Boletin

DAILY BULLETIN 06/25/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,856	-	-	7,856	-
MINI IBEX-35	1,755	328	1,030	3,113	0.32
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	716	8,738	103,522	112,976	0.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	69,615	-	-	69,615
MINI IBEX-35	2,127	113,798	129,852	245,777
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	8,200	-	-	8,200
BONO 10	-	-	-	-
ACCIONES	1,691,829	1,429,140	2,689,251	5,810,220
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	11,172.10		25/06/24
	IBEX - 35 Close	11,118.90		25/06/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	11,041.7	11,063	11,156	11,010	7,856	69,263
16-Aug-24	11,071.0	-	-	-	-	-
20-Sep-24	11,110.0	-	-	-	-	3
20-Dec-24	11,100.0	-	-	-	-	343
21-Mar-25	11,124.0	-	-	-	-	-
20-Jun-25	10,990.0	-	-	-	-	-
19-Sep-25	10,958.0	-	-	-	-	3
19-Dec-25	10,916.0	-	-	-	-	1
20-Mar-26	10,915.0	-	-	-	-	2
19-Jun-26	10,774.0	-	-	-	-	-
18-Sep-26	10,729.0	-	-	-	-	-
18-Dec-26	10,679.0	-	-	-	-	-
18-Jun-27	10,526.0	-	-	-	-	-
17-Dec-27	10,442.0	-	-	-	-	-
16-Jun-28	10,311.0	-	-	-	-	-
15-Dec-28	10,229.0	-	-	-	-	-
15-Jun-29	10,088.0	-	-	-	-	-

	Previous Close	-		25/06/24
	MINI IBEX-35 Close	-		25/06/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	11,103.0	-	-	-	-	-
05-Jul-24	11,030.0	-	-	-	-	-
12-Jul-24	11,037.0	-	-	-	-	-
19-Jul-24	11,041.7	11,070	11,150	11,010	1,733	2,100
16-Aug-24	11,071.0	11,085	11,130	11,070	20	13
20-Sep-24	11,110.0	11,115	11,120	11,115	2	13
20-Dec-24	11,100.0	-	-	-	-	1
21-Mar-25	11,124.0	-	-	-	-	-
20-Jun-25	10,990.0	-	-	-	-	-
19-Sep-25	10,958.0	-	-	-	-	-
19-Dec-25	10,916.0	-	-	-	-	-
20-Mar-26	10,915.0	-	-	-	-	-
19-Jun-26	10,774.0	-	-	-	-	-
18-Sep-26	10,729.0	-	-	-	-	-
18-Dec-26	10,679.0	-	-	-	-	-
18-Jun-27	10,526.0	-	-	-	-	-
17-Dec-27	10,442.0	-	-	-	-	-
16-Jun-28	10,311.0	-	-	-	-	-
15-Dec-28	10,229.0	-	-	-	-	-
15-Jun-29	10,088.0	-	-	-	-	-

	Previous Close	-		25/06/24
	MICRO IBEX-35 Close	-		25/06/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	11,041.7	-	-	-	-	-
16-Aug-24	11,071.0	-	-	-	-	-

	Previous Close	812.80		25/06/24
	IBEX BANCOS Close	807.00		25/06/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	809.0	-	-	-	-	-
16-Aug-24	811.0	-	-	-	-	-
20-Sep-24	814.0	-	-	-	-	-
20-Dec-24	806.0	-	-	-	-	-
21-Mar-25	810.0	-	-	-	-	-
20-Jun-25	785.0	-	-	-	-	-
19-Sep-25	789.0	-	-	-	-	-
19-Dec-25	778.0	-	-	-	-	-
20-Mar-26	781.0	-	-	-	-	-
19-Jun-26	755.0	-	-	-	-	-
18-Sep-26	759.0	-	-	-	-	-
18-Dec-26	747.0	-	-	-	-	-
18-Jun-27	726.0	-	-	-	-	-
17-Dec-27	720.0	-	-	-	-	-
16-Jun-28	699.0	-	-	-	-	-
15-Dec-28	693.0	-	-	-	-	-
15-Jun-29	671.0	-	-	-	-	-

	Previous Close	1,464.60		25/06/24
	IBEX ENERGIA Close	1,469.00		25/06/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1,427.7	-	-	-	-	-
16-Aug-24	1,430.0	-	-	-	-	-
20-Sep-24	1,435.0	-	-	-	-	-
20-Dec-24	1,444.0	-	-	-	-	-
21-Mar-25	1,427.0	-	-	-	-	-
20-Jun-25	1,435.0	-	-	-	-	-
19-Sep-25	1,400.0	-	-	-	-	-
19-Dec-25	1,406.0	-	-	-	-	-
20-Mar-26	1,385.0	-	-	-	-	-
19-Jun-26	1,392.0	-	-	-	-	-
18-Sep-26	1,354.0	-	-	-	-	-
18-Dec-26	1,361.0	-	-	-	-	-
18-Jun-27	1,345.0	-	-	-	-	-
17-Dec-27	1,316.0	-	-	-	-	-
16-Jun-28	1,299.0	-	-	-	-	-
15-Dec-28	1,271.0	-	-	-	-	-
15-Jun-29	1,254.0	-	-	-	-	-

	Previous Close	264.60		25/06/24
	IBEX - 35 Impacto DIV Close	264.60		25/06/24

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	480.0	-	-	-	-	4,575
19-Dec-25	483.0	-	-	-	-	2,975
18-Dec-26	464.0	-	-	-	-	550
17-Dec-27	454.0	-	-	-	-	50
15-Dec-28	446.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	115.70		25/06/24
	ACCIONA Close	115.30		25/06/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	110.69	-	-	-	-	-
16-Aug-24	111.01	-	-	-	-	-
20-Sep-24	111.40	110.96	110.96	110.96	5	31
20-Dec-24	112.39	-	-	-	-	-
21-Mar-25	113.30	-	-	-	-	-
20-Jun-25	114.10	-	-	-	-	-
19-Sep-25	109.94	-	-	-	-	-
19-Dec-25	110.66	-	-	-	-	-
20-Mar-26	111.36	-	-	-	-	-
19-Jun-26	112.04	-	-	-	-	-
18-Sep-26	107.60	-	-	-	-	-
18-Dec-26	108.23	-	-	-	-	-
18-Jun-27	109.47	-	-	-	-	-
17-Dec-27	105.51	-	-	-	-	-
16-Jun-28	106.67	-	-	-	-	-
15-Dec-28	102.55	-	-	-	-	-
15-Jun-29	103.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	110.69	-	-	-	-	-
16-Aug-24	111.01	-	-	-	-	-
20-Sep-24	111.40	-	-	-	-	-
20-Dec-24	112.39	-	-	-	-	-
21-Mar-25	113.30	-	-	-	-	-
20-Jun-25	114.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	115.30	-	-	-	-	-

	Previous Close	20.18		25/06/24
	ACCIONA ENERGIA Close	19.98		25/06/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.03	-	-	-	-	-
16-Aug-24	20.09	-	-	-	-	-
20-Sep-24	20.16	-	-	-	-	-
20-Dec-24	20.34	-	-	-	-	-
21-Mar-25	20.50	-	-	-	-	-
20-Jun-25	20.15	-	-	-	-	-
19-Sep-25	20.28	-	-	-	-	-
19-Dec-25	20.41	-	-	-	-	-
20-Mar-26	20.54	-	-	-	-	-
19-Jun-26	20.16	-	-	-	-	-
18-Sep-26	20.29	-	-	-	-	-
18-Dec-26	20.41	-	-	-	-	-
18-Jun-27	20.15	-	-	-	-	-
17-Dec-27	20.39	-	-	-	-	-
16-Jun-28	20.11	-	-	-	-	-
15-Dec-28	20.35	-	-	-	-	-
15-Jun-29	20.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.03	-	-	-	-	-
16-Aug-24	20.09	-	-	-	-	-
20-Sep-24	20.16	-	-	-	-	-
20-Dec-24	20.34	-	-	-	-	-
21-Mar-25	20.50	-	-	-	-	-
20-Jun-25	20.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.98	-	-	-	-	-

	Previous Close	9.82		25/06/24
	ACERINOX Close	9.72		25/06/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.43	-	-	-	-	-
16-Aug-24	9.46	-	-	-	-	-
20-Sep-24	9.49	9.51	9.65	9.51	2	20
20-Dec-24	9.57	-	-	-	-	-
21-Mar-25	9.33	-	-	-	-	-
20-Jun-25	9.39	-	-	-	-	-
19-Sep-25	9.13	-	-	-	-	-
19-Dec-25	9.19	-	-	-	-	-
20-Mar-26	8.92	-	-	-	-	-
19-Jun-26	8.97	-	-	-	-	-
18-Sep-26	8.69	-	-	-	-	-
18-Dec-26	8.75	-	-	-	-	-
18-Jun-27	8.50	-	-	-	-	-
17-Dec-27	8.26	-	-	-	-	-
16-Jun-28	7.99	-	-	-	-	-
15-Dec-28	7.73	-	-	-	-	-
15-Jun-29	7.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.43	-	-	-	-	-
16-Aug-24	9.46	-	-	-	-	-
20-Sep-24	9.49	-	-	-	-	-
20-Dec-24	9.57	-	-	-	-	-
21-Mar-25	9.33	-	-	-	-	-
20-Jun-25	9.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.72	-	-	-	-	-

	Previous Close	40.90		25/06/24
	ACS Close	40.74		25/06/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	39.29	-	-	-	-	-
16-Aug-24	39.40	-	-	-	-	-
20-Sep-24	39.54	-	-	-	-	25
20-Dec-24	39.89	-	-	-	-	-
21-Mar-25	39.74	-	-	-	-	-
20-Jun-25	40.02	-	-	-	-	-
19-Sep-25	38.58	-	-	-	-	-
19-Dec-25	38.84	-	-	-	-	-
20-Mar-26	38.61	-	-	-	-	-
19-Jun-26	38.84	-	-	-	-	-
18-Sep-26	37.37	-	-	-	-	-
18-Dec-26	37.59	-	-	-	-	-
18-Jun-27	37.54	-	-	-	-	-
17-Dec-27	36.25	-	-	-	-	-
16-Jun-28	36.16	-	-	-	-	-
15-Dec-28	35.04	-	-	-	-	-
15-Jun-29	34.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	39.29	-	-	-	-	-
16-Aug-24	39.40	-	-	-	-	-
20-Sep-24	39.54	-	-	-	-	-
20-Dec-24	39.89	-	-	-	-	-
21-Mar-25	39.74	-	-	-	-	-
20-Jun-25	40.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.74	-	-	-	-	-

	Previous Close	188.00		25/06/24
	AENA Close	186.60		25/06/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	187.06	-	-	-	-	-
16-Aug-24	187.60	-	-	-	-	-
20-Sep-24	188.27	-	-	-	-	10
20-Dec-24	189.93	-	-	-	-	-
21-Mar-25	191.48	-	-	-	-	-
20-Jun-25	183.08	-	-	-	-	-
19-Sep-25	184.24	-	-	-	-	-
19-Dec-25	185.45	-	-	-	-	-
20-Mar-26	186.62	-	-	-	-	-
19-Jun-26	177.41	-	-	-	-	-
18-Sep-26	178.49	-	-	-	-	-
18-Dec-26	179.54	-	-	-	-	-
18-Jun-27	170.74	-	-	-	-	-
17-Dec-27	172.75	-	-	-	-	-
16-Jun-28	163.59	-	-	-	-	-
15-Dec-28	165.47	-	-	-	-	-
15-Jun-29	156.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	187.06	-	-	-	-	-
16-Aug-24	187.60	-	-	-	-	-
20-Sep-24	188.27	-	-	-	-	-
20-Dec-24	189.93	-	-	-	-	-
21-Mar-25	191.48	-	-	-	-	-
20-Jun-25	183.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	186.60	-	-	-	-	-

	Previous Close	9.63		25/06/24
	ALMIRALL Close	9.55		25/06/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.57	-	-	-	-	-
16-Aug-24	9.60	-	-	-	-	-
20-Sep-24	9.64	-	-	-	-	-
20-Dec-24	9.72	-	-	-	-	-
21-Mar-25	9.80	-	-	-	-	-
20-Jun-25	9.68	-	-	-	-	-
19-Sep-25	9.74	-	-	-	-	-
19-Dec-25	9.80	-	-	-	-	-
20-Mar-26	9.87	-	-	-	-	-
19-Jun-26	9.73	-	-	-	-	-
18-Sep-26	9.79	-	-	-	-	-
18-Dec-26	9.85	-	-	-	-	-
18-Jun-27	9.76	-	-	-	-	-
17-Dec-27	9.88	-	-	-	-	-
16-Jun-28	9.79	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	9.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.57	-	-	-	-	-
16-Aug-24	9.60	-	-	-	-	-
20-Sep-24	9.64	-	-	-	-	-
20-Dec-24	9.72	-	-	-	-	-
21-Mar-25	9.80	-	-	-	-	-
20-Jun-25	9.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.55	-	-	-	-	-

	Previous Close	64.02		25/06/24
	AMADEUS Close	64.10		25/06/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	63.46	-	-	-	-	-
16-Aug-24	63.64	-	-	-	-	-
20-Sep-24	63.87	63.53	63.79	63.48	30	61
20-Dec-24	64.43	-	-	-	-	-
21-Mar-25	64.44	-	-	-	-	-
20-Jun-25	64.90	-	-	-	-	-
19-Sep-25	64.42	-	-	-	-	-
19-Dec-25	64.84	-	-	-	-	-
20-Mar-26	64.68	-	-	-	-	-
19-Jun-26	65.08	-	-	-	-	-
18-Sep-26	64.51	-	-	-	-	-
18-Dec-26	64.89	-	-	-	-	-
18-Jun-27	65.03	-	-	-	-	-
17-Dec-27	64.70	-	-	-	-	-
16-Jun-28	64.69	-	-	-	-	-
15-Dec-28	64.34	-	-	-	-	-
15-Jun-29	64.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	63.46	-	-	-	-	-
16-Aug-24	63.64	-	-	-	-	-
20-Sep-24	63.87	-	-	-	-	-
20-Dec-24	64.43	-	-	-	-	-
21-Mar-25	64.44	-	-	-	-	-
20-Jun-25	64.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.10	-	-	-	-	-

	Previous Close	12.80		25/06/24
	APPLUS SERVICES Close	12.78		25/06/24

FUTURES APPLUS SERVICES

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Sep-24	12.89	-	-	-	-	-
20-Dec-24	13.01	-	-	-	-	-
21-Mar-25	13.11	-	-	-	-	-
20-Jun-25	13.21	-	-	-	-	-
19-Sep-25	13.29	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.55	-	-	-	-	-
18-Dec-26	13.72	-	-	-	-	-
18-Jun-27	13.88	-	-	-	-	-
17-Dec-27	14.05	-	-	-	-	-
16-Jun-28	14.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Sep-24	12.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.78	-	-	-	-	-

	Previous Close	22.15		25/06/24
	ARCELORMITTAL Close	21.88		25/06/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	21.93	-	-	-	-	-
16-Aug-24	22.00	-	-	-	-	-
20-Sep-24	22.08	-	-	-	-	6
20-Dec-24	22.07	-	-	-	-	-
21-Mar-25	22.25	-	-	-	-	-
20-Jun-25	22.21	-	-	-	-	-
19-Sep-25	22.35	-	-	-	-	-
19-Dec-25	22.30	-	-	-	-	-
20-Mar-26	22.44	-	-	-	-	-
19-Jun-26	22.38	-	-	-	-	-
18-Sep-26	22.52	-	-	-	-	-
18-Dec-26	22.46	-	-	-	-	-
18-Jun-27	22.52	-	-	-	-	-
17-Dec-27	22.59	-	-	-	-	-
16-Jun-28	22.64	-	-	-	-	-
15-Dec-28	22.71	-	-	-	-	-
15-Jun-29	22.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	21.93	-	-	-	-	-
16-Aug-24	22.00	-	-	-	-	-
20-Sep-24	22.08	-	-	-	-	-
20-Dec-24	22.07	-	-	-	-	-
21-Mar-25	22.25	-	-	-	-	-
20-Jun-25	22.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.88	-	-	-	-	-

	Previous Close	4.62		25/06/24
	ATRESMEDIA Close	4.53		25/06/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.54	-	-	-	-	-
16-Aug-24	4.55	-	-	-	-	-
20-Sep-24	4.57	-	-	-	-	-
20-Dec-24	4.43	-	-	-	-	-
21-Mar-25	4.47	-	-	-	-	-
20-Jun-25	4.28	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	-
19-Dec-25	4.15	-	-	-	-	-
20-Mar-26	4.18	-	-	-	-	-
19-Jun-26	3.96	-	-	-	-	-
18-Sep-26	3.99	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Dec-28	3.10	-	-	-	-	-
15-Jun-29	3.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.54	-	-	-	-	-
16-Aug-24	4.55	-	-	-	-	-
20-Sep-24	4.57	-	-	-	-	-
20-Dec-24	4.43	-	-	-	-	-
21-Mar-25	4.47	-	-	-	-	-
20-Jun-25	4.28	-	-	-	-	-

	Previous Close	1.92		25/06/24
	AUDAX RENOV Close	1.92		25/06/24

FUTURES AUDAX RENOV

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

	Previous Close	35.70		25/06/24
	AUXIL. FF.CC Close	35.50		25/06/24

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.50	-	-	-	-	-

	Previous Close	1.81		25/06/24
	B.SABADELL Close	1.79		25/06/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.79	-	-	-	-	-
16-Aug-24	1.80	-	-	-	-	-
20-Sep-24	1.80	-	-	-	-	-
20-Dec-24	1.82	-	-	-	-	-
21-Mar-25	1.80	-	-	-	-	-
20-Jun-25	1.78	-	-	-	-	-
19-Sep-25	1.79	-	-	-	-	-
19-Dec-25	1.81	-	-	-	-	-
20-Mar-26	1.79	-	-	-	-	-
19-Jun-26	1.76	-	-	-	-	-
18-Sep-26	1.77	-	-	-	-	-
18-Dec-26	1.79	-	-	-	-	-
18-Jun-27	1.74	-	-	-	-	-
17-Dec-27	1.76	-	-	-	-	-
16-Jun-28	1.72	-	-	-	-	-
15-Dec-28	1.74	-	-	-	-	-
15-Jun-29	1.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.79	-	-	-	-	-
16-Aug-24	1.80	-	-	-	-	-
20-Sep-24	1.80	-	-	-	-	-
20-Dec-24	1.82	-	-	-	-	-
21-Mar-25	1.80	-	-	-	-	-
20-Jun-25	1.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.79	-	-	-	-	-

	Previous Close	7.70		25/06/24
	BANKINTER Close	7.71		25/06/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.73	-	-	-	-	-
16-Aug-24	7.75	-	-	-	-	-
20-Sep-24	7.78	-	-	-	-	37
20-Dec-24	7.85	-	-	-	-	-
21-Mar-25	7.63	-	-	-	-	-
20-Jun-25	7.57	-	-	-	-	-
19-Sep-25	7.53	-	-	-	-	-
19-Dec-25	7.58	-	-	-	-	-
20-Mar-26	7.35	-	-	-	-	-
19-Jun-26	7.29	-	-	-	-	-
18-Sep-26	7.25	-	-	-	-	-
18-Dec-26	7.29	-	-	-	-	-
18-Jun-27	7.00	-	-	-	-	-
17-Dec-27	7.00	-	-	-	-	-
16-Jun-28	6.70	-	-	-	-	-
15-Dec-28	6.69	-	-	-	-	-
15-Jun-29	6.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.73	-	-	-	-	-
16-Aug-24	7.75	-	-	-	-	-
20-Sep-24	7.78	-	-	-	-	-
20-Dec-24	7.85	-	-	-	-	-
21-Mar-25	7.63	-	-	-	-	-
20-Jun-25	7.57	-	-	-	-	-

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

	Previous Close	9.39		25/06/24
	BBVA Close	9.28		25/06/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	9.28	-	-	-	-	-
05-Jul-24	9.29	-	-	-	-	-
12-Jul-24	9.30	-	-	-	-	-
19-Jul-24	9.30	-	-	-	-	-
16-Aug-24	9.33	-	-	-	-	-
20-Sep-24	9.36	9.32	9.54	9.32	300	21,450
20-Dec-24	9.24	-	-	-	-	10,000
21-Mar-25	9.31	-	-	-	-	-
20-Jun-25	8.94	-	-	-	-	-
19-Sep-25	8.99	-	-	-	-	-
19-Dec-25	8.85	-	-	-	-	-
20-Mar-26	8.90	-	-	-	-	-
19-Jun-26	8.55	-	-	-	-	-
18-Sep-26	8.60	-	-	-	-	-
18-Dec-26	8.46	-	-	-	-	-
18-Jun-27	8.15	-	-	-	-	-
17-Dec-27	8.08	-	-	-	-	-
16-Jun-28	7.79	-	-	-	-	-
15-Dec-28	7.72	-	-	-	-	-
15-Jun-29	7.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.30	-	-	-	-	-
16-Aug-24	9.33	-	-	-	-	-
20-Sep-24	9.36	-	-	-	-	5,005
20-Dec-24	9.24	-	-	-	-	-
21-Mar-25	9.31	-	-	-	-	-
20-Jun-25	8.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.28	-	-	-	-	-

	Previous Close	5.01		25/06/24
	CAIXABANK Close	5.01		25/06/24

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	4.52	-	-	-	-	-
18-Dec-26	4.43	-	-	-	-	-
18-Jun-27	4.21	-	-	-	-	-
17-Dec-27	4.15	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-
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	31.47		25/06/24
	CELLNEX Close	31.25		25/06/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	31.33	-	-	-	-	-
16-Aug-24	31.42	-	-	-	-	-
20-Sep-24	31.53	-	-	-	-	1,680
20-Dec-24	31.76	-	-	-	-	-
21-Mar-25	32.02	-	-	-	-	-
20-Jun-25	32.23	-	-	-	-	-
19-Sep-25	32.44	-	-	-	-	-
19-Dec-25	32.61	-	-	-	-	-
20-Mar-26	32.81	-	-	-	-	-
19-Jun-26	33.00	-	-	-	-	-
18-Sep-26	33.20	-	-	-	-	-
18-Dec-26	33.35	-	-	-	-	-
18-Jun-27	33.72	-	-	-	-	-
17-Dec-27	34.07	-	-	-	-	-
16-Jun-28	34.44	-	-	-	-	-
15-Dec-28	34.79	-	-	-	-	-
15-Jun-29	35.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	31.33	-	-	-	-	-
16-Aug-24	31.42	-	-	-	-	-
20-Sep-24	31.53	-	-	-	-	-
20-Dec-24	31.76	-	-	-	-	-
21-Mar-25	32.02	-	-	-	-	-
20-Jun-25	32.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.25	-	-	-	-	-

	Previous Close	26.80		25/06/24
	CIE AUTOMOTIVE Close	26.60		25/06/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.22	-	-	-	-	-
16-Aug-24	26.29	-	-	-	-	-
20-Sep-24	26.38	-	-	-	-	-
20-Dec-24	26.62	-	-	-	-	-
21-Mar-25	26.33	-	-	-	-	-
20-Jun-25	26.52	-	-	-	-	-
19-Sep-25	26.18	-	-	-	-	-
19-Dec-25	26.35	-	-	-	-	-
20-Mar-26	25.97	-	-	-	-	-
19-Jun-26	26.12	-	-	-	-	-
18-Sep-26	25.73	-	-	-	-	-
18-Dec-26	25.89	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-
17-Dec-27	25.33	-	-	-	-	-
16-Jun-28	25.00	-	-	-	-	-
15-Dec-28	24.69	-	-	-	-	-
15-Jun-29	24.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	26.22	-	-	-	-	-
16-Aug-24	26.29	-	-	-	-	-
20-Sep-24	26.38	-	-	-	-	-
20-Dec-24	26.62	-	-	-	-	-
21-Mar-25	26.33	-	-	-	-	-
20-Jun-25	26.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	5.56		25/06/24
	COLONIAL Close	5.47		25/06/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.48	-	-	-	-	-
16-Aug-24	5.50	-	-	-	-	-
20-Sep-24	5.52	-	-	-	-	-
20-Dec-24	5.57	-	-	-	-	-
21-Mar-25	5.61	-	-	-	-	-
20-Jun-25	5.36	-	-	-	-	-
19-Sep-25	5.40	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
20-Mar-26	5.47	-	-	-	-	-
19-Jun-26	5.19	-	-	-	-	-
18-Sep-26	5.22	-	-	-	-	-
18-Dec-26	5.25	-	-	-	-	-
18-Jun-27	5.31	-	-	-	-	-
17-Dec-27	5.08	-	-	-	-	-
16-Jun-28	5.14	-	-	-	-	-
15-Dec-28	4.85	-	-	-	-	-
15-Jun-29	4.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	5.48	-	-	-	-	-
16-Aug-24	5.50	-	-	-	-	-
20-Sep-24	5.52	-	-	-	-	-
20-Dec-24	5.57	-	-	-	-	-
21-Mar-25	5.61	-	-	-	-	-
20-Jun-25	5.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.47	-	-	-	-	-

	Previous Close	0.57		25/06/24
	D. FELGUERA Close	0.56		25/06/24

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.56	-	-	-	-	-

	Previous Close	15.70		25/06/24
	EBRO FOODS Close	15.62		25/06/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	15.44	-	-	-	-	-
16-Aug-24	15.48	-	-	-	-	-
20-Sep-24	15.54	-	-	-	-	-
20-Dec-24	15.45	-	-	-	-	-
21-Mar-25	15.58	-	-	-	-	-
20-Jun-25	15.50	-	-	-	-	-
19-Sep-25	15.40	-	-	-	-	-
19-Dec-25	15.31	-	-	-	-	-
20-Mar-26	15.41	-	-	-	-	-
19-Jun-26	15.31	-	-	-	-	-
18-Sep-26	15.22	-	-	-	-	-
18-Dec-26	15.12	-	-	-	-	-
18-Jun-27	15.09	-	-	-	-	-
17-Dec-27	14.87	-	-	-	-	-
16-Jun-28	14.83	-	-	-	-	-
15-Dec-28	14.60	-	-	-	-	-
15-Jun-29	14.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	15.44	-	-	-	-	-
16-Aug-24	15.48	-	-	-	-	-
20-Sep-24	15.54	-	-	-	-	-
20-Dec-24	15.45	-	-	-	-	-
21-Mar-25	15.58	-	-	-	-	-
20-Jun-25	15.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.62	-	-	-	-	-

	Previous Close	14.46		25/06/24
	ENAGAS Close	14.41		25/06/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.40	-	-	-	-	-
16-Aug-24	13.44	-	-	-	-	-
20-Sep-24	13.49	-	-	-	-	83
20-Dec-24	13.21	-	-	-	-	-
21-Mar-25	13.31	-	-	-	-	-
20-Jun-25	13.41	-	-	-	-	-
19-Sep-25	12.89	-	-	-	-	-
19-Dec-25	12.57	-	-	-	-	-
20-Mar-26	12.65	-	-	-	-	-
19-Jun-26	12.72	-	-	-	-	-
18-Sep-26	12.20	-	-	-	-	-
18-Dec-26	12.27	-	-	-	-	-
18-Jun-27	12.00	-	-	-	-	-
17-Dec-27	11.53	-	-	-	-	-
16-Jun-28	11.15	-	-	-	-	-
15-Dec-28	10.57	-	-	-	-	-
15-Jun-29	10.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	13.40	-	-	-	-	-
16-Aug-24	13.44	-	-	-	-	-
20-Sep-24	13.49	-	-	-	-	-
20-Dec-24	13.21	-	-	-	-	-
21-Mar-25	13.31	-	-	-	-	-
20-Jun-25	13.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.41	-	-	-	-	-

	Previous Close	3.41		25/06/24
	ENCE Close	3.43		25/06/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.44	-	-	-	-	-
16-Aug-24	3.45	-	-	-	-	-
20-Sep-24	3.46	-	-	-	-	-
20-Dec-24	3.45	-	-	-	-	-
21-Mar-25	3.48	-	-	-	-	-
20-Jun-25	3.47	-	-	-	-	-
19-Sep-25	3.46	-	-	-	-	-
19-Dec-25	3.43	-	-	-	-	-
20-Mar-26	3.45	-	-	-	-	-
19-Jun-26	3.42	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.34	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Dec-27	3.18	-	-	-	-	-
16-Jun-28	3.12	-	-	-	-	-
15-Dec-28	2.98	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.44	-	-	-	-	-
16-Aug-24	3.45	-	-	-	-	-
20-Sep-24	3.46	-	-	-	-	-
20-Dec-24	3.45	-	-	-	-	-
21-Mar-25	3.48	-	-	-	-	-
20-Jun-25	3.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.43	-	-	-	-	-

	Previous Close	19.06		25/06/24
	ENDESA Close	19.18		25/06/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	18.72	-	-	-	-	-
16-Aug-24	18.78	-	-	-	-	-
20-Sep-24	18.84	18.85	18.87	18.85	35	385
20-Dec-24	19.01	-	-	-	-	-
21-Mar-25	18.61	-	-	-	-	-
20-Jun-25	18.74	-	-	-	-	-
19-Sep-25	18.30	-	-	-	-	-
19-Dec-25	18.42	-	-	-	-	-
20-Mar-26	17.94	-	-	-	-	-
19-Jun-26	18.04	-	-	-	-	-
18-Sep-26	17.55	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
18-Jun-27	17.20	-	-	-	-	-
17-Dec-27	16.76	-	-	-	-	-
16-Jun-28	16.29	-	-	-	-	-
15-Dec-28	15.83	-	-	-	-	-
15-Jun-29	15.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	18.72	-	-	-	-	-
16-Aug-24	18.78	-	-	-	-	-
20-Sep-24	18.84	-	-	-	-	-
20-Dec-24	19.01	-	-	-	-	-
21-Mar-25	18.61	-	-	-	-	-
20-Jun-25	18.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.18	-	-	-	-	-

	Previous Close	3.64		25/06/24
	FAES Close	3.62		25/06/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.62	-	-	-	-	-

	Previous Close	14.40		25/06/24
	FCC Close	14.74		25/06/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	14.13	-	-	-	-	-
16-Aug-24	14.17	-	-	-	-	-
20-Sep-24	14.22	-	-	-	-	-
20-Dec-24	14.34	-	-	-	-	-
21-Mar-25	14.46	-	-	-	-	-
20-Jun-25	14.56	-	-	-	-	-
19-Sep-25	14.12	-	-	-	-	-
19-Dec-25	14.21	-	-	-	-	-
20-Mar-26	14.30	-	-	-	-	-
19-Jun-26	14.39	-	-	-	-	-
18-Sep-26	13.94	-	-	-	-	-
18-Dec-26	14.02	-	-	-	-	-
18-Jun-27	14.18	-	-	-	-	-
17-Dec-27	13.79	-	-	-	-	-
16-Jun-28	13.94	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	14.13	-	-	-	-	-
16-Aug-24	14.17	-	-	-	-	-
20-Sep-24	14.22	-	-	-	-	-
20-Dec-24	14.34	-	-	-	-	-
21-Mar-25	14.46	-	-	-	-	-
20-Jun-25	14.56	-	-	-	-	-

	Previous Close	36.56		25/06/24
	FERROVIAL Close	36.64		25/06/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	36.73	-	-	-	-	-
16-Aug-24	36.84	-	-	-	-	-
20-Sep-24	36.97	-	-	-	-	5
20-Dec-24	36.90	-	-	-	-	-
21-Mar-25	37.20	-	-	-	-	-
20-Jun-25	37.21	-	-	-	-	-
19-Sep-25	37.45	-	-	-	-	-
19-Dec-25	37.31	-	-	-	-	-
20-Mar-26	37.54	-	-	-	-	-
19-Jun-26	37.51	-	-	-	-	-
18-Sep-26	37.74	-	-	-	-	-
18-Dec-26	37.57	-	-	-	-	-
18-Jun-27	37.74	-	-	-	-	-
17-Dec-27	37.79	-	-	-	-	-
16-Jun-28	37.95	-	-	-	-	-
15-Dec-28	38.00	-	-	-	-	-
15-Jun-29	38.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	36.73	-	-	-	-	-
16-Aug-24	36.84	-	-	-	-	-
20-Sep-24	36.97	-	-	-	-	-
20-Dec-24	36.90	-	-	-	-	-
21-Mar-25	37.20	-	-	-	-	-
20-Jun-25	37.21	-	-	-	-	-
31-Dec-99	36.64	-	-	-	-	-

	Previous Close	21.66		25/06/24
	FLUIDRA Close	19.94		25/06/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	19.69	-	-	-	-	-
16-Aug-24	19.75	-	-	-	-	-
20-Sep-24	19.82	-	-	-	-	-
20-Dec-24	19.74	-	-	-	-	-
21-Mar-25	19.90	-	-	-	-	-
20-Jun-25	20.04	-	-	-	-	-
19-Sep-25	19.88	-	-	-	-	-
19-Dec-25	19.72	-	-	-	-	-
20-Mar-26	19.84	-	-	-	-	-
19-Jun-26	19.96	-	-	-	-	-
18-Sep-26	19.76	-	-	-	-	-
18-Dec-26	19.54	-	-	-	-	-
18-Jun-27	19.77	-	-	-	-	-
17-Dec-27	19.28	-	-	-	-	-
16-Jun-28	19.49	-	-	-	-	-
15-Dec-28	18.96	-	-	-	-	-
15-Jun-29	19.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	19.69	-	-	-	-	-
16-Aug-24	19.75	-	-	-	-	-
20-Sep-24	19.82	-	-	-	-	-
20-Dec-24	19.74	-	-	-	-	-
21-Mar-25	19.90	-	-	-	-	-
20-Jun-25	20.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.94	-	-	-	-	-

	Previous Close	38.75		25/06/24
	G.CATALANA O Close	38.05		25/06/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.05	-	-	-	-	-

	Previous Close	2.87		25/06/24
	GESTAMP Close	2.80		25/06/24

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	34.80		25/06/24
	GRENERGY Close	34.05		25/06/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.05	-	-	-	-	-

	Previous Close	9.34		25/06/24
	GRIFOLS Close	9.11		25/06/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.13	-	-	-	-	-
16-Aug-24	9.15	-	-	-	-	-
20-Sep-24	9.19	-	-	-	-	7
20-Dec-24	9.27	-	-	-	-	-
21-Mar-25	9.34	-	-	-	-	-
20-Jun-25	9.41	-	-	-	-	-
19-Sep-25	9.47	-	-	-	-	-
19-Dec-25	9.53	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-
19-Jun-26	9.65	-	-	-	-	-
18-Sep-26	9.71	-	-	-	-	-
18-Dec-26	9.67	-	-	-	-	-
18-Jun-27	9.69	-	-	-	-	-
17-Dec-27	9.80	-	-	-	-	-
16-Jun-28	9.71	-	-	-	-	-
15-Dec-28	9.83	-	-	-	-	-
15-Jun-29	9.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	9.13	-	-	-	-	-
16-Aug-24	9.15	-	-	-	-	-
20-Sep-24	9.19	-	-	-	-	-
20-Dec-24	9.27	-	-	-	-	-
21-Mar-25	9.34	-	-	-	-	-
20-Jun-25	9.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.11	-	-	-	-	-

	Previous Close	6.69		25/06/24
	GRIFOLS B Close	6.52		25/06/24

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.52	-	-	-	-	-

	Previous Close	2.03		25/06/24
	IAG Close	1.99		25/06/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.00	-	-	-	-	-
16-Aug-24	2.00	-	-	-	-	-
20-Sep-24	2.01	-	-	-	-	50
20-Dec-24	2.03	-	-	-	-	-
21-Mar-25	2.04	-	-	-	-	-
20-Jun-25	2.06	-	-	-	-	-
19-Sep-25	2.07	-	-	-	-	-
19-Dec-25	2.04	-	-	-	-	-
20-Mar-26	2.06	-	-	-	-	-
19-Jun-26	2.07	-	-	-	-	-
18-Sep-26	2.03	-	-	-	-	-
18-Dec-26	2.00	-	-	-	-	-
18-Jun-27	2.02	-	-	-	-	-
17-Dec-27	1.96	-	-	-	-	-
16-Jun-28	1.98	-	-	-	-	-
15-Dec-28	1.93	-	-	-	-	-
15-Jun-29	1.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.00	-	-	-	-	-
16-Aug-24	2.00	-	-	-	-	-
20-Sep-24	2.01	-	-	-	-	-
20-Dec-24	2.03	-	-	-	-	-
21-Mar-25	2.04	-	-	-	-	-
20-Jun-25	2.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.99	-	-	-	-	-

