
Mar-25 27.00	0.07	-	-	-	18.97	0.05	-	29
Jun-25 23.00	0.78	-	-	-	21.99	0.32	-	2
Jun-25 24.00	0.54	-	-	-	21.52	0.24	-	4
Sep-25 20.00	2.04	-	-	-	23.67	0.57	-	4
Sep-25 22.00	1.18	-	-	-	22.54	0.41	-	1
Dec-25 18.50	2.94	-	-	-	24.50	0.70	-	1
Dec-25 26.00	0.41	-	-	-	21.57	0.18	-	3
Mar-26 26.00	0.54	-	-	-	21.86	0.20	-	30
Mar-26 27.00	0.42	-	-	-	21.67	0.17	-	30
Mar-26 28.00	0.31	-	-	-	21.48	0.13	-	30
Mar-26 29.00	0.24	-	-	-	21.29	0.11	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 19.00	0.05	-	-	-	25.93	-0.08	-	2
Jul-24 19.50	0.11	-	-	-	25.04	-0.14	-	6
Jul-24 20.00	0.20	-	-	-	24.14	-0.24	-	30
Jul-24 21.00	0.57	-	-	-	22.48	-0.53	-	4
Jul-24 22.00	1.25	-	-	-	21.42	-0.83	-	8
Jul-24 23.00	2.18	-	-	-	20.37	-1.00	-	5
Jul-24 25.00	4.18	-	-	-	18.25	-1.00	-	10
Aug-24 18.50	0.16	-	-	-	25.79	-0.15	-	1
Aug-24 19.00	0.25	-	-	-	24.90	-0.22	-	3
Aug-24 19.50	0.37	0.40	0.40	0.40	24.02	-0.30	3	6
Aug-24 20.00	0.54	-	-	-	23.13	-0.40	-	13
Aug-24 21.00	1.03	-	-	-	21.48	-0.63	-	1
Aug-24 22.00	1.75	-	-	-	20.42	-0.83	-	4
Sep-24 16.00	0.04	-	-	-	28.41	-0.03	-	81
Sep-24 16.50	0.06	-	-	-	27.55	-0.05	-	35
Sep-24 17.00	0.09	-	-	-	26.69	-0.07	-	5
Sep-24 17.50	0.13	-	-	-	25.82	-0.10	-	5
Sep-24 18.00	0.18	-	-	-	24.96	-0.14	-	42
Sep-24 18.50	0.26	-	-	-	24.09	-0.18	-	3
Sep-24 19.00	0.35	-	-	-	23.23	-0.24	-	11
Sep-24 19.50	0.48	-	-	-	22.36	-0.32	-	7
Sep-24 20.00	0.65	-	-	-	21.50	-0.40	-	58
Sep-24 21.00	1.12	-	-	-	19.90	-0.60	-	32
Sep-24 22.00	1.81	-	-	-	18.91	-0.79	-	60
Sep-24 23.00	2.66	-	-	-	17.92	-0.92	-	33
Sep-24 24.00	3.61	-	-	-	16.92	-0.98	-	6
Sep-24 25.00	4.60	-	-	-	15.93	-1.00	-	2
Dec-24 16.00	0.13	-	-	-	24.81	-0.08	-	68
Dec-24 17.00	0.23	-	-	-	23.47	-0.13	-	1
Dec-24 17.50	0.30	-	-	-	22.79	-0.17	-	3
Dec-24 18.00	0.39	-	-	-	22.12	-0.21	-	115
Dec-24 18.50	0.50	-	-	-	21.45	-0.26	-	3
Dec-24 19.00	0.63	-	-	-	20.78	-0.31	-	54
Dec-24 19.50	0.80	-	-	-	20.11	-0.38	-	68
Dec-24 20.00	0.99	-	-	-	19.43	-0.45	-	38
Dec-24 21.00	1.50	-	-	-	18.19	-0.60	-	9
Dec-24 22.00	2.16	-	-	-	17.39	-0.75	-	10
Dec-24 24.00	3.85	-	-	-	15.78	-0.94	-	1
Dec-24 25.00	4.80	-	-	-	14.98	-0.98	-	6
Mar-25 16.00	0.24	0.21	0.21	0.21	24.50	-0.11	5	48
Mar-25 17.50	0.47	-	-	-	22.70	-0.20	-	1
Mar-25 18.50	0.70	-	-	-	21.50	-0.28	-	2
Mar-25 19.00	0.84	-	-	-	20.90	-0.33	-	24
Mar-25 20.00	1.20	-	-	-	19.69	-0.44	-	29
Mar-25 21.00	1.69	-	-	-	18.59	-0.57	-	20
Mar-25 24.00	3.93	-	-	-	16.67	-0.90	-	10
Mar-25 25.00	4.85	-	-	-	16.03	-0.96	-	6
Jun-25 16.00	0.36	0.33	0.33	0.32	23.41	-0.14	10	45
Jun-25 18.00	0.79	-	-	-	21.49	-0.28	-	2
Jun-25 18.50	0.94	-	-	-	21.01	-0.32	-	5
Jun-25 19.00	1.11	-	-	-	20.53	-0.36	-	6
Jun-25 20.00	1.52	1.51	1.51	1.51	19.57	-0.46	5	5
Jun-25 21.00	2.03	-	-	-	18.70	-0.57	-	5
Jun-25 22.00	2.66	-	-	-	18.23	-0.67	-	3
Jun-25 23.00	3.38	-	-	-	17.77	-0.77	-	2
Sep-25 16.00	0.51	-	-	-	22.96	-0.17	-	12
Sep-25 18.50	1.19	-	-	-	20.96	-0.35	-	1
Sep-25 20.00	1.81	-	-	-	19.76	-0.48	-	4
Dec-25 17.00	0.90	-	-	-	21.89	-0.26	-	4
Dec-25 17.50	1.05	-	-	-	21.55	-0.30	-	1
Dec-25 18.50	1.40	-	-	-	20.86	-0.37	-	1
Dec-25 19.50	1.84	-	-	-	20.17	-0.45	-	1
Dec-25 20.00	2.07	-	-	-	19.82	-0.50	-	127
Dec-25 22.00	3.29	-	-	-	18.96	-0.66	-	2
Dec-25 34.00	13.93	-	-	-	15.88	-1.00	-	1
Mar-26 16.50	0.86	-	-	-	22.06	-0.24	-	1
Mar-26 18.50	1.52	-	-	-	20.84	-0.37	-	3
Mar-26 20.00	2.20	-	-	-	19.93	-0.49	-	246
Mar-26 21.00	2.76	-	-	-	19.40	-0.57	-	118
Jun-26 18.50	1.68	-	-	-	20.50	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	0.62	-	-	-	20.78	-0.30	-	2

	Previous Close	0.40		24/06/24
	OBRASCON HUARTE Close	0.41		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.40	0.04	-	-	-	40.03	0.59	-	10
Sep-24 0.45	0.02	-	-	-	40.01	0.35	-	10
Dec-24 0.40	0.05	-	-	-	41.29	0.60	-	20
Dec-24 0.45	0.03	-	-	-	41.27	0.44	-	20
Mar-25 0.45	0.05	-	-	-	41.68	0.49	-	10

	Previous Close	33.66		24/06/24
	PHARMA MAR Close	34.46		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 44.00	0.07	-	-	-	49.98	0.04	-	2
Sep-24 49.00	0.22	-	-	-	44.05	0.07	-	1
Sep-24 58.00	0.01	-	-	-	39.27	0.01	-	1
Dec-24 41.00	2.93	-	-	-	51.03	0.40	-	3
Dec-24 60.00	0.22	-	-	-	43.31	0.05	-	3
Mar-25 38.00	5.07	-	-	-	51.13	0.52	-	1
Mar-25 66.00	0.42	-	-	-	45.17	0.08	-	1
Mar-25 68.00	0.34	-	-	-	44.74	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 30.00	1.41	-	-	-	51.30	-0.24	-	1
Sep-24 36.00	3.93	-	-	-	47.03	-0.52	-	2
Sep-24 38.00	5.17	-	-	-	45.97	-0.62	-	1
Sep-24 39.00	5.83	-	-	-	45.43	-0.67	-	2
Sep-24 40.00	6.57	-	-	-	44.90	-0.71	-	3
Sep-24 41.00	7.33	-	-	-	44.37	-0.75	-	3
Sep-24 47.00	12.60	-	-	-	41.18	-0.95	-	1
Dec-24 25.00	1.27	-	-	-	56.55	-0.15	-	1
Dec-24 30.00	2.72	-	-	-	53.45	-0.28	-	2
Dec-24 33.00	3.93	-	-	-	51.59	-0.37	-	2
Dec-24 43.00	10.05	-	-	-	47.22	-0.69	-	1
Mar-25 30.00	3.48	-	-	-	52.19	-0.28	-	4
Mar-25 40.00	8.83	-	-	-	48.68	-0.55	-	2
Mar-25 42.00	10.21	-	-	-	48.26	-0.60	-	2
Jun-25 40.00	9.42	-	-	-	47.65	-0.52	-	2

	Previous Close	26.63		24/06/24
	PUIG Close	26.37		24/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 27.00	2.52	-	-	-	27.10	-0.47	-	3
Mar-25 28.00	3.07	-	-	-	26.92	-0.54	-	3

	Previous Close	17.28		24/06/24
	REDEIA Close	17.32		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.00	1.32	-	-	-	13.43	1.00	-	1
Jul-24 17.00	0.33	-	-	-	12.23	0.97	-	3
Jul-24 17.50	0.02	-	-	-	11.77	0.14	-	1
Aug-24 17.50	0.06	-	-	-	12.17	0.16	-	1
Sep-24 13.00	4.32	-	-	-	17.73	1.00	-	5
Sep-24 14.00	3.32	-	-	-	16.76	1.00	-	5
Sep-24 15.00	2.32	-	-	-	15.80	1.00	-	8
Sep-24 15.50	1.82	-	-	-	15.32	1.00	-	102
Sep-24 16.00	1.32	-	-	-	14.84	1.00	-	19
Sep-24 16.50	0.82	-	-	-	14.36	1.00	-	8
Sep-24 17.00	0.38	-	-	-	13.88	0.65	-	1
Sep-24 17.50	0.17	-	-	-	13.54	0.26	-	4
Sep-24 18.00	0.08	-	-	-	13.44	0.14	-	17
Dec-24 13.50	3.82	-	-	-	18.00	0.97	-	5
Dec-24 14.00	3.32	-	-	-	17.67	0.94	-	7
Dec-24 15.00	2.32	-	-	-	17.02	0.85	-	225
Dec-24 16.00	1.32	-	-	-	16.36	0.70	-	39
Dec-24 16.50	0.95	-	-	-	16.04	0.60	-	5
Dec-24 17.00	0.69	-	-	-	15.71	0.50	-	10
Dec-24 17.50	0.48	-	-	-	15.46	0.39	-	12