	Previous Close	12.32		25/06/24
	IBERDROLA Close	12.45		25/06/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	12.45	-	-	-	-	-
05-Jul-24	12.11	-	-	-	-	-
12-Jul-24	12.12	-	-	-	-	-
19-Jul-24	12.13	-	-	-	-	-
16-Aug-24	12.17	-	-	-	-	-
20-Sep-24	12.21	12.26	12.26	12.19	34	4,335
20-Dec-24	12.32	-	-	-	-	-
21-Mar-25	12.19	-	-	-	-	-
20-Jun-25	12.28	-	-	-	-	-
19-Sep-25	11.99	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	11.91	-	-	-	-	-
19-Jun-26	11.98	-	-	-	-	-
18-Sep-26	11.67	-	-	-	-	-
18-Dec-26	11.73	-	-	-	-	-
18-Jun-27	11.65	-	-	-	-	-
17-Dec-27	11.44	-	-	-	-	-
16-Jun-28	11.36	-	-	-	-	-
15-Dec-28	11.16	-	-	-	-	-
15-Jun-29	11.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.13	-	-	-	-	-
16-Aug-24	12.17	-	-	-	-	-
20-Sep-24	12.21	-	-	-	-	-
20-Dec-24	12.32	-	-	-	-	-
21-Mar-25	12.19	-	-	-	-	-
20-Jun-25	12.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.45	-	-	-	-	-

	Previous Close	47.21		25/06/24
	INDITEX Close	46.82		25/06/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	46.83	-	-	-	-	-
05-Jul-24	46.87	-	-	-	-	-
12-Jul-24	46.90	-	-	-	-	-
19-Jul-24	46.94	-	-	-	-	-
16-Aug-24	47.07	-	-	-	-	-
20-Sep-24	47.24	47.10	47.10	47.10	6	124
20-Dec-24	47.38	-	-	-	-	-
21-Mar-25	47.77	-	-	-	-	-
20-Jun-25	47.33	-	-	-	-	-
19-Sep-25	47.64	-	-	-	-	-
19-Dec-25	47.68	-	-	-	-	-
20-Mar-26	47.98	-	-	-	-	-
19-Jun-26	47.52	-	-	-	-	-
18-Sep-26	47.82	-	-	-	-	-
18-Dec-26	47.84	-	-	-	-	-
18-Jun-27	47.71	-	-	-	-	-
17-Dec-27	48.03	-	-	-	-	-
16-Jun-28	47.89	-	-	-	-	-
15-Dec-28	48.21	-	-	-	-	-
15-Jun-29	48.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	46.94	-	-	-	-	-
16-Aug-24	47.07	-	-	-	-	-
20-Sep-24	47.24	-	-	-	-	-
20-Dec-24	47.38	-	-	-	-	-
21-Mar-25	47.77	-	-	-	-	-
20-Jun-25	47.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.82	-	-	-	-	-

	Previous Close	20.32		25/06/24
	INDRA Close	19.98		25/06/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	19.78	-	-	-	-	-
16-Aug-24	19.84	-	-	-	-	-
20-Sep-24	19.91	19.67	19.67	19.34	17	28
20-Dec-24	20.08	-	-	-	-	-
21-Mar-25	20.25	-	-	-	-	-
20-Jun-25	20.39	-	-	-	-	-
19-Sep-25	20.22	-	-	-	-	-
19-Dec-25	20.35	-	-	-	-	-
20-Mar-26	20.48	-	-	-	-	-
19-Jun-26	20.61	-	-	-	-	-
18-Sep-26	20.41	-	-	-	-	-
18-Dec-26	20.54	-	-	-	-	-
18-Jun-27	20.77	-	-	-	-	-
17-Dec-27	20.68	-	-	-	-	-
16-Jun-28	20.91	-	-	-	-	-
15-Dec-28	20.80	-	-	-	-	-
15-Jun-29	21.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	19.78	-	-	-	-	-
16-Aug-24	19.84	-	-	-	-	-
20-Sep-24	19.91	-	-	-	-	-
20-Dec-24	20.08	-	-	-	-	-
21-Mar-25	20.25	-	-	-	-	-
20-Jun-25	20.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.98	-	-	-	-	-

	Previous Close	83.55		25/06/24
	LABORAT. ROVI Close	83.00		25/06/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	82.10	-	-	-	-	-
16-Aug-24	82.34	-	-	-	-	-
20-Sep-24	82.63	-	-	-	-	275
20-Dec-24	83.36	-	-	-	-	-
21-Mar-25	84.04	-	-	-	-	-
20-Jun-25	84.63	-	-	-	-	-
19-Sep-25	84.07	-	-	-	-	-
19-Dec-25	84.63	-	-	-	-	-
20-Mar-26	85.16	-	-	-	-	-
19-Jun-26	85.69	-	-	-	-	-
18-Sep-26	85.02	-	-	-	-	-
18-Dec-26	85.53	-	-	-	-	-
18-Jun-27	86.52	-	-	-	-	-
17-Dec-27	86.04	-	-	-	-	-
16-Jun-28	87.00	-	-	-	-	-
15-Dec-28	86.52	-	-	-	-	-
15-Jun-29	87.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	82.10	-	-	-	-	-
16-Aug-24	82.34	-	-	-	-	-
20-Sep-24	82.63	-	-	-	-	-
20-Dec-24	83.36	-	-	-	-	-
21-Mar-25	84.04	-	-	-	-	-
20-Jun-25	84.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.00	-	-	-	-	-

	Previous Close	1.16		25/06/24
	LINEA DIRECTA Close	1.16		25/06/24

FUTURES LINEA DIRECTA

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

	Previous Close	27.42		25/06/24
	LOGISTA Close	27.12		25/06/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.12	-	-	-	-	-

	Previous Close	2.19		25/06/24
	MAPFRE Close	2.17		25/06/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.18	-	-	-	-	-
16-Aug-24	2.18	-	-	-	-	-
20-Sep-24	2.19	-	-	-	-	-
20-Dec-24	2.14	-	-	-	-	-
21-Mar-25	2.16	-	-	-	-	-
20-Jun-25	2.09	-	-	-	-	-
19-Sep-25	2.10	-	-	-	-	-
19-Dec-25	2.05	-	-	-	-	-
20-Mar-26	2.06	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-
18-Sep-26	1.99	-	-	-	-	-
18-Dec-26	1.93	-	-	-	-	-
18-Jun-27	1.86	-	-	-	-	-
17-Dec-27	1.81	-	-	-	-	-
16-Jun-28	1.73	-	-	-	-	-
15-Dec-28	1.68	-	-	-	-	-
15-Jun-29	1.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	2.18	-	-	-	-	-
16-Aug-24	2.18	-	-	-	-	-
20-Sep-24	2.19	-	-	-	-	-
20-Dec-24	2.14	-	-	-	-	-
21-Mar-25	2.16	-	-	-	-	-
20-Jun-25	2.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.17	-	-	-	-	-

	Previous Close	7.63		25/06/24
	MELIA HOTELS Close	7.68		25/06/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.61	-	-	-	-	-
16-Aug-24	7.63	-	-	-	-	-
20-Sep-24	7.65	-	-	-	-	-
20-Dec-24	7.72	-	-	-	-	-
21-Mar-25	7.78	-	-	-	-	-
20-Jun-25	7.84	-	-	-	-	-
19-Sep-25	7.73	-	-	-	-	-
19-Dec-25	7.78	-	-	-	-	-
20-Mar-26	7.83	-	-	-	-	-
19-Jun-26	7.88	-	-	-	-	-
18-Sep-26	7.75	-	-	-	-	-
18-Dec-26	7.79	-	-	-	-	-
18-Jun-27	7.88	-	-	-	-	-
17-Dec-27	7.78	-	-	-	-	-
16-Jun-28	7.87	-	-	-	-	-
15-Dec-28	7.76	-	-	-	-	-
15-Jun-29	7.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	7.61	-	-	-	-	-
16-Aug-24	7.63	-	-	-	-	-
20-Sep-24	7.65	-	-	-	-	-
20-Dec-24	7.72	-	-	-	-	-
21-Mar-25	7.78	-	-	-	-	-
20-Jun-25	7.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.68	-	-	-	-	-

	Previous Close	10.67		25/06/24
	MERLIN Close	10.54		25/06/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	10.57	-	-	-	-	-
16-Aug-24	10.60	-	-	-	-	-
20-Sep-24	10.63	-	-	-	-	-
20-Dec-24	10.50	-	-	-	-	-
21-Mar-25	10.58	-	-	-	-	-
20-Jun-25	10.39	-	-	-	-	-
19-Sep-25	10.45	-	-	-	-	-
19-Dec-25	10.28	-	-	-	-	-
20-Mar-26	10.34	-	-	-	-	-
19-Jun-26	10.12	-	-	-	-	-
18-Sep-26	10.18	-	-	-	-	-
18-Dec-26	9.98	-	-	-	-	-
18-Jun-27	9.78	-	-	-	-	-
17-Dec-27	9.64	-	-	-	-	-
16-Jun-28	9.43	-	-	-	-	-
15-Dec-28	9.28	-	-	-	-	-
15-Jun-29	9.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	10.57	-	-	-	-	-
16-Aug-24	10.60	-	-	-	-	-
20-Sep-24	10.63	-	-	-	-	-
20-Dec-24	10.50	-	-	-	-	-
21-Mar-25	10.58	-	-	-	-	-
20-Jun-25	10.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.54	-	-	-	-	-

	Previous Close	20.82		25/06/24
	NATURGY Close	20.72		25/06/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.77	-	-	-	-	1
16-Aug-24	20.30	-	-	-	-	-
20-Sep-24	20.37	-	-	-	-	32
20-Dec-24	20.12	-	-	-	-	-
21-Mar-25	20.29	-	-	-	-	-
20-Jun-25	19.98	-	-	-	-	-
19-Sep-25	19.65	-	-	-	-	-
19-Dec-25	19.42	-	-	-	-	-
20-Mar-26	19.54	-	-	-	-	-
19-Jun-26	19.31	-	-	-	-	-
18-Sep-26	19.07	-	-	-	-	-
18-Dec-26	18.83	-	-	-	-	-
18-Jun-27	18.70	-	-	-	-	-
17-Dec-27	18.24	-	-	-	-	-
16-Jun-28	18.10	-	-	-	-	-
15-Dec-28	17.65	-	-	-	-	-
15-Jun-29	17.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	20.77	-	-	-	-	-
16-Aug-24	20.30	-	-	-	-	-
20-Sep-24	20.37	-	-	-	-	20
20-Dec-24	20.12	-	-	-	-	-
21-Mar-25	20.29	-	-	-	-	-
20-Jun-25	19.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.72	-	-	-	-	-

	Previous Close	0.41		25/06/24
	OBRASCON HUARTE Close	0.40		25/06/24

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.40	-	-	-	-	-
16-Aug-24	0.40	-	-	-	-	-
20-Sep-24	0.40	-	-	-	-	-
20-Dec-24	0.40	-	-	-	-	-
21-Mar-25	0.41	-	-	-	-	-
20-Jun-25	0.41	-	-	-	-	-
19-Sep-25	0.41	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	0.40	-	-	-	-	-
16-Aug-24	0.40	-	-	-	-	-
20-Sep-24	0.40	-	-	-	-	-
20-Dec-24	0.40	-	-	-	-	-
21-Mar-25	0.41	-	-	-	-	-
20-Jun-25	0.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.40	-	-	-	-	-

	Previous Close	34.46		25/06/24
	PHARMA MAR Close	33.96		25/06/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	34.04	-	-	-	-	-
16-Aug-24	34.14	-	-	-	-	-
20-Sep-24	34.26	-	-	-	-	-
20-Dec-24	34.57	-	-	-	-	-
21-Mar-25	34.85	-	-	-	-	-
20-Jun-25	35.09	-	-	-	-	-
19-Sep-25	34.67	-	-	-	-	-
19-Dec-25	34.90	-	-	-	-	-
20-Mar-26	35.12	-	-	-	-	-
19-Jun-26	35.33	-	-	-	-	-
18-Sep-26	34.90	-	-	-	-	-
18-Dec-26	35.11	-	-	-	-	-
18-Jun-27	35.51	-	-	-	-	-
17-Dec-27	35.28	-	-	-	-	-
16-Jun-28	35.68	-	-	-	-	-
15-Dec-28	35.44	-	-	-	-	-
15-Jun-29	35.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	34.04	-	-	-	-	-
16-Aug-24	34.14	-	-	-	-	-
20-Sep-24	34.26	-	-	-	-	-
20-Dec-24	34.57	-	-	-	-	-
21-Mar-25	34.85	-	-	-	-	-
20-Jun-25	35.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.96	-	-	-	-	-

	Previous Close	1.84		25/06/24
	PROSEGUR Close	1.80		25/06/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.80	-	-	-	-	-

	Previous Close	26.37		25/06/24
	PUIG Close	25.70		25/06/24

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	25.76	-	-	-	-	-
16-Aug-24	25.84	-	-	-	-	-
20-Sep-24	25.93	-	-	-	-	-
20-Dec-24	26.16	-	-	-	-	-
21-Mar-25	26.37	-	-	-	-	-
20-Jun-25	26.56	-	-	-	-	-
19-Sep-25	26.73	-	-	-	-	-
19-Dec-25	26.91	-	-	-	-	-
20-Mar-26	27.08	-	-	-	-	-
19-Jun-26	27.25	-	-	-	-	-
18-Sep-26	27.42	-	-	-	-	-
18-Dec-26	27.58	-	-	-	-	-
18-Jun-27	27.91	-	-	-	-	-
17-Dec-27	28.24	-	-	-	-	-
16-Jun-28	28.56	-	-	-	-	-
15-Dec-28	28.91	-	-	-	-	-
15-Jun-29	29.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	25.76	-	-	-	-	-
16-Aug-24	25.84	-	-	-	-	-
20-Sep-24	25.93	-	-	-	-	-
20-Dec-24	26.16	-	-	-	-	-
21-Mar-25	26.37	-	-	-	-	-
20-Jun-25	26.56	-	-	-	-	-

	Previous Close	17.32		25/06/24
	REDEIA Close	17.29		25/06/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	16.60	-	-	-	-	-
16-Aug-24	16.65	-	-	-	-	-
20-Sep-24	16.71	16.78	16.80	16.76	30	30
20-Dec-24	16.86	-	-	-	-	-
21-Mar-25	16.77	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-
19-Sep-25	16.41	-	-	-	-	-
19-Dec-25	16.52	-	-	-	-	-
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.51	-	-	-	-	-
18-Sep-26	16.02	-	-	-	-	-
18-Dec-26	16.12	-	-	-	-	-
18-Jun-27	16.08	-	-	-	-	-
17-Dec-27	15.68	-	-	-	-	-
16-Jun-28	15.63	-	-	-	-	-
15-Dec-28	15.23	-	-	-	-	-
15-Jun-29	15.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	16.60	-	-	-	-	-
16-Aug-24	16.65	-	-	-	-	-
20-Sep-24	16.71	-	-	-	-	-
20-Dec-24	16.86	-	-	-	-	-
21-Mar-25	16.77	-	-	-	-	-
20-Jun-25	16.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.29	-	-	-	-	-

	Previous Close	14.80		25/06/24
	REPSOL Close	14.76		25/06/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	14.76	-	-	-	-	-
05-Jul-24	14.27	-	-	-	-	-
12-Jul-24	14.28	-	-	-	-	-
19-Jul-24	14.29	-	-	-	-	-
16-Aug-24	14.33	-	-	-	-	-
20-Sep-24	14.38	14.45	14.68	14.45	252	8,521
20-Dec-24	14.51	-	-	-	-	-
21-Mar-25	14.14	-	-	-	-	-
20-Jun-25	14.24	-	-	-	-	-
19-Sep-25	13.85	-	-	-	-	-
19-Dec-25	13.94	-	-	-	-	-
20-Mar-26	13.54	-	-	-	-	-
19-Jun-26	13.62	-	-	-	-	-
18-Sep-26	13.19	-	-	-	-	-
18-Dec-26	13.26	-	-	-	-	-
18-Jun-27	12.97	-	-	-	-	-
17-Dec-27	12.66	-	-	-	-	-
16-Jun-28	12.38	-	-	-	-	-
15-Dec-28	12.08	-	-	-	-	-
15-Jun-29	11.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	14.29	-	-	-	-	-
16-Aug-24	14.33	-	-	-	-	-
20-Sep-24	14.38	-	-	-	-	-
20-Dec-24	14.51	-	-	-	-	-
21-Mar-25	14.14	-	-	-	-	-
20-Jun-25	14.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.76	-	-	-	-	-

	Previous Close	3.39		25/06/24
	SACYR Close	3.33		25/06/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.25	-	-	-	-	-
16-Aug-24	3.26	-	-	-	-	-
20-Sep-24	3.27	-	-	-	-	100
20-Dec-24	3.30	-	-	-	-	-
21-Mar-25	3.26	-	-	-	-	-
20-Jun-25	3.28	-	-	-	-	-
19-Sep-25	3.21	-	-	-	-	-
19-Dec-25	3.24	-	-	-	-	-
20-Mar-26	3.19	-	-	-	-	-
19-Jun-26	3.21	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.16	-	-	-	-	-
18-Jun-27	3.13	-	-	-	-	-
17-Dec-27	3.07	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Dec-28	2.99	-	-	-	-	-
15-Jun-29	2.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	3.25	-	-	-	-	-
16-Aug-24	3.26	-	-	-	-	-
20-Sep-24	3.27	-	-	-	-	-
20-Dec-24	3.30	-	-	-	-	-
21-Mar-25	3.26	-	-	-	-	-
20-Jun-25	3.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.33	-	-	-	-	-

	Previous Close	4.41		25/06/24
	SANTANDER Close	4.38		25/06/24

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	4.38	-	-	-	-	-
05-Jul-24	4.39	-	-	-	-	-
12-Jul-24	4.39	-	-	-	-	-
19-Jul-24	4.39	-	-	-	-	-
16-Aug-24	4.40	-	-	-	-	-
20-Sep-24	4.42	4.47	4.47	4.47	5	129,272
20-Dec-24	4.36	-	-	-	-	-
21-Mar-25	4.40	-	-	-	-	-
20-Jun-25	4.31	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
19-Dec-25	4.26	-	-	-	-	-
20-Mar-26	4.29	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.13	-	-	-	-	-
18-Jun-27	4.08	-	-	-	-	-
17-Dec-27	4.04	-	-	-	-	-
16-Jun-28	3.99	-	-	-	-	-
15-Dec-28	3.95	-	-	-	-	-
15-Jun-29	3.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.39	-	-	-	-	-
16-Aug-24	4.40	-	-	-	-	-
20-Sep-24	4.42	-	-	-	-	330,000
15-Nov-24	4.35	-	-	-	-	1,142,400
20-Dec-24	4.36	-	-	-	-	-
21-Mar-25	4.40	-	-	-	-	-
20-Jun-25	4.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.38	-	-	-	-	-

	Previous Close	12.24		25/06/24
	SOLARIA Close	11.97		25/06/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.00	-	-	-	-	-
16-Aug-24	12.03	-	-	-	-	-
20-Sep-24	12.08	-	-	-	-	10
20-Dec-24	12.18	-	-	-	-	-
21-Mar-25	12.28	-	-	-	-	-
20-Jun-25	12.37	-	-	-	-	-
19-Sep-25	12.45	-	-	-	-	-
19-Dec-25	12.53	-	-	-	-	-
20-Mar-26	12.61	-	-	-	-	-
19-Jun-26	12.69	-	-	-	-	-
18-Sep-26	12.77	-	-	-	-	-
18-Dec-26	12.85	-	-	-	-	-
18-Jun-27	13.00	-	-	-	-	-
17-Dec-27	13.15	-	-	-	-	-
16-Jun-28	13.30	-	-	-	-	-
15-Dec-28	13.46	-	-	-	-	-
15-Jun-29	13.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.00	-	-	-	-	-
16-Aug-24	12.03	-	-	-	-	-
20-Sep-24	12.08	-	-	-	-	-
20-Dec-24	12.18	-	-	-	-	-
21-Mar-25	12.28	-	-	-	-	-
20-Jun-25	12.37	-	-	-	-	-

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

	Previous Close	12.16		25/06/24
	TECNICAS REUNIDAS Close	12.19		25/06/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.22	-	-	-	-	-
16-Aug-24	12.26	-	-	-	-	-
20-Sep-24	12.30	-	-	-	-	-
20-Dec-24	12.41	-	-	-	-	-
21-Mar-25	12.51	-	-	-	-	-
20-Jun-25	12.60	-	-	-	-	-
19-Sep-25	12.68	-	-	-	-	-
19-Dec-25	12.76	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.84	-	-	-	-	-
18-Sep-26	12.80	-	-	-	-	-
18-Dec-26	12.88	-	-	-	-	-
18-Jun-27	12.85	-	-	-	-	-
17-Dec-27	12.81	-	-	-	-	-
16-Jun-28	12.77	-	-	-	-	-
15-Dec-28	12.72	-	-	-	-	-
15-Jun-29	12.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	12.22	-	-	-	-	-
16-Aug-24	12.26	-	-	-	-	-
20-Sep-24	12.30	-	-	-	-	-
20-Dec-24	12.41	-	-	-	-	-
21-Mar-25	12.51	-	-	-	-	-
20-Jun-25	12.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.19	-	-	-	-	-

	Previous Close	4.11		25/06/24
	TELEFONICA Close	4.04		25/06/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
28-Jun-24	4.04	-	-	-	-	-
05-Jul-24	4.04	-	-	-	-	-
12-Jul-24	4.04	-	-	-	-	-
19-Jul-24	4.05	-	-	-	-	-
16-Aug-24	4.06	-	-	-	-	-
20-Sep-24	4.07	-	-	-	-	1,465
20-Dec-24	3.96	-	-	-	-	35,000
21-Mar-25	3.99	-	-	-	-	-
20-Jun-25	3.87	-	-	-	-	-
19-Sep-25	3.89	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
20-Mar-26	3.80	-	-	-	-	-
19-Jun-26	3.68	-	-	-	-	-
18-Sep-26	3.71	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-
15-Jun-29	3.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	4.05	-	-	-	-	-
16-Aug-24	4.06	-	-	-	-	-
20-Sep-24	4.07	-	-	-	-	-
20-Dec-24	3.96	-	-	-	-	-
21-Mar-25	3.99	-	-	-	-	-
20-Jun-25	3.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.04	-	-	-	-	-

	Previous Close	1.28		25/06/24
	UNICAJA Close	1.27		25/06/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.27	-	-	-	-	-
16-Aug-24	1.27	-	-	-	-	-
20-Sep-24	1.28	-	-	-	-	-
20-Dec-24	1.29	-	-	-	-	-
21-Mar-25	1.30	-	-	-	-	-
20-Jun-25	1.22	-	-	-	-	-
19-Sep-25	1.23	-	-	-	-	-
19-Dec-25	1.23	-	-	-	-	-
20-Mar-26	1.24	-	-	-	-	-
19-Jun-26	1.16	-	-	-	-	-
18-Sep-26	1.17	-	-	-	-	-
18-Dec-26	1.17	-	-	-	-	-
18-Jun-27	1.10	-	-	-	-	-
17-Dec-27	1.11	-	-	-	-	-
16-Jun-28	1.03	-	-	-	-	-
15-Dec-28	1.04	-	-	-	-	-
15-Jun-29	0.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	1.27	-	-	-	-	-
16-Aug-24	1.27	-	-	-	-	-
20-Sep-24	1.28	-	-	-	-	-
20-Dec-24	1.29	-	-	-	-	-
21-Mar-25	1.30	-	-	-	-	-
20-Jun-25	1.22	-	-	-	-	-

	Previous Close	109.00		25/06/24
	VIDRALA Close	107.00		25/06/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	106.88	-	-	-	-	-
16-Aug-24	107.19	-	-	-	-	-
20-Sep-24	107.57	-	-	-	-	-
20-Dec-24	108.52	-	-	-	-	-
21-Mar-25	108.33	-	-	-	-	-
20-Jun-25	109.09	-	-	-	-	-
19-Sep-25	109.38	-	-	-	-	-
19-Dec-25	110.10	-	-	-	-	-
20-Mar-26	109.71	-	-	-	-	-
19-Jun-26	110.38	-	-	-	-	-
18-Sep-26	110.65	-	-	-	-	-
18-Dec-26	111.32	-	-	-	-	-
18-Jun-27	111.41	-	-	-	-	-
17-Dec-27	112.30	-	-	-	-	-
16-Jun-28	112.33	-	-	-	-	-
15-Dec-28	113.21	-	-	-	-	-
15-Jun-29	113.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	106.88	-	-	-	-	-
16-Aug-24	107.19	-	-	-	-	-
20-Sep-24	107.57	-	-	-	-	-
20-Dec-24	108.52	-	-	-	-	-
21-Mar-25	108.33	-	-	-	-	-
20-Jun-25	109.09	-	-	-	-	-

	Previous Close	61.60		25/06/24
	VISCOFAN Close	62.10		25/06/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	62.25	-	-	-	-	-
16-Aug-24	62.43	-	-	-	-	-
20-Sep-24	62.66	-	-	-	-	-
20-Dec-24	61.73	-	-	-	-	-
21-Mar-25	62.23	-	-	-	-	-
20-Jun-25	62.05	-	-	-	-	-
19-Sep-25	62.44	-	-	-	-	-
19-Dec-25	61.25	-	-	-	-	-
20-Mar-26	61.63	-	-	-	-	-
19-Jun-26	61.32	-	-	-	-	-
18-Sep-26	61.70	-	-	-	-	-
18-Dec-26	62.07	-	-	-	-	-
18-Jun-27	60.31	-	-	-	-	-
17-Dec-27	61.03	-	-	-	-	-
16-Jun-28	59.12	-	-	-	-	-
15-Dec-28	59.82	-	-	-	-	-
15-Jun-29	57.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jul-24	62.25	-	-	-	-	-
16-Aug-24	62.43	-	-	-	-	-
20-Sep-24	62.66	-	-	-	-	-
20-Dec-24	61.73	-	-	-	-	-
21-Mar-25	62.23	-	-	-	-	-
20-Jun-25	62.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.390		25/06/24
	BBVA DIV Close	0.390		25/06/24

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	-		25/06/24
	BBVA DIV25 Close	-		25/06/24

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		25/06/24
	CAIXABANK DIV Close	0.392		25/06/24

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	-		25/06/24
	CAIXABANK DIV25 Close	-		25/06/24

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		25/06/24
	GAS NATURAL DIV Close	0.400		25/06/24

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	-		25/06/24
	GAS NATURAL DIV25 Close	-		25/06/24

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		25/06/24
	IBERDROLA DIV Close	0.202		25/06/24

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	-		25/06/24
	IBERDROLA DIV25 Close	-		25/06/24

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		25/06/24
	INDITEX DIV Close	0.770		25/06/24

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	-		25/06/24
	INDITEX DIV25 Close	-		25/06/24

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		25/06/24
	REPSOL DIV Close	0.400		25/06/24

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	-		25/06/24
	REPSOL DIV25 Close	-		25/06/24

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		25/06/24
	SANTANDER DIV Close	0.095		25/06/24

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	-		25/06/24
	SANTANDER DIV25 Close	-		25/06/24

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		25/06/24
	TELEFONICA DIV Close	0.150		25/06/24

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	-		25/06/24
	TELEFONICA DIV25 Close	-		25/06/24

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	-		25/06/24
	MINI IBEX-35 Close	-		25/06/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 11,000	126.00	-	-	-	15.28	0.75	-	2
Jun-24 w4 11,025	108.00	99.00	99.00	99.00	15.16	0.70	9	17
Jun-24 w4 11,050	91.00	102.00	102.00	102.00	15.04	0.64	8	9
Jun-24 w4 11,075	75.00	105.00	105.00	105.00	14.92	0.58	9	33
Jun-24 w4 11,100	61.00	98.00	99.00	93.00	14.79	0.51	17	30
Jun-24 w4 11,125	49.00	-	-	-	14.77	0.44	-	2
Jun-24 w4 11,150	39.00	29.00	45.00	29.00	14.76	0.38	3	3
Jun-24 w4 11,200	23.00	-	-	-	14.74	0.26	-	9
Jun-24 w4 11,225	18.00	16.00	30.00	16.00	14.73	0.21	3	-
Jun-24 w4 11,250	13.00	6.00	8.00	6.00	14.71	0.17	2	4
Jun-24 w4 11,275	9.00	4.00	5.00	4.00	14.70	0.13	105	110
Jun-24 w4 11,300	7.00	-	-	-	14.69	0.10	-	115
Jun-24 w4 11,325	5.00	-	-	-	14.68	0.07	-	254
Jun-24 w4 11,350	3.00	4.00	6.00	4.00	14.67	0.05	69	152
Jun-24 w4 11,375	2.00	4.00	4.00	4.00	14.66	0.04	39	73
Jun-24 w4 11,400	1.00	-	-	-	14.65	0.02	-	3
Jun-24 w4 11,500	-	-	-	-	14.60	-	-	2
Jul-24 w1 11,000	117.00	113.00	113.00	113.00	13.85	0.55	1	1
Jul-24 w1 11,050	91.00	82.00	106.00	82.00	13.69	0.47	6	13
Jul-24 w1 11,100	69.00	-	-	-	13.66	0.39	-	10
Jul-24 w1 11,150	52.00	50.00	57.00	50.00	13.64	0.32	2	3
Jul-24 w1 11,200	38.00	47.00	51.00	47.00	13.61	0.25	2	10
Jul-24 w1 11,250	27.00	-	-	-	13.59	0.19	-	3
Jul-24 w1 11,300	18.00	-	-	-	13.56	0.14	-	8
Jul-24 w1 11,400	8.00	-	-	-	13.51	0.07	-	12
Jul-24 w1 11,500	3.00	-	-	-	13.46	0.03	-	4
Jul-24 w1 11,550	2.00	-	-	-	13.43	0.02	-	2
Jul-24 w1 11,600	1.00	-	-	-	13.41	0.01	-	1
Jul-24 w2 11,100	100.00	-	-	-	13.42	0.43	-	2
Jul-24 w2 11,200	63.00	73.00	87.00	73.00	13.37	0.31	2	1
Jul-24 9,600	1,439.00	-	-	-	20.10	0.99	-	2
Jul-24 10,000	1,042.00	-	-	-	18.10	0.98	-	3
Jul-24 10,100	944.00	-	-	-	17.60	0.97	-	4
Jul-24 10,400	655.00	-	-	-	16.10	0.93	-	378
Jul-24 10,500	562.00	-	-	-	15.59	0.90	-	17
Jul-24 10,550	517.00	-	-	-	15.34	0.88	-	32
Jul-24 10,600	473.00	-	-	-	15.09	0.85	-	345
Jul-24 10,700	387.00	-	-	-	14.59	0.80	-	7
Jul-24 10,750	346.00	-	-	-	14.34	0.77	-	2
Jul-24 10,800	307.00	335.00	335.00	335.00	14.09	0.73	2	9
Jul-24 10,900	234.00	-	-	-	13.59	0.65	-	33
Jul-24 10,950	201.00	-	-	-	13.34	0.60	-	4
Jul-24 11,000	170.00	-	-	-	13.09	0.55	-	10,035
Jul-24 11,050	142.00	-	-	-	12.87	0.50	-	11
Jul-24 11,100	119.00	136.00	165.00	136.00	12.84	0.44	5	770
Jul-24 11,150	98.00	100.00	110.00	100.00	12.81	0.39	2	2
Jul-24 11,200	80.00	90.00	102.00	90.00	12.78	0.34	3	20
Jul-24 11,250	65.00	72.00	72.00	72.00	12.75	0.29	1	104
Jul-24 11,300	52.00	56.00	62.00	56.00	12.72	0.25	3	127
Jul-24 11,350	41.00	-	-	-	12.68	0.20	-	51
Jul-24 11,400	32.00	-	-	-	12.65	0.17	-	27
Jul-24 11,450	24.00	-	-	-	12.62	0.14	-	38
Jul-24 11,500	18.00	17.00	17.00	15.00	12.59	0.11	23	72
Jul-24 11,550	14.00	11.00	11.00	11.00	12.56	0.08	2	-
Jul-24 11,600	10.00	-	-	-	12.53	0.07	-	52
Jul-24 11,700	5.00	-	-	-	12.46	0.04	-	33
Jul-24 11,750	4.00	-	-	-	12.43	0.03	-	3
Jul-24 11,800	3.00	-	-	-	12.40	0.02	-	11
Jul-24 12,000	-	-	-	-	12.27	-	-	1
Jul-24 12,200	-	-	-	-	12.15	-	-	1
Aug-24 9,800	1,279.00	-	-	-	19.14	0.95	-	1
Aug-24 10,300	810.00	-	-	-	16.68	0.87	-	2
Aug-24 10,500	634.00	-	-	-	15.70	0.82	-	5
Aug-24 10,700	470.00	-	-	-	14.72	0.73	-	3
Aug-24 10,800	394.00	-	-	-	14.23	0.68	-	2
Aug-24 11,000	258.00	290.00	290.00	290.00	13.25	0.56	3	8
Aug-24 11,100	201.00	-	-	-	12.88	0.49	-	8
Aug-24 11,150	178.00	-	-	-	12.84	0.45	-	2
Aug-24 11,200	157.00	-	-	-	12.80	0.41	-	7
Aug-24 11,250	137.00	-	-	-	12.77	0.38	-	3
Aug-24 11,300	120.00	137.00	137.00	137.00	12.73	0.34	1	17
Aug-24 11,400	89.00	-	-	-	12.65	0.28	-	9
Aug-24 11,450	76.00	-	-	-	12.61	0.25	-	1
Aug-24 11,500	65.00	-	-	-	12.58	0.22	-	17
Aug-24 11,550	55.00	-	-	-	12.54	0.19	-	1
Aug-24 11,600	46.00	-	-	-	12.50	0.17	-	5
Aug-24 11,650	38.00	-	-	-	12.46	0.15	-	6
Aug-24 11,700	32.00	22.00	22.00	22.00	12.43	0.13	1	43
Aug-24 11,800	21.00	-	-	-	12.35	0.09	-	10
Aug-24 12,500	1.00	-	-	-	11.82	-	-	1
Sep-24 7,500	3,579.00	-	-	-	29.50	0.99	-	6
Sep-24 7,600	3,480.00	-	-	-	29.05	0.99	-	17
Sep-24 7,700	3,381.00	-	-	-	28.59	0.99	-	8
Sep-24 7,900	3,184.00	-	-	-	27.68	0.99	-	25
Sep-24 8,100	2,987.00	-	-	-	26.77	0.98	-	15
Sep-24 8,500	2,593.00	-	-	-	24.94	0.98	-	3
Sep-24 9,000	2,104.00	-	-	-	22.66	0.97	-	5
Sep-24 9,200	1,910.00	-	-	-	21.75	0.96	-	4
Sep-24 9,300	1,813.00	-	-	-	21.29	0.95	-	1
Sep-24 9,400	1,717.00	-	-	-	20.84	0.95	-	1
Sep-24 9,500	1,622.00	-	-	-	20.38	0.94	-	7
Sep-24 9,600	1,527.00	-	-	-	19.93	0.93	-	13
Sep-24 9,700	1,432.00	-	-	-	19.47	0.92	-	2
Sep-24 9,800	1,338.00	-	-	-	19.01	0.91	-	17
Sep-24 9,900	1,246.00	-	-	-	18.56	0.90	-	12
Sep-24 10,000	1,154.00	-	-	-	18.10	0.88	-	25
Sep-24 10,100	1,064.00	-	-	-	17.65	0.87	-	7
Sep-24 10,200	975.00	-	-	-	17.19	0.85	-	6
Sep-24 10,300	887.00	-	-	-	16.73	0.82	-	9
Sep-24 10,400	802.00	-	-	-	16.28	0.80	-	1
Sep-24 10,500	718.00	-	-	-	15.82	0.77	-	18
Sep-24 10,600	638.00	-	-	-	15.37	0.74	-	25
Sep-24 10,700	560.00	-	-	-	14.91	0.70	-	19
Sep-24 10,800	485.00	-	-	-	14.45	0.66	-	10
Sep-24 10,900	415.00	-	-	-	14.00	0.62	-	1
Sep-24 11,000	349.00	-	-	-	13.54	0.57	-	29
Sep-24 11,100	288.00	-	-	-	13.09	0.51	-	23
Sep-24 11,200	239.00	-	-	-	12.97	0.46	-	25
Sep-24 11,300	196.00	-	-	-	12.89	0.40	-	26
Sep-24 11,400	160.00	-	-	-	12.81	0.35	-	14
Sep-24 11,500	128.00	135.00	135.00	135.00	12.72	0.30	2	48
Sep-24 11,600	101.00	-	-	-	12.64	0.25	-	3
Sep-24 11,700	78.00	-	-	-	12.56	0.21	-	4
Sep-24 11,800	60.00	-	-	-	12.48	0.17	-	23
Sep-24 11,900	45.00	-	-	-	12.40	0.14	-	2
Sep-24 12,000	33.00	-	-	-	12.32	0.11	-	39
Sep-24 12,100	24.00	-	-	-	12.24	0.08	-	2
Sep-24 12,200	17.00	-	-	-	12.16	0.06	-	6
Sep-24 12,500	6.00	-	-	-	11.91	0.02	-	2
Sep-24 12,700	2.00	-	-	-	11.75	0.01	-	2
Dec-24 3,600	7,367.00	-	-	-	45.42	0.98	-	1
Dec-24 6,000	5,014.00	-	-	-	35.48	0.98	-	1
Dec-24 7,000	4,040.00	-	-	-	31.33	0.97	-	7
Dec-24 7,100	3,943.00	-	-	-	30.92	0.97	-	1
Dec-24 7,300	3,749.00	-	-	-	30.09	0.96	-	1
Dec-24 8,000	3,076.00	-	-	-	27.19	0.95	-	8
Dec-24 8,400	2,696.00	-	-	-	25.53	0.93	-	5,000
Dec-24 8,500	2,602.00	-	-	-	25.11	0.93	-	18
Dec-24 8,700	2,414.00	-	-	-	24.29	0.92	-	50
Dec-24 8,800	2,321.00	-	-	-	23.87	0.91	-	1
Dec-24 9,000	2,136.00	-	-	-	23.04	0.90	-	381
Dec-24 9,200	1,953.00	-	-	-	22.21	0.88	-	1,003
Dec-24 9,500	1,683.00	-	-	-	20.97	0.86	-	1
Dec-24 9,600	1,594.00	-	-	-	20.56	0.84	-	3
Dec-24 9,700	1,507.00	-	-	-	20.14	0.83	-	2
Dec-24 9,800	1,420.00	-	-	-	19.73	0.82	-	32
Dec-24 9,900	1,334.00	-	-	-	19.31	0.80	-	4
Dec-24 10,000	1,250.00	-	-	-	18.90	0.79	-	5,901
Dec-24 10,100	1,167.00	-	-	-	18.48	0.77	-	5
Dec-24 10,200	1,085.00	-	-	-	18.07	0.75	-	12
Dec-24 10,300	1,005.00	-	-	-	17.66	0.73	-	2
Dec-24 10,400	926.00	-	-	-	17.24	0.71	-	4
Dec-24 10,500	849.00	-	-	-	16.83	0.69	-	23,527
Dec-24 10,600	774.00	-	-	-	16.41	0.66	-	50
Dec-24 10,700	702.00	-	-	-	16.00	0.64	-	1,014
Dec-24 10,800	632.00	-	-	-	15.58	0.61	-	11
Dec-24 10,900	564.00	-	-	-	15.17	0.58	-	11
Dec-24 11,000	500.00	-	-	-	14.75	0.55	-	76
Dec-24 11,100	439.00	-	-	-	14.34	0.51	-	27
Dec-24 11,200	389.00	-	-	-	14.21	0.48	-	5
Dec-24 11,300	343.00	-	-	-	14.09	0.44	-	5,021
Dec-24 11,400	301.00	-	-	-	13.96	0.40	-	34
Dec-24 11,500	262.00	269.00	269.00	269.00	13.84	0.37	1	59
Dec-24 11,600	227.00	229.00	229.00	229.00	13.71	0.34	2	11
Dec-24 11,700	195.00	-	-	-	13.58	0.30	-	5
Dec-24 11,800	166.00	-	-	-	13.46	0.27	-	9
Dec-24 11,900	141.00	-	-	-	13.33	0.24	-	2
Dec-24 12,000	118.00	-	-	-	13.20	0.21	-	16
Dec-24 12,100	98.00	-	-	-	13.08	0.18	-	4
Dec-24 12,200	81.00	-	-	-	12.95	0.16	-	4
Dec-24 12,300	66.00	-	-	-	12.83	0.13	-	1
Dec-24 12,400	53.00	-	-	-	12.70	0.11	-	5
Dec-24 12,500	42.00	-	-	-	12.57	0.10	-	2
Dec-24 12,600	33.00	-	-	-	12.45	0.08	-	4
Dec-24 13,000	11.00	-	-	-	11.94	0.03	-	2
Dec-24 13,500	2.00	-	-	-	11.31	0.01	-	1
Mar-25 7,700	3,386.00	-	-	-	26.84	0.93	-	1
Mar-25 9,300	1,939.00	-	-	-	21.43	0.83	-	2
Mar-25 9,400	1,854.00	-	-	-	21.09	0.82	-	1
Mar-25 10,000	1,359.00	-	-	-	19.06	0.75	-	1
Mar-25 10,100	1,280.00	-	-	-	18.72	0.73	-	1
Mar-25 10,500	980.00	-	-	-	17.36	0.66	-	2
Mar-25 10,800	772.00	-	-	-	16.35	0.59	-	9
Mar-25 10,900	707.00	-	-	-	16.01	0.57	-	4
Mar-25 11,000	644.00	-	-	-	15.67	0.55	-	20
Mar-25 11,100	584.00	-	-	-	15.33	0.52	-	5
Mar-25 11,300	485.00	-	-	-	15.05	0.47	-	3
Mar-25 11,400	440.00	-	-	-	14.94	0.44	-	7
Mar-25 11,500	399.00	-	-	-	14.83	0.41	-	12
Mar-25 11,600	360.00	-	-	-	14.72	0.39	-	7
Mar-25 11,700	323.00	-	-	-	14.61	0.36	-	2
Mar-25 11,800	289.00	-	-	-	14.50	0.33	-	54
Mar-25 12,000	229.00	-	-	-	14.28	0.28	-	2
Mar-25 12,300	156.00	-	-	-	13.95	0.21	-	4
Mar-25 13,000	52.00	-	-	-	13.17	0.09	-	3
Jun-25 7,600	3,381.00	-	-	-	27.60	0.90	-	2
Jun-25 7,700	3,291.00	-	-	-	27.28	0.89	-	25
Jun-25 7,800	3,201.00	-	-	-	26.96	0.89	-	11
Jun-25 7,900	3,112.00	-	-	-	26.64	0.88	-	1
Jun-25 8,000	3,023.00	-	-	-	26.32	0.88	-	10
Jun-25 9,000	2,163.00	-	-	-	23.14	0.81	-	2
Jun-25 9,400	1,836.00	-	-	-	21.86	0.77	-	1
Jun-25 11,400	519.00	-	-	-	16.22	0.43	-	20
Jun-25 11,500	477.00	-	-	-	16.07	0.41	-	20
Jun-25 11,700	400.00	-	-	-	15.79	0.36	-	31
Jun-25 12,200	244.00	-	-	-	15.08	0.26	-	1
Sep-25 9,300	1,916.00	-	-	-	21.06	0.76	-	1
Sep-25 9,400	1,840.00	-	-	-	20.84	0.75	-	2
Dec-25 6,600	4,192.00	-	-	-	27.00	0.91	-	3
Dec-25 7,300	3,573.00	-	-	-	25.53	0.88	-	39
Dec-25 7,400	3,486.00	-	-	-	25.32	0.88	-	35
Dec-25 7,500	3,400.00	-	-	-	25.11	0.87	-	36
Dec-25 7,600	3,314.00	-	-	-	24.90	0.87	-	31
Dec-25 8,600	2,487.00	-	-	-	22.79	0.80	-	5,000
Dec-25 9,000	2,176.00	-	-	-	21.95	0.77	-	400
Dec-25 10,600	1,084.00	-	-	-	18.58	0.57	-	18,000
Dec-25 11,000	863.00	-	-	-	17.78	0.50	-	10,000
Dec-25 11,200	766.00	-	-	-	17.48	0.47	-	1,000
Dec-25 11,300	720.00	-	-	-	17.32	0.46	-	6,001
Dec-25 11,400	675.00	-	-	-	17.17	0.44	-	15,000
Dec-25 12,000	442.00	-	-	-	16.25	0.34	-	4
Dec-26 8,300	2,650.00	-	-	-	22.59	0.76	-	655
Dec-26 8,600	2,439.00	-	-	-	22.15	0.73	-	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	-	-	-	-	17.69	-	-	2
Jun-24 w4 10,600	-	-	-	-	17.21	-	-	1
Jun-24 w4 10,675	-	-	-	-	16.85	-0.01	-	1
Jun-24 w4 10,700	-	-	-	-	16.73	-0.01	-	1
Jun-24 w4 10,750	1.00	-	-	-	16.49	-0.02	-	36
Jun-24 w4 10,800	2.00	-	-	-	16.24	-0.03	-	73
Jun-24 w4 10,850	4.00	-	-	-	16.00	-0.06	-	76
Jun-24 w4 10,875	5.00	6.00	6.00	6.00	15.88	-0.08	1	2
Jun-24 w4 10,900	7.00	6.00	6.00	6.00	15.76	-0.10	1	9
Jun-24 w4 10,950	14.00	20.00	20.00	20.00	15.52	-0.16	1	3
Jun-24 w4 10,975	18.00	-	-	-	15.40	-0.20	-	2
Jun-24 w4 11,000	23.00	-	-	-	15.28	-0.25	-	19
Jun-24 w4 11,025	30.00	42.00	42.00	30.00	15.16	-0.30	10	9
Jun-24 w4 11,050	38.00	52.00	52.00	41.00	15.04	-0.36	9	10
Jun-24 w4 11,075	47.00	44.00	48.00	30.00	14.92	-0.42	18	47
Jun-24 w4 11,100	58.00	55.00	55.00	54.00	14.79	-0.49	9	16
Jun-24 w4 11,150	86.00	81.00	81.00	81.00	14.76	-0.62	1	6
Jun-24 w4 11,200	120.00	-	-	-	14.74	-0.74	-	3
Jun-24 w4 11,250	160.00	-	-	-	14.71	-0.83	-	2
Jun-24 w4 11,375	274.00	-	-	-	14.66	-0.96	-	7
Jun-24 w4 11,400	298.00	300.00	300.00	300.00	14.65	-0.98	1	2
Jul-24 w1 10,000	-	-	-	-	18.84	-	-	2
Jul-24 w1 10,200	-	-	-	-	17.84	-	-	1
Jul-24 w1 10,400	2.00	-	-	-	16.84	-0.02	-	1
Jul-24 w1 10,450	3.00	-	-	-	16.59	-0.02	-	10
Jul-24 w1 10,600	8.00	-	-	-	15.84	-0.06	-	1
Jul-24 w1 10,700	16.00	-	-	-	15.35	-0.11	-	1
Jul-24 w1 10,800	30.00	-	-	-	14.85	-0.19	-	1
Jul-24 w1 10,850	40.00	-	-	-	14.60	-0.25	-	4
Jul-24 w1 10,900	52.00	50.00	50.00	50.00	14.35	-0.31	1	5
Jul-24 w1 10,950	68.00	-	-	-	14.10	-0.37	-	4
Jul-24 w1 11,000	87.00	-	-	-	13.85	-0.45	-	4
Jul-24 w1 11,050	111.00	103.00	103.00	103.00	13.69	-0.53	1	2
Jul-24 w1 11,100	139.00	115.00	115.00	115.00	13.66	-0.60	1	4
Jul-24 w1 11,150	172.00	-	-	-	13.64	-0.68	-	3
Jul-24 w1 11,200	207.00	-	-	-	13.61	-0.75	-	1
Jul-24 w1 11,250	246.00	-	-	-	13.59	-0.80	-	1
Jul-24 w1 11,300	288.00	-	-	-	13.56	-0.85	-	1
Jul-24 w1 11,350	332.00	-	-	-	13.54	-0.89	-	1
Jul-24 w2 10,250	4.00	-	-	-	17.42	-0.02	-	10
Jul-24 w2 10,800	51.00	-	-	-	14.65	-0.24	-	3
Jul-24 w2 10,850	63.00	-	-	-	14.39	-0.29	-	3
Jul-24 w2 10,900	77.00	-	-	-	14.14	-0.34	-	3
Jul-24 w2 10,950	93.00	-	-	-	13.89	-0.39	-	4
Jul-24 w2 11,000	112.00	-	-	-	13.64	-0.45	-	3
Jul-24 w2 11,050	135.00	138.00	138.00	138.00	13.44	-0.51	1	2
Jul-24 w2 11,100	162.00	140.00	140.00	140.00	13.42	-0.57	1	1
Jul-24 9,200	-	-	-	-	22.11	-	-	13
Jul-24 9,300	-	-	-	-	21.61	-	-	2
Jul-24 9,400	-	-	-	-	21.11	-	-	5
Jul-24 9,600	1.00	-	-	-	20.10	-	-	1
Jul-24 9,700	1.00	-	-	-	19.60	-	-	1
Jul-24 9,800	1.00	-	-	-	19.10	-0.01	-	4
Jul-24 9,900	2.00	-	-	-	18.60	-0.01	-	8
Jul-24 10,000	3.00	-	-	-	18.10	-0.02	-	143
Jul-24 10,050	4.00	-	-	-	17.85	-0.02	-	2
Jul-24 10,100	4.00	-	-	-	17.60	-0.02	-	2
Jul-24 10,200	7.00	-	-	-	17.10	-0.03	-	102
Jul-24 10,250	8.00	-	-	-	16.85	-0.04	-	3
Jul-24 10,300	10.00	11.00	12.00	10.00	16.60	-0.05	12	134
Jul-24 10,350	12.00	-	-	-	16.35	-0.06	-	1
Jul-24 10,400	15.00	18.00	18.00	18.00	16.10	-0.07	250	257
Jul-24 10,450	18.00	20.00	20.00	20.00	15.85	-0.09	250	252
Jul-24 10,500	22.00	25.00	25.00	25.00	15.59	-0.10	250	302
Jul-24 10,550	26.00	30.00	30.00	30.00	15.34	-0.12	3	21
Jul-24 10,600	32.00	-	-	-	15.09	-0.14	-	31
Jul-24 10,650	38.00	35.00	35.00	35.00	14.84	-0.17	4	36
Jul-24 10,700	46.00	48.00	48.00	48.00	14.59	-0.20	1	6
Jul-24 10,750	55.00	60.00	60.00	60.00	14.34	-0.23	1	12
Jul-24 10,800	66.00	80.00	80.00	80.00	14.09	-0.26	1	23
Jul-24 10,850	78.00	-	-	-	13.84	-0.30	-	5
Jul-24 10,900	93.00	90.00	95.00	90.00	13.59	-0.35	2	2,039
Jul-24 10,950	109.00	100.00	100.00	100.00	13.34	-0.40	2	10
Jul-24 11,000	128.00	-	-	-	13.09	-0.45	-	10,068
Jul-24 11,050	150.00	-	-	-	12.87	-0.50	-	38
Jul-24 11,100	177.00	190.00	190.00	190.00	12.84	-0.56	1	23
Jul-24 11,150	206.00	-	-	-	12.81	-0.61	-	5
Jul-24 11,200	238.00	252.00	252.00	232.00	12.78	-0.66	2	17
Jul-24 11,250	273.00	-	-	-	12.75	-0.71	-	1
Jul-24 11,300	310.00	270.00	270.00	270.00	12.72	-0.75	1	31
Jul-24 11,350	348.00	350.00	350.00	295.00	12.68	-0.79	70	1
Jul-24 11,400	389.00	-	-	-	12.65	-0.83	-	12
Jul-24 11,500	476.00	-	-	-	12.59	-0.89	-	17
Aug-24 9,600	11.00	-	-	-	20.60	-0.03	-	10
Aug-24 9,700	13.00	-	-	-	20.11	-0.04	-	12
Aug-24 9,800	16.00	11.00	11.00	11.00	19.62	-0.05	2	2
Aug-24 9,900	20.00	-	-	-	19.13	-0.06	-	2
Aug-24 10,000	25.00	-	-	-	18.64	-0.07	-	1
Aug-24 10,100	31.00	26.00	26.00	26.00	18.15	-0.09	1	1
Aug-24 10,350	52.00	-	-	-	16.92	-0.14	-	2
Aug-24 10,400	58.00	-	-	-	16.67	-0.15	-	20
Aug-24 10,500	71.00	59.00	59.00	59.00	16.18	-0.19	1	1
Aug-24 10,600	87.00	-	-	-	15.69	-0.22	-	8
Aug-24 10,700	107.00	-	-	-	15.20	-0.27	-	4
Aug-24 10,800	131.00	-	-	-	14.71	-0.32	-	5
Aug-24 10,850	145.00	125.00	125.00	125.00	14.46	-0.34	1	2
Aug-24 10,900	160.00	-	-	-	14.22	-0.37	-	11
Aug-24 10,950	177.00	-	-	-	13.97	-0.41	-	1
Aug-24 11,000	195.00	190.00	190.00	190.00	13.73	-0.44	3	16
Aug-24 11,100	238.00	229.00	229.00	229.00	13.36	-0.51	1	16
Aug-24 11,200	293.00	250.00	250.00	250.00	13.28	-0.58	1	1
Aug-24 11,300	355.00	-	-	-	13.21	-0.65	-	14
Aug-24 11,400	423.00	-	-	-	13.13	-0.71	-	3
Aug-24 11,500	498.00	-	-	-	13.06	-0.77	-	15
Aug-24 11,600	577.00	-	-	-	12.98	-0.82	-	2
Sep-24 5,300	-	-	-	-	39.45	-	-	10
Sep-24 5,700	-	-	-	-	37.62	-	-	4
Sep-24 6,300	-	-	-	-	34.89	-	-	1
Sep-24 6,500	-	-	-	-	33.97	-	-	9
Sep-24 6,600	-	-	-	-	33.52	-	-	1
Sep-24 6,700	-	-	-	-	33.06	-	-	1
Sep-24 7,000	1.00	-	-	-	31.69	-	-	7
Sep-24 7,100	1.00	-	-	-	31.24	-	-	3
Sep-24 7,200	1.00	-	-	-	30.78	-	-	5
Sep-24 7,300	1.00	-	-	-	30.33	-	-	3
Sep-24 7,400	1.00	-	-	-	29.87	-	-	5
Sep-24 7,500	1.00	-	-	-	29.41	-	-	7
Sep-24 7,600	2.00	-	-	-	28.96	-	-	5
Sep-24 7,700	2.00	-	-	-	28.50	-	-	8
Sep-24 7,800	2.00	-	-	-	28.05	-	-	503
Sep-24 7,900	2.00	-	-	-	27.59	-	-	4
Sep-24 8,000	3.00	-	-	-	27.13	-0.01	-	39
Sep-24 8,100	3.00	-	-	-	26.68	-0.01	-	3
Sep-24 8,200	4.00	-	-	-	26.22	-0.01	-	4
Sep-24 8,300	4.00	-	-	-	25.76	-0.01	-	4
Sep-24 8,400	5.00	-	-	-	25.31	-0.01	-	2
Sep-24 8,500	6.00	-	-	-	24.85	-0.01	-	10
Sep-24 8,600	7.00	-	-	-	24.40	-0.01	-	6
Sep-24 8,700	8.00	-	-	-	23.94	-0.02	-	11
Sep-24 8,800	9.00	-	-	-	23.48	-0.02	-	2
Sep-24 8,900	11.00	-	-	-	23.03	-0.02	-	2
Sep-24 9,000	12.00	-	-	-	22.57	-0.03	-	2
Sep-24 9,100	14.00	-	-	-	22.12	-0.03	-	3
Sep-24 9,200	16.00	-	-	-	21.66	-0.03	-	8
Sep-24 9,300	19.00	-	-	-	21.20	-0.04	-	37
Sep-24 9,400	22.00	-	-	-	20.75	-0.05	-	4
Sep-24 9,500	25.00	-	-	-	20.29	-0.05	-	9
Sep-24 9,600	29.00	-	-	-	19.84	-0.06	-	26
Sep-24 9,700	34.00	-	-	-	19.38	-0.07	-	50
Sep-24 9,800	39.00	-	-	-	18.92	-0.08	-	8
Sep-24 9,900	46.00	-	-	-	18.47	-0.09	-	7
Sep-24 10,000	53.00	-	-	-	18.01	-0.11	-	1,515
Sep-24 10,100	62.00	-	-	-	17.56	-0.12	-	7
Sep-24 10,200	72.00	-	-	-	17.10	-0.14	-	73
Sep-24 10,300	83.00	-	-	-	16.64	-0.17	-	28
Sep-24 10,400	97.00	96.00	96.00	96.00	16.19	-0.19	1	32
Sep-24 10,500	112.00	-	-	-	15.73	-0.22	-	560
Sep-24 10,600	131.00	-	-	-	15.28	-0.25	-	37
Sep-24 10,700	152.00	-	-	-	14.82	-0.29	-	7
Sep-24 10,800	176.00	180.00	180.00	180.00	14.36	-0.33	2	19
Sep-24 10,900	205.00	-	-	-	13.91	-0.37	-	4
Sep-24 11,000	238.00	-	-	-	13.45	-0.42	-	36
Sep-24 11,100	276.00	-	-	-	13.00	-0.48	-	3
Sep-24 11,200	326.00	-	-	-	12.88	-0.53	-	6
Sep-24 11,300	383.00	-	-	-	12.80	-0.59	-	7
Sep-24 11,400	445.00	-	-	-	12.72	-0.64	-	1
Sep-24 11,500	513.00	-	-	-	12.63	-0.69	-	30
Sep-24 12,200	1,097.00	-	-	-	12.07	-0.93	-	5
Dec-24 4,500	-	-	-	-	40.74	-	-	7
Dec-24 4,600	1.00	-	-	-	40.33	-	-	6
Dec-24 5,000	1.00	-	-	-	38.67	-	-	4
Dec-24 5,100	1.00	-	-	-	38.25	-	-	1
Dec-24 5,700	2.00	-	-	-	35.77	-	-	1
Dec-24 5,900	3.00	-	-	-	34.94	-	-	1
Dec-24 6,200	4.00	-	-	-	33.70	-	-	6
Dec-24 6,500	6.00	-	-	-	32.45	-0.01	-	3
Dec-24 6,600	7.00	-	-	-	32.04	-0.01	-	1
Dec-24 6,700	7.00	-	-	-	31.62	-0.01	-	1
Dec-24 6,900	9.00	-	-	-	30.80	-0.01	-	1
Dec-24 7,000	10.00	-	-	-	30.38	-0.01	-	505
Dec-24 7,100	11.00	-	-	-	29.97	-0.01	-	4
Dec-24 7,400	15.00	-	-	-	28.72	-0.02	-	4
Dec-24 7,500	16.00	-	-	-	28.31	-0.02	-	7,900
Dec-24 7,700	20.00	-	-	-	27.48	-0.02	-	2
Dec-24 7,800	22.00	-	-	-	27.07	-0.03	-	1
Dec-24 7,900	24.00	-	-	-	26.65	-0.03	-	34
Dec-24 8,000	26.00	-	-	-	26.24	-0.03	-	4,510
Dec-24 8,100	28.00	-	-	-	25.82	-0.03	-	3
Dec-24 8,200	31.00	-	-	-	25.41	-0.04	-	2,008
Dec-24 8,300	34.00	-	-	-	24.99	-0.04	-	5
Dec-24 8,400	37.00	-	-	-	24.58	-0.04	-	5,008
Dec-24 8,500	40.00	-	-	-	24.16	-0.05	-	4,191
Dec-24 8,600	44.00	33.00	33.00	33.00	23.75	-0.05	2	4
Dec-24 8,700	48.00	35.00	35.00	35.00	23.34	-0.06	2	6
Dec-24 8,800	52.00	39.00	39.00	39.00	22.92	-0.06	1	7
Dec-24 8,900	57.00	-	-	-	22.51	-0.07	-	6
Dec-24 9,000	62.00	-	-	-	22.09	-0.08	-	43
Dec-24 9,100	68.00	-	-	-	21.68	-0.08	-	3
Dec-24 9,200	74.00	61.00	61.00	61.00	21.26	-0.09	1	1,007
Dec-24 9,300	81.00	-	-	-	20.85	-0.10	-	3
Dec-24 9,400	88.00	-	-	-	20.44	-0.11	-	15
Dec-24 9,500	96.00	-	-	-	20.02	-0.12	-	12
Dec-24 9,600	105.00	-	-	-	19.61	-0.13	-	5
Dec-24 9,700	115.00	-	-	-	19.19	-0.14	-	1
Dec-24 9,800	125.00	-	-	-	18.78	-0.15	-	38
Dec-24 9,900	137.00	-	-	-	18.36	-0.17	-	11
Dec-24 10,000	150.00	-	-	-	17.95	-0.18	-	653
Dec-24 10,100	163.00	-	-	-	17.53	-0.20	-	4
Dec-24 10,200	179.00	-	-	-	17.12	-0.22	-	14
Dec-24 10,300	196.00	-	-	-	16.71	-0.24	-	13
Dec-24 10,400	214.00	201.00	201.00	201.00	16.29	-0.26	1	14
Dec-24 10,500	235.00	-	-	-	15.88	-0.28	-	23,545
Dec-24 10,600	257.00	-	-	-	15.46	-0.31	-	29
Dec-24 10,700	282.00	-	-	-	15.05	-0.34	-	4
Dec-24 10,800	309.00	281.00	281.00	281.00	14.63	-0.37	1	6
Dec-24 10,900	340.00	-	-	-	14.22	-0.40	-	3
Dec-24 11,000	373.00	344.00	344.00	344.00	13.80	-0.44	95	117
Dec-24 11,100	410.00	-	-	-	13.39	-0.47	-	8
Dec-24 11,200	458.00	-	-	-	13.26	-0.51	-	5
Dec-24 11,300	511.00	-	-	-	13.14	-0.55	-	5,002
Dec-24 11,400	567.00	-	-	-	13.01	-0.59	-	5
Dec-24 11,500	628.00	-	-	-	12.89	-0.62	-	41
Dec-24 11,600	692.00	-	-	-	12.76	-0.66	-	2
Dec-24 12,600	1,497.00	-	-	-	11.50	-0.92	-	10
Mar-25 7,500	34.00	33.00	33.00	33.00	26.40	-0.03	3	3
Mar-25 7,700	41.00	-	-	-	25.72	-0.04	-	3
Mar-25 8,000	52.00	39.00	39.00	39.00	24.71	-0.05	2	3
Mar-25 8,200	61.00	-	-	-	24.03	-0.06	-	4
Mar-25 8,500	76.00	-	-	-	23.02	-0.07	-	32
Mar-25 8,600	83.00	-	-	-	22.68	-0.08	-	64
Mar-25 8,900	103.00	-	-	-	21.66	-0.10	-	1
Mar-25 9,000	111.00	-	-	-	21.32	-0.10	-	2
Mar-25 9,200	129.00	-	-	-	20.64	-0.12	-	2
Mar-25 9,600	173.00	-	-	-	19.29	-0.16	-	1
Mar-25 9,800	201.00	-	-	-	18.61	-0.19	-	3
Mar-25 9,900	216.00	-	-	-	18.27	-0.20	-	2
Mar-25 10,000	232.00	-	-	-	17.94	-0.22	-	4
Mar-25 10,100	250.00	-	-	-	17.60	-0.23	-	1
Mar-25 10,200	269.00	-	-	-	17.26	-0.25	-	1
Mar-25 10,500	334.00	-	-	-	16.24	-0.31	-	6
Mar-25 10,600	360.00	-	-	-	15.90	-0.33	-	4
Mar-25 10,800	417.00	-	-	-	15.23	-0.38	-	1
Mar-25 11,000	482.00	470.00	470.00	470.00	14.55	-0.43	3	10
Mar-25 11,100	519.00	-	-	-	14.21	-0.46	-	6
Mar-25 11,200	565.00	-	-	-	14.05	-0.49	-	2
Mar-25 11,300	615.00	-	-	-	13.93	-0.51	-	3
Mar-25 11,400	668.00	-	-	-	13.82	-0.54	-	2
Mar-25 11,500	724.00	-	-	-	13.71	-0.57	-	7
Jun-25 7,000	44.00	-	-	-	26.93	-0.03	-	500
Jun-25 7,700	73.00	-	-	-	24.70	-0.06	-	1
Jun-25 9,000	173.00	-	-	-	20.56	-0.14	-	1
Jun-25 9,600	253.00	-	-	-	18.65	-0.20	-	1
Jun-25 9,700	269.00	-	-	-	18.33	-0.21	-	1
Jun-25 10,000	325.00	-	-	-	17.37	-0.26	-	1
Jun-25 10,900	570.00	-	-	-	14.51	-0.43	-	1
Jun-25 11,800	1,049.00	-	-	-	13.07	-0.66	-	1
Jun-25 12,500	1,561.00	-	-	-	12.07	-0.82	-	1
Jun-25 14,000	2,914.00	-	-	-	9.93	-0.96	-	4
Dec-25 6,600	38.00	-	-	-	23.66	-0.03	-	2
Dec-25 7,000	54.00	-	-	-	22.82	-0.04	-	711
Dec-25 7,600	87.00	-	-	-	21.56	-0.06	-	2
Dec-25 8,600	180.00	-	-	-	19.45	-0.12	-	5,000
Dec-25 9,400	303.00	-	-	-	17.76	-0.20	-	1
Dec-25 10,600	618.00	-	-	-	15.24	-0.38	-	18,000
Dec-25 11,000	774.00	-	-	-	14.44	-0.46	-	10,000
Dec-25 11,200	868.00	-	-	-	14.14	-0.50	-	1,000
Dec-25 11,300	918.00	-	-	-	13.98	-0.52	-	6,000
Dec-25 11,400	970.00	-	-	-	13.83	-0.54	-	15,000
Dec-26 8,600	328.00	-	-	-	18.13	-0.17	-	1,250

STOCK OPTIONS

	Previous Close	115.70		25/06/24
	ACCIONA Close	115.30		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 115.00	2.10	-	-	-	26.96	0.52	-	6
Sep-24 115.00	4.07	-	-	-	25.71	0.43	-	20
Sep-24 120.00	2.41	-	-	-	25.22	0.30	-	3
Sep-24 125.00	1.33	-	-	-	24.79	0.19	-	1
Sep-24 135.00	0.29	-	-	-	23.92	0.06	-	20
Sep-24 145.00	0.05	-	-	-	23.05	0.01	-	10
Sep-24 150.00	0.01	-	-	-	22.62	-	-	10
Sep-24 155.00	-	-	-	-	22.19	-	-	10
Sep-24 160.00	-	-	-	-	21.75	-	-	5
Dec-24 100.00	15.83	-	-	-	27.65	0.84	-	2
Dec-24 120.00	4.62	-	-	-	24.31	0.38	-	4
Dec-24 130.00	2.14	-	-	-	23.87	0.22	-	1
Dec-24 140.00	0.84	-	-	-	23.44	0.10	-	3
Dec-24 145.00	0.51	-	-	-	23.22	0.07	-	5
Dec-24 170.00	0.02	-	-	-	22.14	-	-	5
Mar-25 115.00	8.38	-	-	-	23.87	0.51	-	3
Mar-25 120.00	6.42	-	-	-	23.70	0.43	-	2
Mar-25 130.00	3.54	-	-	-	23.44	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 105.00	0.97	-	-	-	26.86	-0.21	-	1
Jul-24 110.00	2.55	-	-	-	25.27	-0.45	-	4
Aug-24 110.00	3.72	-	-	-	24.99	-0.45	-	3
Aug-24 115.00	6.41	-	-	-	23.56	-0.65	-	2
Sep-24 82.00	0.12	-	-	-	31.16	-0.02	-	13
Sep-24 86.00	0.23	-	-	-	30.13	-0.03	-	10
Sep-24 88.00	0.32	-	-	-	29.61	-0.05	-	16
Sep-24 92.00	0.57	-	-	-	28.59	-0.08	-	79
Sep-24 98.00	1.23	-	-	-	27.04	-0.15	-	2
Sep-24 100.00	1.59	-	-	-	26.53	-0.19	-	41
Sep-24 110.00	4.55	-	-	-	23.95	-0.44	-	21
Sep-24 115.00	7.13	-	-	-	22.67	-0.61	-	2
Sep-24 125.00	14.83	-	-	-	21.75	-0.89	-	1
Sep-24 130.00	19.53	-	-	-	21.32	-0.97	-	3
Dec-24 82.00	0.53	-	-	-	29.41	-0.05	-	21
Dec-24 90.00	1.25	-	-	-	27.76	-0.11	-	4
Dec-24 105.00	4.38	-	-	-	24.68	-0.33	-	1
Dec-24 110.00	6.28	-	-	-	23.66	-0.43	-	2
Dec-24 115.00	8.70	-	-	-	22.63	-0.55	-	6
Dec-24 130.00	19.96	-	-	-	21.93	-0.88	-	2
Mar-25 82.00	1.01	-	-	-	28.28	-0.08	-	2
Mar-25 86.00	1.44	-	-	-	27.61	-0.10	-	1
Mar-25 105.00	5.64	-	-	-	24.43	-0.33	-	2
Mar-25 115.00	9.96	-	-	-	22.75	-0.52	-	1
Dec-25 82.00	2.44	-	-	-	25.14	-0.13	-	1

	Previous Close	20.18		25/06/24
	ACCIONA ENERGIA Close	19.98		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 23.00	0.01	-	-	-	25.91	0.02	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 19.50	0.54	-	-	-	26.62	-0.37	-	1
Sep-24 22.00	2.27	-	-	-	26.13	-0.76	-	14
Dec-24 25.00	5.12	-	-	-	28.92	-0.88	-	12

	Previous Close	9.82		25/06/24
	ACERINOX Close	9.72		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 8.00	1.73	-	-	-	24.14	1.00	-	3
Aug-24 9.50	0.36	-	-	-	20.88	0.66	-	30
Aug-24 10.00	0.11	-	-	-	19.59	0.31	-	5
Sep-24 9.50	0.41	-	-	-	20.71	0.60	-	5
Sep-24 9.75	0.27	-	-	-	20.11	0.46	-	6
Sep-24 10.00	0.17	-	-	-	19.53	0.33	-	2
Sep-24 10.50	0.06	-	-	-	18.39	0.14	-	34
Sep-24 11.00	0.01	-	-	-	17.24	0.04	-	120
Dec-24 10.00	0.38	-	-	-	20.95	0.41	-	35
Dec-24 10.50	0.21	0.22	0.22	0.22	19.99	0.28	118	185
Dec-24 11.00	0.10	-	-	-	19.03	0.16	-	3
Dec-24 11.50	0.04	-	-	-	18.07	0.08	-	5
Dec-24 12.50	-	-	-	-	16.15	0.01	-	5
Mar-25 10.00	0.51	-	-	-	22.84	0.44	-	2
Dec-25 9.00	1.29	-	-	-	27.03	0.63	-	2
Dec-25 9.50	1.04	-	-	-	26.48	0.55	-	25
Dec-25 9.75	0.93	-	-	-	26.20	0.51	-	25
Dec-25 12.00	0.28	-	-	-	23.81	0.22	-	50
Mar-26 10.50	0.70	-	-	-	26.07	0.41	-	80
Jun-27 10.00	1.17	-	-	-	29.56	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.50	0.23	-	-	-	19.62	-0.55	-	3
Jul-24 10.00	0.59	0.43	0.43	0.43	18.32	-0.89	1	14
Aug-24 9.50	0.31	-	-	-	20.05	-0.52	-	10
Sep-24 7.25	0.01	-	-	-	25.30	-0.01	-	2
Sep-24 7.50	0.01	-	-	-	24.70	-0.02	-	1
Sep-24 8.50	0.08	-	-	-	22.30	-0.15	-	10
Sep-24 8.75	0.13	-	-	-	21.70	-0.21	-	1
Sep-24 9.00	0.19	-	-	-	21.10	-0.29	-	56
Sep-24 9.25	0.27	-	-	-	20.50	-0.39	-	30
Sep-24 9.50	0.38	-	-	-	19.90	-0.50	-	38
Sep-24 9.75	0.52	-	-	-	19.30	-0.62	-	69
Sep-24 10.00	0.68	-	-	-	18.72	-0.73	-	5
Sep-24 10.50	1.09	-	-	-	17.58	-0.91	-	10
Sep-24 12.00	2.57	-	-	-	14.13	-1.00	-	10
Sep-24 13.00	3.56	-	-	-	11.83	-1.00	-	1
Dec-24 7.50	0.05	-	-	-	24.38	-0.07	-	100
Dec-24 8.00	0.10	-	-	-	23.20	-0.12	-	4
Dec-24 8.25	0.13	-	-	-	22.61	-0.16	-	1
Dec-24 8.50	0.18	-	-	-	22.02	-0.20	-	15
Dec-24 8.75	0.24	-	-	-	21.42	-0.26	-	7
Dec-24 9.00	0.30	-	-	-	20.83	-0.32	-	24
Dec-24 9.25	0.39	-	-	-	20.24	-0.39	-	12
Dec-24 9.50	0.50	-	-	-	19.65	-0.47	-	14
Dec-24 10.00	0.77	-	-	-	18.59	-0.65	-	456
Dec-24 10.50	1.14	-	-	-	17.63	-0.83	-	1
Dec-24 12.50	3.06	-	-	-	13.79	-1.00	-	2
Mar-25 8.50	0.33	-	-	-	21.53	-0.28	-	2
Mar-25 9.50	0.72	-	-	-	19.57	-0.52	-	12
Mar-25 11.00	1.77	-	-	-	17.17	-0.86	-	1
Mar-25 13.50	4.13	-	-	-	13.31	-1.00	-	2
Jun-25 9.75	0.93	-	-	-	19.15	-0.57	-	10
Dec-25 11.00	2.05	-	-	-	17.74	-0.79	-	25