Dec-24 18.00	0.32	-	-	-	15.36	0.30	-	4
Mar-25 16.50	1.08	-	-	-	16.15	0.59	-	1
Mar-25 17.00	0.82	-	-	-	15.93	0.50	-	3
Jun-25 16.00	1.56	-	-	-	16.49	0.66	-	50
Jun-25 17.50	0.82	0.76	0.76	0.76	16.03	0.45	2	2
Sep-25 16.00	1.55	-	-	-	16.57	0.66	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.50	-	-	-	-	15.24	-	-	2
Jul-24 16.00	0.04	-	-	-	13.46	-0.13	-	2
Jul-24 16.50	0.17	0.20	0.20	0.20	12.86	-0.41	2	2
Jul-24 17.00	0.46	0.46	0.46	0.46	12.26	-0.77	1	-
Sep-24 13.00	-	-	-	-	17.24	-	-	1
Sep-24 13.50	-	-	-	-	16.76	-	-	3
Sep-24 14.00	0.01	-	-	-	16.27	-0.01	-	3
Sep-24 14.50	0.02	-	-	-	15.79	-0.03	-	66
Sep-24 15.00	0.04	-	-	-	15.31	-0.07	-	57
Sep-24 15.50	0.09	-	-	-	14.83	-0.14	-	26
Sep-24 16.00	0.19	-	-	-	14.35	-0.26	-	19
Sep-24 17.00	0.61	-	-	-	13.39	-0.61	-	25
Dec-24 13.50	0.02	-	-	-	17.51	-0.03	-	12
Dec-24 14.00	0.05	-	-	-	17.18	-0.05	-	61
Dec-24 14.50	0.09	-	-	-	16.86	-0.09	-	6
Dec-24 15.00	0.15	-	-	-	16.53	-0.14	-	5
Dec-24 16.00	0.38	-	-	-	15.87	-0.31	-	20
Dec-24 16.50	0.57	-	-	-	15.55	-0.42	-	4
Dec-24 17.00	0.81	-	-	-	15.22	-0.54	-	3
Dec-24 18.00	1.49	-	-	-	14.87	-0.80	-	1
Mar-25 13.50	0.06	-	-	-	16.69	-0.06	-	1
Mar-25 14.50	0.17	-	-	-	16.25	-0.14	-	4
Mar-25 15.00	0.26	-	-	-	16.03	-0.19	-	1
Mar-25 16.00	0.55	-	-	-	15.58	-0.35	-	20
Mar-25 17.00	1.00	-	-	-	15.14	-0.53	-	1
Jun-25 15.00	0.34	-	-	-	16.12	-0.21	-	1
Dec-25 14.00	0.34	-	-	-	16.37	-0.18	-	3
Dec-25 15.00	0.61	-	-	-	16.16	-0.29	-	3
Dec-25 16.00	1.01	-	-	-	15.95	-0.42	-	605
Dec-28 13.00	0.96	-	-	-	16.62	-0.27	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 15.50	0.09	-	-	-	14.83	-0.14	-	5

	Previous Close	14.67		24/06/24
	REPSOL Close	14.80		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.50	0.41	0.34	0.34	0.34	22.09	0.71	1	2,501
Jul-24 15.00	0.14	0.13	0.13	0.13	21.22	0.36	17	5,884
Jul-24 15.50	0.03	-	-	-	20.99	0.11	-	103
Jul-24 16.50	-	-	-	-	20.54	-	-	7
Aug-24 10.00	4.81	-	-	-	34.88	1.00	-	1
Aug-24 14.50	0.50	-	-	-	23.12	0.61	-	8
Aug-24 15.00	0.26	0.25	0.25	0.20	22.24	0.36	6	8
Aug-24 15.50	0.13	0.11	0.11	0.11	21.99	0.20	1	1
Aug-24 16.00	0.06	-	-	-	21.75	0.11	-	1
Sep-24 11.50	3.31	-	-	-	29.75	1.00	-	100
Sep-24 12.00	2.81	-	-	-	28.66	1.00	-	2
Sep-24 13.00	1.82	-	-	-	26.50	0.98	-	1
Sep-24 13.50	1.35	-	-	-	25.42	0.89	-	223
Sep-24 14.00	0.95	-	-	-	24.34	0.72	-	106
Sep-24 14.50	0.63	-	-	-	23.26	0.53	-	349
Sep-24 15.00	0.41	-	-	-	22.48	0.38	-	3,317
Sep-24 15.50	0.25	-	-	-	22.17	0.27	-	498
Sep-24 16.00	0.15	-	-	-	21.85	0.18	-	5,631
Sep-24 16.50	0.08	-	-	-	21.54	0.11	-	63
Sep-24 17.00	0.04	-	-	-	21.22	0.06	-	11
Sep-24 17.50	0.02	-	-	-	20.91	0.03	-	250
Sep-24 18.00	0.01	-	-	-	20.59	0.02	-	156
Sep-24 18.50	-	-	-	-	20.28	0.01	-	20
Sep-24 20.00	-	-	-	-	19.33	-	-	10
Dec-24 10.00	4.81	-	-	-	30.70	1.00	-	39
Dec-24 10.50	4.31	-	-	-	29.88	1.00	-	35
Dec-24 12.00	2.82	-	-	-	27.41	0.98	-	8,007
Dec-24 12.50	2.35	-	-	-	26.59	0.90	-	6,350
Dec-24 13.00	1.94	-	-	-	25.77	0.79	-	15
Dec-24 13.50	1.57	-	-	-	24.95	0.70	-	1,000
Dec-24 14.00	1.26	-	-	-	24.13	0.62	-	152
Dec-24 14.50	0.97	0.93	0.93	0.93	23.30	0.54	66	423
Dec-24 15.00	0.72	-	-	-	22.67	0.46	-	1,689
Dec-24 15.50	0.54	0.51	0.52	0.51	22.32	0.37	20	1,596
Dec-24 16.00	0.39	0.38	0.38	0.35	21.97	0.30	26	11,400
Dec-24 16.50	0.27	-	-	-	21.62	0.23	-	503
Dec-24 17.00	0.18	0.18	0.18	0.18	21.27	0.17	10	6,184
Dec-24 17.50	0.12	-	-	-	20.92	0.12	-	347
Dec-24 18.00	0.07	-	-	-	20.58	0.08	-	5,663
Dec-24 18.50	0.04	-	-	-	20.23	0.05	-	2,372
Dec-24 19.00	0.02	-	-	-	19.88	0.03	-	101
Dec-24 19.50	0.01	-	-	-	19.53	0.02	-	2
Mar-25 10.50	4.31	-	-	-	31.10	1.00	-	100
Mar-25 13.50	1.73	-	-	-	26.44	0.68	-	2
Mar-25 14.00	1.41	-	-	-	25.66	0.61	-	264
Mar-25 15.00	0.90	-	-	-	24.24	0.47	-	17
Mar-25 15.50	0.70	-	-	-	23.79	0.40	-	9
Mar-25 16.00	0.54	-	-	-	23.34	0.33	-	14
Mar-25 16.50	0.40	-	-	-	22.89	0.27	-	59
Mar-25 17.00	0.29	-	-	-	22.44	0.21	-	151
Mar-25 18.00	0.14	-	-	-	21.54	0.12	-	4
Mar-25 18.50	0.10	-	-	-	21.09	0.09	-	150
Mar-25 20.00	0.02	-	-	-	19.74	0.03	-	65
Jun-25 10.00	4.81	-	-	-	30.72	1.00	-	1
Jun-25 10.50	4.31	-	-	-	30.07	1.00	-	1
Jun-25 11.50	3.34	-	-	-	28.76	0.94	-	1
Jun-25 13.00	2.19	-	-	-	26.80	0.72	-	50
Jun-25 14.00	1.57	-	-	-	25.50	0.60	-	100
Jun-25 14.50	1.31	-	-	-	24.84	0.54	-	100
Jun-25 15.50	0.88	-	-	-	23.91	0.42	-	2
Jun-25 16.50	0.57	-	-	-	23.15	0.31	-	1
Jun-25 18.50	0.19	-	-	-	21.62	0.14	-	10
Sep-25 13.00	2.20	2.16	2.16	2.16	26.76	0.71	1	3
Sep-25 13.50	1.88	-	-	-	26.16	0.66	-	60
Sep-25 14.00	1.61	-	-	-	25.56	0.60	-	100
Sep-25 14.50	1.34	-	-	-	24.97	0.54	-	100
Sep-25 15.00	1.12	-	-	-	24.47	0.48	-	200
Sep-25 16.50	0.62	-	-	-	23.46	0.32	-	100
Sep-25 17.00	0.50	-	-	-	23.12	0.27	-	1
Sep-25 17.50	0.39	0.42	0.42	0.42	22.79	0.23	6	6
Dec-25 13.00	2.33	-	-	-	27.36	0.69	-	100
Dec-25 13.50	2.02	-	-	-	26.79	0.64	-	30
Dec-25 14.00	1.76	-	-	-	26.23	0.59	-	175
Dec-25 15.00	1.29	-	-	-	25.20	0.49	-	102
Dec-25 15.50	1.10	-	-	-	24.87	0.44	-	222
Dec-25 16.00	0.93	-	-	-	24.55	0.39	-	101
Dec-25 16.50	0.79	-	-	-	24.22	0.35	-	100
Dec-25 17.50	0.54	-	-	-	23.57	0.27	-	4
Dec-25 18.00	0.44	-	-	-	23.24	0.23	-	35
Dec-25 18.50	0.35	-	-	-	22.91	0.19	-	2
Dec-25 19.00	0.29	-	-	-	22.59	0.17	-	5
Mar-26 11.00	3.80	-	-	-	29.86	0.87	-	7
Mar-26 12.50	2.65	-	-	-	28.24	0.74	-	150
Mar-26 13.00	2.33	-	-	-	27.70	0.69	-	100
Mar-26 13.50	2.05	-	-	-	27.16	0.64	-	100
Mar-26 14.00	1.78	-	-	-	26.61	0.59	-	140
Mar-26 14.50	1.54	-	-	-	26.07	0.54	-	100
Mar-26 15.00	1.33	-	-	-	25.63	0.49	-	100
Mar-26 15.50	1.14	-	-	-	25.32	0.44	-	200
Mar-26 16.00	0.98	-	-	-	25.02	0.40	-	104
Mar-26 16.50	0.84	-	-	-	24.72	0.36	-	335
Jun-26 16.00	1.09	-	-	-	25.20	0.41	-	100
Jun-26 16.50	0.95	-	-	-	24.90	0.37	-	100
Jun-26 18.00	0.60	-	-	-	24.03	0.26	-	200
Dec-26 15.50	1.36	-	-	-	26.06	0.46	-	3,000
Jun-27 11.00	3.80	-	-	-	29.92	0.85	-	1
Jun-27 13.50	2.26	-	-	-	27.94	0.62	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 14.00	-	-	-	-	20.01	-	-	1
Jun-24 w4 14.50	0.02	-	-	-	18.73	-0.14	-	20
Jul-24 13.00	0.01	-	-	-	21.44	-0.04	-	21