	Previous Close	40.90		25/06/24
	ACS Close	40.74		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 38.00	2.80	-	-	-	25.29	0.96	-	50
Jul-24 39.00	1.87	-	-	-	24.51	0.88	-	1
Jul-24 40.00	1.09	-	-	-	23.74	0.69	-	1
Jul-24 41.00	0.52	-	-	-	23.05	0.43	-	2
Aug-24 40.00	1.21	-	-	-	21.94	0.62	-	1
Sep-24 29.00	11.77	-	-	-	29.81	1.00	-	2
Sep-24 31.00	9.77	-	-	-	28.24	1.00	-	3
Sep-24 34.00	6.77	-	-	-	25.88	1.00	-	1
Sep-24 36.00	4.78	-	-	-	24.31	0.99	-	25
Sep-24 37.00	3.81	-	-	-	23.53	0.96	-	50
Sep-24 38.00	2.89	-	-	-	22.74	0.87	-	27
Sep-24 39.00	2.11	-	-	-	21.96	0.71	-	6
Sep-24 40.00	1.47	-	-	-	21.17	0.54	-	25
Sep-24 41.00	1.00	-	-	-	20.52	0.39	-	16
Sep-24 42.00	0.68	-	-	-	20.23	0.29	-	5
Sep-24 44.00	0.27	-	-	-	19.66	0.14	-	2
Dec-24 27.00	13.76	-	-	-	30.76	1.00	-	1
Dec-24 31.00	9.76	-	-	-	27.68	1.00	-	25
Dec-24 32.00	8.76	-	-	-	26.91	1.00	-	1,500
Dec-24 34.00	6.77	-	-	-	25.37	0.99	-	9
Dec-24 35.00	5.84	-	-	-	24.60	0.92	-	1,500
Dec-24 36.00	4.94	-	-	-	23.84	0.84	-	1
Dec-24 39.00	2.80	-	-	-	21.53	0.59	-	5
Dec-24 40.00	2.24	-	-	-	20.76	0.52	-	1
Dec-24 41.00	1.74	-	-	-	20.12	0.45	-	32
Mar-25 35.00	6.00	-	-	-	24.08	0.79	-	50
Mar-25 39.00	3.26	-	-	-	21.43	0.59	-	50
Mar-25 40.00	2.71	-	-	-	20.77	0.53	-	3
Mar-25 41.00	2.20	-	-	-	20.21	0.47	-	2
Jun-25 40.00	3.24	2.90	2.90	2.90	20.79	0.54	1	1
Dec-25 33.00	8.14	-	-	-	25.74	0.80	-	3
Dec-25 35.00	6.71	-	-	-	24.70	0.73	-	25
Dec-25 36.00	6.05	-	-	-	24.17	0.70	-	25
Dec-25 37.00	5.38	-	-	-	23.65	0.66	-	25
Dec-25 38.00	4.80	-	-	-	23.12	0.62	-	25
Dec-25 39.00	4.24	-	-	-	22.60	0.58	-	25
Dec-25 40.00	3.67	-	-	-	22.08	0.54	-	25
Dec-25 41.00	3.22	-	-	-	21.63	0.50	-	25
Mar-26 35.00	6.92	-	-	-	25.15	0.72	-	25
Mar-26 36.00	6.26	-	-	-	24.62	0.69	-	25
Mar-26 37.00	5.62	-	-	-	24.10	0.65	-	25
Mar-26 38.00	5.05	-	-	-	23.57	0.62	-	25
Mar-26 39.00	4.49	-	-	-	23.05	0.58	-	25
Mar-26 41.00	3.49	-	-	-	22.09	0.50	-	10
Jun-27 28.00	12.74	-	-	-	29.08	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	0.04	-	-	-	25.57	-0.04	-	40
Jul-24 36.00	0.10	-	-	-	24.79	-0.08	-	5
Jul-24 37.00	0.21	-	-	-	24.02	-0.16	-	1
Jul-24 38.00	0.42	-	-	-	23.24	-0.28	-	2
Jul-24 41.00	1.99	-	-	-	21.00	-0.79	-	1
Jul-24 46.00	6.77	-	-	-	18.83	-1.00	-	1
Aug-24 36.00	0.32	-	-	-	24.86	-0.16	-	2
Aug-24 37.00	0.51	0.50	0.50	0.50	24.09	-0.23	15	15
Aug-24 40.00	1.64	-	-	-	21.76	-0.57	-	1
Sep-24 27.00	0.01	-	-	-	31.04	-	-	1
Sep-24 28.00	0.02	-	-	-	30.26	-0.01	-	3
Sep-24 30.00	0.05	-	-	-	28.69	-0.02	-	11
Sep-24 31.00	0.07	-	-	-	27.90	-0.03	-	276
Sep-24 32.00	0.11	-	-	-	27.11	-0.05	-	80
Sep-24 33.00	0.17	-	-	-	26.33	-0.07	-	8
Sep-24 35.00	0.38	-	-	-	24.76	-0.15	-	28
Sep-24 36.00	0.54	-	-	-	23.97	-0.20	-	2
Sep-24 38.00	1.04	-	-	-	22.40	-0.35	-	476
Sep-24 39.00	1.42	-	-	-	21.62	-0.44	-	3
Dec-24 22.00	0.01	-	-	-	33.53	-	-	20
Dec-24 27.00	0.08	-	-	-	29.69	-0.02	-	50
Dec-24 28.00	0.11	-	-	-	28.92	-0.03	-	25
Dec-24 29.00	0.15	-	-	-	28.15	-0.04	-	50
Dec-24 30.00	0.20	-	-	-	27.38	-0.06	-	67
Dec-24 31.00	0.27	-	-	-	26.61	-0.08	-	56
Dec-24 32.00	0.35	-	-	-	25.84	-0.10	-	30
Dec-24 33.00	0.46	-	-	-	25.07	-0.12	-	8
Dec-24 34.00	0.59	-	-	-	24.30	-0.16	-	25
Dec-24 35.00	0.76	-	-	-	23.53	-0.20	-	8
Dec-24 36.00	0.96	-	-	-	22.77	-0.24	-	103
Dec-24 37.00	1.21	-	-	-	22.00	-0.30	-	25
Dec-24 38.00	1.51	-	-	-	21.23	-0.36	-	129
Dec-24 40.00	2.31	-	-	-	19.69	-0.51	-	7
Dec-24 49.00	9.76	-	-	-	17.02	-1.00	-	1
Mar-25 22.00	0.04	-	-	-	30.96	-0.01	-	20
Mar-25 27.00	0.17	-	-	-	27.65	-0.04	-	32
Mar-25 30.00	0.36	-	-	-	25.66	-0.08	-	31
Mar-25 33.00	0.73	-	-	-	23.67	-0.16	-	2
Mar-25 35.00	1.10	-	-	-	22.34	-0.23	-	3
Jun-25 25.00	0.15	-	-	-	27.47	-0.03	-	10
Jun-25 28.00	0.32	0.29	0.29	0.29	25.77	-0.07	20	20
Jun-25 30.00	0.50	-	-	-	24.64	-0.10	-	11
Jun-25 31.00	0.62	-	-	-	24.08	-0.12	-	24
Jun-25 34.00	1.11	-	-	-	22.39	-0.21	-	2
Sep-25 27.00	0.43	-	-	-	25.40	-0.08	-	1
Sep-25 33.00	1.38	-	-	-	22.21	-0.23	-	25
Sep-25 34.00	1.63	-	-	-	21.67	-0.27	-	25
Sep-25 35.00	1.90	-	-	-	21.14	-0.30	-	100
Sep-25 36.00	2.23	-	-	-	20.61	-0.35	-	25
Sep-25 39.00	3.42	-	-	-	19.02	-0.49	-	25
Dec-25 25.00	0.38	-	-	-	26.41	-0.06	-	20
Dec-25 28.00	0.69	-	-	-	24.84	-0.11	-	25
Dec-25 29.00	0.82	-	-	-	24.32	-0.13	-	25
Dec-25 30.00	0.99	-	-	-	23.79	-0.16	-	25
Dec-25 31.00	1.17	-	-	-	23.27	-0.18	-	25
Dec-25 32.00	1.37	-	-	-	22.75	-0.21	-	25
Dec-25 33.00	1.61	-	-	-	22.22	-0.24	-	25
Dec-25 34.00	1.86	-	-	-	21.70	-0.27	-	25
Dec-25 35.00	2.15	-	-	-	21.18	-0.31	-	25
Dec-25 36.00	2.48	-	-	-	20.65	-0.35	-	25
Dec-25 37.00	2.82	-	-	-	20.13	-0.39	-	25
Dec-25 38.00	3.24	-	-	-	19.60	-0.44	-	25
Mar-26 28.00	0.85	-	-	-	24.58	-0.12	-	25
Mar-26 29.00	1.02	-	-	-	24.06	-0.15	-	25
Mar-26 31.00	1.36	-	-	-	23.01	-0.19	-	25
Mar-26 32.00	1.60	-	-	-	22.49	-0.22	-	25
Mar-26 33.00	1.83	-	-	-	21.96	-0.25	-	25
Mar-26 34.00	2.08	-	-	-	21.44	-0.28	-	25
Mar-26 39.00	3.89	-	-	-	18.82	-0.48	-	10
Jun-26 30.00	1.23	-	-	-	22.63	-0.17	-	25
Jun-26 31.00	1.42	-	-	-	22.11	-0.20	-	25
Jun-26 34.00	2.14	-	-	-	20.56	-0.28	-	10
Dec-26 23.00	0.62	-	-	-	25.73	-0.08	-	201
Dec-26 24.00	0.73	-	-	-	25.21	-0.09	-	25
Dec-26 25.00	0.84	-	-	-	24.68	-0.11	-	25
Dec-26 27.00	1.16	-	-	-	23.63	-0.15	-	25
Dec-26 28.00	1.32	-	-	-	23.11	-0.17	-	75
Dec-26 29.00	1.51	-	-	-	22.59	-0.19	-	75
Dec-26 34.00	2.80	-	-	-	19.97	-0.33	-	25
Dec-26 35.00	3.11	-	-	-	19.45	-0.36	-	200
Jun-27 22.00	0.69	-	-	-	26.09	-0.08	-	285
Jun-27 24.00	0.93	-	-	-	25.09	-0.11	-	75
Jun-27 28.00	1.62	-	-	-	23.10	-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	5.63	-	-	-	24.60	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	-	-	-	23.53	-0.19	-	1

	Previous Close	188.00		25/06/24
	AENA Close	186.60		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 195.00	0.53	-	-	-	15.03	0.14	-	5
Sep-24 150.00	38.14	-	-	-	24.06	0.98	-	1
Sep-24 165.00	23.93	-	-	-	21.03	0.91	-	4
Sep-24 170.00	19.48	-	-	-	20.02	0.86	-	5
Sep-24 180.00	11.38	-	-	-	18.00	0.71	-	5
Sep-24 185.00	7.95	-	-	-	16.99	0.60	-	5
Sep-24 200.00	1.67	-	-	-	15.07	0.22	-	1
Dec-24 175.00	18.31	-	-	-	18.17	0.76	-	5
Dec-24 180.00	14.63	-	-	-	17.53	0.69	-	1
Mar-25 195.00	8.93	-	-	-	16.26	0.48	-	30
Mar-25 200.00	6.91	-	-	-	15.99	0.40	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 170.00	0.06	-	-	-	18.31	-0.02	-	75
Jul-24 175.00	0.23	-	-	-	17.18	-0.06	-	25
Jul-24 180.00	0.72	-	-	-	16.06	-0.17	-	11
Jul-24 185.00	1.97	-	-	-	14.93	-0.39	-	1
Aug-24 175.00	0.88	-	-	-	17.12	-0.14	-	1
Sep-24 120.00	-	-	-	-	28.05	-	-	1
Sep-24 125.00	0.01	-	-	-	27.04	-	-	5
Sep-24 135.00	0.02	-	-	-	25.03	-	-	5
Sep-24 155.00	0.20	-	-	-	20.99	-0.03	-	8
Dec-24 165.00	1.33	-	-	-	17.26	-0.11	-	1

	Previous Close	9.63		25/06/24
	ALMIRALL Close	9.55		25/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 8.00	0.12	-	-	-	26.20	-0.13	-	12

	Previous Close	64.02		25/06/24
	AMADEUS Close	64.10		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 49.00	15.13	-	-	-	37.32	1.00	-	25
Jul-24 64.00	1.29	-	-	-	22.97	0.49	-	2
Jul-24 66.00	0.57	-	-	-	22.53	0.26	-	51
Jul-24 68.00	0.21	-	-	-	22.18	0.12	-	25
Jul-24 70.00	0.06	-	-	-	21.83	0.04	-	1
Aug-24 60.00	4.69	-	-	-	26.23	0.76	-	1
Aug-24 70.00	0.33	-	-	-	21.47	0.13	-	25
Sep-24 45.00	19.13	-	-	-	37.83	1.00	-	25
Sep-24 50.00	14.17	-	-	-	33.78	0.98	-	25
Sep-24 52.00	12.25	-	-	-	32.16	0.95	-	25
Sep-24 56.00	8.60	-	-	-	28.91	0.85	-	50
Sep-24 58.00	6.94	-	-	-	27.29	0.78	-	25
Sep-24 60.00	5.39	-	-	-	25.67	0.71	-	7
Sep-24 62.00	3.97	-	-	-	24.04	0.62	-	50
Sep-24 64.00	2.73	-	-	-	22.42	0.51	-	26
Sep-24 66.00	1.86	-	-	-	21.99	0.40	-	9
Sep-24 68.00	1.20	-	-	-	21.63	0.30	-	51
Sep-24 70.00	0.73	-	-	-	21.27	0.20	-	71
Sep-24 72.00	0.42	-	-	-	20.90	0.13	-	25
Sep-24 74.00	0.22	-	-	-	20.54	0.08	-	50
Sep-24 76.00	0.11	-	-	-	20.17	0.04	-	50
Sep-24 78.00	0.05	-	-	-	19.81	0.02	-	51
Sep-24 80.00	0.02	-	-	-	19.45	0.01	-	75
Sep-24 82.00	0.01	-	-	-	19.08	-	-	25
Dec-24 41.00	23.29	-	-	-	38.39	0.97	-	25
Dec-24 42.00	22.35	-	-	-	37.73	0.96	-	25
Dec-24 49.00	15.91	-	-	-	33.10	0.90	-	25
Dec-24 50.00	15.04	-	-	-	32.44	0.89	-	25
Dec-24 58.00	8.43	-	-	-	27.16	0.74	-	25
Dec-24 60.00	6.93	-	-	-	25.84	0.69	-	775
Dec-24 62.00	5.59	-	-	-	24.52	0.62	-	25
Dec-24 64.00	4.33	-	-	-	23.20	0.55	-	25
Dec-24 66.00	3.36	-	-	-	22.79	0.47	-	25
Dec-24 68.00	2.59	-	-	-	22.44	0.40	-	25
Dec-24 70.00	1.93	-	-	-	22.09	0.32	-	1,283
Dec-24 72.00	1.38	-	-	-	21.73	0.26	-	25
Dec-24 74.00	0.99	-	-	-	21.38	0.20	-	100
Dec-24 76.00	0.68	-	-	-	21.03	0.15	-	25
Dec-24 78.00	0.44	-	-	-	20.67	0.10	-	10
Dec-24 80.00	0.28	-	-	-	20.32	0.07	-	8
Dec-24 82.00	0.17	-	-	-	19.97	0.05	-	1
Mar-25 38.00	26.31	-	-	-	37.21	0.97	-	25
Mar-25 39.00	25.37	-	-	-	36.67	0.96	-	25
Mar-25 40.00	24.43	-	-	-	36.14	0.96	-	25
Mar-25 44.00	20.77	-	-	-	34.00	0.93	-	25
Mar-25 60.00	7.80	-	-	-	25.43	0.67	-	1
Mar-25 62.00	6.48	-	-	-	24.35	0.62	-	15
Mar-25 64.00	5.28	-	-	-	23.28	0.56	-	26
Mar-25 66.00	4.30	-	-	-	22.88	0.49	-	4
Mar-25 68.00	3.49	-	-	-	22.52	0.43	-	2
Mar-25 70.00	2.73	-	-	-	22.16	0.37	-	75
Mar-25 72.00	2.16	-	-	-	21.79	0.31	-	60
Mar-25 74.00	1.64	-	-	-	21.43	0.26	-	51
Mar-25 76.00	1.24	-	-	-	21.06	0.21	-	25
Mar-25 78.00	0.90	-	-	-	20.70	0.16	-	25
Mar-25 82.00	0.45	-	-	-	19.97	0.09	-	53
Jun-25 56.00	11.61	-	-	-	27.35	0.75	-	3
Jun-25 60.00	8.81	-	-	-	25.43	0.67	-	6
Jun-25 64.00	6.32	-	-	-	23.52	0.57	-	1
Jun-25 74.00	2.54	-	-	-	22.08	0.31	-	50
Jun-25 76.00	2.02	-	-	-	21.80	0.27	-	33
Jun-25 78.00	1.63	-	-	-	21.52	0.23	-	25
Sep-25 64.00	6.88	-	-	-	23.96	0.57	-	25
Dec-25 72.00	4.37	-	-	-	23.01	0.41	-	25
Dec-25 76.00	3.20	-	-	-	22.41	0.33	-	25
Dec-25 78.00	2.64	-	-	-	22.10	0.29	-	50
Dec-25 80.00	2.24	-	-	-	21.80	0.26	-	50
Dec-25 82.00	1.84	-	-	-	21.50	0.22	-	50
Mar-26 49.00	18.02	-	-	-	30.04	0.82	-	25
Mar-26 50.00	17.30	-	-	-	29.67	0.81	-	75
Jun-26 80.00	3.48	-	-	-	23.04	0.32	-	1
Dec-26 58.00	13.93	-	-	-	28.94	0.68	-	25
Dec-26 72.00	7.34	-	-	-	25.74	0.48	-	25
Jun-27 52.00	18.61	-	-	-	31.77	0.75	-	25
Jun-27 58.00	15.14	-	-	-	29.96	0.68	-	25
Jun-27 62.00	12.98	-	-	-	28.75	0.64	-	50
Jun-27 66.00	11.08	-	-	-	27.82	0.58	-	25
Jun-27 68.00	10.18	-	-	-	27.51	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	-	-	-	33.81	-0.01	-	5
Jul-24 54.00	0.04	-	-	-	31.89	-0.02	-	25
Jul-24 56.00	0.10	-	-	-	29.98	-0.05	-	3
Jul-24 60.00	0.48	-	-	-	26.15	-0.19	-	1
Jul-24 62.00	0.95	-	-	-	24.24	-0.35	-	1
Aug-24 54.00	0.22	-	-	-	30.08	-0.07	-	1
Aug-24 60.00	0.92	-	-	-	24.59	-0.25	-	1
Aug-24 64.00	2.24	-	-	-	20.93	-0.52	-	11
Aug-24 68.00	4.98	-	-	-	20.17	-0.82	-	25
Aug-24 70.00	6.75	-	-	-	19.83	-0.93	-	25
Sep-24 37.00	0.01	-	-	-	42.60	-	-	21
Sep-24 40.00	0.03	-	-	-	40.17	-0.01	-	1
Sep-24 41.00	0.03	-	-	-	39.36	-0.01	-	25
Sep-24 42.00	0.05	-	-	-	38.55	-0.01	-	2
Sep-24 44.00	0.07	-	-	-	36.93	-0.02	-	27
Sep-24 45.00	0.08	-	-	-	36.11	-0.02	-	2
Sep-24 48.00	0.15	-	-	-	33.68	-0.03	-	25
Sep-24 49.00	0.19	-	-	-	32.87	-0.04	-	30
Sep-24 50.00	0.23	-	-	-	32.06	-0.05	-	25
Sep-24 52.00	0.34	-	-	-	30.44	-0.07	-	26
Sep-24 54.00	0.47	-	-	-	28.81	-0.10	-	75
Sep-24 56.00	0.69	-	-	-	27.19	-0.15	-	126
Sep-24 58.00	0.99	-	-	-	25.57	-0.21	-	25
Sep-24 60.00	1.39	-	-	-	23.95	-0.28	-	53
Sep-24 62.00	1.94	-	-	-	22.32	-0.38	-	11
Sep-24 64.00	2.70	-	-	-	20.70	-0.50	-	1
Sep-24 66.00	3.85	-	-	-	20.27	-0.63	-	26
Sep-24 68.00	5.26	-	-	-	19.91	-0.76	-	25
Sep-24 70.00	6.89	-	-	-	19.55	-0.87	-	25
Sep-24 72.00	8.71	-	-	-	19.18	-0.95	-	25
Dec-24 37.00	0.11	-	-	-	39.61	-0.02	-	137
Dec-24 39.00	0.16	-	-	-	38.29	-0.02	-	5
Dec-24 42.00	0.25	-	-	-	36.31	-0.04	-	400
Dec-24 45.00	0.37	-	-	-	34.32	-0.05	-	1
Dec-24 46.00	0.44	-	-	-	33.66	-0.06	-	1
Dec-24 47.00	0.51	-	-	-	33.00	-0.07	-	50
Dec-24 48.00	0.58	-	-	-	32.34	-0.08	-	2,250
Dec-24 49.00	0.64	-	-	-	31.68	-0.09	-	50
Dec-24 50.00	0.74	-	-	-	31.02	-0.10	-	50
Dec-24 52.00	0.95	-	-	-	29.70	-0.13	-	263
Dec-24 54.00	1.21	-	-	-	28.38	-0.16	-	236
Dec-24 56.00	1.53	-	-	-	27.06	-0.21	-	75
Dec-24 58.00	1.93	-	-	-	25.74	-0.26	-	50
Dec-24 60.00	2.40	-	-	-	24.42	-0.32	-	1,400
Dec-24 62.00	3.03	-	-	-	23.10	-0.39	-	50
Dec-24 64.00	3.76	-	-	-	21.78	-0.47	-	25
Dec-24 66.00	4.81	-	-	-	21.37	-0.56	-	25
Dec-24 68.00	6.07	-	-	-	21.02	-0.65	-	25
Dec-24 70.00	7.50	-	-	-	20.67	-0.74	-	2
Dec-24 72.00	9.07	-	-	-	20.31	-0.83	-	25
Dec-24 74.00	10.81	-	-	-	19.96	-0.91	-	25
Mar-25 37.00	0.21	-	-	-	36.10	-0.03	-	218
Mar-25 40.00	0.34	-	-	-	34.49	-0.04	-	25
Mar-25 42.00	0.44	-	-	-	33.42	-0.05	-	25
Mar-25 43.00	0.51	-	-	-	32.88	-0.06	-	25
Mar-25 44.00	0.58	-	-	-	32.35	-0.07	-	25
Mar-25 45.00	0.65	-	-	-	31.81	-0.08	-	26
Mar-25 49.00	1.04	-	-	-	29.67	-0.12	-	25
Mar-25 50.00	1.15	-	-	-	29.13	-0.13	-	250
Mar-25 52.00	1.44	-	-	-	28.06	-0.16	-	52
Mar-25 56.00	2.15	-	-	-	25.92	-0.23	-	50
Mar-25 58.00	2.62	-	-	-	24.85	-0.28	-	3
Mar-25 60.00	3.16	-	-	-	23.78	-0.33	-	1
Mar-25 68.00	6.76	-	-	-	20.87	-0.60	-	25
Mar-25 72.00	9.51	-	-	-	20.14	-0.75	-	25
Mar-25 74.00	11.10	-	-	-	19.78	-0.83	-	25
Sep-25 48.00	1.59	-	-	-	28.30	-0.14	-	25
Sep-25 49.00	1.76	-	-	-	27.88	-0.15	-	25
Dec-25 45.00	1.52	-	-	-	29.61	-0.12	-	2
Dec-25 48.00	2.00	-	-	-	28.39	-0.15	-	25
Dec-25 56.00	3.69	-	-	-	25.15	-0.27	-	25
Dec-25 58.00	4.26	-	-	-	24.33	-0.31	-	25
Dec-25 60.00	4.90	-	-	-	23.52	-0.35	-	36
Mar-26 50.00	2.62	-	-	-	27.00	-0.19	-	1
Mar-26 60.00	5.30	-	-	-	23.26	-0.35	-	3
Dec-26 44.00	2.50	-	-	-	28.83	-0.14	-	2
Jun-27 44.00	2.95	-	-	-	28.51	-0.15	-	2
Jun-27 60.00	7.37	-	-	-	23.69	-0.36	-	1

	Previous Close	22.15		25/06/24
	ARCELORMITTAL Close	21.88		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 22.00	0.55	-	-	-	25.56	0.50	-	1
Jul-24 25.00	0.01	-	-	-	23.82	0.02	-	1
Aug-24 23.00	0.46	-	-	-	25.56	0.34	-	2
Aug-24 25.00	0.08	-	-	-	24.40	0.09	-	10
Sep-24 25.00	0.24	-	-	-	25.12	0.17	-	47
Sep-24 26.00	0.11	-	-	-	24.63	0.10	-	23
Sep-24 27.00	0.05	-	-	-	24.14	0.05	-	12
Sep-24 28.00	0.02	-	-	-	23.66	0.02	-	7
Sep-24 30.00	-	-	-	-	22.68	-	-	3
Sep-24 34.00	-	-	-	-	20.73	-	-	3
Dec-24 20.00	3.04	-	-	-	30.98	0.72	-	3
Dec-24 24.00	1.01	-	-	-	28.31	0.38	-	5
Dec-24 25.00	0.74	0.72	0.72	0.72	28.02	0.30	109	111
Dec-24 26.00	0.52	-	-	-	27.73	0.23	-	5
Dec-24 27.00	0.35	-	-	-	27.44	0.17	-	13
Dec-24 28.00	0.24	-	-	-	27.15	0.12	-	5
Dec-24 29.00	0.16	-	-	-	26.86	0.09	-	5
Dec-24 32.00	0.04	-	-	-	25.99	0.03	-	50
Mar-25 28.00	0.56	-	-	-	28.41	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 21.00	0.25	-	-	-	27.53	-0.26	-	12
Jul-24 22.00	0.63	-	-	-	26.17	-0.51	-	5
Jul-24 23.00	1.28	-	-	-	25.59	-0.76	-	15
Aug-24 22.00	0.91	-	-	-	27.05	-0.49	-	5
Aug-24 23.00	1.50	-	-	-	26.47	-0.67	-	1
Aug-24 24.00	2.26	2.30	2.30	2.10	25.89	-0.82	6	7
Sep-24 16.50	0.06	-	-	-	34.73	-0.04	-	20
Sep-24 19.00	0.28	-	-	-	31.49	-0.15	-	3
Sep-24 19.50	0.37	-	-	-	30.84	-0.19	-	5
Sep-24 20.00	0.47	-	-	-	30.19	-0.23	-	9
Sep-24 21.00	0.75	-	-	-	28.90	-0.34	-	6
Sep-24 22.00	1.17	1.08	1.08	1.08	27.70	-0.47	1	7
Sep-24 23.00	1.74	-	-	-	27.21	-0.61	-	8
Sep-24 24.00	2.43	-	-	-	26.73	-0.74	-	16
Sep-24 25.00	3.24	-	-	-	26.24	-0.85	-	5
Dec-24 18.00	0.50	-	-	-	33.59	-0.16	-	10
Dec-24 19.00	0.71	-	-	-	32.49	-0.22	-	1
Dec-24 20.00	0.99	1.00	1.00	1.00	31.39	-0.29	1	26
Dec-24 21.00	1.34	-	-	-	30.30	-0.37	-	5
Dec-24 22.00	1.77	1.72	1.72	1.72	29.30	-0.46	2	2
Dec-24 23.00	2.31	2.16	2.16	2.16	29.01	-0.55	3	157
Dec-24 24.00	2.96	-	-	-	28.72	-0.63	-	5
Dec-24 25.00	3.68	3.60	3.60	3.60	28.43	-0.71	3	18
Dec-24 26.00	4.45	-	-	-	28.14	-0.78	-	6
Mar-25 23.00	2.72	-	-	-	29.87	-0.52	-	5
Mar-25 24.00	3.35	-	-	-	29.68	-0.59	-	10
Jun-25 22.00	2.51	2.48	2.48	2.48	30.25	-0.43	3	3

	Previous Close	4.62		25/06/24
	ATRESMEDIA Close	4.53		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 4.50	0.36	-	-	-	22.81	0.58	-	3
Mar-25 4.70	0.26	-	-	-	22.25	0.48	-	9
Mar-25 5.25	0.09	-	-	-	20.75	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 4.70	0.17	-	-	-	8.92	-0.92	-	8
Sep-24 3.00	-	-	-	-	27.05	-	-	4
Sep-24 3.20	-	-	-	-	25.18	-	-	4
Sep-24 3.50	-	-	-	-	22.38	-0.01	-	3
Dec-24 3.40	-	-	-	-	17.40	-0.01	-	8
Dec-24 3.60	0.01	-	-	-	16.34	-0.03	-	4
Mar-25 4.10	0.13	-	-	-	18.82	-0.28	-	2
Mar-25 4.70	0.40	-	-	-	16.87	-0.64	-	4

	Previous Close	1.81		25/06/24
	B.SABADELL Close	1.79		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.70	0.11	-	-	-	29.03	0.77	-	1
Jul-24 1.80	0.05	-	-	-	28.74	0.49	-	25
Jul-24 1.90	0.02	-	-	-	28.02	0.22	-	1,075
Jul-24 2.00	-	-	-	-	27.29	0.06	-	2,500
Aug-24 2.00	0.02	-	-	-	28.35	0.17	-	10
Sep-24 1.20	0.60	-	-	-	30.63	1.00	-	13
Sep-24 1.30	0.50	-	-	-	30.38	0.99	-	3
Sep-24 1.40	0.40	-	-	-	30.14	0.96	-	1
Sep-24 1.50	0.31	-	-	-	29.90	0.91	-	10
Sep-24 1.60	0.23	-	-	-	29.66	0.81	-	10
Sep-24 1.70	0.16	-	-	-	29.41	0.69	-	10
Sep-24 1.90	0.06	-	-	-	28.47	0.38	-	8
Sep-24 2.00	0.03	-	-	-	27.82	0.24	-	10
Dec-24 0.75	1.05	-	-	-	34.80	1.00	-	4
Dec-24 1.30	0.52	-	-	-	33.46	0.94	-	11
Dec-24 1.40	0.44	-	-	-	33.22	0.89	-	2,004
Dec-24 1.50	0.36	-	-	-	32.98	0.83	-	25,000
Dec-24 1.80	0.17	-	-	-	32.21	0.56	-	1
Dec-24 1.90	0.13	-	-	-	31.65	0.47	-	20
Dec-24 2.00	0.09	-	-	-	31.09	0.37	-	102
Mar-25 1.40	0.46	-	-	-	35.17	0.85	-	10
Mar-25 1.50	0.38	-	-	-	35.00	0.79	-	4
Mar-25 2.00	0.13	-	-	-	33.77	0.42	-	1
Jun-25 1.50	0.40	-	-	-	36.10	0.77	-	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	-	-	-	29.52	-0.23	-	1
Jul-24 1.90	0.12	-	-	-	28.51	-0.79	-	5
Sep-24 1.00	-	-	-	-	31.58	-	-	4
Sep-24 1.10	-	-	-	-	31.34	-	-	28
Sep-24 1.50	0.01	-	-	-	30.37	-0.09	-	1
Sep-24 1.70	0.06	-	-	-	29.88	-0.32	-	30
Sep-24 1.80	0.10	-	-	-	29.59	-0.47	-	35
Dec-24 1.10	-	-	-	-	32.70	-0.01	-	40
Dec-24 1.20	-	-	-	-	32.46	-0.03	-	410
Dec-24 1.30	0.01	-	-	-	32.21	-0.05	-	2,500
Dec-24 1.40	0.02	-	-	-	31.97	-0.10	-	214
Dec-24 1.70	0.10	-	-	-	31.24	-0.35	-	3
Dec-24 1.80	0.15	-	-	-	30.96	-0.45	-	20
Mar-25 1.20	0.01	-	-	-	32.69	-0.06	-	3
Mar-25 1.60	0.10	-	-	-	32.02	-0.29	-	50
Mar-25 1.70	0.14	-	-	-	31.85	-0.37	-	3
Jun-25 1.00	0.01	-	-	-	33.33	-0.03	-	4,765
Jun-25 1.10	0.01	-	-	-	33.22	-0.05	-	2,350
Jun-25 1.20	0.03	-	-	-	33.11	-0.09	-	1
Jun-25 1.70	0.18	-	-	-	32.55	-0.39	-	4

	Previous Close	7.70		25/06/24
	BANKINTER Close	7.71		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 7.75	0.22	-	-	-	28.70	0.50	-	55
Jul-24 8.00	0.12	-	-	-	28.36	0.33	-	2
Jul-24 8.25	0.06	-	-	-	28.03	0.19	-	5
Aug-24 7.50	0.46	-	-	-	27.83	0.64	-	5
Aug-24 7.75	0.32	-	-	-	27.41	0.52	-	5
Aug-24 8.50	0.08	-	-	-	26.44	0.19	-	1
Sep-24 6.25	1.54	-	-	-	28.84	0.95	-	5
Sep-24 6.50	1.32	-	-	-	28.42	0.91	-	4
Sep-24 7.00	0.90	-	-	-	27.58	0.80	-	52
Sep-24 7.25	0.72	-	-	-	27.16	0.72	-	20
Sep-24 7.50	0.55	-	-	-	26.74	0.64	-	5
Sep-24 7.75	0.41	-	-	-	26.34	0.54	-	5
Sep-24 8.00	0.30	-	-	-	26.04	0.44	-	10
Sep-24 8.25	0.21	-	-	-	25.75	0.34	-	110
Sep-24 8.50	0.14	-	-	-	25.46	0.26	-	3
Dec-24 5.00	2.81	-	-	-	30.52	0.99	-	3
Dec-24 5.75	2.10	-	-	-	29.45	0.95	-	1
Dec-24 6.00	1.88	-	-	-	29.09	0.92	-	1,876
Dec-24 6.25	1.66	-	-	-	28.74	0.89	-	30
Dec-24 6.50	1.45	-	-	-	28.38	0.85	-	3
Dec-24 6.75	1.26	-	-	-	28.02	0.81	-	28
Dec-24 7.00	1.08	-	-	-	27.67	0.75	-	57
Dec-24 7.25	0.91	-	-	-	27.31	0.70	-	15
Dec-24 7.75	0.62	-	-	-	26.63	0.56	-	5
Dec-24 8.25	0.41	-	-	-	26.39	0.43	-	10
Mar-25 6.50	1.48	-	-	-	28.42	0.84	-	11
Mar-25 6.75	1.29	-	-	-	28.15	0.79	-	2
Mar-25 7.00	1.12	-	-	-	27.88	0.74	-	1
Mar-25 7.25	0.96	-	-	-	27.61	0.68	-	15
Dec-25 6.75	1.45	-	-	-	29.07	0.73	-	346
Dec-25 7.25	1.17	-	-	-	28.79	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	0.15	0.15	0.15	30.62	-0.20	8	31
Jul-24 7.50	0.14	-	-	-	30.19	-0.34	-	1
Aug-24 7.00	0.08	-	-	-	29.09	-0.16	-	5
Aug-24 7.75	0.33	-	-	-	27.81	-0.48	-	5
Aug-24 8.00	0.47	-	-	-	27.49	-0.61	-	5
Sep-24 5.25	-	-	-	-	30.45	-	-	5
Sep-24 5.50	-	-	-	-	30.03	-0.01	-	26
Sep-24 6.00	0.01	-	-	-	29.19	-0.03	-	2
Sep-24 6.50	0.05	-	-	-	28.34	-0.09	-	6
Sep-24 7.00	0.12	-	-	-	27.50	-0.20	-	4
Sep-24 7.50	0.28	0.24	0.24	0.24	26.66	-0.37	4	4
Sep-24 7.75	0.39	-	-	-	26.26	-0.47	-	5
Dec-24 4.50	-	-	-	-	30.26	-	-	1
Dec-24 5.00	0.01	-	-	-	29.55	-0.01	-	32
Dec-24 5.25	0.01	-	-	-	29.19	-0.02	-	223
Dec-24 5.50	0.02	-	-	-	28.84	-0.03	-	1,035
Dec-24 5.75	0.03	-	-	-	28.48	-0.05	-	11
Dec-24 6.00	0.05	-	-	-	28.12	-0.07	-	3
Dec-24 6.25	0.08	-	-	-	27.77	-0.10	-	5
Dec-24 7.50	0.40	-	-	-	25.98	-0.38	-	2
Dec-24 7.75	0.52	-	-	-	25.66	-0.45	-	2
Mar-25 5.50	0.06	-	-	-	27.67	-0.07	-	4
Mar-25 6.75	0.30	-	-	-	26.32	-0.26	-	2
Mar-25 7.00	0.38	-	-	-	26.05	-0.32	-	11
Mar-25 7.25	0.49	-	-	-	25.78	-0.38	-	2
Dec-25 6.00	0.34	-	-	-	28.61	-0.21	-	6
Mar-26 5.50	0.30	-	-	-	29.04	-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	1.26	-	-	-	28.02	0.79	-	11
Dec-25 6.25	1.71	-	-	-	29.35	0.73	-	51

	Previous Close	9.39		25/06/24
	BBVA Close	9.28		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 w1 9.00	0.38	-	-	-	32.91	0.73	-	2
Jul-24 w1 9.50	0.10	0.10	0.10	0.10	30.25	0.34	3	3
Jul-24 9.00	0.47	-	-	-	31.67	0.67	-	11
Jul-24 9.25	0.31	0.36	0.36	0.36	29.42	0.54	100	100
Jul-24 9.50	0.19	0.22	0.22	0.22	29.10	0.40	2	172
Jul-24 9.75	0.12	-	-	-	29.05	0.28	-	22
Jul-24 10.00	0.06	-	-	-	28.99	0.18	-	66
Jul-24 10.50	0.02	-	-	-	28.89	0.05	-	40
Jul-24 11.00	-	0.01	0.01	0.01	28.78	0.01	100	360
Jul-24 11.50	-	-	-	-	28.67	-	-	500
Jul-24 12.00	-	-	-	-	28.56	-	-	510
Jul-24 12.50	-	-	-	-	28.46	-	-	900
Aug-24 9.75	0.23	0.21	0.21	0.21	28.01	0.36	1	1
Aug-24 10.00	0.16	-	-	-	27.93	0.27	-	31
Aug-24 10.50	0.07	0.07	0.07	0.07	27.77	0.14	5	20
Aug-24 11.00	0.03	-	-	-	27.60	0.06	-	84
Sep-24 9.00	0.73	-	-	-	29.46	0.64	-	387
Sep-24 9.25	0.56	-	-	-	27.75	0.56	-	243
Sep-24 9.50	0.44	-	-	-	27.47	0.48	-	733
Sep-24 9.75	0.34	-	-	-	27.38	0.41	-	170
Sep-24 10.00	0.26	-	-	-	27.29	0.33	-	311
Sep-24 10.50	0.14	-	-	-	27.11	0.21	-	10,069
Sep-24 11.00	0.07	-	-	-	26.93	0.12	-	2,513
Sep-24 11.50	0.03	-	-	-	26.75	0.07	-	7,706
Sep-24 12.00	0.01	-	-	-	26.57	0.03	-	900
Sep-24 12.50	0.01	-	-	-	26.39	0.01	-	3
Sep-24 13.00	-	-	-	-	26.21	0.01	-	4
Dec-24 1.90	7.40	-	-	-	67.24	1.00	-	1
Dec-24 4.20	5.13	-	-	-	54.85	1.00	-	150
Dec-24 7.00	2.47	-	-	-	39.76	0.90	-	3
Dec-24 8.25	1.42	-	-	-	33.03	0.76	-	1,778
Dec-24 8.50	1.22	-	-	-	31.68	0.72	-	174
Dec-24 8.75	1.05	-	-	-	30.34	0.67	-	20,001
Dec-24 9.00	0.87	-	-	-	28.99	0.61	-	6,088
Dec-24 9.25	0.72	-	-	-	27.64	0.56	-	8,700
Dec-24 9.50	0.60	-	-	-	27.37	0.50	-	5,000
Dec-24 9.75	0.50	-	-	-	27.24	0.44	-	1,458
Dec-24 10.00	0.41	-	-	-	27.12	0.38	-	2,426
Dec-24 10.50	0.27	-	-	-	26.87	0.28	-	434
Dec-24 11.00	0.18	0.18	0.18	0.18	26.62	0.20	2	350
Dec-24 11.50	0.11	-	-	-	26.36	0.14	-	111
Dec-24 12.00	0.07	-	-	-	26.11	0.09	-	344
Dec-24 12.50	0.04	-	-	-	25.86	0.06	-	1
Dec-24 13.00	0.02	-	-	-	25.61	0.03	-	10
Mar-25 7.25	2.33	-	-	-	36.35	0.84	-	18
Mar-25 7.75	1.93	-	-	-	34.27	0.79	-	23
Mar-25 8.00	1.75	-	-	-	33.22	0.76	-	150
Mar-25 8.50	1.38	-	-	-	31.14	0.69	-	5
Mar-25 9.00	1.05	-	-	-	29.06	0.61	-	71
Mar-25 9.25	0.91	-	-	-	28.02	0.56	-	150
Mar-25 9.50	0.79	-	-	-	27.72	0.52	-	6
Mar-25 9.75	0.68	-	-	-	27.54	0.47	-	150
Mar-25 10.00	0.60	-	-	-	27.35	0.43	-	429
Mar-25 10.50	0.43	-	-	-	26.97	0.35	-	663
Mar-25 11.00	0.31	-	-	-	26.59	0.27	-	979
Mar-25 11.50	0.22	-	-	-	26.22	0.21	-	330
Mar-25 12.00	0.15	-	-	-	25.84	0.15	-	5,420
Mar-25 12.50	0.10	-	-	-	25.46	0.11	-	100
Mar-25 13.00	0.06	-	-	-	25.08	0.07	-	100
Jun-25 7.50	2.15	-	-	-	35.51	0.81	-	6
Jun-25 7.75	1.95	-	-	-	34.57	0.78	-	150
Jun-25 8.00	1.77	-	-	-	33.63	0.75	-	750
Jun-25 8.25	1.60	-	-	-	32.68	0.72	-	1
Jun-25 8.75	1.26	-	-	-	30.80	0.64	-	7
Jun-25 9.00	1.11	-	-	-	29.86	0.60	-	10,003
Jun-25 9.25	0.96	-	-	-	28.91	0.56	-	1
Jun-25 9.50	0.84	-	-	-	28.63	0.52	-	1
Jun-25 9.75	0.75	-	-	-	28.45	0.48	-	223
Jun-25 10.00	0.66	-	-	-	28.26	0.44	-	5,004
Jun-25 10.50	0.50	-	-	-	27.88	0.36	-	8
Jun-25 11.00	0.37	-	-	-	27.50	0.29	-	148
Jun-25 12.00	0.20	-	-	-	26.75	0.18	-	50
Sep-25 9.75	0.85	-	-	-	28.83	0.48	-	500
Sep-25 10.00	0.76	-	-	-	28.64	0.45	-	25
Sep-25 10.50	0.60	-	-	-	28.26	0.38	-	5
Sep-25 12.00	0.27	-	-	-	27.13	0.21	-	3
Sep-25 13.00	0.15	-	-	-	26.37	0.13	-	25
Sep-25 13.50	0.11	-	-	-	26.00	0.10	-	1,000
Dec-25 7.25	2.39	-	-	-	35.60	0.81	-	16
Dec-25 7.50	2.20	-	-	-	34.83	0.79	-	100
Dec-25 7.75	2.03	-	-	-	34.06	0.76	-	100
Dec-25 8.00	1.86	-	-	-	33.28	0.73	-	8
Dec-25 8.75	1.39	-	-	-	30.97	0.63	-	105
Dec-25 10.00	0.82	-	-	-	28.74	0.45	-	35
Dec-25 10.50	0.65	-	-	-	28.32	0.39	-	550
Dec-25 11.00	0.52	-	-	-	27.91	0.33	-	10,025
Dec-25 12.00	0.32	-	-	-	27.08	0.23	-	1
Mar-26 7.25	2.42	-	-	-	34.71	0.81	-	6
Mar-26 8.25	1.76	-	-	-	32.05	0.69	-	1
Mar-26 9.00	1.33	-	-	-	30.05	0.59	-	150
Mar-26 9.25	1.19	-	-	-	29.39	0.56	-	300
Mar-26 10.00	0.91	-	-	-	28.66	0.46	-	25
Mar-26 10.50	0.73	-	-	-	28.21	0.40	-	75
Mar-26 11.00	0.61	-	-	-	27.77	0.35	-	100
Jun-26 7.75	2.07	-	-	-	33.81	0.75	-	150
Jun-26 8.25	1.75	-	-	-	32.57	0.69	-	150
Jun-26 8.50	1.61	-	-	-	31.95	0.65	-	150
Jun-26 8.75	1.47	-	-	-	31.33	0.62	-	150
Jun-26 9.00	1.33	-	-	-	30.71	0.59	-	300
Jun-26 9.25	1.21	-	-	-	30.09	0.56	-	150
Jun-26 9.50	1.11	-	-	-	29.80	0.53	-	175
Jun-26 9.75	1.01	-	-	-	29.55	0.50	-	150
Jun-26 10.00	0.92	-	-	-	29.30	0.47	-	25
Jun-26 10.50	0.76	-	-	-	28.79	0.41	-	50
Jun-26 11.00	0.62	-	-	-	28.29	0.36	-	100
Sep-26 8.50	1.67	-	-	-	32.32	0.65	-	450
Sep-26 8.75	1.54	-	-	-	31.73	0.62	-	300
Sep-26 9.00	1.41	-	-	-	31.13	0.59	-	600
Sep-26 9.25	1.28	-	-	-	30.54	0.56	-	475
Sep-26 9.50	1.18	-	-	-	30.23	0.53	-	600
Sep-26 9.75	1.09	-	-	-	29.96	0.50	-	375
Sep-26 10.00	1.00	-	-	-	29.69	0.47	-	300
Sep-26 10.50	0.84	-	-	-	29.16	0.42	-	50
Sep-26 11.00	0.70	-	-	-	28.62	0.37	-	25
Dec-27 6.75	2.83	-	-	-	37.63	0.84	-	300
Dec-27 7.00	2.66	-	-	-	37.09	0.81	-	150
Dec-27 7.25	2.50	-	-	-	36.56	0.78	-	150
Dec-27 7.50	2.34	-	-	-	36.02	0.75	-	150
Dec-27 7.75	2.20	-	-	-	35.48	0.72	-	150
Dec-27 11.00	0.91	-	-	-	30.20	0.41	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 9.50	0.25	0.21	0.21	0.21	32.81	-0.78	2	2
Jul-24 w1 9.25	0.17	-	-	-	30.84	-0.46	-	1
Jul-24 w1 9.50	0.32	0.26	0.26	0.26	30.51	-0.66	1	1
Jul-24 7.25	0.01	-	-	-	46.63	-0.02	-	10
Jul-24 7.50	0.01	-	-	-	44.38	-0.03	-	30
Jul-24 8.00	0.03	-	-	-	39.87	-0.06	-	20
Jul-24 8.25	0.04	-	-	-	37.62	-0.10	-	10
Jul-24 8.50	0.07	-	-	-	35.36	-0.15	-	9
Jul-24 8.75	0.11	-	-	-	33.11	-0.23	-	271
Jul-24 9.00	0.17	-	-	-	30.85	-0.33	-	75
Jul-24 9.25	0.25	0.23	0.23	0.19	28.60	-0.46	21	52
Jul-24 9.50	0.39	-	-	-	28.28	-0.61	-	17
Jul-24 9.75	0.56	-	-	-	28.23	-0.74	-	105
Jul-24 10.00	0.76	-	-	-	28.17	-0.84	-	81
Jul-24 10.50	1.22	-	-	-	28.07	-0.97	-	190
Aug-24 7.75	0.07	-	-	-	40.12	-0.10	-	10
Aug-24 8.00	0.09	-	-	-	38.00	-0.13	-	10
Aug-24 8.50	0.16	-	-	-	33.76	-0.22	-	1
Aug-24 9.00	0.27	-	-	-	29.52	-0.36	-	152
Aug-24 9.75	0.64	-	-	-	27.00	-0.66	-	100
Sep-24 3.10	-	-	-	-	68.51	-	-	10
Sep-24 3.70	-	-	-	-	64.41	-	-	150
Sep-24 3.80	-	-	-	-	63.73	-	-	10
Sep-24 3.90	-	-	-	-	63.05	-	-	10
Sep-24 4.00	-	-	-	-	62.36	-	-	3
Sep-24 4.60	-	-	-	-	58.27	-	-	6
Sep-24 5.00	0.01	-	-	-	55.54	-0.01	-	10
Sep-24 5.25	0.01	-	-	-	53.83	-0.01	-	72,025
Sep-24 5.50	0.01	-	-	-	52.13	-0.01	-	10
Sep-24 5.75	0.02	-	-	-	50.42	-0.02	-	21
Sep-24 6.00	0.02	-	-	-	48.72	-0.02	-	200
Sep-24 6.25	0.03	-	-	-	47.01	-0.03	-	151
Sep-24 6.50	0.04	-	-	-	45.30	-0.04	-	290
Sep-24 6.75	0.05	-	-	-	43.60	-0.05	-	110
Sep-24 7.00	0.06	-	-	-	41.89	-0.06	-	20
Sep-24 7.50	0.09	-	-	-	38.48	-0.10	-	14,500
Sep-24 7.75	0.12	-	-	-	36.77	-0.13	-	7
Sep-24 8.00	0.14	-	-	-	35.07	-0.16	-	168
Sep-24 8.25	0.18	-	-	-	33.36	-0.20	-	10,016
Sep-24 8.50	0.22	-	-	-	31.65	-0.24	-	8,814
Sep-24 8.75	0.28	-	-	-	29.95	-0.30	-	23
Sep-24 9.00	0.35	0.32	0.32	0.32	28.24	-0.37	2	313
Sep-24 9.25	0.43	0.47	0.47	0.47	26.53	-0.45	7	151
Sep-24 9.50	0.56	-	-	-	26.25	-0.53	-	485
Sep-24 9.75	0.72	-	-	-	26.16	-0.61	-	100
Sep-24 10.00	0.89	-	-	-	26.07	-0.70	-	352
Sep-24 10.50	1.28	-	-	-	25.89	-0.83	-	12
Sep-24 11.00	1.73	-	-	-	25.71	-0.93	-	10
Dec-24 2.60	-	-	-	-	61.41	-	-	20
Dec-24 3.20	-	-	-	-	58.18	-	-	20
Dec-24 3.80	0.01	-	-	-	54.95	-0.01	-	2
Dec-24 4.00	0.01	-	-	-	53.87	-0.01	-	1
Dec-24 4.30	0.01	-	-	-	52.25	-0.01	-	12
Dec-24 4.60	0.02	-	-	-	50.64	-0.02	-	10
Dec-24 4.90	0.03	-	-	-	49.02	-0.02	-	1
Dec-24 5.00	0.03	-	-	-	48.48	-0.02	-	11
Dec-24 5.25	0.04	-	-	-	47.13	-0.03	-	30,010
Dec-24 5.50	0.05	-	-	-	45.79	-0.04	-	8
Dec-24 5.75	0.06	-	-	-	44.44	-0.05	-	5
Dec-24 6.00	0.08	-	-	-	43.09	-0.06	-	11,050
Dec-24 6.25	0.09	-	-	-	41.75	-0.07	-	1,500
Dec-24 6.50	0.11	-	-	-	40.40	-0.08	-	272
Dec-24 6.75	0.13	-	-	-	39.05	-0.10	-	10,215
Dec-24 7.00	0.16	-	-	-	37.70	-0.12	-	198
Dec-24 7.25	0.19	-	-	-	36.36	-0.14	-	1,599
Dec-24 7.50	0.23	-	-	-	35.01	-0.17	20,000	21,177
Dec-24 7.75	0.27	-	-	-	33.66	-0.20	-	6,650
Dec-24 8.00	0.31	-	-	-	32.32	-0.23	-	30,684
Dec-24 8.25	0.37	-	-	-	30.97	-0.27	-	1,869
Dec-24 8.50	0.42	-	-	-	29.62	-0.31	-	21,106
Dec-24 8.75	0.50	-	-	-	28.28	-0.36	-	30
Dec-24 9.00	0.58	-	-	-	26.93	-0.42	-	13,825
Dec-24 9.25	0.67	-	-	-	25.58	-0.48	-	78
Dec-24 9.50	0.81	-	-	-	25.31	-0.54	-	188
Dec-24 9.75	0.96	-	-	-	25.18	-0.60	-	10,113
Dec-24 10.00	1.13	-	-	-	25.06	-0.66	-	40,000
Dec-24 10.50	1.50	-	-	-	24.81	-0.76	-	7,520
Dec-24 11.00	1.92	-	-	-	24.56	-0.85	-	110
Dec-24 12.00	2.83	-	-	-	24.05	-0.95	-	25
Mar-25 3.70	0.01	-	-	-	49.01	-0.01	-	1
Mar-25 5.00	0.05	-	-	-	43.59	-0.03	-	50
Mar-25 5.25	0.06	-	-	-	42.55	-0.04	-	5
Mar-25 6.50	0.17	-	-	-	37.34	-0.10	-	305
Mar-25 7.00	0.22	-	-	-	35.26	-0.14	-	2
Mar-25 7.50	0.31	-	-	-	33.18	-0.19	-	1
Mar-25 7.75	0.35	-	-	-	32.14	-0.22	-	150
Mar-25 8.00	0.41	-	-	-	31.09	-0.25	-	65
Mar-25 8.25	0.47	-	-	-	30.05	-0.28	-	7
Mar-25 8.50	0.54	-	-	-	29.01	-0.32	-	455
Mar-25 8.75	0.62	-	-	-	27.97	-0.36	-	224
Mar-25 9.00	0.70	-	-	-	26.93	-0.41	-	57
Mar-25 9.50	0.93	-	-	-	25.59	-0.51	-	1
Mar-25 9.75	1.08	-	-	-	25.41	-0.57	-	10
Mar-25 10.00	1.24	-	-	-	25.22	-0.62	-	4,059
Mar-25 10.50	1.59	-	-	-	24.84	-0.71	-	311
Mar-25 11.00	1.98	-	-	-	24.46	-0.79	-	11
Jun-25 4.40	0.06	-	-	-	43.41	-0.03	-	2
Jun-25 5.25	0.12	-	-	-	40.20	-0.06	-	5
Jun-25 6.50	0.26	-	-	-	35.48	-0.14	-	8
Jun-25 6.75	0.31	-	-	-	34.54	-0.16	-	1
Jun-25 7.00	0.35	-	-	-	33.60	-0.19	-	1
Jun-25 7.25	0.40	-	-	-	32.66	-0.21	-	52,350
Jun-25 7.50	0.46	-	-	-	31.71	-0.24	-	105
Jun-25 7.75	0.52	-	-	-	30.77	-0.27	-	302
Jun-25 8.00	0.59	-	-	-	29.83	-0.31	-	5,621
Jun-25 8.25	0.67	-	-	-	28.88	-0.34	-	373
Jun-25 8.50	0.75	-	-	-	27.94	-0.38	-	1
Jun-25 8.75	0.85	-	-	-	27.00	-0.42	-	5,000
Jun-25 9.00	0.95	-	-	-	26.06	-0.47	-	11,251
Jun-25 9.25	1.06	-	-	-	25.11	-0.52	-	103
Jun-25 10.00	1.53	-	-	-	24.46	-0.65	-	103
Jun-25 10.50	1.88	-	-	-	24.08	-0.72	-	100
Jun-25 11.00	2.28	-	-	-	23.70	-0.79	-	25
Sep-25 6.00	0.23	-	-	-	35.81	-0.11	-	11
Sep-25 6.50	0.31	-	-	-	34.18	-0.15	-	5
Sep-25 8.00	0.66	-	-	-	29.27	-0.31	-	1
Sep-25 9.50	1.28	-	-	-	24.92	-0.54	-	25
Dec-25 3.20	0.03	-	-	-	43.71	-0.01	-	10
Dec-25 4.20	0.08	-	-	-	40.62	-0.04	-	100
Dec-25 4.30	0.09	-	-	-	40.31	-0.04	-	100
Dec-25 4.40	0.10	-	-	-	40.00	-0.05	-	200
Dec-25 4.50	0.11	-	-	-	39.70	-0.05	-	200
Dec-25 4.60	0.12	-	-	-	39.39	-0.05	-	200
Dec-25 4.70	0.12	-	-	-	39.08	-0.06	-	200
Dec-25 4.80	0.13	-	-	-	38.77	-0.06	-	100
Dec-25 4.90	0.14	-	-	-	38.46	-0.07	-	200
Dec-25 5.00	0.15	-	-	-	38.15	-0.07	-	1,500
Dec-25 5.25	0.19	-	-	-	37.38	-0.09	-	100
Dec-25 5.50	0.22	-	-	-	36.61	-0.10	-	100
Dec-25 6.00	0.29	-	-	-	35.06	-0.13	-	12
Dec-25 6.25	0.34	-	-	-	34.29	-0.15	-	2,953
Dec-25 7.00	0.50	-	-	-	31.97	-0.22	-	10,000
Dec-25 7.25	0.56	-	-	-	31.20	-0.24	-	25
Dec-25 7.50	0.62	-	-	-	30.43	-0.27	-	2,302
Dec-25 8.00	0.78	-	-	-	28.88	-0.33	-	15,000
Dec-25 8.25	0.86	-	-	-	28.11	-0.36	-	3
Dec-25 9.50	1.41	-	-	-	24.75	-0.54	-	25
Dec-25 10.50	2.07	-	-	-	23.92	-0.68	-	150
Dec-25 11.00	2.43	-	-	-	23.51	-0.74	-	34
Mar-26 7.00	0.52	-	-	-	30.65	-0.22	-	2
Mar-26 7.50	0.65	-	-	-	29.32	-0.27	-	5
Mar-26 8.00	0.82	-	-	-	27.99	-0.33	-	10
Mar-26 8.50	0.99	-	-	-	26.66	-0.39	-	3
Mar-26 10.50	2.11	-	-	-	23.49	-0.67	-	10
Jun-26 5.25	0.24	-	-	-	34.19	-0.11	-	1
Jun-26 7.00	0.63	-	-	-	29.85	-0.25	-	300
Jun-26 7.25	0.70	-	-	-	29.23	-0.27	-	150
Jun-26 7.50	0.79	-	-	-	28.61	-0.30	-	300
Jun-26 7.75	0.87	-	-	-	27.99	-0.33	-	450
Jun-26 8.00	0.96	-	-	-	27.37	-0.36	-	2,800
Jun-26 9.25	1.52	-	-	-	24.27	-0.53	-	150
Jun-26 9.50	1.66	-	-	-	23.98	-0.56	-	176
Jun-26 9.75	1.81	-	-	-	23.73	-0.60	-	625
Jun-26 10.00	1.98	-	-	-	23.48	-0.63	-	625
Jun-26 10.50	2.32	-	-	-	22.97	-0.69	-	750
Jun-26 11.00	2.69	-	-	-	22.47	-0.74	-	750
Sep-26 9.75	1.86	-	-	-	23.38	-0.59	-	150
Sep-26 10.00	2.02	-	-	-	23.11	-0.62	-	150
Sep-26 10.50	2.36	-	-	-	22.58	-0.68	-	300
Sep-26 11.00	2.72	-	-	-	22.04	-0.74	-	150
Dec-26 5.75	0.43	-	-	-	32.50	-0.16	-	150
Dec-26 6.00	0.48	-	-	-	31.92	-0.18	-	150
Dec-26 6.25	0.55	-	-	-	31.33	-0.20	-	150
Dec-26 6.50	0.62	-	-	-	30.75	-0.22	-	300
Dec-26 6.75	0.68	-	-	-	30.17	-0.24	-	450
Dec-26 7.00	0.76	-	-	-	29.58	-0.26	-	300
Dec-26 7.25	0.84	-	-	-	29.00	-0.29	-	600
Dec-26 7.50	0.93	-	-	-	28.42	-0.31	-	450
Dec-26 7.75	1.01	-	-	-	27.83	-0.34	-	450
Dec-26 8.00	1.11	-	-	-	27.25	-0.37	-	13,450
Dec-26 9.25	1.67	-	-	-	24.33	-0.52	-	45
Dec-26 11.00	2.80	-	-	-	22.28	-0.72	-	18
Jun-27 4.30	0.23	-	-	-	34.61	-0.09	-	1
Jun-27 4.50	0.26	-	-	-	34.14	-0.10	-	1
Jun-27 4.90	0.34	-	-	-	33.21	-0.12	-	150
Jun-27 5.00	0.36	-	-	-	32.97	-0.13	-	300
Jun-27 5.25	0.41	-	-	-	32.39	-0.14	-	300
Jun-27 7.00	0.89	-	-	-	28.30	-0.29	-	2
Jun-27 8.00	1.26	-	-	-	25.97	-0.40	-	1
Dec-27 4.40	0.29	-	-	-	33.61	-0.10	-	1
Dec-27 4.90	0.39	-	-	-	32.53	-0.13	-	150
Dec-27 5.00	0.41	-	-	-	32.31	-0.14	-	150
Dec-27 6.50	0.81	-	-	-	29.08	-0.25	-	10
Dec-27 7.75	1.26	-	-	-	26.39	-0.37	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.00	0.47	-	-	-	31.67	0.67	-	10
Jul-24 10.00	0.06	-	-	-	28.99	0.18	-	10
Jul-24 10.50	0.02	-	-	-	28.89	0.06	-	20
Jul-24 11.00	-	-	-	-	28.78	0.01	-	60
Aug-24 8.50	0.99	-	-	-	34.77	0.78	-	60
Aug-24 9.00	0.61	-	-	-	30.53	0.64	-	10
Aug-24 9.50	0.32	-	-	-	28.09	0.45	-	60
Aug-24 10.00	0.16	-	-	-	27.93	0.27	-	20
Sep-24 7.25	2.18	-	-	-	41.40	0.90	-	5,000
Sep-24 8.00	1.51	-	-	-	36.29	0.83	-	10
Sep-24 8.50	1.10	-	-	-	32.87	0.74	-	500
Sep-24 9.00	0.72	-	-	-	29.46	0.63	-	80
Sep-24 9.50	0.44	-	-	-	27.47	0.48	-	10
Sep-24 11.00	0.07	-	-	-	26.93	0.12	-	20
Dec-24 6.00	3.27	-	-	-	45.15	0.92	-	20,000
Dec-24 8.00	1.56	-	-	-	34.38	0.75	-	20,000
Dec-24 8.50	1.19	-	-	-	31.68	0.67	-	10
Dec-24 9.50	0.59	-	-	-	27.37	0.47	-	20
Dec-24 10.50	0.27	-	-	-	26.87	0.28	-	20
Dec-24 11.00	0.18	-	-	-	26.62	0.20	-	20
Mar-25 11.00	0.31	-	-	-	26.59	0.26	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.50	0.38	-	-	-	28.28	-0.60	-	20
Jul-24 10.00	0.75	-	-	-	28.17	-0.83	-	20
Jul-24 11.00	1.70	-	-	-	27.96	-0.99	-	50
Aug-24 9.50	0.47	-	-	-	27.08	-0.55	-	40
Aug-24 10.00	0.81	-	-	-	26.92	-0.73	-	20
Aug-24 10.50	1.22	-	-	-	26.76	-0.86	-	10
Sep-24 8.50	0.22	-	-	-	31.65	-0.24	-	10
Sep-24 9.00	0.34	-	-	-	28.24	-0.36	-	170
Sep-24 9.25	0.43	-	-	-	26.53	-0.43	-	20
Sep-24 11.00	1.68	-	-	-	25.71	-0.88	-	40
Dec-24 8.00	0.31	-	-	-	32.32	-0.22	-	21
Dec-24 8.75	0.49	-	-	-	28.28	-0.35	-	2
Dec-24 9.00	0.56	-	-	-	26.93	-0.40	-	30
Dec-24 11.00	1.87	-	-	-	24.56	-0.81	-	20
Mar-25 9.00	0.68	-	-	-	26.93	-0.39	-	10
Mar-25 9.25	0.77	-	-	-	25.89	-0.43	-	8
Dec-26 10.00	2.09	-	-	-	23.43	-0.56	-	40

	Previous Close	5.01		25/06/24
	CAIXABANK Close	5.01		25/06/24

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	-	-	-	28.54	0.54	-	1
Jul-24 5.25	0.06	-	-	-	28.34	0.28	-	26
Aug-24 5.00	0.22	-	-	-	26.94	0.55	-	5
Aug-24 5.50	0.06	-	-	-	26.55	0.21	-	1
Sep-24 4.80	0.41	-	-	-	27.78	0.67	-	31
Sep-24 4.90	0.34	-	-	-	26.71	0.62	-	360
Sep-24 5.00	0.28	-	-	-	25.64	0.56	-	225
Sep-24 5.25	0.17	-	-	-	25.27	0.40	-	110
Sep-24 5.50	0.09	-	-	-	25.01	0.27	-	22
Dec-24 3.60	1.49	-	-	-	38.64	0.94	-	1
Dec-24 4.30	0.88	-	-	-	32.36	0.82	-	2
Dec-24 4.40	0.80	-	-	-	31.46	0.79	-	15
Dec-24 5.00	0.38	-	-	-	26.07	0.57	-	5
Dec-24 5.50	0.17	-	-	-	25.23	0.34	-	20
Dec-24 5.75	0.11	-	-	-	24.85	0.24	-	20
Mar-25 5.75	0.19	-	-	-	25.40	0.31	-	1
Jun-25 4.80	0.59	-	-	-	27.95	0.63	-	15
Jun-25 4.90	0.53	-	-	-	27.42	0.59	-	2
Jun-25 5.00	0.47	-	-	-	26.88	0.56	-	2
Dec-26 4.00	1.19	-	-	-	32.64	0.81	-	25
Dec-26 4.20	1.06	-	-	-	32.16	0.76	-	25
Jun-27 4.00	1.18	-	-	-	33.32	0.82	-	25
Jun-27 4.30	0.99	-	-	-	32.70	0.73	-	25
Dec-27 4.00	1.19	-	-	-	33.82	0.81	-	25
Dec-27 4.10	1.13	-	-	-	33.64	0.78	-	25
Dec-27 4.30	1.01	-	-	-	33.26	0.72	-	25
Dec-27 4.70	0.82	-	-	-	32.52	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	-	-	-	27.87	-0.25	-	2
Jul-24 5.00	0.12	-	-	-	25.16	-0.46	-	2
Aug-24 4.70	0.08	-	-	-	28.07	-0.24	-	1
Aug-24 4.90	0.13	-	-	-	25.38	-0.37	-	1
Aug-24 5.25	0.31	-	-	-	23.77	-0.68	-	11
Sep-24 2.20	-	-	-	-	56.58	-	-	40,000
Sep-24 2.40	-	-	-	-	54.44	-	-	14,886
Sep-24 3.00	-	-	-	-	48.01	-0.01	-	20
Sep-24 3.20	0.01	-	-	-	45.87	-0.02	-	40
Sep-24 3.30	0.01	-	-	-	44.80	-0.02	-	115
Sep-24 3.40	0.01	-	-	-	43.73	-0.03	-	131
Sep-24 3.50	0.01	-	-	-	42.65	-0.03	-	25,045
Sep-24 3.60	0.02	-	-	-	41.58	-0.04	-	25
Sep-24 3.80	0.03	-	-	-	39.44	-0.06	-	55
Sep-24 4.00	0.04	-	-	-	37.30	-0.09	-	20,025
Sep-24 4.10	0.05	-	-	-	36.23	-0.10	-	28
Sep-24 4.20	0.06	-	-	-	35.16	-0.12	-	75
Sep-24 4.30	0.07	-	-	-	34.09	-0.15	-	50
Sep-24 4.40	0.08	-	-	-	33.01	-0.18	-	25
Sep-24 4.70	0.14	-	-	-	29.80	-0.29	-	13
Sep-24 4.80	0.17	-	-	-	28.73	-0.34	-	25
Sep-24 5.00	0.24	0.22	0.22	0.22	26.59	-0.45	1	20
Dec-24 2.40	0.01	-	-	-	49.84	-0.01	-	70,626
Dec-24 2.70	0.01	-	-	-	47.15	-0.02	-	20
Dec-24 3.00	0.03	-	-	-	44.45	-0.04	-	40
Dec-24 3.10	0.03	-	-	-	43.56	-0.04	-	105
Dec-24 3.20	0.03	-	-	-	42.66	-0.05	-	235
Dec-24 3.30	0.04	-	-	-	41.76	-0.06	-	140
Dec-24 3.40	0.05	-	-	-	40.86	-0.07	-	170
Dec-24 3.50	0.06	-	-	-	39.96	-0.08	-	433
Dec-24 3.60	0.06	-	-	-	39.06	-0.09	-	200
Dec-24 3.70	0.08	-	-	-	38.17	-0.11	-	150
Dec-24 3.80	0.09	-	-	-	37.27	-0.12	-	150
Dec-24 3.90	0.10	-	-	-	36.37	-0.14	-	270
Dec-24 4.00	0.11	-	-	-	35.47	-0.16	-	362
Dec-24 4.10	0.13	-	-	-	34.57	-0.18	-	78
Dec-24 4.20	0.15	-	-	-	33.68	-0.20	-	50
Dec-24 4.30	0.16	-	-	-	32.78	-0.23	-	51
Dec-24 4.40	0.19	-	-	-	31.88	-0.25	-	51
Dec-24 4.50	0.21	-	-	-	30.98	-0.28	-	100
Dec-24 4.70	0.27	-	-	-	29.18	-0.35	-	1
Dec-24 5.00	0.38	-	-	-	26.49	-0.48	-	1
Mar-25 2.90	0.02	-	-	-	38.03	-0.03	-	25
Mar-25 3.00	0.03	-	-	-	37.36	-0.04	-	25
Mar-25 3.40	0.05	-	-	-	34.70	-0.07	-	3
Mar-25 3.70	0.09	-	-	-	32.71	-0.11	-	37
Mar-25 3.80	0.10	-	-	-	32.04	-0.13	-	1
Mar-25 3.90	0.11	-	-	-	31.38	-0.14	-	25
Mar-25 4.00	0.13	-	-	-	30.71	-0.16	-	13
Mar-25 4.10	0.14	-	-	-	30.04	-0.18	-	25
Mar-25 4.60	0.26	-	-	-	26.72	-0.32	-	5
Mar-25 4.80	0.33	-	-	-	25.39	-0.39	-	90
Mar-25 5.00	0.40	-	-	-	24.06	-0.47	-	100
Mar-25 5.25	0.54	-	-	-	23.57	-0.57	-	1
Jun-25 2.90	0.04	-	-	-	35.07	-0.06	-	25
Jun-25 3.20	0.07	-	-	-	33.47	-0.09	-	25
Jun-25 3.30	0.09	-	-	-	32.94	-0.10	-	25
Jun-25 3.40	0.10	-	-	-	32.41	-0.12	-	25
Jun-25 3.50	0.11	-	-	-	31.88	-0.13	-	25
Jun-25 3.60	0.13	-	-	-	31.34	-0.15	-	25
Jun-25 3.70	0.15	-	-	-	30.81	-0.17	-	25
Jun-25 3.80	0.17	-	-	-	30.28	-0.19	-	25
Jun-25 5.00	0.58	-	-	-	23.89	-0.54	-	2
Jun-25 5.25	0.74	-	-	-	23.42	-0.63	-	16
Sep-25 3.60	0.15	-	-	-	30.06	-0.16	-	25
Sep-25 3.70	0.17	-	-	-	29.61	-0.18	-	25
Sep-25 5.00	0.62	-	-	-	23.73	-0.53	-	5
Dec-25 5.00	0.66	-	-	-	22.70	-0.53	-	90
Jun-26 3.20	0.15	-	-	-	27.54	-0.14	-	25
Jun-26 3.40	0.19	-	-	-	26.95	-0.18	-	25
Dec-27 4.10	0.62	-	-	-	23.19	-0.40	-	1
Dec-27 4.20	0.67	-	-	-	23.00	-0.43	-	1