Jul-24 13.50	0.05	-	-	-	20.15	-0.12	-	5,027
Jul-24 14.00	0.15	-	-	-	18.85	-0.31	-	3,099
Jul-24 14.50	0.36	0.36	0.36	0.36	17.56	-0.60	1	23
Jul-24 15.00	0.72	-	-	-	16.69	-0.86	-	2
Jul-24 16.00	1.68	-	-	-	16.24	-1.00	-	4
Aug-24 13.50	0.16	-	-	-	22.26	-0.22	-	411
Aug-24 14.50	0.50	-	-	-	19.64	-0.54	-	1
Aug-24 15.00	0.82	-	-	-	18.76	-0.73	-	1
Sep-24 8.00	-	-	-	-	34.12	-	-	2
Sep-24 9.00	-	-	-	-	31.96	-	-	4,010
Sep-24 10.50	0.01	-	-	-	28.72	-0.01	-	110
Sep-24 11.00	0.01	-	-	-	27.64	-0.02	-	162
Sep-24 11.50	0.03	-	-	-	26.56	-0.04	-	175
Sep-24 12.00	0.05	-	-	-	25.47	-0.06	-	24
Sep-24 12.50	0.09	-	-	-	24.39	-0.11	-	733
Sep-24 13.00	0.16	-	-	-	23.31	-0.17	-	615
Sep-24 13.50	0.26	-	-	-	22.23	-0.26	-	160
Sep-24 14.00	0.41	0.39	0.39	0.39	21.15	-0.38	2	1,222
Sep-24 14.50	0.62	-	-	-	20.07	-0.52	-	605
Sep-24 15.00	0.91	-	-	-	19.29	-0.67	-	866
Sep-24 15.50	1.28	-	-	-	18.98	-0.81	-	549
Sep-24 16.00	1.71	-	-	-	18.66	-0.91	-	4
Sep-24 17.00	2.68	-	-	-	18.03	-1.00	-	4
Dec-24 8.00	-	-	-	-	31.91	-	-	5,000
Dec-24 8.50	0.01	-	-	-	31.09	-	-	10
Dec-24 9.75	0.02	-	-	-	29.03	-0.02	-	110
Dec-24 10.00	0.03	-	-	-	28.62	-0.02	-	2,510
Dec-24 10.50	0.05	-	-	-	27.80	-0.04	-	102
Dec-24 11.00	0.07	-	-	-	26.98	-0.06	-	572
Dec-24 11.50	0.11	-	-	-	26.16	-0.09	-	10,485
Dec-24 12.00	0.17	-	-	-	25.33	-0.12	-	18,502
Dec-24 12.50	0.24	-	-	-	24.51	-0.17	-	8,050
Dec-24 13.00	0.34	-	-	-	23.69	-0.23	-	17,790
Dec-24 13.50	0.47	-	-	-	22.87	-0.30	-	1,100
Dec-24 14.00	0.64	0.60	0.60	0.60	22.05	-0.39	1	251
Dec-24 14.50	0.85	-	-	-	21.22	-0.48	-	5,595
Dec-24 15.00	1.12	-	-	-	20.59	-0.58	-	308
Dec-24 15.50	1.44	-	-	-	20.24	-0.69	-	7
Dec-24 16.00	1.82	-	-	-	19.89	-0.79	-	6,000
Dec-24 16.50	2.24	-	-	-	19.54	-0.88	-	150
Dec-24 19.00	4.68	-	-	-	17.80	-1.00	-	2
Mar-25 8.75	0.03	-	-	-	29.70	-0.02	-	1
Mar-25 9.50	0.06	-	-	-	28.54	-0.04	-	100
Mar-25 10.00	0.09	-	-	-	27.76	-0.06	-	1
Mar-25 10.50	0.13	-	-	-	26.98	-0.08	-	30
Mar-25 11.00	0.19	-	-	-	26.21	-0.11	-	210
Mar-25 11.50	0.25	-	-	-	25.43	-0.15	-	844
Mar-25 12.00	0.34	-	-	-	24.65	-0.19	-	1
Mar-25 12.50	0.45	-	-	-	23.87	-0.24	-	201
Mar-25 13.00	0.59	-	-	-	23.10	-0.30	-	304
Mar-25 14.00	0.96	-	-	-	21.54	-0.45	-	8
Mar-25 14.50	1.19	-	-	-	20.77	-0.53	-	200
Mar-25 15.00	1.47	-	-	-	20.12	-0.61	-	1
Mar-25 15.50	1.80	-	-	-	19.67	-0.69	-	10
Mar-25 16.00	2.16	-	-	-	19.22	-0.76	-	2
Jun-25 5.50	-	-	-	-	33.30	-	-	170
Jun-25 9.50	0.10	-	-	-	28.07	-0.06	-	26
Jun-25 10.00	0.14	-	-	-	27.42	-0.08	-	11
Jun-25 11.00	0.27	-	-	-	26.11	-0.13	-	170
Jun-25 12.00	0.45	-	-	-	24.81	-0.21	-	613
Jun-25 12.50	0.59	-	-	-	24.15	-0.26	-	3
Jun-25 13.00	0.73	-	-	-	23.50	-0.31	-	8,510
Jun-25 13.50	0.91	-	-	-	22.85	-0.37	-	16
Jun-25 14.00	1.12	-	-	-	22.20	-0.44	-	117
Jun-25 14.50	1.35	-	-	-	21.54	-0.51	-	122
Jun-25 15.00	1.63	-	-	-	21.00	-0.58	-	23
Sep-25 10.00	0.24	-	-	-	26.98	-0.11	-	20
Sep-25 12.00	0.65	-	-	-	24.59	-0.26	-	1
Dec-25 8.00	0.08	-	-	-	28.92	-0.04	-	1
Dec-25 9.75	0.26	-	-	-	26.95	-0.11	-	360
Dec-25 10.00	0.29	-	-	-	26.67	-0.12	-	450
Dec-25 11.50	0.60	-	-	-	24.98	-0.22	-	155
Dec-25 12.00	0.73	-	-	-	24.41	-0.26	-	501
Dec-25 12.50	0.89	-	-	-	23.85	-0.31	-	150
Dec-25 14.50	1.75	-	-	-	21.60	-0.52	-	227
Dec-25 15.50	2.35	-	-	-	20.80	-0.64	-	1
Dec-25 20.00	6.04	-	-	-	17.86	-0.96	-	5
Mar-26 10.50	0.50	-	-	-	25.89	-0.18	-	1,000
Mar-26 11.00	0.63	-	-	-	25.35	-0.22	-	450
Mar-26 11.50	0.76	-	-	-	24.81	-0.25	-	200
Jun-26 9.25	0.33	-	-	-	27.26	-0.12	-	20
Jun-26 10.50	0.57	-	-	-	25.91	-0.19	-	2,100
Jun-26 12.00	1.01	-	-	-	24.29	-0.30	-	2
Jun-26 14.50	2.10	-	-	-	21.58	-0.53	-	1
Dec-26 12.00	1.28	-	-	-	24.32	-0.33	-	10
Dec-26 12.50	1.48	-	-	-	23.84	-0.37	-	10
Dec-26 13.00	1.70	-	-	-	23.35	-0.41	-	5,000
Dec-26 15.00	2.74	-	-	-	21.51	-0.59	-	4,000
Jun-27 11.50	1.30	-	-	-	24.46	-0.31	-	60
Jun-27 14.00	2.47	-	-	-	22.49	-0.51	-	10
Dec-27 10.50	1.15	-	-	-	25.31	-0.27	-	6,000
Dec-27 11.00	1.34	-	-	-	24.97	-0.30	-	40
Dec-28 11.50	1.97	-	-	-	25.09	-0.36	-	1,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.00	0.54	-	-	-	23.38	0.66	-	17
Jul-24 14.50	0.26	-	-	-	22.09	0.43	-	65
Jul-24 15.00	0.10	-	-	-	21.22	0.22	-	7
Aug-24 14.00	0.74	-	-	-	24.43	0.63	-	10
Aug-24 14.50	0.45	-	-	-	23.12	0.48	-	30
Sep-24 16.00	0.15	-	-	-	21.85	0.18	-	62
Dec-24 14.00	1.25	-	-	-	24.13	0.61	-	3
Dec-24 15.00	0.72	-	-	-	22.67	0.45	-	7
Dec-24 16.00	0.39	-	-	-	21.97	0.29	-	10
Mar-25 17.00	0.28	-	-	-	22.44	0.20	-	1
Dec-25 15.50	1.08	-	-	-	24.87	0.41	-	3,009
Dec-25 17.00	0.65	-	-	-	23.89	0.29	-	7
Dec-26 17.00	0.92	-	-	-	25.28	0.32	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.00	0.14	-	-	-	18.85	-0.31	-	10
Jul-24 14.50	0.35	-	-	-	17.56	-0.59	-	25
Aug-24 14.00	0.29	-	-	-	20.95	-0.35	-	10
Sep-24 11.00	0.01	-	-	-	27.64	-0.02	-	2
Sep-24 12.00	0.05	-	-	-	25.47	-0.06	-	2
Sep-24 13.00	0.16	-	-	-	23.31	-0.17	-	40
Sep-24 15.50	1.24	-	-	-	18.98	-0.76	-	1
Dec-24 9.75	0.02	-	-	-	29.03	-0.02	-	50
Dec-24 12.00	0.16	-	-	-	25.33	-0.12	-	50
Dec-24 13.00	0.33	-	-	-	23.69	-0.22	-	10
Mar-25 15.00	1.43	-	-	-	20.12	-0.58	-	20
Jun-25 14.00	1.07	-	-	-	22.20	-0.40	-	1
Dec-25 11.50	0.57	-	-	-	24.98	-0.20	-	3,009
Dec-26 10.00	0.63	-	-	-	26.26	-0.17	-	7

	Previous Close	3.30		24/06/24
	SACYR Close	3.39		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 3.20	0.21	-	-	-	21.45	0.73	-	5
Dec-24 3.10	0.34	-	-	-	20.89	0.73	-	5
Dec-24 3.20	0.28	-	-	-	20.82	0.66	-	5
Dec-24 3.30	0.22	-	-	-	20.75	0.58	-	5
Dec-24 3.40	0.18	-	-	-	20.69	0.50	-	10
Mar-25 3.50	0.17	-	-	-	20.54	0.44	-	5
Mar-25 3.60	0.13	-	-	-	20.53	0.37	-	5
Jun-25 3.30	0.28	0.24	0.24	0.24	20.74	0.57	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 2.70	-	-	-	-	18.81	-0.01	-	10
Sep-24 3.30	0.10	-	-	-	18.05	-0.45	-	3
Dec-24 2.90	0.03	-	-	-	19.96	-0.13	-	10
Dec-24 3.00	0.05	-	-	-	19.89	-0.20	-	10

	Previous Close	4.34		24/06/24
	SANTANDER Close	4.41		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.00	0.44	-	-	-	32.76	0.89	-	5
Jul-24 4.30	0.20	0.20	0.20	0.20	29.27	0.65	5	5
Jul-24 4.40	0.14	-	-	-	28.10	0.54	-	5