	Previous Close	31.47		25/06/24
	CELLNEX Close	31.25		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 31.00	1.19	-	-	-	31.65	0.57	-	25
Jul-24 32.00	0.70	-	-	-	30.81	0.41	-	2,002
Jul-24 33.00	0.38	-	-	-	30.34	0.27	2,600	2,601
Jul-24 34.00	0.18	-	-	-	29.87	0.15	-	1
Jul-24 35.00	0.08	-	-	-	29.40	0.08	2,600	2,601
Aug-24 34.00	0.54	-	-	-	29.98	0.26	-	10
Aug-24 35.00	0.33	-	-	-	29.52	0.18	-	11
Sep-24 32.00	1.66	-	-	-	30.43	0.49	-	3,000
Sep-24 34.00	0.90	-	-	-	29.60	0.33	-	50
Sep-24 35.00	0.64	-	-	-	29.18	0.25	-	3,638
Sep-24 36.00	0.45	-	-	-	28.76	0.19	-	50
Sep-24 37.00	0.29	-	-	-	28.35	0.14	-	26
Sep-24 38.00	0.18	-	-	-	27.93	0.10	-	26
Sep-24 39.00	0.12	-	-	-	27.52	0.06	-	101
Sep-24 40.00	0.07	-	-	-	27.10	0.04	-	1
Sep-24 43.00	0.01	-	-	-	25.85	0.01	-	25
Sep-24 44.00	0.01	-	-	-	25.44	-	-	2
Sep-24 45.00	-	-	-	-	25.02	-	-	26
Sep-24 46.00	-	-	-	-	24.60	-	-	50
Sep-24 47.00	-	-	-	-	24.19	-	-	50
Dec-24 33.00	2.15	-	-	-	30.52	0.47	-	2
Dec-24 34.00	1.78	-	-	-	30.14	0.42	-	10
Dec-24 35.00	1.42	-	-	-	29.77	0.36	-	10
Dec-24 38.00	0.71	-	-	-	28.65	0.21	-	3,000
Dec-24 42.00	0.22	-	-	-	27.16	0.09	-	1
Dec-24 46.00	0.05	-	-	-	25.66	0.02	-	25
Mar-25 32.00	3.37	-	-	-	31.18	0.55	-	2,000
Mar-25 38.00	1.24	-	-	-	28.82	0.29	-	6
Mar-25 46.00	0.17	-	-	-	25.66	0.06	-	50
Jun-25 47.00	0.38	-	-	-	27.06	0.10	-	1
Dec-25 32.00	5.20	-	-	-	32.80	0.60	-	4
Dec-25 36.00	3.56	-	-	-	31.52	0.47	-	25
Dec-26 45.00	2.65	-	-	-	29.75	0.34	-	3,000
Dec-26 46.00	2.39	-	-	-	29.46	0.32	-	2
Jun-27 34.00	7.05	-	-	-	33.69	0.61	-	25
Jun-27 50.00	2.35	-	-	-	29.25	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	0.51	0.55	0.55	0.55	32.78	-0.29	30	2,066
Jul-24 31.00	0.84	-	-	-	30.80	-0.43	-	151
Jul-24 32.00	1.35	-	-	-	29.96	-0.60	-	340
Jul-24 33.00	2.05	-	-	-	29.49	-0.75	-	138
Jul-24 34.00	2.86	-	-	-	29.02	-0.87	-	90
Aug-24 27.00	0.35	-	-	-	39.25	-0.14	-	6
Sep-24 22.00	0.14	-	-	-	45.76	-0.04	-	272
Sep-24 24.00	0.26	-	-	-	42.48	-0.08	-	24
Sep-24 25.00	0.34	-	-	-	40.84	-0.10	-	2,526
Sep-24 26.00	0.46	-	-	-	39.19	-0.14	-	55
Sep-24 27.00	0.60	-	-	-	37.55	-0.18	-	216
Sep-24 28.00	0.78	0.70	0.70	0.70	35.91	-0.23	1	1
Sep-24 29.00	1.02	-	-	-	34.27	-0.28	-	31
Sep-24 30.00	1.30	-	-	-	32.62	-0.35	-	8
Sep-24 31.00	1.65	-	-	-	30.98	-0.43	-	116
Sep-24 32.00	2.15	-	-	-	30.26	-0.52	-	57
Sep-24 33.00	2.73	-	-	-	29.84	-0.61	-	31
Sep-24 34.00	3.40	-	-	-	29.43	-0.69	-	60
Sep-24 35.00	4.15	-	-	-	29.01	-0.77	-	50
Dec-24 22.00	0.37	0.35	0.35	0.35	41.48	-0.08	5	665
Dec-24 23.00	0.48	-	-	-	40.32	-0.10	-	25
Dec-24 25.00	0.75	-	-	-	38.02	-0.15	-	1
Dec-24 26.00	0.94	-	-	-	36.87	-0.19	-	50
Dec-24 27.00	1.13	-	-	-	35.72	-0.22	-	55
Dec-24 28.00	1.39	-	-	-	34.56	-0.26	-	50
Dec-24 29.00	1.65	-	-	-	33.41	-0.31	-	25
Dec-24 30.00	2.00	-	-	-	32.26	-0.36	-	2,535
Dec-24 31.00	2.36	-	-	-	31.11	-0.42	-	35
Dec-24 32.00	2.85	-	-	-	30.54	-0.48	-	20
Dec-24 33.00	3.39	-	-	-	30.17	-0.55	-	1
Dec-24 34.00	4.02	-	-	-	29.79	-0.61	-	9
Dec-24 35.00	4.68	-	-	-	29.42	-0.67	-	12
Dec-24 38.00	7.02	-	-	-	28.30	-0.83	-	8
Dec-24 40.00	8.80	-	-	-	27.55	-0.93	-	1
Mar-25 22.00	0.60	-	-	-	39.16	-0.10	-	198
Mar-25 23.00	0.73	-	-	-	38.22	-0.12	-	50
Mar-25 26.00	1.28	-	-	-	35.41	-0.21	-	50
Mar-25 27.00	1.53	-	-	-	34.47	-0.24	-	25
Mar-25 29.00	2.10	-	-	-	32.59	-0.32	-	10
Mar-25 30.00	2.46	-	-	-	31.65	-0.36	-	1
Mar-25 32.00	3.32	-	-	-	30.18	-0.46	-	2,000
Mar-25 33.00	3.85	-	-	-	29.79	-0.52	-	8
Jun-25 22.00	0.82	0.79	0.79	0.79	38.19	-0.12	5	55
Jun-25 23.00	0.98	-	-	-	37.38	-0.14	-	25
Jun-25 28.00	2.18	-	-	-	33.32	-0.29	-	1
Jun-25 30.00	2.89	-	-	-	31.70	-0.36	-	2
Jun-25 32.00	3.76	-	-	-	30.44	-0.45	-	80
Sep-25 22.00	1.02	-	-	-	37.66	-0.13	-	50
Sep-25 23.00	1.23	-	-	-	36.93	-0.15	-	25
Dec-25 22.00	1.24	-	-	-	37.22	-0.14	-	231
Dec-25 23.00	1.46	-	-	-	36.57	-0.16	-	105
Dec-25 26.00	2.22	-	-	-	34.62	-0.23	-	25
Dec-25 27.00	2.51	-	-	-	33.97	-0.26	-	25
Dec-25 28.00	2.83	-	-	-	33.31	-0.29	-	25
Dec-25 29.00	3.21	-	-	-	32.66	-0.32	-	25
Dec-25 30.00	3.59	-	-	-	32.01	-0.36	-	25
Mar-26 22.00	1.44	-	-	-	36.85	-0.15	-	225
Mar-26 23.00	1.66	-	-	-	36.26	-0.17	-	175
Mar-26 24.00	1.89	-	-	-	35.67	-0.19	-	25
Mar-26 31.00	4.30	-	-	-	31.57	-0.39	-	80
Jun-26 24.00	2.09	-	-	-	35.27	-0.19	-	300
Dec-26 24.00	2.47	-	-	-	34.80	-0.20	-	350
Jun-27 24.00	2.85	-	-	-	34.82	-0.20	-	50
Jun-27 38.00	9.48	-	-	-	29.86	-0.55	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 45.00	0.07	-	-	-	26.04	0.03	-	10

	Previous Close	26.80		25/06/24
	CIE AUTOMOTIVE Close	26.60		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 29.00	0.09	-	-	-	14.66	0.10	-	4
Dec-24 26.00	1.46	-	-	-	15.62	0.61	-	1
Dec-24 27.00	0.94	-	-	-	15.12	0.47	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 21.00	0.01	-	-	-	19.58	-0.01	-	10
Mar-25 25.00	0.79	-	-	-	15.19	-0.34	-	4

	Previous Close	5.56		25/06/24
	COLONIAL Close	5.47		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 5.25	0.53	-	-	-	23.97	0.67	-	54
Dec-24 5.75	0.28	-	-	-	23.61	0.46	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 6.00	0.53	-	-	-	22.60	-0.96	-	1
Sep-24 5.50	0.23	-	-	-	21.99	-0.48	-	3
Sep-24 6.00	0.57	-	-	-	21.84	-0.80	-	3
Dec-24 4.70	0.06	-	-	-	22.75	-0.13	-	40
Dec-24 4.90	0.10	-	-	-	22.50	-0.19	-	50
Dec-24 5.00	0.12	-	-	-	22.38	-0.23	-	25
Dec-24 5.50	0.31	-	-	-	21.80	-0.46	-	2
Dec-24 6.00	0.62	-	-	-	21.65	-0.70	-	1

	Previous Close	15.70		25/06/24
	EBRO FOODS Close	15.62		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 17.00	0.09	-	-	-	12.27	0.14	-	3
Mar-25 13.50	2.14	-	-	-	14.29	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 15.50	0.22	-	-	-	11.73	-0.56	-	10
Sep-24 14.50	0.06	-	-	-	12.57	-0.13	-	10
Sep-24 15.50	0.34	-	-	-	11.37	-0.50	-	11
Dec-24 13.00	0.04	-	-	-	16.00	-0.06	-	2
Dec-24 14.50	0.25	-	-	-	14.37	-0.26	-	2
Dec-24 15.00	0.40	-	-	-	13.82	-0.38	-	1
Mar-25 13.00	0.06	-	-	-	14.63	-0.07	-	2
Mar-25 13.50	0.11	-	-	-	14.21	-0.12	-	1
Mar-25 15.00	0.45	-	-	-	12.97	-0.38	-	3
Jun-25 13.00	0.12	-	-	-	14.86	-0.11	-	2

	Previous Close	14.46		25/06/24
	ENAGAS Close	14.41		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 13.50	0.92	1.01	1.01	1.01	21.89	0.99	1	4
Jul-24 14.00	0.44	-	-	-	19.14	0.89	-	4
Jul-24 14.50	0.09	0.18	0.19	0.18	16.84	0.40	2	7,812
Jul-24 15.00	-	-	-	-	16.61	0.03	-	1
Sep-24 13.50	0.93	-	-	-	23.64	0.95	-	23
Sep-24 14.00	0.49	-	-	-	21.13	0.74	-	3
Sep-24 14.50	0.18	0.20	0.20	0.20	18.99	0.35	1	67
Sep-24 15.00	0.08	-	-	-	18.57	0.13	-	1
Sep-24 15.50	0.03	-	-	-	18.14	0.06	-	4
Sep-24 16.00	0.01	-	-	-	17.71	0.03	-	106
Sep-24 16.50	-	-	-	-	17.28	0.01	-	5
Sep-24 17.00	-	-	-	-	16.85	-	-	10
Sep-24 17.50	-	-	-	-	16.43	-	-	18
Sep-24 18.00	-	-	-	-	16.00	-	-	11
Sep-24 18.50	-	-	-	-	15.57	-	-	1
Dec-24 12.00	2.41	-	-	-	30.40	1.00	-	1
Dec-24 12.50	1.91	-	-	-	28.17	1.00	-	17
Dec-24 13.50	0.98	-	-	-	23.70	0.79	-	10
Dec-24 14.00	0.61	-	-	-	21.47	0.45	-	7
Dec-24 14.50	0.37	0.36	0.36	0.36	19.53	0.34	69	218
Dec-24 15.00	0.23	-	-	-	18.90	0.24	-	167
Dec-24 15.50	0.13	-	-	-	18.28	0.16	-	20
Dec-24 16.00	0.07	-	-	-	17.65	0.10	-	12
Dec-24 16.50	0.03	-	-	-	17.03	0.05	-	20
Dec-24 17.00	0.01	-	-	-	16.40	0.02	-	6
Dec-24 17.50	-	-	-	-	15.78	0.01	-	10
Dec-24 18.00	-	-	-	-	15.16	-	-	25
Mar-25 13.00	1.42	-	-	-	23.84	1.00	-	1
Mar-25 13.50	1.02	-	-	-	22.34	0.70	-	1
Mar-25 14.00	0.69	-	-	-	20.83	0.45	-	2
Mar-25 14.50	0.47	-	-	-	19.50	0.36	-	3
Mar-25 15.00	0.32	-	-	-	18.93	0.27	-	2
Mar-25 16.00	0.13	-	-	-	17.80	0.13	-	61
Jun-25 16.00	0.22	-	-	-	18.15	0.19	-	4
Sep-25 13.50	1.05	-	-	-	21.03	0.54	-	1
Dec-25 14.00	0.83	-	-	-	19.99	0.46	-	1,500
Dec-25 14.50	0.63	-	-	-	19.33	0.38	-	5
Dec-25 15.00	0.49	-	-	-	19.03	0.32	-	5
Dec-25 15.50	0.36	-	-	-	18.72	0.26	-	8
Dec-25 16.00	0.27	-	-	-	18.42	0.20	-	5
Dec-25 16.50	0.20	-	-	-	18.12	0.16	-	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	-	-	-	22.31	-0.03	-	2
Jul-24 12.50	0.03	-	-	-	19.56	-0.08	-	56
Jul-24 13.00	0.08	-	-	-	16.80	-0.24	-	13
Jul-24 13.50	0.25	0.31	0.31	0.31	14.05	-0.59	1	32
Jul-24 14.00	0.63	-	-	-	11.30	-0.96	-	7
Jul-24 14.50	1.12	-	-	-	9.00	-1.00	-	10
Jul-24 15.50	2.12	-	-	-	8.54	-1.00	-	10
Aug-24 12.50	0.11	-	-	-	21.87	-0.18	-	3
Aug-24 13.00	0.21	-	-	-	19.15	-0.32	-	1
Aug-24 13.50	0.37	-	-	-	16.44	-0.53	-	7
Sep-24 11.00	0.04	-	-	-	26.13	-0.05	-	1
Sep-24 11.50	0.06	-	-	-	23.62	-0.08	-	2
Sep-24 12.00	0.09	-	-	-	21.11	-0.12	-	28
Sep-24 12.50	0.14	-	-	-	18.60	-0.19	-	94
Sep-24 13.00	0.22	-	-	-	16.09	-0.32	-	68
Sep-24 13.50	0.38	-	-	-	13.58	-0.52	-	120
Sep-24 14.00	0.66	-	-	-	11.07	-0.83	-	35
Sep-24 14.50	1.12	-	-	-	8.93	-1.00	-	71
Sep-24 15.00	1.62	-	-	-	8.51	-1.00	-	128
Sep-24 15.50	2.12	-	-	-	8.08	-1.00	-	28
Sep-24 16.00	2.62	-	-	-	7.65	-1.00	-	3
Sep-24 16.50	3.12	-	-	-	7.22	-1.00	-	1
Sep-24 17.00	3.62	-	-	-	6.79	-1.00	-	10
Sep-24 17.50	4.12	-	-	-	6.37	-1.00	-	141
Sep-24 18.00	4.62	-	-	-	5.94	-1.00	-	192
Sep-24 19.00	5.62	-	-	-	5.08	-1.00	-	7
Dec-24 10.00	0.06	-	-	-	26.00	-0.05	-	1
Dec-24 10.50	0.08	-	-	-	23.77	-0.07	-	2
Dec-24 11.00	0.10	-	-	-	21.53	-0.10	-	61
Dec-24 11.50	0.13	-	-	-	19.30	-0.14	-	191
Dec-24 12.00	0.18	-	-	-	17.07	-0.20	-	90
Dec-24 12.50	0.25	-	-	-	14.84	-0.28	-	72
Dec-24 13.00	0.36	-	-	-	12.60	-0.41	-	194
Dec-24 13.50	0.54	-	-	-	10.37	-0.61	-	74
Dec-24 14.00	0.84	-	-	-	8.14	-0.84	-	156
Dec-24 14.50	1.27	-	-	-	6.20	-0.99	-	168
Dec-24 15.00	1.76	-	-	-	5.57	-1.00	-	14
Dec-24 15.50	2.25	-	-	-	4.95	-1.00	-	33
Dec-24 16.00	2.74	-	-	-	4.32	-1.00	-	193
Dec-24 16.50	3.23	-	-	-	3.70	-1.00	-	225
Dec-24 17.00	3.73	-	-	-	3.07	-1.00	-	13
Dec-24 17.50	4.22	-	-	-	2.45	-1.00	-	8
Dec-24 18.00	4.71	-	-	-	1.83	-1.00	-	30
Mar-25 11.00	0.24	-	-	-	24.02	-0.16	-	10
Mar-25 12.00	0.41	-	-	-	21.02	-0.26	-	11
Mar-25 12.50	0.52	-	-	-	19.51	-0.34	-	20
Mar-25 13.00	0.67	-	-	-	18.01	-0.43	-	62
Mar-25 13.50	0.87	-	-	-	16.51	-0.54	-	4
Mar-25 14.00	1.12	-	-	-	15.00	-0.66	-	1
Mar-25 14.50	1.45	1.35	1.35	1.35	13.67	-0.78	10	61
Mar-25 15.00	1.85	-	-	-	13.10	-0.87	-	5
Jun-25 13.00	0.68	-	-	-	16.30	-0.42	-	4
Jun-25 13.50	0.89	-	-	-	15.18	-0.53	-	1
Jun-25 14.00	1.15	-	-	-	14.06	-0.65	-	1
Jun-25 15.00	1.87	-	-	-	12.65	-0.86	-	1
Jun-25 15.50	2.31	-	-	-	12.23	-0.93	-	2
Sep-25 12.50	0.72	-	-	-	16.09	-0.41	-	50
Sep-25 13.00	0.92	-	-	-	15.20	-0.50	-	1
Sep-25 13.50	1.16	-	-	-	14.31	-0.60	-	1
Sep-25 15.50	2.65	-	-	-	11.91	-0.92	-	327
Dec-25 14.00	1.66	-	-	-	13.20	-0.72	-	1,500
Dec-25 14.50	2.02	-	-	-	12.54	-0.80	-	171
Dec-25 16.50	3.75	-	-	-	11.33	-0.97	-	150
Mar-26 13.00	1.14	-	-	-	14.60	-0.53	-	192
Mar-26 13.50	1.41	-	-	-	13.97	-0.62	-	370
Mar-26 14.00	1.72	-	-	-	13.33	-0.71	-	178

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 14.50	0.16	-	-	-	18.99	0.23	-	1
Sep-24 15.50	0.03	-	-	-	18.14	0.06	-	25
Sep-24 16.00	0.01	-	-	-	17.71	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	0.22	-	-	-	16.09	-0.30	-	1
Dec-24 13.00	0.36	-	-	-	12.60	-0.40	-	1
Dec-24 14.50	1.27	-	-	-	6.20	-0.97	-	8
Jun-25 15.00	1.71	-	-	-	12.65	-0.77	-	3

	Previous Close	3.41		25/06/24
	ENCE Close	3.43		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 3.50	0.04	-	-	-	18.32	0.37	-	1
Jul-24 3.80	-	-	-	-	17.41	0.01	-	10
Aug-24 3.60	0.04	-	-	-	17.80	0.28	-	1
Dec-24 3.40	0.23	-	-	-	21.29	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 3.20	0.05	-	-	-	27.99	-0.23	-	1

	Previous Close	19.06		25/06/24
	ENDESA Close	19.18		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.50	2.68	-	-	-	23.89	1.00	-	25
Jul-24 18.00	1.18	-	-	-	21.10	1.00	-	1
Jul-24 19.00	0.29	0.24	0.24	0.24	19.24	0.57	1	16
Jul-24 19.50	0.10	-	-	-	18.70	0.20	-	2
Aug-24 18.50	0.76	-	-	-	21.60	0.61	-	10
Aug-24 19.00	0.48	-	-	-	20.67	0.45	-	75
Aug-24 19.50	0.29	-	-	-	20.13	0.32	-	2
Sep-24 17.50	1.69	-	-	-	22.81	0.95	-	59
Sep-24 18.00	1.27	-	-	-	21.96	0.68	-	31
Sep-24 18.50	0.95	-	-	-	21.11	0.59	-	20
Sep-24 19.00	0.67	-	-	-	20.26	0.49	-	3
Sep-24 19.50	0.46	-	-	-	19.75	0.38	-	300
Sep-24 20.00	0.30	-	-	-	19.43	0.28	-	100
Sep-24 21.00	0.11	-	-	-	18.79	0.13	-	4
Sep-24 22.00	0.03	-	-	-	18.14	0.04	-	2
Sep-24 23.00	0.01	-	-	-	17.50	0.01	-	1
Dec-24 15.00	4.18	-	-	-	25.44	0.92	-	10
Dec-24 15.50	3.68	-	-	-	24.70	0.90	-	25
Dec-24 16.00	3.19	-	-	-	23.96	0.87	-	10
Dec-24 17.00	2.37	-	-	-	22.48	0.78	-	1
Dec-24 18.00	1.64	-	-	-	21.01	0.67	-	61
Dec-24 18.50	1.32	-	-	-	20.27	0.60	-	20
Dec-24 19.00	1.03	-	-	-	19.53	0.53	-	16
Dec-24 19.50	0.79	-	-	-	19.10	0.45	-	24
Dec-24 20.00	0.60	0.59	0.60	0.54	18.84	0.37	32	220
Dec-24 21.00	0.32	-	-	-	18.32	0.24	-	28
Dec-24 22.00	0.15	-	-	-	17.80	0.13	-	15
Mar-25 18.00	1.73	-	-	-	20.85	0.66	-	8
Mar-25 18.50	1.42	-	-	-	20.23	0.59	-	2
Mar-25 19.50	0.91	-	-	-	19.24	0.46	-	20
Mar-25 20.00	0.71	-	-	-	18.98	0.39	-	1
Mar-25 22.00	0.23	-	-	-	17.98	0.17	-	2
Jun-25 20.00	1.02	-	-	-	20.56	0.42	-	5
Jun-25 21.00	0.69	-	-	-	20.07	0.32	-	15
Jun-25 22.00	0.45	0.34	0.34	0.34	19.58	0.24	1	11
Sep-25 16.00	3.43	-	-	-	25.28	0.80	-	3
Sep-25 18.00	2.09	-	-	-	23.23	0.62	-	1
Sep-25 22.00	0.55	-	-	-	20.45	0.26	-	1
Dec-25 19.00	1.68	-	-	-	22.07	0.52	-	2
Dec-25 19.50	1.47	-	-	-	21.74	0.48	-	232
Jun-27 19.00	2.29	-	-	-	25.58	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.50	-	-	-	-	22.15	-0.01	-	25
Jul-24 17.00	0.01	-	-	-	21.22	-0.04	-	25
Jul-24 18.00	0.11	-	-	-	19.36	-0.21	-	41
Jul-24 18.50	0.26	-	-	-	18.43	-0.40	-	1
Jul-24 19.50	0.87	-	-	-	16.96	-0.84	-	3
Aug-24 17.00	0.09	-	-	-	22.46	-0.11	-	25
Aug-24 17.50	0.16	-	-	-	21.53	-0.19	-	35
Aug-24 18.00	0.27	-	-	-	20.60	-0.29	-	1
Sep-24 14.00	0.01	-	-	-	27.80	-0.01	-	5
Sep-24 14.50	0.02	-	-	-	26.94	-0.02	-	4
Sep-24 15.00	0.03	-	-	-	26.09	-0.03	-	105
Sep-24 15.50	0.05	-	-	-	25.24	-0.05	-	104
Sep-24 16.00	0.08	-	-	-	24.39	-0.08	-	2
Sep-24 16.50	0.13	-	-	-	23.54	-0.12	-	1
Sep-24 17.00	0.19	-	-	-	22.69	-0.17	-	31
Sep-24 17.50	0.28	-	-	-	21.83	-0.23	-	33
Sep-24 18.00	0.41	-	-	-	20.98	-0.32	-	19
Sep-24 18.50	0.59	-	-	-	20.13	-0.42	-	30
Sep-24 19.00	0.81	-	-	-	19.28	-0.53	-	15
Sep-24 19.50	1.10	-	-	-	18.77	-0.65	-	115
Sep-24 20.00	1.46	-	-	-	18.45	-0.77	-	55
Sep-24 21.00	2.33	-	-	-	17.81	-0.96	-	25
Sep-24 25.00	6.32	-	-	-	15.23	-1.00	-	15
Dec-24 14.00	0.07	-	-	-	27.15	-0.04	-	7
Dec-24 14.50	0.10	-	-	-	26.41	-0.06	-	7
Dec-24 15.00	0.13	-	-	-	25.67	-0.08	-	38
Dec-24 15.50	0.18	-	-	-	24.93	-0.11	-	104
Dec-24 16.00	0.24	-	-	-	24.19	-0.14	-	31
Dec-24 16.50	0.32	-	-	-	23.45	-0.18	-	5
Dec-24 17.00	0.41	-	-	-	22.71	-0.22	-	137
Dec-24 17.50	0.53	-	-	-	21.98	-0.28	-	123
Dec-24 18.00	0.68	-	-	-	21.24	-0.34	-	2,553
Dec-24 18.50	0.85	-	-	-	20.50	-0.41	-	20
Dec-24 19.00	1.07	-	-	-	19.76	-0.49	-	7,001
Dec-24 19.50	1.34	1.35	1.35	1.35	19.33	-0.58	6	44
Dec-24 20.00	1.66	-	-	-	19.07	-0.67	-	21
Dec-24 22.00	3.32	-	-	-	18.03	-0.98	-	15
Mar-25 15.00	0.25	-	-	-	23.42	-0.12	-	2
Mar-25 15.50	0.32	-	-	-	22.81	-0.16	-	1
Mar-25 16.00	0.41	-	-	-	22.19	-0.19	-	13
Mar-25 16.50	0.51	-	-	-	21.57	-0.24	-	10
Mar-25 17.00	0.64	-	-	-	20.95	-0.29	-	25
Mar-25 17.50	0.79	-	-	-	20.34	-0.34	-	10
Mar-25 18.00	0.96	-	-	-	19.72	-0.40	-	1
Mar-25 18.50	1.18	-	-	-	19.10	-0.47	-	5
Mar-25 19.00	1.41	-	-	-	18.49	-0.54	-	5
Mar-25 19.50	1.70	-	-	-	18.11	-0.61	-	5
Jun-25 15.50	0.47	-	-	-	23.43	-0.18	-	1
Jun-25 17.00	0.83	-	-	-	21.79	-0.30	-	2,500
Jun-25 18.00	1.18	-	-	-	20.70	-0.40	-	4
Sep-25 14.00	0.35	-	-	-	24.29	-0.13	-	9
Sep-25 18.00	1.46	-	-	-	20.19	-0.44	-	141
Sep-25 19.50	2.21	-	-	-	18.80	-0.59	-	127
Dec-25 16.00	0.87	-	-	-	22.09	-0.27	-	2
Dec-25 18.00	1.57	-	-	-	20.14	-0.43	-	1
Mar-26 16.00	1.03	-	-	-	21.05	-0.30	-	1
Mar-26 16.50	1.19	-	-	-	20.58	-0.34	-	150
Mar-26 17.00	1.36	-	-	-	20.12	-0.38	-	148
Mar-26 18.00	1.78	-	-	-	19.20	-0.46	-	1
Dec-26 17.50	1.78	-	-	-	17.43	-0.45	-	1
Dec-26 19.00	2.50	-	-	-	16.02	-0.59	-	20
Jun-27 15.50	1.22	-	-	-	18.07	-0.32	-	10
Jun-27 17.50	1.98	-	-	-	16.22	-0.48	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 18.00	1.27	-	-	-	21.96	0.68	-	25
Mar-25 13.00	5.57	-	-	-	27.02	0.93	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.80	-	-	-	21.79	-0.28	-	2,500

	Previous Close	14.40		25/06/24
	FCC Close	14.74		25/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 8.99	-	-	-	-	32.13	-	-	278
Mar-25 12.00	0.31	-	-	-	24.98	-0.17	-	1
Mar-26 12.50	1.09	-	-	-	26.71	-0.30	-	205

	Previous Close	36.56		25/06/24
	FERROVIAL Close	36.64		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 33.00	3.73	-	-	-	19.77	0.98	-	2
Jul-24 37.00	0.48	-	-	-	16.03	0.44	-	25
Jul-24 38.00	0.18	-	-	-	15.96	0.21	-	19
Aug-24 39.00	0.21	-	-	-	15.89	0.18	-	2,400
Sep-24 36.00	1.79	-	-	-	17.55	0.64	-	26
Sep-24 37.00	1.21	-	-	-	16.92	0.51	-	25
Sep-24 38.00	0.79	-	-	-	16.81	0.38	-	26
Sep-24 41.00	0.15	-	-	-	16.48	0.11	-	1
Dec-24 29.00	8.08	-	-	-	22.97	0.96	-	50
Dec-24 36.00	2.32	-	-	-	17.94	0.61	-	52
Dec-24 37.00	1.76	-	-	-	17.42	0.52	-	53
Dec-24 38.00	1.31	-	-	-	17.24	0.43	-	30
Mar-25 29.00	8.30	-	-	-	22.57	0.92	-	50
Mar-25 33.00	4.96	-	-	-	20.05	0.78	-	25
Mar-25 39.00	1.46	-	-	-	17.34	0.41	-	1
Jun-25 39.00	1.86	-	-	-	17.64	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 33.00	0.01	-	-	-	20.34	-0.02	-	1
Jul-24 35.00	0.14	-	-	-	18.30	-0.15	-	2
Sep-24 22.00	-	-	-	-	30.56	-	-	3
Sep-24 26.00	-	-	-	-	26.89	-	-	3
Sep-24 29.00	0.03	-	-	-	24.13	-0.02	-	25
Sep-24 31.00	0.09	-	-	-	22.29	-0.05	-	20
Sep-24 32.00	0.14	-	-	-	21.37	-0.08	-	5
Sep-24 34.00	0.36	-	-	-	19.54	-0.18	-	5
Sep-24 35.00	0.56	-	-	-	18.62	-0.27	-	26
Sep-24 36.00	0.86	1.00	1.00	1.00	17.70	-0.37	10	10
Sep-24 40.00	3.43	-	-	-	16.74	-0.88	-	15
Dec-24 28.00	0.10	-	-	-	23.54	-0.04	-	2
Dec-24 30.00	0.22	-	-	-	22.10	-0.08	-	27
Dec-24 31.00	0.31	-	-	-	21.38	-0.11	-	5
Dec-24 32.00	0.43	-	-	-	20.66	-0.15	-	5
Dec-24 33.00	0.60	-	-	-	19.95	-0.20	-	25
Dec-24 34.00	0.81	-	-	-	19.23	-0.26	-	35
Dec-24 35.00	1.07	-	-	-	18.51	-0.33	-	25
Mar-25 35.00	1.40	-	-	-	18.59	-0.34	-	3
Dec-27 35.00	3.77	-	-	-	19.86	-0.36	-	1

	Previous Close	21.66		25/06/24
	FLUIDRA Close	19.94		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 24.00	0.05	-	-	-	23.33	0.05	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 18.00	0.65	-	-	-	25.50	-0.28	-	5
Dec-24 19.00	0.97	-	-	-	24.23	-0.38	-	2
Dec-24 25.00	5.36	-	-	-	22.70	-0.97	-	12
Mar-25 23.00	3.71	-	-	-	23.16	-0.76	-	15