Jul-24 4.50	0.09	-	-	-	27.79	0.42	-	15
Jul-24 4.60	0.06	-	-	-	27.55	0.30	-	10
Jul-24 4.70	0.04	-	-	-	27.32	0.21	-	5
Jul-24 4.80	0.02	-	-	-	27.08	0.13	-	5
Jul-24 4.90	0.01	-	-	-	26.85	0.08	-	11
Jul-24 5.00	0.01	-	-	-	26.61	0.04	-	76
Jul-24 5.25	-	-	-	-	26.03	0.01	-	110
Jul-24 5.50	-	-	-	-	25.44	-	-	1,300
Jul-24 5.75	-	-	-	-	24.86	-	-	1,400
Aug-24 4.00	0.50	-	-	-	33.60	0.81	-	5
Aug-24 4.40	0.21	-	-	-	28.97	0.55	-	5
Aug-24 4.50	0.16	0.12	0.12	0.12	28.68	0.47	1	5
Aug-24 4.70	0.09	-	-	-	28.28	0.31	-	15
Aug-24 4.90	0.05	-	-	-	27.87	0.19	-	20
Aug-24 5.00	0.03	-	-	-	27.66	0.14	-	10
Aug-24 6.00	-	-	-	-	25.62	-	-	100
Sep-24 2.40	2.03	-	-	-	47.45	1.00	-	100
Sep-24 3.00	1.44	-	-	-	41.73	0.98	-	1,000
Sep-24 3.50	0.97	-	-	-	36.97	0.92	-	97
Sep-24 3.60	0.88	-	-	-	36.02	0.90	-	33
Sep-24 3.70	0.79	-	-	-	35.06	0.87	-	81
Sep-24 3.80	0.71	-	-	-	34.11	0.85	-	21
Sep-24 3.90	0.63	-	-	-	33.16	0.81	-	106
Sep-24 4.00	0.55	-	-	-	32.21	0.77	-	216
Sep-24 4.10	0.47	-	-	-	31.25	0.73	-	117
Sep-24 4.20	0.40	-	-	-	30.30	0.68	-	134
Sep-24 4.30	0.33	0.33	0.33	0.33	29.35	0.62	10	515
Sep-24 4.40	0.27	-	-	-	28.40	0.56	-	61
Sep-24 4.50	0.22	-	-	-	28.14	0.49	-	141
Sep-24 4.60	0.18	-	-	-	27.95	0.43	-	61
Sep-24 4.70	0.14	-	-	-	27.76	0.37	-	11
Sep-24 4.80	0.11	-	-	-	27.57	0.31	-	10
Sep-24 4.90	0.09	-	-	-	27.38	0.26	-	78
Sep-24 5.00	0.07	-	-	-	27.19	0.21	-	97
Sep-24 5.25	0.03	-	-	-	26.72	0.12	-	23
Sep-24 5.50	0.01	-	-	-	26.25	0.06	-	60
Dec-24 1.30	3.13	-	-	-	54.69	1.00	-	5
Dec-24 2.30	2.14	-	-	-	46.30	0.99	-	5
Dec-24 2.70	1.75	-	-	-	42.94	0.98	-	10
Dec-24 2.80	1.66	-	-	-	42.10	0.97	-	7,350
Dec-24 2.90	1.56	-	-	-	41.26	0.96	-	35
Dec-24 3.00	1.47	-	-	-	40.42	0.95	-	5,115
Dec-24 3.10	1.38	-	-	-	39.59	0.94	-	75
Dec-24 3.20	1.29	-	-	-	38.75	0.93	-	103
Dec-24 3.30	1.20	-	-	-	37.91	0.91	-	1,505
Dec-24 3.40	1.11	-	-	-	37.07	0.90	-	7,550
Dec-24 3.50	1.02	-	-	-	36.23	0.88	-	3,351
Dec-24 3.60	0.94	-	-	-	35.39	0.85	-	15
Dec-24 3.70	0.86	-	-	-	34.55	0.83	-	16
Dec-24 3.80	0.77	-	-	-	33.71	0.80	-	11,884
Dec-24 3.90	0.70	-	-	-	32.87	0.77	-	20,000
Dec-24 4.00	0.62	-	-	-	32.03	0.73	-	32,829
Dec-24 4.10	0.55	-	-	-	31.19	0.70	-	2,044
Dec-24 4.20	0.49	-	-	-	30.35	0.65	-	1,787
Dec-24 4.30	0.42	-	-	-	29.51	0.61	-	180
Dec-24 4.40	0.36	-	-	-	28.68	0.56	-	309
Dec-24 4.50	0.31	-	-	-	28.43	0.52	-	17
Dec-24 4.60	0.27	0.23	0.23	0.23	28.25	0.47	1	16
Dec-24 4.70	0.23	-	-	-	28.07	0.42	-	60
Dec-24 4.80	0.19	-	-	-	27.89	0.38	-	337
Dec-24 4.90	0.17	-	-	-	27.71	0.34	-	69
Dec-24 5.00	0.14	0.10	0.10	0.10	27.53	0.29	1	185
Dec-24 5.25	0.09	-	-	-	27.07	0.21	-	233
Dec-24 5.50	0.05	-	-	-	26.62	0.14	-	31
Dec-24 5.75	0.03	-	-	-	26.17	0.09	-	48
Mar-25 2.20	2.24	-	-	-	44.17	0.99	-	10
Mar-25 2.60	1.85	-	-	-	41.20	0.97	-	1
Mar-25 3.00	1.49	-	-	-	38.24	0.93	-	65
Mar-25 3.50	1.06	-	-	-	34.53	0.84	-	1
Mar-25 3.60	0.98	-	-	-	33.79	0.82	-	75
Mar-25 4.10	0.61	-	-	-	30.09	0.67	-	1
Mar-25 4.20	0.55	-	-	-	29.35	0.64	-	2
Mar-25 4.30	0.49	-	-	-	28.61	0.60	-	11
Mar-25 4.40	0.43	-	-	-	27.87	0.56	-	6
Mar-25 4.50	0.38	-	-	-	27.63	0.52	-	150
Mar-25 4.60	0.34	-	-	-	27.45	0.48	-	7
Mar-25 4.70	0.30	-	-	-	27.27	0.45	-	16
Mar-25 4.80	0.26	-	-	-	27.09	0.41	-	160
Mar-25 4.90	0.23	-	-	-	26.91	0.37	-	460
Mar-25 5.00	0.20	-	-	-	26.73	0.34	-	471
Mar-25 5.25	0.14	-	-	-	26.27	0.26	-	30
Mar-25 5.50	0.09	-	-	-	25.82	0.19	-	165
Mar-25 5.75	0.06	-	-	-	25.37	0.14	-	10
Jun-25 2.90	1.58	-	-	-	38.11	0.93	-	100
Jun-25 3.00	1.49	-	-	-	37.44	0.92	-	129
Jun-25 3.10	1.41	-	-	-	36.78	0.91	-	150
Jun-25 3.20	1.32	-	-	-	36.11	0.89	-	100
Jun-25 3.30	1.24	-	-	-	35.45	0.87	-	104
Jun-25 3.40	1.16	-	-	-	34.78	0.85	-	115
Jun-25 3.70	0.93	-	-	-	32.79	0.78	-	25
Jun-25 4.00	0.72	-	-	-	30.79	0.69	-	6
Jun-25 4.40	0.47	0.46	0.46	0.46	28.13	0.56	5	45
Jun-25 4.60	0.38	-	-	-	27.74	0.50	-	104
Jun-25 4.80	0.31	-	-	-	27.39	0.43	-	15,003
Jun-25 4.90	0.27	-	-	-	27.22	0.40	-	5
Jun-25 5.00	0.24	-	-	-	27.04	0.37	-	5
Sep-25 3.80	0.89	-	-	-	32.26	0.74	-	6
Sep-25 3.90	0.83	-	-	-	31.63	0.71	-	7
Sep-25 4.40	0.53	-	-	-	28.50	0.57	-	1
Sep-25 4.50	0.48	-	-	-	28.30	0.54	-	1
Sep-25 4.70	0.40	-	-	-	27.98	0.48	-	2
Sep-25 4.80	0.37	-	-	-	27.82	0.45	-	2
Dec-25 3.00	1.51	-	-	-	37.22	0.90	-	102
Dec-25 3.10	1.43	-	-	-	36.64	0.88	-	100
Dec-25 3.20	1.35	-	-	-	36.06	0.86	-	240
Dec-25 3.30	1.27	-	-	-	35.48	0.84	-	140
Dec-25 3.40	1.20	-	-	-	34.89	0.82	-	330
Dec-25 3.50	1.13	-	-	-	34.31	0.80	-	1
Dec-25 3.60	1.05	-	-	-	33.73	0.77	-	20
Dec-25 4.00	0.79	-	-	-	31.40	0.68	-	25,000
Dec-25 4.20	0.67	-	-	-	30.24	0.62	-	14,000
Dec-25 4.30	0.62	-	-	-	29.65	0.60	-	1
Dec-25 4.50	0.52	-	-	-	28.87	0.54	-	10,000
Dec-25 4.80	0.40	-	-	-	28.37	0.46	-	40
Dec-25 4.90	0.37	-	-	-	28.20	0.43	-	5
Dec-25 5.00	0.33	-	-	-	28.04	0.41	-	15
Mar-26 3.40	1.23	-	-	-	35.04	0.80	-	30
Mar-26 3.50	1.16	-	-	-	34.49	0.78	-	1
Mar-26 3.60	1.09	-	-	-	33.93	0.76	-	215
Mar-26 4.70	0.49	-	-	-	28.89	0.49	-	25
Mar-26 4.80	0.45	-	-	-	28.72	0.47	-	25
Mar-26 4.90	0.42	-	-	-	28.55	0.45	-	25
Mar-26 5.00	0.38	-	-	-	28.37	0.42	-	25
Jun-26 3.30	1.30	-	-	-	35.55	0.82	-	10
Jun-26 3.70	1.03	-	-	-	33.43	0.74	-	100
Jun-26 4.30	0.68	-	-	-	30.26	0.60	-	22
Jun-26 4.80	0.47	-	-	-	28.97	0.48	-	25
Jun-26 4.90	0.44	-	-	-	28.79	0.45	-	1
Jun-26 5.00	0.40	-	-	-	28.61	0.43	-	25
Jun-26 5.50	0.27	-	-	-	27.70	0.33	-	3,750
Sep-26 4.20	0.77	-	-	-	30.97	0.62	-	1
Sep-26 4.50	0.62	-	-	-	29.76	0.55	-	1
Sep-26 4.70	0.55	-	-	-	29.38	0.51	-	25
Sep-26 4.80	0.52	-	-	-	29.19	0.49	-	25
Sep-26 4.90	0.48	-	-	-	29.00	0.46	-	25
Sep-26 5.00	0.45	-	-	-	28.81	0.44	-	25
Dec-26 2.80	1.70	-	-	-	37.89	0.91	-	100,000
Dec-26 3.00	1.54	-	-	-	36.94	0.87	-	8,840
Dec-26 3.60	1.13	-	-	-	34.08	0.75	-	5
Dec-26 3.70	1.07	-	-	-	33.61	0.73	-	5
Dec-26 4.00	0.89	-	-	-	32.18	0.67	-	25,090
Dec-26 4.60	0.60	-	-	-	29.85	0.53	-	80
Jun-27 2.90	1.62	-	-	-	37.26	0.89	-	2
Dec-27 2.30	2.14	-	-	-	39.57	0.99	-	80
Dec-27 3.50	1.23	-	-	-	34.85	0.76	-	10,000
Dec-27 3.60	1.17	-	-	-	34.46	0.74	-	10
Dec-27 4.20	0.86	-	-	-	32.10	0.62	-	7,000
Dec-27 4.30	0.82	-	-	-	31.71	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.00	0.02	-	-	-	31.71	-0.11	-	10
Jul-24 4.10	0.03	-	-	-	30.55	-0.16	-	10
Jul-24 4.20	0.05	-	-	-	29.38	-0.24	-	1
Jul-24 4.30	0.08	-	-	-	28.22	-0.34	-	1,015
Jul-24 4.40	0.12	-	-	-	27.05	-0.46	-	14
Jul-24 4.50	0.17	-	-	-	26.74	-0.59	-	15
Jul-24 4.60	0.24	-	-	-	26.50	-0.71	-	6
Jul-24 4.80	0.40	-	-	-	26.03	-0.90	-	12
Jul-24 4.90	0.49	-	-	-	25.80	-0.95	-	5
Aug-24 3.70	0.03	-	-	-	37.25	-0.09	-	10
Aug-24 4.00	0.07	-	-	-	33.78	-0.20	-	10
Aug-24 4.10	0.09	-	-	-	32.62	-0.25	-	10
Aug-24 4.40	0.18	-	-	-	29.15	-0.46	-	9
Aug-24 4.50	0.23	-	-	-	28.86	-0.54	-	1
Aug-24 4.80	0.44	-	-	-	28.25	-0.77	-	5
Aug-24 5.00	0.61	-	-	-	27.84	-0.88	-	5
Sep-24 2.20	-	-	-	-	49.29	-	-	100
Sep-24 2.30	-	-	-	-	48.34	-	-	100
Sep-24 2.40	-	-	-	-	47.39	-	-	10
Sep-24 2.50	-	-	-	-	46.44	-	-	100
Sep-24 2.60	-	-	-	-	45.48	-0.01	-	100
Sep-24 2.70	-	-	-	-	44.53	-0.01	-	100
Sep-24 2.80	-	-	-	-	43.58	-0.01	-	5
Sep-24 2.90	0.01	-	-	-	42.62	-0.02	-	48
Sep-24 3.00	0.01	-	-	-	41.67	-0.02	-	15
Sep-24 3.10	0.01	-	-	-	40.72	-0.03	-	20
Sep-24 3.20	0.01	-	-	-	39.77	-0.04	-	22
Sep-24 3.30	0.02	-	-	-	38.81	-0.05	-	215
Sep-24 3.40	0.02	-	-	-	37.86	-0.06	-	26,049
Sep-24 3.50	0.03	-	-	-	36.91	-0.08	-	346
Sep-24 3.60	0.04	-	-	-	35.96	-0.10	-	36
Sep-24 3.70	0.05	-	-	-	35.00	-0.13	-	40
Sep-24 3.80	0.06	-	-	-	34.05	-0.15	-	1,501
Sep-24 3.90	0.08	-	-	-	33.10	-0.19	-	11
Sep-24 4.00	0.10	-	-	-	32.15	-0.23	-	25
Sep-24 4.10	0.13	-	-	-	31.19	-0.28	-	105
Sep-24 4.20	0.15	-	-	-	30.24	-0.33	-	41
Sep-24 4.40	0.22	0.20	0.20	0.20	28.34	-0.45	8	28
Sep-24 4.50	0.28	-	-	-	28.08	-0.52	-	100
Sep-24 4.60	0.33	-	-	-	27.89	-0.58	-	13
Sep-24 4.70	0.40	-	-	-	27.70	-0.65	-	90
Sep-24 4.80	0.47	-	-	-	27.51	-0.71	-	86
Sep-24 5.00	0.63	-	-	-	27.13	-0.82	-	3
Dec-24 1.30	-	-	-	-	52.60	-	-	1
Dec-24 1.50	-	-	-	-	50.92	-	-	10
Dec-24 2.00	-	-	-	-	46.73	-0.01	-	3
Dec-24 2.10	-	-	-	-	45.89	-0.01	-	100
Dec-24 2.20	-	-	-	-	45.05	-0.01	-	105
Dec-24 2.60	0.01	-	-	-	41.69	-0.03	-	60,100
Dec-24 2.70	0.02	-	-	-	40.85	-0.03	-	72,222
Dec-24 2.80	0.02	-	-	-	40.01	-0.04	-	7,461
Dec-24 2.90	0.03	-	-	-	39.17	-0.05	-	116
Dec-24 3.00	0.03	-	-	-	38.33	-0.06	-	86,120
Dec-24 3.10	0.04	-	-	-	37.50	-0.07	-	124
Dec-24 3.20	0.05	-	-	-	36.66	-0.09	-	39
Dec-24 3.30	0.06	-	-	-	35.82	-0.10	-	2,302
Dec-24 3.40	0.07	-	-	-	34.98	-0.12	-	106,476
Dec-24 3.50	0.09	-	-	-	34.14	-0.14	-	3,294
Dec-24 3.60	0.10	-	-	-	33.30	-0.17	-	60,790
Dec-24 3.70	0.12	-	-	-	32.46	-0.20	-	3,003
Dec-24 3.80	0.14	-	-	-	31.62	-0.23	-	10,277
Dec-24 3.90	0.16	-	-	-	30.78	-0.26	-	1,750
Dec-24 4.00	0.19	-	-	-	29.94	-0.30	-	2,737
Dec-24 4.10	0.22	0.21	0.21	0.21	29.10	-0.34	40	140
Dec-24 4.20	0.25	-	-	-	28.26	-0.38	-	71
Dec-24 4.30	0.29	0.29	0.29	0.29	27.42	-0.43	100	303
Dec-24 4.40	0.33	0.33	0.33	0.33	26.59	-0.47	100	316
Dec-24 4.50	0.39	-	-	-	26.34	-0.52	-	517
Dec-24 4.60	0.44	-	-	-	26.16	-0.57	-	88
Dec-24 4.70	0.51	-	-	-	25.98	-0.62	-	101
Dec-24 4.80	0.57	-	-	-	25.80	-0.67	-	13
Dec-24 4.90	0.65	-	-	-	25.62	-0.71	-	3
Dec-24 5.00	0.72	-	-	-	25.44	-0.75	-	70
Mar-25 2.70	0.04	-	-	-	38.91	-0.05	-	30
Mar-25 3.10	0.07	-	-	-	35.95	-0.10	-	60
Mar-25 3.50	0.13	-	-	-	32.98	-0.17	-	8
Mar-25 3.60	0.15	-	-	-	32.24	-0.19	-	2
Mar-25 3.70	0.17	-	-	-	31.50	-0.22	-	2
Mar-25 3.80	0.19	-	-	-	30.76	-0.25	-	27
Mar-25 3.90	0.22	-	-	-	30.02	-0.28	-	20,010
Mar-25 4.00	0.24	-	-	-	29.28	-0.31	-	10
Mar-25 4.10	0.28	-	-	-	28.54	-0.34	-	5
Mar-25 4.20	0.31	-	-	-	27.80	-0.38	-	6,771
Mar-25 4.30	0.35	0.33	0.33	0.33	27.06	-0.42	1	106
Mar-25 4.40	0.39	-	-	-	26.32	-0.46	-	150
Mar-25 4.50	0.44	-	-	-	26.08	-0.50	-	255
Mar-25 4.60	0.50	-	-	-	25.90	-0.55	-	12,150
Mar-25 4.70	0.56	-	-	-	25.72	-0.59	-	6
Mar-25 4.80	0.62	-	-	-	25.54	-0.63	-	5
Jun-25 1.80	0.01	-	-	-	43.10	-0.01	-	10
Jun-25 1.90	0.01	-	-	-	42.43	-0.02	-	150
Jun-25 2.50	0.04	-	-	-	38.44	-0.05	-	20
Jun-25 2.60	0.05	-	-	-	37.78	-0.06	-	86,000
Jun-25 2.80	0.07	-	-	-	36.44	-0.08	-	100
Jun-25 2.90	0.08	-	-	-	35.78	-0.10	-	100
Jun-25 3.00	0.09	-	-	-	35.11	-0.11	-	100
Jun-25 3.10	0.11	-	-	-	34.45	-0.13	-	110
Jun-25 3.20	0.12	-	-	-	33.78	-0.14	-	100
Jun-25 3.30	0.14	-	-	-	33.12	-0.16	-	100
Jun-25 3.40	0.16	-	-	-	32.45	-0.18	-	43,000
Jun-25 3.50	0.18	-	-	-	31.79	-0.20	-	506
Jun-25 3.60	0.20	-	-	-	31.12	-0.23	-	614
Jun-25 3.70	0.23	-	-	-	30.46	-0.25	-	100
Jun-25 3.80	0.25	-	-	-	29.79	-0.28	-	15,002
Jun-25 4.00	0.32	-	-	-	28.46	-0.34	30,000	30,005
Jun-25 4.50	0.52	-	-	-	25.58	-0.51	-	20
Jun-25 4.70	0.64	-	-	-	25.23	-0.58	-	3
Jun-25 4.80	0.71	-	-	-	25.06	-0.62	-	105
Sep-25 4.40	0.51	-	-	-	25.48	-0.47	-	1
Sep-25 4.50	0.56	-	-	-	25.28	-0.50	-	10
Sep-25 4.70	0.68	-	-	-	24.96	-0.57	-	2
Dec-25 2.90	0.12	-	-	-	33.48	-0.12	-	32
Dec-25 3.00	0.14	-	-	-	32.90	-0.14	-	110
Dec-25 3.10	0.16	-	-	-	32.32	-0.15	-	5,010
Dec-25 3.20	0.18	-	-	-	31.74	-0.17	-	102,503
Dec-25 3.30	0.20	-	-	-	31.16	-0.19	-	10
Dec-25 3.40	0.22	-	-	-	30.57	-0.21	-	30
Dec-25 3.70	0.30	-	-	-	28.83	-0.28	-	26,000
Dec-25 4.00	0.40	-	-	-	27.08	-0.36	-	40,000
Dec-25 4.20	0.47	-	-	-	25.92	-0.41	-	10,010
Dec-25 4.40	0.56	-	-	-	24.75	-0.48	-	20,000
Dec-25 4.60	0.67	-	-	-	24.38	-0.54	-	246
Dec-25 4.80	0.79	-	-	-	24.05	-0.60	-	1
Dec-25 5.00	0.93	-	-	-	23.72	-0.65	-	6
Mar-26 3.30	0.21	-	-	-	30.27	-0.20	-	2
Mar-26 3.70	0.32	-	-	-	28.04	-0.28	-	5
Mar-26 3.90	0.38	-	-	-	26.92	-0.33	-	7
Jun-26 3.10	0.21	-	-	-	31.38	-0.18	-	1
Jun-26 4.50	0.71	-	-	-	24.28	-0.51	-	3,751
Dec-26 2.50	0.14	-	-	-	34.02	-0.11	-	20
Dec-26 2.80	0.20	-	-	-	32.59	-0.15	-	60,000
Dec-26 3.20	0.30	-	-	-	30.69	-0.22	-	20
Dec-26 3.60	0.42	-	-	-	28.78	-0.29	-	25,000
Dec-26 4.00	0.57	-	-	-	26.88	-0.38	-	25,007
Dec-26 4.60	0.86	-	-	-	24.55	-0.53	-	80
Dec-27 3.30	0.44	-	-	-	29.97	-0.26	-	20
Dec-27 3.50	0.51	-	-	-	29.18	-0.29	-	10,040
Dec-27 3.90	0.67	-	-	-	27.61	-0.37	-	10
Dec-27 4.20	0.79	-	-	-	26.43	-0.43	-	7,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.60	0.06	-	-	-	27.55	0.30	-	200
Sep-24 4.00	0.55	-	-	-	32.21	0.77	-	7