	Previous Close	9.34		25/06/24
	GRIFOLS Close	9.11		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.25	0.55	0.57	0.57	0.57	63.84	0.50	1	12
Jul-24 9.50	0.43	-	-	-	63.10	0.43	-	5
Jul-24 9.75	0.35	0.30	0.30	0.30	62.36	0.37	1	2
Jul-24 10.00	0.27	-	-	-	61.62	0.31	-	9
Jul-24 10.50	0.15	-	-	-	60.14	0.20	-	3,962
Jul-24 11.00	0.08	-	-	-	58.65	0.12	-	5,025
Aug-24 9.00	1.05	-	-	-	71.02	0.58	-	6
Aug-24 10.00	0.62	0.62	0.62	0.62	67.85	0.42	1	1
Aug-24 10.50	0.45	-	-	-	66.47	0.34	-	14
Aug-24 11.00	0.33	-	-	-	65.10	0.27	-	10
Sep-24 6.75	2.84	-	-	-	84.24	0.83	-	2
Sep-24 8.50	1.63	-	-	-	73.54	0.65	-	44
Sep-24 9.25	1.21	-	-	-	69.50	0.56	-	7
Sep-24 9.50	1.10	-	-	-	68.92	0.53	-	250
Sep-24 10.00	0.89	-	-	-	67.75	0.46	-	95
Sep-24 10.50	0.73	0.60	0.60	0.60	66.57	0.40	15	18
Sep-24 11.00	0.57	-	-	-	65.40	0.34	-	30
Sep-24 11.50	0.45	-	-	-	64.23	0.29	-	4
Sep-24 12.00	0.34	-	-	-	63.06	0.24	-	25
Sep-24 12.50	0.26	-	-	-	61.89	0.19	-	27
Sep-24 13.00	0.19	-	-	-	60.72	0.15	-	40
Sep-24 14.00	0.10	-	-	-	58.37	0.09	-	6
Sep-24 15.00	0.05	-	-	-	56.03	0.05	-	25
Sep-24 15.50	0.03	-	-	-	54.86	0.03	-	25
Sep-24 16.00	0.02	-	-	-	53.69	0.02	-	6
Sep-24 16.50	0.01	-	-	-	52.52	0.01	-	2
Sep-24 17.00	0.01	-	-	-	51.35	0.01	-	2
Sep-24 19.50	-	-	-	-	48.72	-	-	2
Dec-24 4.50	4.93	-	-	-	90.21	0.93	-	1
Dec-24 6.75	3.21	-	-	-	78.43	0.80	-	2
Dec-24 7.00	3.04	-	-	-	77.12	0.79	-	1
Dec-24 8.25	2.24	-	-	-	70.58	0.69	-	2
Dec-24 9.00	1.80	-	-	-	66.65	0.62	-	45
Dec-24 9.50	1.57	-	-	-	65.47	0.57	-	1
Dec-24 9.75	1.47	-	-	-	65.06	0.55	-	1
Dec-24 10.00	1.37	-	-	-	64.66	0.52	-	3
Dec-24 10.50	1.18	0.90	0.90	0.90	63.85	0.48	20	44
Dec-24 11.00	1.03	-	-	-	63.05	0.44	-	30
Dec-24 11.50	0.88	-	-	-	62.24	0.39	-	34
Dec-24 12.00	0.75	-	-	-	61.44	0.35	-	67
Dec-24 12.50	0.64	-	-	-	60.63	0.31	-	3
Dec-24 13.00	0.53	-	-	-	59.83	0.27	-	15
Dec-24 13.50	0.45	-	-	-	59.02	0.24	-	10
Dec-24 14.00	0.37	-	-	-	58.22	0.21	-	8
Dec-24 14.50	0.30	-	-	-	57.41	0.18	-	20
Dec-24 15.00	0.25	-	-	-	56.61	0.16	-	29
Dec-24 16.00	0.16	-	-	-	55.00	0.11	-	1
Dec-24 16.50	0.13	-	-	-	54.19	0.09	-	25
Dec-24 18.00	0.06	-	-	-	51.77	0.05	-	11
Dec-24 19.00	0.04	-	-	-	51.58	0.03	-	21
Dec-24 19.50	0.03	-	-	-	51.58	0.03	-	40
Dec-24 20.00	0.03	-	-	-	51.58	0.03	-	46
Mar-25 9.00	2.12	-	-	-	64.15	0.63	-	1
Mar-25 10.00	1.72	-	-	-	62.83	0.56	-	3,025
Mar-25 11.00	1.38	1.35	1.35	1.35	61.77	0.48	2	12
Mar-25 13.00	0.87	-	-	-	59.65	0.35	-	5
Mar-25 14.00	0.66	-	-	-	58.58	0.29	-	3,000
Mar-25 15.00	0.52	-	-	-	57.52	0.24	-	1
Mar-25 15.50	0.45	-	-	-	56.99	0.22	-	32
Mar-25 17.00	0.29	-	-	-	55.40	0.16	-	14
Jun-25 7.00	3.37	-	-	-	63.90	0.78	-	2
Jun-25 9.00	2.26	-	-	-	58.63	0.64	-	1
Dec-25 12.00	1.44	-	-	-	49.54	0.47	-	14
Dec-25 20.00	0.32	-	-	-	46.40	0.15	-	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	-	-	-	79.77	-0.03	-	3
Jul-24 7.00	0.06	-	-	-	74.75	-0.07	-	10
Jul-24 7.50	0.11	-	-	-	71.40	-0.12	-	2
Jul-24 7.75	0.15	-	-	-	69.72	-0.16	-	2
Jul-24 8.00	0.20	-	-	-	68.05	-0.20	-	14
Jul-24 8.25	0.25	-	-	-	66.37	-0.25	-	34
Jul-24 8.50	0.33	0.20	0.20	0.20	64.70	-0.31	1	28
Jul-24 8.75	0.41	0.35	0.35	0.33	63.02	-0.37	4	7
Jul-24 9.00	0.51	-	-	-	61.35	-0.43	-	13
Jul-24 9.25	0.63	-	-	-	60.21	-0.50	-	31
Jul-24 9.50	0.77	-	-	-	59.47	-0.58	-	53
Jul-24 9.75	0.94	-	-	-	58.73	-0.64	-	50
Jul-24 10.00	1.11	-	-	-	57.99	-0.71	-	25
Jul-24 16.50	7.39	-	-	-	38.72	-1.00	1	-
Aug-24 5.50	0.07	-	-	-	91.10	-0.05	-	4
Aug-24 6.25	0.14	-	-	-	86.02	-0.09	-	10
Aug-24 6.50	0.18	-	-	-	84.33	-0.11	-	141
Aug-24 7.50	0.36	0.38	0.38	0.38	77.56	-0.21	1	1
Aug-24 8.00	0.49	0.43	0.43	0.43	74.17	-0.27	20	38
Aug-24 8.25	0.57	-	-	-	72.48	-0.30	-	1
Aug-24 8.50	0.65	-	-	-	70.78	-0.34	-	4
Aug-24 8.75	0.75	-	-	-	69.09	-0.38	-	2
Aug-24 9.00	0.85	-	-	-	67.40	-0.43	-	11
Sep-24 4.20	0.06	-	-	-	97.79	-0.03	-	5
Sep-24 4.40	0.08	-	-	-	96.57	-0.04	-	6
Sep-24 4.50	0.08	-	-	-	95.96	-0.04	-	10
Sep-24 4.80	0.11	-	-	-	94.12	-0.05	-	1
Sep-24 5.00	0.13	-	-	-	92.90	-0.06	-	10
Sep-24 5.50	0.18	-	-	-	89.84	-0.08	-	1
Sep-24 5.75	0.22	-	-	-	88.32	-0.10	-	5
Sep-24 6.00	0.26	-	-	-	86.79	-0.11	-	36
Sep-24 6.25	0.30	-	-	-	85.26	-0.13	-	165
Sep-24 6.50	0.35	-	-	-	83.73	-0.15	-	1
Sep-24 6.75	0.40	-	-	-	82.20	-0.17	-	36
Sep-24 7.00	0.46	-	-	-	80.67	-0.19	-	1,001
Sep-24 7.25	0.52	-	-	-	79.15	-0.21	-	46
Sep-24 7.50	0.59	-	-	-	77.62	-0.24	-	30
Sep-24 7.75	0.67	-	-	-	76.09	-0.26	-	50
Sep-24 8.00	0.74	-	-	-	74.56	-0.29	-	360
Sep-24 8.25	0.82	-	-	-	73.03	-0.32	-	53
Sep-24 8.50	0.92	-	-	-	71.50	-0.35	-	58
Sep-24 8.75	1.02	-	-	-	69.98	-0.38	-	25
Sep-24 9.00	1.12	-	-	-	68.45	-0.41	-	56
Sep-24 9.25	1.24	-	-	-	67.46	-0.45	-	51
Sep-24 9.50	1.38	-	-	-	66.88	-0.48	-	25
Sep-24 9.75	1.53	-	-	-	66.29	-0.51	-	515
Sep-24 10.00	1.67	-	-	-	65.71	-0.55	-	376
Sep-24 10.50	2.00	-	-	-	64.53	-0.61	-	3
Sep-24 12.00	3.13	-	-	-	61.02	-0.78	-	8
Sep-24 13.00	4.00	-	-	-	58.68	-0.87	-	500
Dec-24 4.00	0.18	-	-	-	92.97	-0.05	-	555
Dec-24 4.40	0.23	-	-	-	90.87	-0.07	-	1
Dec-24 4.50	0.25	-	-	-	90.35	-0.07	-	100
Dec-24 4.70	0.28	-	-	-	89.30	-0.08	-	25
Dec-24 4.90	0.32	-	-	-	88.26	-0.09	-	1
Dec-24 5.00	0.34	-	-	-	87.73	-0.10	-	58
Dec-24 5.25	0.38	-	-	-	86.42	-0.11	-	31
Dec-24 5.50	0.43	-	-	-	85.12	-0.12	-	121
Dec-24 5.75	0.49	-	-	-	83.81	-0.14	-	21
Dec-24 6.00	0.55	-	-	-	82.50	-0.15	-	2
Dec-24 6.50	0.67	-	-	-	79.88	-0.18	-	7
Dec-24 6.75	0.74	-	-	-	78.57	-0.20	-	80
Dec-24 7.00	0.82	-	-	-	77.26	-0.22	-	75
Dec-24 7.25	0.90	-	-	-	75.96	-0.24	-	75
Dec-24 7.50	0.98	-	-	-	74.65	-0.25	-	14
Dec-24 7.75	1.06	-	-	-	73.34	-0.28	-	14
Dec-24 8.00	1.15	-	-	-	72.03	-0.30	-	723
Dec-24 8.25	1.25	-	-	-	70.72	-0.32	-	25
Dec-24 8.50	1.35	-	-	-	69.41	-0.34	-	54
Dec-24 8.75	1.45	-	-	-	68.10	-0.36	-	47
Dec-24 9.00	1.55	-	-	-	66.79	-0.39	-	50
Dec-24 9.25	1.67	-	-	-	66.01	-0.41	-	1
Dec-24 9.50	1.82	-	-	-	65.61	-0.44	-	1
Dec-24 9.75	1.97	-	-	-	65.20	-0.46	-	1,500
Dec-24 10.00	2.11	-	-	-	64.80	-0.48	-	28
Dec-24 10.50	2.42	-	-	-	63.99	-0.53	-	19
Dec-24 11.00	2.77	-	-	-	63.19	-0.57	-	25
Dec-24 14.50	5.55	-	-	-	57.55	-0.85	-	1
Dec-24 15.00	6.00	-	-	-	56.75	-0.88	-	3
Dec-24 24.00	14.89	-	-	-	51.72	-1.00	1	-
Mar-25 4.10	0.25	-	-	-	82.65	-0.07	-	2
Mar-25 5.00	0.43	-	-	-	79.49	-0.11	-	1
Mar-25 5.75	0.63	-	-	-	76.85	-0.15	-	1
Mar-25 7.00	1.03	-	-	-	72.46	-0.22	-	1
Mar-25 8.00	1.41	-	-	-	68.95	-0.29	-	3
Mar-25 9.00	1.84	-	-	-	65.43	-0.37	-	13
Mar-25 9.75	2.28	-	-	-	64.38	-0.43	-	1
Mar-25 18.50	9.42	-	-	-	55.49	-0.95	1	-
Jun-25 12.50	4.24	-	-	-	57.02	-0.61	-	1
Jun-25 20.00	10.90	10.55	10.55	10.55	52.70	-0.97	2	-
Sep-25 6.25	0.83	-	-	-	61.70	-0.17	-	2
Dec-25 5.75	0.70	-	-	-	58.71	-0.15	-	20
Mar-26 8.25	1.72	-	-	-	51.75	-0.30	-	300
Mar-26 8.50	1.84	-	-	-	51.38	-0.31	-	288
Mar-26 9.00	2.08	-	-	-	50.63	-0.35	-	274
Mar-26 9.25	2.22	-	-	-	50.41	-0.36	-	535
Jun-26 5.75	0.73	-	-	-	52.71	-0.15	-	20
Jun-28 7.25	1.46	-	-	-	40.99	-0.22	-	1
Dec-28 7.00	1.39	-	-	-	39.94	-0.21	-	1
Dec-28 7.25	1.51	-	-	-	39.80	-0.22	-	3
Dec-28 8.00	1.86	-	-	-	39.36	-0.26	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 11.50	0.45	-	-	-	64.23	0.29	-	30
Dec-24 11.50	0.88	-	-	-	62.24	0.39	-	30
Mar-25 9.50	1.91	-	-	-	63.36	0.58	-	3
Jun-25 11.50	1.38	-	-	-	56.51	0.46	-	30
Dec-25 11.50	1.57	-	-	-	49.79	0.48	-	60
Jun-26 11.50	1.74	-	-	-	45.65	0.49	-	105
Dec-26 11.50	1.84	-	-	-	42.76	0.50	-	115
Jun-27 11.50	1.93	-	-	-	40.78	0.50	-	110
Dec-27 11.50	2.06	-	-	-	39.25	0.51	-	125
Jun-28 11.50	2.09	-	-	-	38.08	0.51	-	120
Dec-28 11.50	2.21	-	-	-	37.07	0.51	-	30

	Previous Close	2.03		25/06/24
	IAG Close	1.99		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.90	0.12	0.15	0.15	0.15	29.32	0.76	2	6
Jul-24 2.00	0.06	-	-	-	29.21	0.51	-	20
Jul-24 2.10	0.02	-	-	-	28.79	0.26	-	20
Jul-24 2.30	-	-	-	-	27.95	0.03	-	1
Aug-24 2.00	0.09	-	-	-	29.67	0.53	-	15
Aug-24 2.10	0.05	-	-	-	29.25	0.35	-	10
Sep-24 1.50	0.51	-	-	-	30.69	0.98	-	300
Sep-24 1.60	0.41	-	-	-	30.61	0.95	-	530
Sep-24 1.70	0.33	-	-	-	30.52	0.88	-	1
Sep-24 1.80	0.25	-	-	-	30.44	0.79	-	10,038
Sep-24 1.90	0.18	-	-	-	30.36	0.67	-	663
Sep-24 2.00	0.12	-	-	-	30.25	0.54	-	695
Sep-24 2.20	0.05	-	-	-	29.44	0.29	-	58
Sep-24 2.30	0.03	-	-	-	29.04	0.19	-	10,021
Sep-24 2.40	0.02	-	-	-	28.64	0.12	-	21
Sep-24 2.50	0.01	-	-	-	28.24	0.07	-	150
Dec-24 1.60	0.45	-	-	-	30.38	0.89	-	30
Dec-24 1.70	0.37	-	-	-	30.29	0.82	-	2
Dec-24 1.80	0.30	-	-	-	30.21	0.75	-	41
Dec-24 1.90	0.23	-	-	-	30.13	0.66	-	555
Dec-24 2.00	0.18	-	-	-	30.02	0.57	-	315
Dec-24 2.10	0.14	-	-	-	29.67	0.47	-	18
Dec-24 2.20	0.10	-	-	-	29.32	0.38	-	10,559
Dec-24 2.30	0.07	-	-	-	28.97	0.30	-	25
Dec-24 2.80	0.01	-	-	-	27.21	0.05	-	5
Mar-25 0.95	1.07	-	-	-	30.99	1.00	-	360
Mar-25 1.00	1.02	-	-	-	30.95	1.00	-	5
Mar-25 1.80	0.34	-	-	-	30.28	0.73	-	16
Mar-25 1.90	0.28	-	-	-	30.20	0.66	-	9
Mar-25 2.00	0.23	-	-	-	30.09	0.58	-	55
Mar-25 2.10	0.18	-	-	-	29.78	0.51	-	3
Mar-25 2.20	0.14	-	-	-	29.46	0.44	-	550
Mar-25 2.30	0.11	-	-	-	29.14	0.36	-	20
Mar-25 2.50	0.06	-	-	-	28.50	0.24	-	10
Jun-25 1.40	0.66	-	-	-	31.53	0.92	-	30
Jun-25 1.90	0.32	-	-	-	31.11	0.66	-	500
Jun-25 2.00	0.27	0.26	0.26	0.26	31.01	0.60	2	4
Jun-25 2.10	0.23	-	-	-	30.70	0.54	-	3
Jun-25 2.20	0.19	-	-	-	30.40	0.47	-	3,423
Jun-25 2.30	0.15	-	-	-	30.10	0.41	-	10
Sep-25 1.90	0.36	-	-	-	31.98	0.66	-	10
Dec-25 1.20	0.86	-	-	-	33.42	0.95	-	150
Dec-25 1.30	0.78	-	-	-	33.34	0.92	-	2
Dec-25 1.70	0.50	-	-	-	33.00	0.76	-	20
Dec-25 2.00	0.34	-	-	-	32.74	0.62	-	1
Dec-25 2.10	0.30	-	-	-	32.47	0.57	-	200
Dec-25 2.20	0.25	-	-	-	32.20	0.52	-	100
Dec-25 2.30	0.22	-	-	-	31.94	0.47	-	200
Jun-26 2.20	0.32	-	-	-	33.43	0.54	-	25
Jun-27 2.00	0.44	-	-	-	33.25	0.63	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 1.80	0.01	-	-	-	30.62	-0.09	-	21
Jul-24 2.00	0.06	-	-	-	30.43	-0.50	-	51
Aug-24 1.90	0.05	-	-	-	31.16	-0.31	-	15
Aug-24 2.00	0.09	-	-	-	31.05	-0.48	-	10
Aug-24 2.40	0.41	-	-	-	29.37	-0.98	-	3
Sep-24 1.40	-	-	-	-	31.77	-0.01	-	100
Sep-24 1.50	-	-	-	-	31.68	-0.02	-	75
Sep-24 1.60	0.01	-	-	-	31.60	-0.06	-	305
Sep-24 1.70	0.02	-	-	-	31.51	-0.12	-	48
Sep-24 1.80	0.04	-	-	-	31.43	-0.22	-	280
Sep-24 1.90	0.07	-	-	-	31.35	-0.33	-	238
Sep-24 2.00	0.12	-	-	-	31.24	-0.46	-	125
Sep-24 2.10	0.18	-	-	-	30.84	-0.60	-	20
Sep-24 2.20	0.25	-	-	-	30.43	-0.72	-	20
Sep-24 2.30	0.32	-	-	-	30.03	-0.83	-	10
Dec-24 1.10	-	-	-	-	32.91	-	-	18,000
Dec-24 1.60	0.03	-	-	-	32.49	-0.13	-	2,043
Dec-24 1.70	0.05	-	-	-	32.40	-0.19	-	36
Dec-24 1.80	0.08	-	-	-	32.32	-0.27	-	469
Dec-24 1.90	0.12	-	-	-	32.24	-0.35	-	254
Dec-24 2.00	0.17	-	-	-	32.13	-0.44	-	3,163
Dec-24 2.10	0.22	-	-	-	31.78	-0.53	-	10,038
Dec-24 2.30	0.36	-	-	-	31.08	-0.71	-	105
Dec-24 2.40	0.44	-	-	-	30.73	-0.79	-	4
Mar-25 1.70	0.08	-	-	-	33.02	-0.22	-	20
Mar-25 1.80	0.12	-	-	-	32.94	-0.29	-	10
Mar-25 1.90	0.16	-	-	-	32.86	-0.36	-	100
Mar-25 2.00	0.21	-	-	-	32.75	-0.43	-	71
Mar-25 2.10	0.26	-	-	-	32.44	-0.50	-	3
Mar-25 2.20	0.32	-	-	-	32.12	-0.57	-	122
Mar-25 2.30	0.39	-	-	-	31.80	-0.65	-	5
Jun-25 1.90	0.19	-	-	-	33.83	-0.35	-	100
Jun-25 2.00	0.24	0.22	0.22	0.22	33.73	-0.42	2	4
Jun-25 2.10	0.30	-	-	-	33.42	-0.48	-	3
Jun-25 2.20	0.36	-	-	-	33.12	-0.54	-	60
Dec-25 1.70	0.17	-	-	-	35.49	-0.26	-	4
Dec-25 1.80	0.21	-	-	-	35.41	-0.31	-	3
Dec-25 2.00	0.31	-	-	-	35.23	-0.40	-	15
Mar-26 2.10	0.39	-	-	-	35.52	-0.43	-	4
Jun-27 1.50	0.20	-	-	-	35.99	-0.22	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.27	-	-	-	31.01	0.58	-	1
Dec-25 1.30	0.75	-	-	-	33.34	0.87	-	2
Dec-25 1.60	0.54	-	-	-	33.09	0.76	-	2

	Previous Close	12.32		25/06/24
	IBERDROLA Close	12.45		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 11.50	0.96	-	-	-	20.45	0.99	-	450
Jul-24 12.00	0.48	-	-	-	19.20	0.89	-	20,001
Jul-24 12.50	0.13	-	-	-	18.01	0.45	-	9
Jul-24 13.00	0.02	-	-	-	17.30	0.08	-	150
Aug-24 12.50	0.20	-	-	-	17.68	0.41	-	1
Sep-24 10.50	1.96	-	-	-	22.17	1.00	-	5
Sep-24 11.00	1.46	-	-	-	20.85	1.00	-	11
Sep-24 11.50	0.98	-	-	-	19.54	0.92	-	3,550
Sep-24 12.00	0.56	-	-	-	18.23	0.68	-	46,791
Sep-24 12.50	0.28	0.27	0.27	0.27	16.98	0.41	3	20,035
Sep-24 13.00	0.12	-	-	-	16.33	0.23	-	452
Sep-24 14.00	0.01	-	-	-	15.02	0.03	-	15
Dec-24 10.00	2.46	-	-	-	22.87	1.00	-	26
Dec-24 10.50	1.97	-	-	-	21.67	0.97	-	1,000
Dec-24 11.00	1.51	-	-	-	20.46	0.85	-	3,653
Dec-24 11.50	1.12	-	-	-	19.26	0.72	-	429
Dec-24 12.00	0.78	-	-	-	18.05	0.61	-	423
Dec-24 12.50	0.49	-	-	-	16.92	0.47	-	3,724
Dec-24 13.00	0.30	0.30	0.30	0.30	16.41	0.34	2	30,878
Dec-24 13.50	0.17	-	-	-	15.90	0.22	-	2,188
Dec-24 14.00	0.08	-	-	-	15.39	0.13	-	225
Dec-24 14.50	0.03	-	-	-	14.88	0.06	-	150
Mar-25 10.00	2.46	-	-	-	23.37	1.00	-	10
Mar-25 11.00	1.60	-	-	-	21.15	0.77	-	10,025
Mar-25 11.50	1.23	-	-	-	20.04	0.69	-	152
Mar-25 12.00	0.90	-	-	-	18.93	0.60	-	116
Mar-25 12.50	0.62	-	-	-	17.89	0.49	-	644
Mar-25 13.00	0.42	-	-	-	17.44	0.38	-	760
Mar-25 13.50	0.27	-	-	-	17.00	0.27	-	200
Jun-25 8.50	3.96	-	-	-	26.22	1.00	-	25
Jun-25 11.00	1.70	-	-	-	21.07	0.74	-	100
Jun-25 11.50	1.36	-	-	-	20.04	0.67	-	1
Jun-25 12.00	1.04	-	-	-	19.01	0.59	-	8
Jun-25 12.50	0.76	-	-	-	18.04	0.50	-	100
Jun-25 13.00	0.56	-	-	-	17.68	0.41	-	100
Jun-25 13.50	0.40	-	-	-	17.32	0.32	-	28
Jun-25 14.00	0.27	-	-	-	16.96	0.25	-	25
Sep-25 13.00	0.60	-	-	-	18.08	0.41	-	1
Dec-25 8.25	4.20	-	-	-	25.80	0.96	-	1
Dec-25 8.75	3.70	-	-	-	24.92	0.93	-	12
Dec-25 10.50	2.13	-	-	-	21.83	0.78	-	3
Dec-25 11.00	1.77	-	-	-	20.94	0.72	-	5,000
Dec-25 12.00	1.14	-	-	-	19.18	0.58	-	7
Dec-25 12.50	0.88	-	-	-	18.35	0.50	-	5
Dec-25 13.00	0.68	0.64	0.64	0.64	18.09	0.42	1	5,151
Dec-25 13.50	0.52	0.48	0.48	0.47	17.82	0.35	2	2
Mar-26 8.75	3.70	-	-	-	24.55	0.93	-	20
Mar-26 9.25	3.20	-	-	-	23.74	0.90	-	15
Mar-26 10.50	2.14	-	-	-	21.69	0.78	-	10
Mar-26 11.50	1.46	-	-	-	20.06	0.65	-	100
Mar-26 12.00	1.17	-	-	-	19.24	0.57	-	150
Mar-26 13.00	0.72	-	-	-	18.23	0.43	-	398
Mar-26 13.50	0.56	-	-	-	17.98	0.36	-	150
Jun-26 9.00	3.45	-	-	-	24.00	0.90	-	1
Jun-26 11.50	1.54	-	-	-	20.25	0.64	-	10
Jun-26 13.00	0.82	-	-	-	18.59	0.44	-	1
Jun-26 13.50	0.66	-	-	-	18.38	0.37	-	2
Jun-26 14.00	0.52	-	-	-	18.17	0.32	-	4
Dec-26 11.00	1.91	-	-	-	21.59	0.69	-	1,348
Dec-26 12.00	1.34	-	-	-	20.28	0.57	-	7,000
Jun-27 10.00	2.64	-	-	-	23.34	0.79	-	8
Jun-27 10.50	2.31	-	-	-	22.75	0.73	-	2
Dec-27 11.50	1.79	-	-	-	22.23	0.62	-	4
Dec-27 13.00	1.15	-	-	-	21.04	0.47	-	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	-	-	-	-	23.90	-	-	2
Jul-24 10.50	-	-	-	-	22.66	-0.01	-	2
Jul-24 11.00	0.01	-	-	-	21.41	-0.03	-	10,000
Jul-24 11.50	0.05	-	-	-	20.17	-0.15	-	13,013
Jul-24 12.00	0.18	-	-	-	18.92	-0.41	-	103
Aug-24 10.50	0.01	-	-	-	21.82	-0.03	-	5
Aug-24 11.00	0.04	-	-	-	20.57	-0.09	-	2
Aug-24 12.00	0.26	-	-	-	18.08	-0.42	-	2
Sep-24 8.25	-	-	-	-	27.29	-	-	10
Sep-24 8.50	-	-	-	-	26.63	-	-	2
Sep-24 8.75	-	-	-	-	25.98	-	-	3
Sep-24 9.00	-	-	-	-	25.32	-0.01	-	293
Sep-24 9.25	-	-	-	-	24.67	-0.01	-	2
Sep-24 9.50	0.01	-	-	-	24.01	-0.01	-	142
Sep-24 9.75	0.01	-	-	-	23.35	-0.02	-	16
Sep-24 10.00	0.02	-	-	-	22.70	-0.03	-	32
Sep-24 10.50	0.04	-	-	-	21.39	-0.07	-	51
Sep-24 11.00	0.09	-	-	-	20.07	-0.14	-	359
Sep-24 11.50	0.17	-	-	-	18.76	-0.25	-	619
Sep-24 12.00	0.32	0.29	0.29	0.29	17.45	-0.42	150	46,513
Sep-24 12.50	0.57	-	-	-	16.20	-0.63	-	5
Sep-24 15.00	2.88	-	-	-	12.92	-1.00	-	2
Dec-24 7.50	-	-	-	-	28.40	-	-	2
Dec-24 8.00	0.01	-	-	-	27.19	-0.01	-	4,500
Dec-24 8.75	0.02	-	-	-	25.39	-0.02	-	1,694
Dec-24 9.00	0.02	-	-	-	24.78	-0.03	-	532
Dec-24 9.25	0.03	-	-	-	24.18	-0.04	-	5
Dec-24 9.50	0.04	-	-	-	23.58	-0.05	-	10,286
Dec-24 9.75	0.06	-	-	-	22.98	-0.06	-	140
Dec-24 10.00	0.08	-	-	-	22.37	-0.08	-	379
Dec-24 10.50	0.12	-	-	-	21.17	-0.13	-	10,160
Dec-24 11.00	0.20	-	-	-	19.96	-0.20	-	3,785
Dec-24 11.50	0.31	-	-	-	18.76	-0.29	-	1,031
Dec-24 12.00	0.46	-	-	-	17.55	-0.41	-	30,013
Dec-24 12.50	0.69	-	-	-	16.42	-0.57	-	1
Mar-25 7.00	0.01	-	-	-	28.57	-0.01	-	1
Mar-25 8.75	0.05	-	-	-	24.68	-0.05	-	1
Mar-25 9.00	0.07	-	-	-	24.13	-0.06	-	50
Mar-25 9.50	0.10	-	-	-	23.02	-0.09	-	200
Mar-25 9.75	0.13	-	-	-	22.46	-0.11	-	4
Mar-25 10.50	0.23	-	-	-	20.79	-0.18	-	17
Mar-25 11.00	0.33	-	-	-	19.68	-0.25	-	15
Mar-25 11.50	0.46	-	-	-	18.57	-0.34	-	1
Mar-25 15.50	3.38	-	-	-	13.77	-1.00	-	2
Jun-25 8.75	0.09	-	-	-	24.03	-0.06	-	410
Jun-25 9.00	0.10	-	-	-	23.51	-0.08	-	1
Jun-25 9.25	0.13	-	-	-	23.00	-0.09	-	1
Jun-25 10.00	0.21	-	-	-	21.45	-0.15	-	1,000
Jun-25 10.50	0.29	-	-	-	20.42	-0.20	-	14
Jun-25 11.00	0.40	-	-	-	19.39	-0.27	-	1
Jun-25 11.50	0.54	-	-	-	18.36	-0.34	-	2
Sep-25 8.75	0.15	-	-	-	23.65	-0.09	-	1
Sep-25 9.25	0.20	-	-	-	22.67	-0.13	-	1
Sep-25 10.00	0.32	-	-	-	21.21	-0.19	-	5
Sep-25 10.50	0.43	-	-	-	20.23	-0.25	-	15
Sep-25 13.00	1.47	-	-	-	16.11	-0.66	-	100
Dec-25 7.75	0.09	-	-	-	24.72	-0.05	-	1,700
Dec-25 9.00	0.20	-	-	-	22.51	-0.12	-	4
Dec-25 9.25	0.24	-	-	-	22.06	-0.13	-	2
Dec-25 10.00	0.36	-	-	-	20.74	-0.20	-	4,002
Dec-25 10.50	0.47	-	-	-	19.86	-0.25	-	2
Dec-25 11.00	0.61	-	-	-	18.97	-0.32	-	4
Dec-25 12.00	0.97	-	-	-	17.21	-0.47	-	20
Dec-25 13.00	1.52	-	-	-	16.12	-0.64	-	250
Jun-26 13.00	1.71	-	-	-	16.57	-0.62	-	1
Jun-26 14.00	2.41	-	-	-	16.15	-0.74	-	1
Dec-26 11.00	0.96	-	-	-	18.74	-0.37	-	1,348
Dec-27 9.50	0.73	-	-	-	20.21	-0.25	-	2,000
Dec-27 10.00	0.88	-	-	-	19.66	-0.30	-	5
Dec-27 12.00	1.70	-	-	-	17.46	-0.51	-	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	0.54	-	-	-	18.23	0.59	-	1,180
Dec-24 9.50	2.82	-	-	-	24.08	0.93	-	1
Dec-24 11.50	1.11	-	-	-	19.26	0.71	-	4
Dec-24 12.00	0.77	-	-	-	18.05	0.60	-	5,300
Dec-24 12.50	0.49	0.47	0.47	0.47	16.92	0.47	1	546

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 11.00	0.08	-	-	-	20.07	-0.13	-	40
Dec-24 12.00	0.44	-	-	-	17.55	-0.38	-	5,320
Dec-24 12.50	0.65	-	-	-	16.42	-0.52	-	10

	Previous Close	47.21		25/06/24
	INDITEX Close	46.82		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 32.63	14.27	-	-	-	39.19	1.00	-	150
Jul-24 33.60	13.30	-	-	-	37.98	1.00	-	150
Jul-24 34.55	12.36	-	-	-	36.78	1.00	-	150
Jul-24 43.19	3.89	-	-	-	25.96	0.90	-	151
Jul-24 44.15	3.04	-	-	-	24.76	0.84	-	150
Jul-24 45.10	2.26	-	-	-	23.57	0.75	-	320
Jul-24 46.07	1.55	-	-	-	22.35	0.64	-	150
Jul-24 47.02	0.99	0.96	0.96	0.96	21.31	0.50	150	-
Jul-24 47.99	0.58	-	-	-	20.83	0.35	-	48
Jul-24 49.91	0.14	-	-	-	19.87	0.12	-	5
Aug-24 47.99	1.13	-	-	-	21.67	0.42	-	2
Aug-24 49.91	0.50	-	-	-	20.69	0.24	-	101
Sep-24 30.71	16.44	-	-	-	43.10	0.98	-	50
Sep-24 33.60	13.64	-	-	-	39.77	0.97	-	25
Sep-24 34.55	12.74	-	-	-	38.67	0.96	-	29
Sep-24 35.51	11.82	-	-	-	37.56	0.95	-	27
Sep-24 37.43	10.03	-	-	-	35.35	0.92	-	150
Sep-24 38.38	9.15	-	-	-	34.25	0.91	-	150
Sep-24 39.35	8.28	-	-	-	33.14	0.89	-	2
Sep-24 40.32	7.42	-	-	-	32.02	0.86	-	151
Sep-24 41.28	6.58	-	-	-	30.91	0.83	-	5
Sep-24 42.23	5.80	-	-	-	29.81	0.80	-	150
Sep-24 45.10	3.58	-	-	-	26.50	0.66	-	16
Sep-24 47.02	2.35	-	-	-	24.45	0.54	-	290
Sep-24 47.99	1.89	-	-	-	24.12	0.47	-	22
Sep-24 49.91	1.13	-	-	-	23.46	0.34	-	2,740
Sep-24 51.83	0.63	-	-	-	22.81	0.22	-	103
Dec-24 20.15	26.93	-	-	-	47.99	1.00	-	150
Dec-24 25.92	21.29	-	-	-	43.01	0.99	-	535
Dec-24 26.89	20.35	-	-	-	42.18	0.98	-	7,701
Dec-24 27.82	19.45	-	-	-	41.38	0.98	-	25
Dec-24 28.79	18.52	-	-	-	40.54	0.97	-	57
Dec-24 29.75	17.61	-	-	-	39.72	0.97	-	130
Dec-24 31.68	15.79	-	-	-	38.05	0.95	-	125
Dec-24 32.63	14.90	-	-	-	37.23	0.94	-	175
Dec-24 33.60	14.02	-	-	-	36.40	0.93	-	2,050
Dec-24 34.55	13.14	-	-	-	35.58	0.92	-	125
Dec-24 35.51	12.27	-	-	-	34.75	0.91	-	25
Dec-24 36.47	11.44	-	-	-	33.93	0.89	-	25
Dec-24 38.38	9.76	-	-	-	32.28	0.86	-	5
Dec-24 40.32	8.18	-	-	-	30.61	0.81	-	2
Dec-24 41.28	7.39	-	-	-	29.78	0.78	-	2,001
Dec-24 42.23	6.68	-	-	-	28.96	0.75	-	3
Dec-24 44.15	5.25	-	-	-	27.31	0.68	-	4
Dec-24 45.10	4.63	-	-	-	26.49	0.64	-	4
Dec-24 46.07	4.00	-	-	-	25.66	0.60	-	111
Dec-24 47.99	2.98	-	-	-	24.74	0.51	-	1,500
Dec-24 49.91	2.18	-	-	-	24.31	0.41	-	420
Dec-24 51.83	1.54	-	-	-	23.87	0.33	-	300
Dec-24 53.74	1.04	-	-	-	23.43	0.25	-	150
Dec-24 55.67	0.68	-	-	-	22.99	0.18	-	170
Dec-24 57.59	0.43	-	-	-	22.56	0.12	-	10
Mar-25 27.95	19.60	-	-	-	38.87	0.96	-	1
Mar-25 31.81	16.09	-	-	-	36.04	0.93	-	25
Mar-25 33.74	14.39	-	-	-	34.62	0.91	-	25
Mar-25 34.70	13.56	-	-	-	33.92	0.89	-	50
Mar-25 35.67	12.73	-	-	-	33.21	0.88	-	50
Mar-25 36.63	11.90	-	-	-	32.50	0.86	-	50
Mar-25 38.56	10.35	-	-	-	31.09	0.82	-	1
Mar-25 43.38	6.68	-	-	-	27.55	0.70	-	26
Mar-25 48.20	3.80	-	-	-	24.75	0.53	-	3
Mar-25 57.84	0.87	-	-	-	22.75	0.19	-	1
Jun-25 21.21	26.00	-	-	-	41.04	0.99	-	10
Jun-25 33.74	14.58	-	-	-	33.37	0.90	-	1
Jun-25 35.67	12.97	-	-	-	32.19	0.87	-	27
Jun-25 41.45	8.50	-	-	-	28.65	0.75	-	3,000
Jun-25 45.31	5.90	-	-	-	26.28	0.63	-	25
Jun-25 52.00	2.77	-	-	-	24.14	0.40	-	1,001
Jun-25 57.84	1.23	-	-	-	22.77	0.23	-	1
Sep-25 41.93	8.54	-	-	-	28.07	0.72	-	25
Sep-25 42.90	7.93	-	-	-	27.54	0.69	-	25
Sep-25 43.87	7.32	-	-	-	27.02	0.67	-	25
Sep-25 44.85	6.70	-	-	-	26.49	0.64	-	25
Sep-25 45.82	6.08	-	-	-	25.96	0.61	-	50
Sep-25 46.80	5.55	-	-	-	25.43	0.58	-	50
Sep-25 47.78	5.08	-	-	-	25.16	0.55	-	25
Sep-25 48.75	4.61	-	-	-	24.90	0.52	-	25
Sep-25 50.70	3.78	-	-	-	24.37	0.46	-	25
Dec-25 29.25	18.70	-	-	-	34.28	0.93	-	5
Dec-25 30.22	17.88	-	-	-	33.80	0.91	-	100
Dec-25 34.13	14.68	-	-	-	31.88	0.86	-	1
Dec-25 39.00	11.02	-	-	-	29.49	0.77	-	1
Dec-25 45.82	6.60	-	-	-	26.14	0.61	-	25
Dec-25 46.80	6.08	-	-	-	25.66	0.59	-	25
Dec-25 47.78	5.61	-	-	-	25.40	0.56	-	25
Dec-25 48.75	5.15	-	-	-	25.16	0.53	-	25
Mar-26 48.40	5.93	-	-	-	25.42	0.56	-	25
Mar-26 49.39	5.45	-	-	-	25.17	0.53	-	25
Jun-26 33.58	15.53	-	-	-	31.22	0.86	-	302
Jun-26 34.57	14.78	-	-	-	30.84	0.84	-	25
Jun-26 42.47	9.50	-	-	-	27.80	0.70	-	25
Jun-26 43.46	8.90	-	-	-	27.42	0.68	-	25
Jun-26 44.45	8.30	-	-	-	27.04	0.65	-	25
Jun-26 47.41	6.75	6.78	6.78	6.78	25.99	0.59	25	25
Sep-26 41.48	10.41	-	-	-	28.08	0.71	-	25
Sep-26 42.47	9.82	-	-	-	27.73	0.69	-	25
Sep-26 44.45	8.65	-	-	-	27.02	0.65	-	25
Sep-26 46.42	7.62	7.67	7.67	7.67	26.32	0.61	25	50
Sep-26 47.41	7.15	-	-	-	26.05	0.59	-	25
Sep-26 48.40	6.68	-	-	-	25.82	0.57	-	25
Sep-26 49.39	6.22	-	-	-	25.59	0.54	-	25
Sep-26 51.36	5.43	-	-	-	25.15	0.50	-	25
Sep-26 53.34	4.69	-	-	-	24.69	0.46	-	25
Dec-26 30.62	18.13	-	-	-	32.27	0.88	-	2
Dec-26 31.61	17.39	-	-	-	31.90	0.87	-	2
Dec-26 40.50	11.33	-	-	-	28.61	0.73	-	50
Dec-26 41.48	10.76	-	-	-	28.25	0.71	-	25
Dec-26 51.36	5.81	-	-	-	25.27	0.51	-	25
Jun-27 39.51	12.66	-	-	-	29.65	0.74	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 34.55	-	-	-	-	37.26	-	-	1
Jul-24 38.38	0.01	-	-	-	32.47	-0.01	-	5
Jul-24 39.35	0.02	-	-	-	31.25	-0.01	-	2
Jul-24 40.32	0.03	-	-	-	30.03	-0.02	-	6,001
Jul-24 41.28	0.05	-	-	-	28.83	-0.04	-	2
Jul-24 42.23	0.10	-	-	-	27.64	-0.06	-	151
Jul-24 43.19	0.17	-	-	-	26.44	-0.10	-	151
Jul-24 44.00	0.26	0.22	0.22	0.22	25.42	-0.16	1	1,001
Jul-24 44.15	0.28	-	-	-	25.24	-0.17	-	300
Jul-24 45.10	0.45	0.40	0.40	0.40	24.05	-0.25	1	450
Jul-24 46.07	0.71	-	-	-	22.83	-0.37	-	136
Jul-24 47.02	1.11	1.19	1.19	1.19	21.79	-0.51	250	104
Aug-24 39.35	0.14	-	-	-	30.80	-0.06	-	1
Aug-24 44.15	0.64	-	-	-	24.86	-0.24	-	10
Sep-24 13.93	-	-	-	-	61.65	-	-	25
Sep-24 15.36	-	-	-	-	60.00	-	-	25
Sep-24 15.83	-	-	-	-	59.46	-	-	50
Sep-24 18.24	-	-	-	-	56.68	-	-	25
Sep-24 19.20	-	-	-	-	55.58	-	-	50
Sep-24 20.15	-	-	-	-	54.48	-	-	125
Sep-24 23.99	0.01	-	-	-	50.05	-	-	2
Sep-24 24.96	0.01	-	-	-	48.93	-	-	4
Sep-24 26.89	0.02	-	-	-	46.71	-	-	25
Sep-24 28.79	0.03	-	-	-	44.51	-0.01	-	51
Sep-24 30.71	0.05	-	-	-	42.30	-0.01	-	27
Sep-24 31.68	0.07	-	-	-	41.18	-0.02	-	5
Sep-24 32.63	0.09	0.09	0.09	0.09	40.09	-0.02	4	5
Sep-24 33.60	0.11	-	-	-	38.97	-0.03	-	156
Sep-24 34.55	0.14	-	-	-	37.87	-0.04	-	151
Sep-24 35.51	0.18	-	-	-	36.76	-0.05	-	453
Sep-24 36.47	0.22	-	-	-	35.66	-0.06	-	683
Sep-24 37.43	0.28	-	-	-	34.55	-0.07	-	100
Sep-24 38.38	0.34	-	-	-	33.45	-0.09	-	8
Sep-24 39.35	0.42	-	-	-	32.34	-0.11	-	19
Sep-24 40.32	0.53	-	-	-	31.22	-0.14	-	41
Sep-24 42.23	0.79	-	-	-	29.01	-0.20	-	155
Sep-24 43.19	0.95	-	-	-	27.91	-0.24	-	150
Sep-24 44.15	1.18	-	-	-	26.80	-0.29	-	2,705
Sep-24 45.10	1.41	-	-	-	25.70	-0.34	-	2
Sep-24 46.07	1.73	-	-	-	24.59	-0.40	-	150
Dec-24 12.47	-	-	-	-	53.35	-	-	25
Dec-24 13.93	-	-	-	-	52.09	-	-	25
Dec-24 14.39	-	-	-	-	51.70	-	-	27
Dec-24 14.87	-	-	-	-	51.28	-	-	25
Dec-24 15.36	-	-	-	-	50.86	-	-	1
Dec-24 17.28	-	-	-	-	49.21	-	-	50
Dec-24 19.20	0.01	-	-	-	47.55	-	-	2,050
Dec-24 20.15	0.01	-	-	-	46.74	-	-	5,050
Dec-24 22.08	0.03	-	-	-	45.07	-	-	4
Dec-24 23.03	0.03	-	-	-	44.25	-0.01	-	25
Dec-24 23.99	0.04	-	-	-	43.43	-0.01	-	25
Dec-24 24.96	0.06	-	-	-	42.59	-0.01	-	25
Dec-24 25.92	0.07	-	-	-	41.76	-0.01	-	550
Dec-24 26.89	0.09	-	-	-	40.93	-0.02	-	11
Dec-24 27.82	0.11	-	-	-	40.13	-0.02	-	300
Dec-24 28.79	0.14	-	-	-	39.29	-0.03	-	1,558
Dec-24 29.75	0.17	-	-	-	38.47	-0.03	-	389
Dec-24 30.71	0.21	-	-	-	37.64	-0.04	-	51
Dec-24 31.68	0.25	-	-	-	36.80	-0.05	-	186
Dec-24 32.63	0.30	-	-	-	35.98	-0.05	-	194
Dec-24 33.60	0.37	-	-	-	35.15	-0.07	-	2,231
Dec-24 34.55	0.43	-	-	-	34.33	-0.08	-	211
Dec-24 35.51	0.50	-	-	-	33.50	-0.09	-	109
Dec-24 36.47	0.60	-	-	-	32.68	-0.11	-	225
Dec-24 37.43	0.71	-	-	-	31.85	-0.12	-	158
Dec-24 38.38	0.81	-	-	-	31.03	-0.14	-	348
Dec-24 39.35	0.96	-	-	-	30.20	-0.17	-	67
Dec-24 40.32	1.12	-	-	-	29.36	-0.19	-	4,039
Dec-24 41.28	1.28	-	-	-	28.53	-0.22	-	2,506
Dec-24 42.23	1.49	-	-	-	27.71	-0.25	-	150
Dec-24 44.15	1.95	-	-	-	26.06	-0.32	-	65
Dec-24 45.10	2.27	-	-	-	25.24	-0.36	-	1,500
Mar-25 19.28	0.03	-	-	-	43.94	-	-	50
Mar-25 24.10	0.11	-	-	-	40.40	-0.02	-	2
Mar-25 26.98	0.20	-	-	-	38.29	-0.03	-	25
Mar-25 27.95	0.24	-	-	-	37.58	-0.04	-	50
Mar-25 28.92	0.28	-	-	-	36.87	-0.04	-	4
Mar-25 29.89	0.33	0.30	0.30	0.30	36.15	-0.05	10	10
Mar-25 30.85	0.40	-	-	-	35.45	-0.06	-	25
Mar-25 32.78	0.54	-	-	-	34.04	-0.08	-	10
Mar-25 33.74	0.62	-	-	-	33.33	-0.09	-	25
Mar-25 34.70	0.73	-	-	-	32.63	-0.10	-	1
Mar-25 35.67	0.84	-	-	-	31.92	-0.12	-	3
Mar-25 36.63	0.95	-	-	-	31.21	-0.13	-	1,000
Mar-25 37.59	1.09	-	-	-	30.51	-0.15	-	450
Mar-25 39.53	1.42	-	-	-	29.09	-0.19	-	301
Mar-25 40.50	1.58	-	-	-	28.37	-0.22	-	300
Mar-25 43.38	2.28	-	-	-	26.26	-0.30	-	2
Mar-25 45.31	2.89	-	-	-	24.85	-0.38	-	150
Jun-25 20.24	0.06	-	-	-	39.43	-0.01	-	100
Jun-25 23.13	0.13	-	-	-	37.66	-0.02	-	3
Jun-25 26.04	0.24	-	-	-	35.88	-0.03	-	77
Jun-25 26.98	0.29	-	-	-	35.31	-0.04	-	26
Jun-25 27.95	0.33	-	-	-	34.71	-0.04	-	50
Jun-25 29.89	0.48	-	-	-	33.53	-0.06	-	1
Jun-25 30.85	0.55	-	-	-	32.94	-0.07	-	1,500
Jun-25 35.67	1.10	-	-	-	29.99	-0.14	-	25
Jun-25 40.50	2.04	-	-	-	27.03	-0.24	-	3,000
Sep-25 36.07	1.41	-	-	-	29.03	-0.16	-	25
Sep-25 38.03	1.76	-	-	-	27.97	-0.19	-	25
Dec-25 18.53	0.08	-	-	-	37.43	-0.01	-	1
Dec-25 21.45	0.17	-	-	-	35.99	-0.02	-	2
Dec-25 26.32	0.45	-	-	-	33.60	-0.05	-	3
Dec-25 28.28	0.61	-	-	-	32.64	-0.07	-	25
Dec-25 29.25	0.69	-	-	-	32.16	-0.07	-	26
Dec-25 30.22	0.82	-	-	-	31.68	-0.09	-	50
Dec-25 31.20	0.94	-	-	-	31.20	-0.10	-	50
Dec-25 32.18	1.06	-	-	-	30.72	-0.11	-	25
Dec-25 41.93	3.11	-	-	-	25.93	-0.29	-	25
Dec-25 42.90	3.44	-	-	-	25.46	-0.32	-	25
Dec-25 43.87	3.76	-	-	-	24.98	-0.34	-	25
Dec-25 44.85	4.09	-	-	-	24.50	-0.37	-	25
Dec-25 45.82	4.45	-	-	-	24.02	-0.40	-	25
Dec-25 46.80	4.87	-	-	-	23.54	-0.43	-	25
Dec-25 47.78	5.34	-	-	-	23.28	-0.46	-	25
Mar-26 28.64	0.73	-	-	-	31.37	-0.07	-	2
Mar-26 42.47	3.61	-	-	-	25.56	-0.31	-	25
Mar-26 44.45	4.30	-	-	-	24.73	-0.36	-	25
Jun-26 26.67	0.67	-	-	-	31.64	-0.06	-	1
Jun-26 27.66	0.78	-	-	-	31.26	-0.07	-	1
Sep-26 40.50	3.64	-	-	-	26.21	-0.27	-	25
Sep-26 41.48	3.98	-	-	-	25.86	-0.30	-	25
Sep-26 42.47	4.32	4.30	4.30	4.30	25.51	-0.32	25	50
Sep-26 43.46	4.67	4.68	4.68	4.68	25.16	-0.34	25	25
Sep-26 44.45	5.02	5.08	5.08	5.08	24.80	-0.36	25	25
Sep-26 45.43	5.42	5.49	5.49	5.49	24.45	-0.39	25	25
Sep-26 46.42	5.86	5.93	5.93	5.93	24.10	-0.41	25	25
Sep-26 48.40	6.79	-	-	-	23.60	-0.46	-	25
Sep-26 49.39	7.27	-	-	-	23.37	-0.49	-	25
Dec-26 42.47	4.62	4.58	4.58	4.58	25.62	-0.32	25	50
Dec-26 43.46	4.96	4.96	4.96	4.96	25.25	-0.34	25	50
Dec-26 44.45	5.30	5.37	5.37	5.37	24.89	-0.36	25	50
Dec-26 45.43	5.72	5.79	5.79	5.79	24.52	-0.38	25	25
Dec-26 46.42	6.15	-	-	-	24.16	-0.41	-	25
Jun-27 26.67	1.30	-	-	-	31.67	-0.09	-	2
Dec-27 21.73	0.74	-	-	-	32.20	-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	0.27	-	-	-	20.83	0.42	-	10
Jul-24 38.38	8.54	-	-	-	31.99	0.99	-	5
Jul-24 46.07	1.55	-	-	-	22.35	0.64	-	1
Jul-24 47.02	0.99	-	-	-	21.31	0.50	-	7
Jul-24 47.99	0.58	0.60	0.60	0.60	20.83	0.35	10	15
Sep-24 36.47	10.92	-	-	-	36.46	0.93	-	1
Sep-24 45.10	3.59	-	-	-	26.50	0.66	-	5
Dec-24 36.47	11.40	-	-	-	33.93	0.87	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 45.10	0.45	-	-	-	24.05	-0.25	-	5
Jul-24 46.07	0.71	-	-	-	22.83	-0.36	-	1
Aug-24 45.10	0.85	-	-	-	23.68	-0.30	-	1
Sep-24 38.38	0.34	-	-	-	33.45	-0.09	-	5
Sep-24 40.32	0.52	-	-	-	31.22	-0.13	-	5
Sep-24 45.10	1.40	-	-	-	25.70	-0.33	-	6
Dec-24 42.23	1.46	-	-	-	27.71	-0.24	-	150
Mar-25 36.63	0.94	-	-	-	31.21	-0.13	-	2