Sep-24 4.40	0.27	-	-	-	28.40	0.55	-	5
Sep-24 4.60	0.18	-	-	-	27.95	0.43	-	35
Dec-24 3.00	1.41	-	-	-	40.42	0.91	-	5
Dec-24 3.50	0.98	-	-	-	36.23	0.83	-	1,000
Dec-24 3.60	0.90	-	-	-	35.39	0.81	-	10
Dec-24 4.00	0.60	-	-	-	32.03	0.69	-	50
Dec-24 4.30	0.40	-	-	-	29.51	0.57	-	350
Dec-24 4.50	0.30	-	-	-	28.43	0.48	-	5
Dec-24 5.00	0.13	-	-	-	27.53	0.28	-	1
Mar-25 4.30	0.48	-	-	-	28.61	0.58	-	500
Mar-25 4.80	0.26	-	-	-	27.09	0.40	-	1,000
Jun-25 4.30	0.50	-	-	-	28.80	0.55	-	500
Jun-25 4.90	0.26	-	-	-	27.22	0.37	-	1,000
Dec-25 5.00	0.32	-	-	-	28.04	0.37	-	1,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.10	0.03	-	-	-	30.55	-0.16	-	100
Jul-24 4.20	0.05	-	-	-	29.38	-0.24	-	200
Jul-24 4.30	0.08	-	-	-	28.22	-0.34	-	100
Jul-24 4.40	0.12	-	-	-	27.05	-0.46	-	200
Sep-24 3.00	0.01	-	-	-	41.67	-0.02	-	40,000
Dec-24 2.50	0.01	-	-	-	42.53	-0.02	-	300
Dec-24 2.90	0.03	-	-	-	39.17	-0.05	-	1,000
Dec-24 3.20	0.05	-	-	-	36.66	-0.09	-	1,000
Dec-24 3.70	0.12	-	-	-	32.46	-0.19	-	350
Dec-24 5.50	1.12	-	-	-	24.53	-0.87	-	78
Dec-24 6.25	1.83	-	-	-	23.17	-0.96	-	80
Mar-25 3.50	0.13	-	-	-	32.98	-0.16	-	500
Mar-25 4.00	0.24	-	-	-	29.28	-0.29	-	1,000
Mar-25 4.40	0.38	-	-	-	26.32	-0.43	-	1,000
Jun-25 3.30	0.14	-	-	-	33.12	-0.15	-	500
Jun-25 4.10	0.34	-	-	-	27.80	-0.35	-	1,000
Jun-25 4.50	0.51	-	-	-	25.58	-0.49	-	1,000
Dec-25 4.10	0.43	-	-	-	26.50	-0.36	-	1,000
Dec-25 4.50	0.60	-	-	-	24.55	-0.48	-	1,000

	Previous Close	11.90		24/06/24
	SOLARIA Close	12.24		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 12.50	0.78	-	-	-	68.11	0.50	-	447
Jul-24 13.50	0.43	0.35	0.35	0.35	67.67	0.33	8	8
Sep-24 11.00	2.25	-	-	-	65.30	0.70	-	1,900
Sep-24 12.00	1.68	-	-	-	63.31	0.60	-	1,901
Dec-24 12.00	2.29	-	-	-	61.33	0.62	-	1
Dec-24 13.50	1.69	-	-	-	60.62	0.51	-	3
Dec-24 14.50	1.38	-	-	-	60.38	0.44	-	10
Dec-24 17.00	0.80	-	-	-	59.76	0.30	-	9
Dec-24 19.00	0.51	-	-	-	59.27	0.21	-	5
Dec-24 21.00	0.32	-	-	-	58.78	0.15	-	6
Mar-25 10.00	3.83	-	-	-	63.40	0.75	-	260
Mar-25 13.50	2.18	-	-	-	60.11	0.55	-	1
Mar-25 14.00	2.00	-	-	-	60.01	0.52	-	4
Jun-25 16.00	1.78	1.49	1.49	1.49	57.40	0.45	105	105

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 11.00	0.38	-	-	-	71.58	-0.25	-	1,471
Jul-24 11.50	0.55	-	-	-	70.56	-0.33	-	26
Jul-24 12.00	0.76	-	-	-	69.54	-0.42	-	25
Jul-24 12.50	1.02	-	-	-	68.94	-0.51	-	24
Sep-24 9.00	0.38	-	-	-	72.74	-0.14	-	8
Sep-24 10.00	0.64	-	-	-	70.75	-0.22	-	10
Sep-24 11.00	0.98	-	-	-	68.77	-0.31	-	1
Sep-24 12.00	1.42	-	-	-	66.78	-0.40	-	26
Sep-24 14.00	2.65	-	-	-	65.68	-0.59	-	24
Dec-24 7.75	0.43	-	-	-	70.72	-0.12	-	10
Dec-24 9.00	0.75	-	-	-	68.64	-0.18	-	100
Dec-24 10.50	1.26	-	-	-	66.15	-0.28	-	21
Dec-24 12.00	1.93	-	-	-	63.66	-0.38	-	20
Dec-24 14.00	3.14	-	-	-	62.83	-0.53	-	28

	Previous Close	12.16		24/06/24
	TECNICAS REUNIDAS Close	12.16		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.62	2.56	-	-	-	29.11	1.00	-	12
Sep-24 9.16	3.10	-	-	-	31.54	0.97	-	45
Dec-24 9.16	3.26	-	-	-	31.50	0.93	-	1
Dec-24 9.62	2.86	-	-	-	31.11	0.90	-	1
Dec-24 11.45	1.49	-	-	-	29.55	0.68	-	3
Dec-24 13.29	0.63	-	-	-	28.42	0.40	-	2
Dec-24 14.20	0.37	-	-	-	28.00	0.27	-	1
Mar-25 10.08	2.71	-	-	-	31.51	0.82	-	1
Dec-26 11.91	3.05	-	-	-	36.25	0.66	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 12.37	0.44	0.52	0.52	0.52	26.30	-0.58	10	10
Sep-24 8.02	-	-	-	-	34.39	-	-	30
Sep-24 8.93	0.02	-	-	-	33.49	-0.02	-	6
Sep-24 9.16	0.03	-	-	-	33.26	-0.03	-	4
Sep-24 11.91	0.57	-	-	-	30.55	-0.40	-	2
Sep-24 12.37	0.79	-	-	-	30.16	-0.50	-	16
Dec-24 7.10	0.01	-	-	-	33.90	-0.01	-	10
Dec-24 8.93	0.08	-	-	-	32.34	-0.06	-	3
Dec-24 9.16	0.10	-	-	-	32.15	-0.08	-	10
Dec-24 11.91	0.80	-	-	-	29.81	-0.40	-	2
Dec-24 12.37	1.03	-	-	-	29.50	-0.47	-	10
Dec-24 13.29	1.58	-	-	-	29.07	-0.62	-	2
Mar-25 7.56	0.05	-	-	-	33.82	-0.03	-	4
Mar-25 8.70	0.14	-	-	-	32.95	-0.08	-	264
Jun-25 8.48	0.25	-	-	-	35.91	-0.10	-	538
Sep-25 8.70	0.43	-	-	-	37.54	-0.14	-	529

	Previous Close	4.09		24/06/24
	TELEFONICA Close	4.11		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 4.00	0.11	-	-	-	17.31	0.93	-	10
Jul-24 w1 4.10	0.05	-	-	-	15.48	0.55	-	15
Jul-24 4.00	0.15	0.12	0.12	0.12	18.35	0.74	5	5
Jul-24 4.10	0.08	0.08	0.08	0.08	17.13	0.55	1	10,015
Jul-24 4.20	0.04	0.04	0.04	0.04	16.61	0.34	1	7
Jul-24 4.30	0.01	-	-	-	16.17	0.16	-	1
Jul-24 4.40	-	-	-	-	15.72	0.06	-	116
Jul-24 4.50	-	-	-	-	15.28	0.01	-	100
Aug-24 4.10	0.13	0.13	0.13	0.10	18.84	0.56	2	3
Aug-24 4.20	0.09	-	-	-	18.33	0.42	-	15
Aug-24 4.40	0.03	-	-	-	17.46	0.18	-	6
Aug-24 4.50	0.01	0.02	0.02	0.02	17.02	0.10	60	60
Sep-24 3.70	0.48	-	-	-	22.10	0.86	-	50
Sep-24 3.90	0.31	-	-	-	20.23	0.75	-	118
Sep-24 4.00	0.24	-	-	-	19.30	0.66	-	10,813
Sep-24 4.10	0.17	-	-	-	18.36	0.57	-	158
Sep-24 4.20	0.12	-	-	-	17.88	0.46	-	325
Sep-24 4.30	0.08	0.06	0.06	0.06	17.44	0.35	1	539
Sep-24 4.40	0.05	-	-	-	17.01	0.25	-	89
Sep-24 4.50	0.03	-	-	-	16.57	0.17	-	87,790
Sep-24 4.60	0.02	-	-	-	16.13	0.10	-	215
Sep-24 4.70	0.01	-	-	-	15.69	0.06	-	27,500
Sep-24 4.90	-	-	-	-	14.81	0.01	-	10
Dec-24 2.40	1.75	-	-	-	32.63	1.00	-	3
Dec-24 3.20	0.98	-	-	-	25.88	0.95	-	50
Dec-24 3.30	0.89	-	-	-	25.04	0.93	-	15
Dec-24 3.40	0.80	-	-	-	24.19	0.91	-	10
Dec-24 3.50	0.71	-	-	-	23.35	0.89	-	1
Dec-24 3.60	0.62	-	-	-	22.50	0.86	-	149
Dec-24 3.70	0.54	0.50	0.50	0.50	21.66	0.82	1	15,160
Dec-24 3.80	0.46	-	-	-	20.82	0.77	-	8,258
Dec-24 3.90	0.38	-	-	-	19.97	0.72	-	1,050
Dec-24 4.00	0.31	-	-	-	19.13	0.66	-	65,854
Dec-24 4.10	0.24	-	-	-	18.29	0.59	-	1,797
Dec-24 4.20	0.19	-	-	-	17.84	0.51	-	30,964
Dec-24 4.30	0.14	-	-	-	17.44	0.43	-	1,717
Dec-24 4.40	0.11	-	-	-	17.03	0.35	-	2,835
Dec-24 4.50	0.07	-	-	-	16.62	0.27	-	25,219
Dec-24 4.60	0.05	-	-	-	16.22	0.21	-	3,901
Dec-24 4.70	0.03	-	-	-	15.81	0.15	-	300
Dec-24 4.80	0.02	-	-	-	15.41	0.10	-	6,100
Dec-24 4.90	0.01	-	-	-	15.00	0.06	-	2
Dec-24 5.00	0.01	-	-	-	14.60	0.04	-	30,135
Dec-24 5.25	-	-	-	-	13.58	0.01	-	120
Dec-24 5.50	-	-	-	-	12.57	-	-	266
Dec-24 7.00	-	-	-	-	6.48	-	-	899
Mar-25 3.50	0.70	-	-	-	20.63	0.89	-	100
Mar-25 3.60	0.61	-	-	-	20.25	0.86	-	125
Mar-25 3.70	0.53	-	-	-	19.87	0.81	-	150
Mar-25 3.80	0.46	-	-	-	19.49	0.76	-	25
Mar-25 3.90	0.39	-	-	-	19.11	0.71	-	25
Mar-25 4.00	0.32	-	-	-	18.73	0.64	-	44
Mar-25 4.10	0.26	-	-	-	18.34	0.57	-	4
Mar-25 4.20	0.21	-	-	-	17.93	0.50	-	190
Mar-25 4.30	0.16	-	-	-	17.52	0.43	-	210
Mar-25 4.40	0.13	-	-	-	17.11	0.36	-	25
Mar-25 4.50	0.09	-	-	-	16.69	0.29	-	160
Mar-25 4.60	0.07	-	-	-	16.28	0.23	-	150
Jun-25 2.00	2.14	-	-	-	32.34	1.00	-	1,000
Jun-25 2.70	1.46	-	-	-	27.85	0.99	-	40
Jun-25 2.80	1.36	-	-	-	27.21	0.98	-	2
Jun-25 3.50	0.72	-	-	-	22.72	0.85	-	3
Jun-25 3.60	0.64	-	-	-	22.08	0.82	-	30
Jun-25 3.70	0.56	-	-	-	21.44	0.78	-	205
Jun-25 3.80	0.49	-	-	-	20.80	0.73	-	250
Jun-25 3.90	0.42	-	-	-	20.16	0.68	-	1,295
Jun-25 4.00	0.35	0.33	0.33	0.33	19.52	0.62	5	1,022
Jun-25 4.10	0.29	-	-	-	18.88	0.56	-	762
Jun-25 4.20	0.24	-	-	-	18.52	0.50	-	312
Jun-25 4.30	0.20	0.18	0.18	0.18	18.18	0.44	1	32
Jun-25 4.50	0.13	-	-	-	17.52	0.32	-	25,300
Jun-25 5.25	0.01	-	-	-	15.02	0.05	-	100
Jun-25 6.00	-	-	-	-	12.53	-	-	200
Sep-25 3.40	0.82	-	-	-	24.99	0.86	-	25
Sep-25 3.50	0.74	-	-	-	24.19	0.83	-	5
Sep-25 3.70	0.58	-	-	-	22.60	0.75	-	25
Sep-25 4.00	0.37	-	-	-	20.22	0.61	-	20
Sep-25 4.10	0.31	-	-	-	19.42	0.56	-	150
Sep-25 4.40	0.18	0.18	0.18	0.18	18.50	0.39	9	9
Sep-25 4.50	0.15	-	-	-	18.21	0.34	-	20
Dec-25 3.00	1.18	-	-	-	28.29	0.94	-	15
Dec-25 3.10	1.09	-	-	-	27.59	0.92	-	15
Dec-25 3.20	1.00	-	-	-	26.89	0.90	-	15
Dec-25 3.30	0.91	-	-	-	26.19	0.87	-	15
Dec-25 3.40	0.83	-	-	-	25.50	0.85	-	15
Dec-25 3.50	0.75	-	-	-	24.80	0.81	-	670
Dec-25 3.60	0.67	-	-	-	24.10	0.78	-	200
Dec-25 3.70	0.60	-	-	-	23.40	0.74	-	125
Dec-25 3.80	0.53	-	-	-	22.71	0.69	-	656
Dec-25 3.90	0.46	-	-	-	22.01	0.65	-	200
Dec-25 4.00	0.40	-	-	-	21.31	0.60	-	550
Dec-25 4.10	0.34	-	-	-	20.61	0.55	-	20,087
Dec-25 4.20	0.29	-	-	-	20.32	0.50	-	5,193
Dec-25 4.30	0.25	-	-	-	20.07	0.45	-	10,191
Dec-25 4.40	0.22	-	-	-	19.82	0.40	-	184
Dec-25 4.50	0.18	-	-	-	19.57	0.36	-	40,107
Dec-25 4.60	0.15	-	-	-	19.32	0.32	-	100
Dec-25 4.70	0.13	-	-	-	19.06	0.28	-	300
Dec-25 4.80	0.10	-	-	-	18.81	0.24	-	100
Dec-25 4.90	0.09	-	-	-	18.56	0.21	-	100
Dec-25 5.00	0.07	-	-	-	18.31	0.17	-	150
Dec-25 5.25	0.04	-	-	-	17.68	0.11	-	150
Mar-26 3.40	0.84	-	-	-	26.14	0.83	-	10
Mar-26 3.80	0.55	-	-	-	23.64	0.68	-	100
Mar-26 4.00	0.43	-	-	-	22.39	0.59	-	100
Mar-26 4.10	0.37	-	-	-	21.77	0.54	-	100
Mar-26 4.20	0.33	-	-	-	21.51	0.50	-	50
Jun-26 3.50	0.76	-	-	-	25.64	0.79	-	25
Jun-26 3.80	0.56	-	-	-	24.01	0.67	-	250
Jun-26 4.00	0.44	-	-	-	22.92	0.59	-	6,501
Jun-26 4.70	0.18	-	-	-	21.18	0.32	-	150
Jun-26 4.80	0.16	-	-	-	20.98	0.29	-	150
Dec-26 2.80	1.35	-	-	-	29.11	0.97	-	10
Dec-26 2.90	1.26	-	-	-	28.68	0.96	-	10
Dec-26 3.00	1.17	-	-	-	28.25	0.94	-	13
Dec-26 3.10	1.08	-	-	-	27.82	0.92	-	10
Dec-26 3.20	1.00	-	-	-	27.39	0.89	-	10
Dec-26 3.30	0.92	-	-	-	26.96	0.86	-	10
Dec-26 3.60	0.70	-	-	-	25.67	0.74	-	10
Dec-26 3.70	0.64	-	-	-	25.24	0.70	-	35
Dec-26 4.50	0.28	-	-	-	22.85	0.40	-	20,000
Jun-27 3.30	0.91	-	-	-	26.84	0.87	-	2
Jun-27 4.00	0.46	-	-	-	24.34	0.57	-	8
Jun-27 4.80	0.21	-	-	-	22.94	0.32	-	150
Jun-27 4.90	0.19	-	-	-	22.79	0.30	-	150
Jun-27 5.00	0.17	-	-	-	22.65	0.27	-	150
Jun-27 5.75	0.07	-	-	-	21.55	0.14	-	20
Dec-27 6.00	0.08	-	-	-	22.64	0.14	-	6,000
Dec-28 4.00	0.51	-	-	-	26.13	0.57	-	18
Dec-28 4.80	0.29	-	-	-	25.31	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 4.20	0.09	-	-	-	13.72	-0.94	-	8
Jul-24 3.90	0.01	-	-	-	18.01	-0.12	-	7
Jul-24 4.00	0.03	-	-	-	16.80	-0.25	-	25
Jul-24 4.10	0.06	0.07	0.07	0.07	15.58	-0.45	10	1
Jul-24 4.20	0.12	-	-	-	15.06	-0.70	-	1
Jul-24 5.75	1.64	-	-	-	8.15	-1.00	-	1
Aug-24 3.70	0.01	-	-	-	21.66	-0.09	-	15
Aug-24 3.80	0.02	-	-	-	20.43	-0.14	-	1
Aug-24 4.00	0.06	-	-	-	17.96	-0.31	-	10
Aug-24 4.10	0.09	0.10	0.10	0.10	16.73	-0.45	1	1
Aug-24 4.20	0.14	-	-	-	16.22	-0.61	-	5
Aug-24 4.50	0.39	-	-	-	14.91	-1.00	-	10
Sep-24 2.70	-	-	-	-	30.99	-	-	11,120
Sep-24 2.80	-	-	-	-	30.06	-	-	10
Sep-24 2.90	-	-	-	-	29.13	-0.01	-	10
Sep-24 3.00	-	-	-	-	28.20	-0.01	-	2
Sep-24 3.30	0.01	-	-	-	25.40	-0.03	-	3
Sep-24 3.40	0.01	-	-	-	24.46	-0.04	-	42,500
Sep-24 3.50	0.01	-	-	-	23.53	-0.06	-	8,000
Sep-24 3.60	0.02	-	-	-	22.60	-0.09	-	146
Sep-24 3.70	0.03	-	-	-	21.67	-0.13	-	248
Sep-24 3.80	0.05	-	-	-	20.73	-0.19	-	333
Sep-24 3.90	0.06	-	-	-	19.80	-0.25	-	10,124
Sep-24 4.00	0.09	-	-	-	18.87	-0.34	-	233
Sep-24 4.10	0.13	0.12	0.12	0.12	17.93	-0.45	2	69
Sep-24 4.20	0.18	-	-	-	17.45	-0.57	-	174
Sep-24 4.30	0.24	-	-	-	17.01	-0.69	-	4
Sep-24 4.40	0.31	-	-	-	16.58	-0.80	-	6
Sep-24 4.50	0.40	-	-	-	16.14	-0.91	-	9
Sep-24 4.60	0.49	-	-	-	15.70	-0.99	450	8
Sep-24 5.00	0.89	-	-	-	13.95	-1.00	-	10
Sep-24 5.50	1.39	-	-	-	11.76	-1.00	300	-
Sep-24 5.75	1.64	-	-	-	10.66	-1.00	10	-
Sep-24 6.25	2.14	-	-	-	8.47	-1.00	-	1
Sep-24 7.50	3.39	-	-	-	3.00	-1.00	-	8
Dec-24 2.30	-	-	-	-	31.80	-	-	10
Dec-24 2.40	-	-	-	-	30.96	-0.01	-	20
Dec-24 2.50	-	-	-	-	30.11	-0.01	-	1
Dec-24 2.60	-	-	-	-	29.27	-0.01	-	38,000
Dec-24 2.80	0.01	-	-	-	27.58	-0.02	-	6
Dec-24 2.90	0.01	-	-	-	26.74	-0.03	-	18
Dec-24 3.00	0.01	-	-	-	25.90	-0.04	-	22,030
Dec-24 3.10	0.02	-	-	-	25.05	-0.06	-	10
Dec-24 3.20	0.02	-	-	-	24.21	-0.07	-	20,226
Dec-24 3.30	0.03	-	-	-	23.37	-0.10	-	50,050
Dec-24 3.40	0.04	-	-	-	22.52	-0.12	-	1,565
Dec-24 3.50	0.05	-	-	-	21.68	-0.16	-	70,605
Dec-24 3.60	0.07	-	-	-	20.83	-0.20	-	262
Dec-24 3.70	0.09	-	-	-	19.99	-0.25	-	29,263
Dec-24 3.80	0.11	-	-	-	19.15	-0.31	-	15,755
Dec-24 3.90	0.14	-	-	-	18.30	-0.37	-	432
Dec-24 4.00	0.18	0.20	0.20	0.20	17.46	-0.45	3	59,976
Dec-24 4.10	0.22	0.23	0.23	0.23	16.62	-0.53	1	296
Dec-24 4.20	0.28	-	-	-	16.17	-0.62	-	500
Dec-24 4.30	0.34	-	-	-	15.77	-0.70	-	670
Dec-24 4.40	0.41	-	-	-	15.36	-0.77	-	749
Dec-24 4.50	0.49	-	-	-	14.95	-0.84	-	4,321
Dec-24 4.60	0.58	-	-	-	14.55	-0.89	-	11,000
Dec-24 4.70	0.67	-	-	-	14.14	-0.93	-	20
Dec-24 4.80	0.76	-	-	-	13.74	-0.96	-	166
Dec-24 4.90	0.85	-	-	-	13.33	-0.98	-	150
Dec-24 5.00	0.95	-	-	-	12.93	-0.99	-	31
Dec-24 5.25	1.20	-	-	-	11.91	-1.00	-	152
Dec-24 5.75	1.69	-	-	-	9.88	-1.00	-	150
Dec-24 6.00	1.93	-	-	-	8.87	-1.00	-	429
Dec-24 6.50	2.42	-	-	-	6.84	-1.00	-	88
Dec-24 6.75	2.67	-	-	-	5.83	-1.00	-	282
Dec-24 7.00	2.91	-	-	-	4.81	-1.00	-	70
Dec-24 7.75	3.65	-	-	-	1.77	-1.00	-	8
Dec-24 16.50	12.39	-	-	-	0.04	-1.00	-	4
Mar-25 2.20	-	-	-	-	25.54	-	-	20
Mar-25 2.80	0.01	-	-	-	23.25	-0.02	-	3
Mar-25 3.30	0.04	-	-	-	21.34	-0.11	-	350
Mar-25 3.40	0.06	-	-	-	20.96	-0.14	-	10
Mar-25 3.50	0.08	-	-	-	20.58	-0.18	-	379
Mar-25 3.60	0.10	-	-	-	20.20	-0.22	-	362
Mar-25 3.70	0.12	-	-	-	19.82	-0.27	-	716
Mar-25 3.80	0.15	-	-	-	19.44	-0.33	-	10
Mar-25 3.90	0.19	-	-	-	19.06	-0.38	-	1
Mar-25 4.00	0.23	-	-	-	18.68	-0.45	-	100
Mar-25 4.10	0.28	-	-	-	18.29	-0.51	-	120
Mar-25 4.20	0.33	-	-	-	17.88	-0.58	-	100
Mar-25 4.30	0.39	-	-	-	17.47	-0.64	-	81
Mar-25 4.50	0.53	-	-	-	16.64	-0.77	-	53
Mar-25 5.00	0.96	-	-	-	14.57	-0.96	-	10
Jun-25 3.30	0.09	-	-	-	21.82	-0.18	-	325
Jun-25 3.40	0.11	-	-	-	21.18	-0.21	-	3
Jun-25 3.50	0.13	-	-	-	20.54	-0.25	-	10
Jun-25 3.60	0.15	-	-	-	19.90	-0.29	-	2
Jun-25 3.70	0.18	-	-	-	19.26	-0.33	-	5
Jun-25 3.80	0.21	-	-	-	18.62	-0.38	-	13
Jun-25 3.90	0.25	-	-	-	17.98	-0.44	-	31
Jun-25 4.00	0.29	-	-	-	17.34	-0.50	-	32
Jun-25 4.10	0.34	-	-	-	16.70	-0.56	-	1
Jun-25 4.30	0.46	-	-	-	16.00	-0.68	-	161
Jun-25 4.40	0.53	-	-	-	15.67	-0.73	-	150
Jun-25 4.50	0.60	-	-	-	15.34	-0.78	-	1,400
Jun-25 4.70	0.76	-	-	-	14.67	-0.87	-	15
Jun-25 4.80	0.85	-	-	-	14.34	-0.90	-	50
Jun-25 5.75	1.74	-	-	-	11.18	-1.00	-	200
Jun-25 6.00	1.99	-	-	-	10.35	-1.00	-	127
Sep-25 3.40	0.13	-	-	-	21.13	-0.23	-	30
Sep-25 3.60	0.17	-	-	-	19.54	-0.30	-	695
Sep-25 3.90	0.26	-	-	-	17.15	-0.44	-	2
Dec-25 2.60	0.05	-	-	-	25.82	-0.08	-	3
Dec-25 2.70	0.06	-	-	-	25.12	-0.09	-	25
Dec-25 3.10	0.11	-	-	-	22.33	-0.17	-	75
Dec-25 3.30	0.14	-	-	-	20.93	-0.23	-	45
Dec-25 3.50	0.19	-	-	-	19.54	-0.30	-	10,102
Dec-25 3.60	0.22	-	-	-	18.84	-0.34	-	1,586
Dec-25 3.70	0.25	-	-	-	18.14	-0.38	-	1
Dec-25 3.90	0.32	-	-	-	16.75	-0.48	-	30
Dec-25 4.00	0.37	-	-	-	16.05	-0.54	-	5,340
Dec-25 4.10	0.41	-	-	-	15.35	-0.59	-	20,050
Dec-25 4.20	0.48	-	-	-	15.06	-0.65	-	10
Dec-25 4.30	0.54	-	-	-	14.81	-0.70	-	1,500
Dec-25 4.40	0.61	-	-	-	14.56	-0.74	-	200
Dec-25 4.50	0.68	-	-	-	14.31	-0.79	-	1,186
Dec-25 4.60	0.76	-	-	-	14.06	-0.83	-	102
Dec-25 4.70	0.84	-	-	-	13.80	-0.87	-	3
Dec-25 5.00	1.10	-	-	-	13.05	-0.94	-	2
Dec-25 5.25	1.33	-	-	-	12.42	-0.98	-	100
Dec-25 5.50	1.57	-	-	-	11.79	-0.99	-	100
Dec-25 5.75	1.81	-	-	-	11.16	-1.00	-	100
Dec-25 6.00	2.05	-	-	-	10.53	-1.00	-	94
Mar-26 2.20	0.02	-	-	-	27.21	-0.04	-	3
Mar-26 3.20	0.14	-	-	-	20.97	-0.21	-	2
Mar-26 3.60	0.23	-	-	-	18.47	-0.34	-	100
Mar-26 3.80	0.30	-	-	-	17.22	-0.43	-	100
Mar-26 3.90	0.34	-	-	-	16.60	-0.48	-	112
Jun-26 3.50	0.25	-	-	-	19.03	-0.34	-	25
Jun-26 3.70	0.33	-	-	-	17.94	-0.42	-	100
Jun-26 3.90	0.41	-	-	-	16.86	-0.51	-	25
Jun-26 4.00	0.46	-	-	-	16.31	-0.56	-	25
Jun-26 4.20	0.57	-	-	-	15.54	-0.65	-	525
Dec-26 3.60	0.37	-	-	-	18.67	-0.42	-	1
Dec-26 4.00	0.55	-	-	-	16.95	-0.58	-	1
Dec-26 4.10	0.61	-	-	-	16.52	-0.62	-	1
Jun-27 3.40	0.37	-	-	-	18.66	-0.41	-	50
Jun-27 3.90	0.62	-	-	-	16.88	-0.60	-	9
Dec-27 2.20	0.09	-	-	-	23.21	-0.11	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 3.80	0.39	-	-	-	21.16	0.80	-	40
Sep-24 4.10	0.17	-	-	-	18.36	0.56	-	200
Sep-24 4.30	0.08	-	-	-	17.44	0.35	-	530
Dec-24 3.60	0.51	-	-	-	22.50	0.77	-	15
Dec-24 3.90	0.29	-	-	-	19.97	0.61	-	20
Dec-24 4.10	0.17	-	-	-	18.29	0.47	-	50
Dec-25 3.00	0.97	-	-	-	28.29	0.78	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 3.40	0.01	-	-	-	24.46	-0.04	-	5
Sep-24 4.00	0.09	0.08	0.08	0.08	18.87	-0.33	7	207
Dec-24 3.00	0.01	-	-	-	25.90	-0.04	-	3
Dec-24 3.30	0.03	-	-	-	23.37	-0.10	-	15
Dec-24 3.60	0.07	-	-	-	20.83	-0.19	-	15
Dec-24 5.50	1.44	-	-	-	10.90	-0.98	-	10
Dec-24 6.75	2.67	-	-	-	5.83	-0.98	-	27
Dec-24 7.50	3.40	-	-	-	2.79	-0.98	-	5
Dec-24 8.50	4.39	-	-	-	0.04	-0.98	-	48
Dec-24 9.50	5.37	-	-	-	0.04	-0.98	-	50
Dec-24 10.00	5.86	-	-	-	0.04	-0.98	-	53
Dec-24 11.00	6.84	-	-	-	0.04	-0.98	-	52
Dec-24 12.00	7.82	-	-	-	0.04	-0.98	-	361
Dec-24 16.50	12.24	-	-	-	0.04	-0.98	-	61
Mar-25 7.75	3.59	-	-	-	3.20	-0.97	-	750

	Previous Close	1.25		24/06/24
	UNICAJA Close	1.28		24/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.90	-	-	-	-	30.49	-0.01	-	50
Dec-24 0.75	-	-	-	-	30.68	-	-	59

	Previous Close	108.20		24/06/24
	VIDRALA Close	109.00		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 114.29	0.34	-	-	-	16.85	0.14	-	1
Jul-24 123.81	-	-	-	-	16.09	-	-	3
Aug-24 119.05	0.44	-	-	-	18.49	0.12	-	2
Sep-24 80.00	29.42	-	-	-	30.54	0.99	-	1
Sep-24 95.24	15.02	-	-	-	24.85	0.89	-	10
Sep-24 100.00	10.94	-	-	-	23.08	0.80	-	11
Sep-24 104.76	7.27	-	-	-	21.30	0.68	-	5
Sep-24 123.81	0.45	-	-	-	18.68	0.10	-	1
Dec-24 115.00	4.23	-	-	-	19.70	0.42	-	4
Mar-25 98.00	15.83	-	-	-	22.96	0.77	-	1
Mar-25 120.00	3.86	-	-	-	19.53	0.35	-	6
Mar-25 125.00	2.57	-	-	-	19.31	0.26	-	3

	Previous Close	61.40		24/06/24
	VISCOFAN Close	61.60		24/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 57.07	5.49	-	-	-	17.66	0.85	-	2
Dec-24 57.07	6.34	-	-	-	17.10	0.81	-	2
Dec-24 61.01	3.42	-	-	-	15.20	0.62	-	2
Dec-24 62.97	2.33	-	-	-	14.63	0.50	-	20
Dec-24 64.94	1.49	-	-	-	14.22	0.38	-	1
Dec-24 66.91	0.87	-	-	-	13.80	0.26	-	2
Mar-25 62.97	2.80	-	-	-	15.42	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 57.07	0.09	-	-	-	20.10	-0.06	-	1
Jul-24 59.04	0.28	-	-	-	18.54	-0.17	-	3
Aug-24 59.04	0.56	-	-	-	17.27	-0.23	-	1
Sep-24 48.21	0.03	-	-	-	23.20	-0.01	-	1
Sep-24 61.01	1.29	-	-	-	14.62	-0.40	-	10
Dec-24 47.23	0.05	-	-	-	18.26	-0.02	-	1
Dec-24 55.10	0.45	-	-	-	14.47	-0.14	-	1
Dec-24 57.07	0.73	-	-	-	13.52	-0.22	-	2
Mar-25 48.21	0.18	-	-	-	17.63	-0.05	-	1
Jun-25 48.21	0.37	-	-	-	17.87	-0.07	-	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.