	Previous Close	20.32		25/06/24
	INDRA Close	19.98		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 21.00	0.16	0.15	0.15	0.15	27.29	0.22	2	2
Sep-24 15.00	5.00	-	-	-	28.70	1.00	-	1
Sep-24 15.50	4.50	-	-	-	28.38	1.00	-	4
Sep-24 16.50	3.53	-	-	-	27.75	0.96	-	5
Dec-24 16.00	4.22	-	-	-	27.60	0.90	-	1
Dec-24 21.00	1.02	-	-	-	25.08	0.43	-	3
Dec-24 22.00	0.69	0.60	0.60	0.60	24.83	0.33	5	5
Dec-24 23.00	0.45	0.46	0.46	0.46	24.58	0.24	8	-
Mar-25 23.00	0.79	0.65	0.65	0.65	25.04	0.32	10	10
Jun-25 22.00	1.44	1.40	1.40	1.40	25.98	0.44	17	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 19.00	0.27	-	-	-	28.76	-0.28	-	1
Jul-24 19.50	0.45	-	-	-	28.42	-0.41	-	2
Jul-24 20.00	0.70	-	-	-	28.08	-0.55	-	7
Aug-24 19.50	0.64	-	-	-	26.64	-0.42	-	1
Sep-24 12.00	-	-	-	-	30.20	-	-	200
Sep-24 13.00	-	-	-	-	29.57	-	-	125
Sep-24 13.50	-	-	-	-	29.25	-	-	4
Sep-24 14.00	-	-	-	-	28.93	-0.01	-	100
Sep-24 14.50	0.01	-	-	-	28.61	-0.01	-	5
Sep-24 18.00	0.31	-	-	-	26.40	-0.20	-	3
Sep-24 18.50	0.44	-	-	-	26.08	-0.27	-	1
Sep-24 19.00	0.59	-	-	-	25.76	-0.34	-	1
Sep-24 20.00	1.04	-	-	-	25.13	-0.50	-	16
Dec-24 14.00	0.04	-	-	-	28.11	-0.03	-	8
Dec-24 14.50	0.07	-	-	-	27.83	-0.04	-	150
Dec-24 15.00	0.09	-	-	-	27.54	-0.05	-	50
Dec-24 16.00	0.19	-	-	-	26.98	-0.10	-	7
Dec-24 17.00	0.34	-	-	-	26.41	-0.16	-	2
Dec-24 17.50	0.45	-	-	-	26.13	-0.20	-	1
Dec-24 19.00	0.92	-	-	-	25.28	-0.35	-	5
Mar-25 16.00	0.35	-	-	-	27.18	-0.13	-	2
Mar-25 16.50	0.44	-	-	-	26.92	-0.16	-	4
Mar-25 17.00	0.55	-	-	-	26.66	-0.20	-	4
Mar-25 17.50	0.68	-	-	-	26.40	-0.23	-	2
Mar-25 18.00	0.83	-	-	-	26.14	-0.27	-	2
Mar-25 18.50	0.98	-	-	-	25.89	-0.31	-	4

	Previous Close	83.55		25/06/24
	LABORAT. ROVI Close	83.00		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 64.00	19.15	-	-	-	35.71	0.98	-	1

	Previous Close	2.19		25/06/24
	MAPFRE Close	2.17		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 2.00	0.19	-	-	-	20.45	0.88	-	5
Dec-24 2.40	0.04	-	-	-	18.16	0.25	-	25
Mar-25 1.80	0.41	-	-	-	22.38	0.90	-	6
Mar-25 2.20	0.15	-	-	-	21.98	0.52	-	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 2.20	0.04	0.06	0.06	0.06	11.63	-0.66	1	6
Sep-24 1.60	-	-	-	-	13.59	-	-	1
Sep-24 1.80	-	-	-	-	13.38	-	-	10
Sep-24 1.90	-	-	-	-	13.27	-0.01	-	20
Sep-24 2.20	0.06	-	-	-	12.77	-0.55	-	213
Dec-24 1.70	-	-	-	-	13.06	-	-	5
Dec-24 1.80	-	-	-	-	12.95	-0.02	-	55
Dec-24 1.90	0.01	-	-	-	12.84	-0.08	-	77
Dec-24 2.20	0.11	-	-	-	12.37	-0.61	-	10
Mar-25 1.90	0.04	-	-	-	17.81	-0.19	-	10
Mar-25 2.00	0.06	-	-	-	17.73	-0.29	-	2
Mar-25 2.20	0.15	-	-	-	17.48	-0.55	-	15
Mar-25 2.80	0.65	-	-	-	15.08	-0.99	-	3
Jun-25 2.10	0.18	0.11	0.11	0.11	21.07	-0.48	20	20

	Previous Close	7.63		25/06/24
	MELIA HOTELS Close	7.68		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 6.00	1.69	-	-	-	19.43	1.00	-	20
Sep-24 6.50	1.19	-	-	-	19.08	1.00	-	150
Sep-24 6.75	0.94	-	-	-	18.91	0.97	-	50
Sep-24 7.25	0.52	-	-	-	18.56	0.74	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-24 8.00	0.46	-	-	-	18.40	-0.77	-	10
Sep-24 7.00	0.06	-	-	-	18.42	-0.15	-	2
Dec-24 7.00	0.14	-	-	-	19.69	-0.22	-	2
Mar-25 8.00	0.71	-	-	-	21.64	-0.56	-	6

	Previous Close	10.67		25/06/24
	MERLIN Close	10.54		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 11.00	0.34	-	-	-	17.00	0.42	-	3
Mar-25 11.00	0.46	-	-	-	17.48	0.44	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 10.50	0.26	-	-	-	15.46	-0.44	-	2
Mar-25 9.75	0.26	-	-	-	16.60	-0.27	-	2

	Previous Close	20.82		25/06/24
	NATURGY Close	20.72		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 20.00	1.02	-	-	-	26.50	0.72	-	1
Jul-24 21.00	0.43	-	-	-	24.90	0.44	-	1
Jul-24 22.00	0.12	-	-	-	23.82	0.18	-	2,506
Jul-24 23.00	0.02	-	-	-	22.74	0.04	-	2
Jul-24 24.00	-	-	-	-	21.66	-	-	2,500
Jul-24 27.00	-	-	-	-	18.43	-	-	2
Aug-24 21.00	0.61	-	-	-	25.00	0.47	-	8
Aug-24 22.00	0.25	-	-	-	23.92	0.26	-	11
Sep-24 17.50	3.35	-	-	-	29.81	0.94	-	1
Sep-24 19.00	2.03	-	-	-	27.21	0.81	-	1
Sep-24 20.00	1.29	-	-	-	25.47	0.65	-	11
Sep-24 22.00	0.36	-	-	-	22.88	0.28	-	3
Sep-24 24.00	0.05	-	-	-	20.79	0.06	-	21
Sep-24 25.00	0.01	-	-	-	19.74	0.02	-	14
Sep-24 26.00	-	-	-	-	18.70	-	-	75
Sep-24 27.00	-	0.07	0.07	0.07	17.65	-	60	60
Sep-24 28.00	-	-	-	-	16.61	-	-	100
Sep-24 32.00	-	-	-	-	12.42	-	-	50
Sep-24 35.00	-	-	-	-	9.29	-	-	150
Dec-24 19.00	2.20	-	-	-	26.07	0.74	-	10
Dec-24 20.00	1.53	1.59	1.59	1.59	24.72	0.60	1	9
Dec-24 21.00	1.01	-	-	-	23.52	0.46	-	22
Dec-24 22.00	0.63	-	-	-	22.72	0.34	-	2
Dec-24 23.00	0.36	-	-	-	21.92	0.23	-	10
Dec-24 24.00	0.19	-	-	-	21.11	0.14	-	150
Dec-24 25.00	0.09	-	-	-	20.31	0.07	-	14
Dec-24 26.00	0.04	-	-	-	19.50	0.03	-	25
Dec-24 27.00	0.01	-	-	-	18.70	0.01	-	150
Mar-25 21.00	1.25	-	-	-	22.59	0.47	-	1
Mar-25 22.00	0.86	-	-	-	21.95	0.37	-	3
Mar-25 24.00	0.36	-	-	-	20.66	0.20	-	40
Mar-25 25.00	0.21	-	-	-	20.02	0.13	-	55
Mar-25 26.00	0.11	-	-	-	19.37	0.08	-	81
Mar-25 27.00	0.06	-	-	-	18.73	0.04	-	29
Jun-25 23.00	0.73	-	-	-	21.78	0.30	-	2
Jun-25 24.00	0.50	-	-	-	21.30	0.23	-	4
Sep-25 20.00	1.97	-	-	-	23.49	0.57	-	4
Sep-25 22.00	1.13	-	-	-	22.37	0.40	-	1
Dec-25 18.50	2.86	-	-	-	24.36	0.69	-	1
Dec-25 26.00	0.38	-	-	-	21.38	0.17	-	3
Mar-26 26.00	0.51	-	-	-	21.77	0.20	-	30
Mar-26 27.00	0.40	-	-	-	21.58	0.16	-	30
Mar-26 28.00	0.29	-	-	-	21.38	0.13	-	30
Mar-26 29.00	0.22	-	-	-	21.19	0.10	-	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	-	-	-	25.28	-0.08	-	2
Jul-24 19.50	0.11	-	-	-	24.38	-0.15	-	6
Jul-24 20.00	0.20	-	-	-	23.48	-0.26	-	30
Jul-24 21.00	0.60	-	-	-	21.88	-0.57	-	4
Jul-24 22.00	1.33	-	-	-	20.80	-0.87	-	8
Jul-24 23.00	2.28	-	-	-	19.72	-1.00	-	5
Jul-24 25.00	4.28	-	-	-	17.57	-1.00	-	10
Aug-24 18.50	0.16	-	-	-	25.09	-0.15	-	1
Aug-24 19.00	0.25	-	-	-	24.20	-0.22	-	3
Aug-24 19.50	0.38	0.29	0.29	0.29	23.31	-0.31	1	7
Aug-24 20.00	0.55	0.55	0.55	0.55	22.42	-0.42	2	15
Aug-24 21.00	1.07	-	-	-	20.83	-0.66	-	1
Aug-24 22.00	1.82	-	-	-	19.75	-0.86	-	4
Sep-24 16.00	0.04	-	-	-	27.88	-0.03	-	81
Sep-24 16.50	0.06	-	-	-	27.01	-0.05	-	35
Sep-24 17.00	0.09	-	-	-	26.14	-0.07	-	5
Sep-24 17.50	0.12	-	-	-	25.27	-0.10	-	5
Sep-24 18.00	0.18	-	-	-	24.41	-0.14	-	42
Sep-24 18.50	0.26	-	-	-	23.54	-0.19	-	3
Sep-24 19.00	0.35	-	-	-	22.67	-0.25	-	11
Sep-24 19.50	0.49	-	-	-	21.80	-0.33	-	7
Sep-24 20.00	0.66	0.62	0.62	0.62	20.93	-0.42	1	59
Sep-24 21.00	1.16	-	-	-	19.39	-0.63	-	32
Sep-24 22.00	1.87	-	-	-	18.34	-0.82	-	60
Sep-24 23.00	2.75	-	-	-	17.30	-0.94	-	33
Sep-24 24.00	3.71	-	-	-	16.25	-0.99	-	6
Sep-24 25.00	4.70	-	-	-	15.20	-1.00	-	2
Dec-24 16.00	0.13	-	-	-	24.49	-0.08	-	68
Dec-24 17.00	0.23	-	-	-	23.14	-0.13	-	1
Dec-24 17.50	0.31	-	-	-	22.46	-0.17	-	3
Dec-24 18.00	0.40	-	-	-	21.79	-0.21	-	115
Dec-24 18.50	0.51	0.51	0.51	0.51	21.11	-0.27	1	4
Dec-24 19.00	0.64	-	-	-	20.43	-0.33	-	54
Dec-24 19.50	0.82	-	-	-	19.76	-0.39	-	68
Dec-24 20.00	1.02	-	-	-	19.08	-0.47	-	38
Dec-24 21.00	1.54	-	-	-	17.88	-0.62	-	9
Dec-24 22.00	2.22	-	-	-	17.08	-0.77	-	10
Dec-24 24.00	3.94	-	-	-	15.47	-0.95	-	1
Dec-24 25.00	4.90	-	-	-	14.67	-0.99	-	6
Mar-25 16.00	0.24	0.21	0.21	0.21	24.26	-0.11	5	53
Mar-25 17.50	0.47	-	-	-	22.46	-0.20	-	1
Mar-25 18.50	0.71	-	-	-	21.25	-0.29	-	2
Mar-25 19.00	0.85	-	-	-	20.65	-0.34	-	24
Mar-25 20.00	1.23	-	-	-	19.44	-0.46	-	29
Mar-25 21.00	1.73	-	-	-	18.39	-0.59	-	20
Mar-25 24.00	4.01	-	-	-	16.46	-0.91	-	10
Mar-25 25.00	4.94	-	-	-	15.82	-0.96	-	6
Jun-25 16.00	0.36	0.34	0.34	0.33	23.15	-0.14	10	55
Jun-25 18.00	0.80	-	-	-	21.25	-0.28	-	2
Jun-25 18.50	0.95	-	-	-	20.78	-0.33	-	5
Jun-25 19.00	1.13	-	-	-	20.30	-0.37	-	6
Jun-25 20.00	1.54	-	-	-	19.35	-0.48	-	5
Jun-25 21.00	2.07	-	-	-	18.53	-0.59	-	5
Jun-25 22.00	2.71	-	-	-	18.05	-0.69	-	3
Jun-25 23.00	3.45	-	-	-	17.57	-0.78	-	2
Sep-25 16.00	0.52	-	-	-	22.82	-0.18	-	12
Sep-25 18.50	1.21	-	-	-	20.81	-0.36	-	1
Sep-25 20.00	1.84	-	-	-	19.60	-0.49	-	4
Dec-25 17.00	0.91	-	-	-	21.77	-0.27	-	4
Dec-25 17.50	1.07	-	-	-	21.43	-0.30	-	1
Dec-25 18.50	1.42	-	-	-	20.74	-0.38	-	1
Dec-25 19.50	1.87	-	-	-	20.04	-0.46	-	1
Dec-25 20.00	2.11	-	-	-	19.70	-0.51	-	127
Dec-25 22.00	3.34	-	-	-	18.85	-0.67	-	2
Dec-25 34.00	14.02	-	-	-	15.57	-1.00	-	1
Mar-26 16.50	0.87	-	-	-	21.95	-0.24	-	1
Mar-26 18.50	1.54	-	-	-	20.73	-0.38	-	3
Mar-26 20.00	2.23	-	-	-	19.81	-0.50	-	246
Mar-26 21.00	2.80	-	-	-	19.32	-0.58	-	118
Jun-26 18.50	1.71	-	-	-	20.40	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 19.00	0.63	-	-	-	20.43	-0.31	-	2

	Previous Close	0.41		25/06/24
	OBRASCON HUARTE Close	0.40		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.40	0.03	-	-	-	40.03	0.54	-	10
Sep-24 0.45	0.01	-	-	-	40.03	0.31	-	10
Dec-24 0.40	0.05	-	-	-	41.29	0.57	-	20
Dec-24 0.45	0.03	-	-	-	41.29	0.41	-	20
Mar-25 0.45	0.04	-	-	-	41.69	0.46	-	10

	Previous Close	34.46		25/06/24
	PHARMA MAR Close	33.96		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 44.00	0.04	-	-	-	50.59	0.03	-	2
Sep-24 49.00	0.16	-	-	-	43.43	0.06	-	1
Sep-24 58.00	0.01	-	-	-	38.13	-	-	1
Dec-24 41.00	2.67	-	-	-	50.73	0.38	-	3
Dec-24 60.00	0.15	-	-	-	41.97	0.04	-	3
Mar-25 38.00	4.82	-	-	-	51.40	0.51	-	1
Mar-25 66.00	0.45	-	-	-	46.72	0.08	-	1
Mar-25 68.00	0.36	-	-	-	46.46	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	1.53	-	-	-	51.34	-0.26	-	1
Sep-24 36.00	4.17	-	-	-	47.03	-0.55	-	2
Sep-24 38.00	5.45	-	-	-	45.85	-0.65	-	1
Sep-24 39.00	6.16	-	-	-	45.26	-0.69	-	2
Sep-24 40.00	6.91	-	-	-	44.67	-0.74	-	3
Sep-24 41.00	7.68	-	-	-	44.08	-0.78	-	3
Sep-24 47.00	13.06	-	-	-	40.55	-0.97	-	1
Dec-24 25.00	1.35	-	-	-	56.69	-0.16	-	1
Dec-24 30.00	2.85	-	-	-	53.55	-0.29	-	2
Dec-24 33.00	4.11	-	-	-	51.66	-0.38	-	2
Dec-24 43.00	10.37	-	-	-	46.89	-0.71	-	1
Mar-25 30.00	3.61	-	-	-	52.20	-0.29	-	4
Mar-25 40.00	9.14	-	-	-	49.09	-0.56	-	2
Mar-25 42.00	10.54	-	-	-	48.76	-0.61	-	2
Jun-25 40.00	9.74	-	-	-	48.04	-0.53	-	2

	Previous Close	26.37		25/06/24
	PUIG Close	25.70		25/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-25 27.00	2.83	-	-	-	27.09	-0.52	-	3
Mar-25 28.00	3.45	-	-	-	26.89	-0.59	-	3

	Previous Close	17.32		25/06/24
	REDEIA Close	17.29		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 16.00	1.29	-	-	-	13.55	1.00	-	1
Jul-24 17.00	0.29	0.38	0.38	0.38	12.36	0.98	1	4
Jul-24 17.50	0.01	-	-	-	11.89	0.09	-	1
Aug-24 17.50	0.06	-	-	-	12.29	0.15	-	1
Sep-24 13.00	4.29	-	-	-	17.84	1.00	-	5
Sep-24 14.00	3.29	-	-	-	16.87	1.00	-	5
Sep-24 15.00	2.29	-	-	-	15.91	1.00	-	8
Sep-24 15.50	1.79	-	-	-	15.43	1.00	-	102
Sep-24 16.00	1.29	-	-	-	14.94	1.00	-	19
Sep-24 16.50	0.79	-	-	-	14.46	1.00	-	8
Sep-24 17.00	0.36	-	-	-	13.98	0.59	-	1
Sep-24 17.50	0.16	-	-	-	13.64	0.25	-	4
Sep-24 18.00	0.08	-	-	-	13.49	0.14	-	17
Dec-24 13.50	3.79	-	-	-	18.02	0.97	-	5
Dec-24 14.00	3.29	-	-	-	17.70	0.94	-	7
Dec-24 15.00	2.29	-	-	-	17.04	0.85	-	225
Dec-24 16.00	1.29	-	-	-	16.39	0.70	-	39
Dec-24 16.50	0.93	-	-	-	16.06	0.60	-	5
Dec-24 17.00	0.67	-	-	-	15.73	0.49	-	10
Dec-24 17.50	0.46	0.37	0.37	0.37	15.48	0.39	9	21
Dec-24 18.00	0.31	-	-	-	15.32	0.29	-	4
Mar-25 16.50	1.06	-	-	-	16.14	0.59	-	1
Mar-25 17.00	0.81	-	-	-	15.92	0.50	-	3
Jun-25 16.00	1.54	-	-	-	16.44	0.66	-	50
Jun-25 17.50	0.80	0.79	0.79	0.79	15.99	0.44	1	3
Sep-25 16.00	1.53	-	-	-	16.53	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	-	-	-	-	15.61	-	-	2
Jul-24 16.00	0.05	-	-	-	13.82	-0.15	-	2
Jul-24 16.50	0.18	-	-	-	13.22	-0.43	-	2
Sep-24 13.00	-	-	-	-	17.57	-	-	1
Sep-24 13.50	-	-	-	-	17.08	-	-	3
Sep-24 14.00	0.01	-	-	-	16.60	-0.01	-	3
Sep-24 14.50	0.02	-	-	-	16.12	-0.03	-	66
Sep-24 15.00	0.04	-	-	-	15.64	-0.08	-	57
Sep-24 15.50	0.10	0.11	0.11	0.11	15.16	-0.15	1	26
Sep-24 16.00	0.20	-	-	-	14.67	-0.27	-	19
Sep-24 17.00	0.63	-	-	-	13.71	-0.62	-	25
Dec-24 13.50	0.03	-	-	-	17.58	-0.03	-	12
Dec-24 14.00	0.05	-	-	-	17.26	-0.06	-	61
Dec-24 14.50	0.09	-	-	-	16.93	-0.09	-	6
Dec-24 15.00	0.15	-	-	-	16.60	-0.15	-	5
Dec-24 16.00	0.39	-	-	-	15.95	-0.32	-	20
Dec-24 16.50	0.58	-	-	-	15.62	-0.43	-	4
Dec-24 17.00	0.83	-	-	-	15.29	-0.55	-	3
Dec-24 18.00	1.51	-	-	-	14.88	-0.81	-	1
Mar-25 13.50	0.06	-	-	-	16.58	-0.06	-	1
Mar-25 14.50	0.16	-	-	-	16.14	-0.14	-	4
Mar-25 15.00	0.26	-	-	-	15.92	-0.20	-	1
Mar-25 16.00	0.55	-	-	-	15.47	-0.35	-	20
Mar-25 17.00	1.00	-	-	-	15.03	-0.54	-	1
Jun-25 15.00	0.34	-	-	-	15.90	-0.22	-	1
Jun-25 15.50	0.47	0.39	0.39	0.39	15.74	-0.28	1	1
Dec-25 14.00	0.34	-	-	-	16.30	-0.18	-	3
Dec-25 15.00	0.61	-	-	-	16.07	-0.29	-	3
Dec-25 16.00	1.02	-	-	-	15.84	-0.42	-	605
Dec-28 13.00	0.96	-	-	-	16.57	-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	0.10	-	-	-	15.16	-0.15	-	5

	Previous Close	14.80		25/06/24
	REPSOL Close	14.76		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.50	0.37	-	-	-	21.89	0.69	-	2,501
Jul-24 15.00	0.12	0.16	0.18	0.16	21.12	0.32	4	5,888
Jul-24 15.50	0.03	-	-	-	20.89	0.09	-	103
Jul-24 16.50	-	-	-	-	20.44	-	-	7
Aug-24 10.00	4.76	-	-	-	34.71	1.00	-	1
Aug-24 14.50	0.46	-	-	-	22.92	0.58	-	8
Aug-24 15.00	0.23	-	-	-	22.13	0.33	-	8
Aug-24 15.50	0.12	-	-	-	21.88	0.19	-	1
Aug-24 16.00	0.05	-	-	-	21.63	0.09	-	1
Sep-24 11.50	3.27	-	-	-	29.56	1.00	-	100
Sep-24 12.00	2.77	-	-	-	28.47	1.00	-	2
Sep-24 13.00	1.77	-	-	-	26.31	0.98	-	1
Sep-24 13.50	1.31	-	-	-	25.22	0.88	-	223
Sep-24 14.00	0.91	-	-	-	24.14	0.70	-	106
Sep-24 14.50	0.60	-	-	-	23.05	0.51	-	349
Sep-24 15.00	0.38	-	-	-	22.35	0.37	-	3,317
Sep-24 15.50	0.23	-	-	-	22.03	0.26	-	498
Sep-24 16.00	0.13	-	-	-	21.71	0.17	-	5,631
Sep-24 16.50	0.07	-	-	-	21.40	0.10	-	63
Sep-24 17.00	0.03	-	-	-	21.08	0.06	-	11
Sep-24 17.50	0.02	-	-	-	20.76	0.03	-	250
Sep-24 18.00	0.01	-	-	-	20.45	0.01	-	156
Sep-24 18.50	-	-	-	-	20.13	0.01	-	20
Sep-24 20.00	-	-	-	-	19.18	-	-	10
Dec-24 10.00	4.76	-	-	-	30.53	1.00	-	39
Dec-24 10.50	4.26	-	-	-	29.71	1.00	-	35
Dec-24 12.00	2.77	-	-	-	27.23	0.98	-	8,007
Dec-24 12.50	2.30	-	-	-	26.41	0.89	-	6,350
Dec-24 13.00	1.90	-	-	-	25.58	0.79	-	15
Dec-24 13.50	1.53	-	-	-	24.76	0.69	-	1,000
Dec-24 14.00	1.22	-	-	-	23.94	0.62	-	152
Dec-24 14.50	0.93	-	-	-	23.11	0.53	-	423
Dec-24 15.00	0.69	0.72	0.77	0.72	22.52	0.45	27	1,716
Dec-24 15.50	0.51	-	-	-	22.17	0.36	2,500	3,698
Dec-24 16.00	0.37	-	-	-	21.82	0.29	-	11,400
Dec-24 16.50	0.25	-	-	-	21.47	0.22	-	503
Dec-24 17.00	0.17	-	-	-	21.12	0.16	-	6,184
Dec-24 17.50	0.10	-	-	-	20.77	0.11	-	347
Dec-24 18.00	0.07	-	-	-	20.42	0.08	-	5,663
Dec-24 18.50	0.04	-	-	-	20.07	0.05	-	2,372
Dec-24 19.00	0.02	-	-	-	19.72	0.03	-	101
Dec-24 19.50	0.01	-	-	-	19.37	0.02	-	2
Mar-25 10.50	4.26	-	-	-	30.99	1.00	-	100
Mar-25 13.50	1.69	-	-	-	26.32	0.67	-	2
Mar-25 14.00	1.38	-	-	-	25.54	0.61	-	264
Mar-25 15.00	0.87	-	-	-	24.14	0.46	-	17
Mar-25 15.50	0.67	-	-	-	23.69	0.39	-	9
Mar-25 16.00	0.52	-	-	-	23.23	0.33	-	14
Mar-25 16.50	0.38	-	-	-	22.78	0.26	-	59
Mar-25 17.00	0.28	-	-	-	22.33	0.21	-	151
Mar-25 18.00	0.13	-	-	-	21.43	0.12	-	4
Mar-25 18.50	0.09	-	-	-	20.98	0.08	-	150
Mar-25 20.00	0.02	-	-	-	19.62	0.02	-	65
Jun-25 10.00	4.76	-	-	-	30.63	1.00	-	1
Jun-25 10.50	4.26	-	-	-	29.98	1.00	-	1
Jun-25 11.50	3.30	-	-	-	28.66	0.94	-	1
Jun-25 13.00	2.15	-	-	-	26.70	0.71	-	50
Jun-25 14.00	1.54	-	-	-	25.39	0.60	-	100
Jun-25 14.50	1.28	-	-	-	24.73	0.54	-	100
Jun-25 15.50	0.86	-	-	-	23.84	0.41	-	2
Jun-25 16.50	0.55	-	-	-	23.10	0.30	-	1
Jun-25 18.50	0.19	-	-	-	21.61	0.13	-	10
Sep-25 13.00	2.16	-	-	-	26.68	0.70	-	3
Sep-25 13.50	1.84	-	-	-	26.08	0.65	-	60
Sep-25 14.00	1.57	-	-	-	25.48	0.59	-	100
Sep-25 14.50	1.31	-	-	-	24.89	0.53	-	100
Sep-25 15.00	1.09	-	-	-	24.42	0.47	-	200
Sep-25 16.50	0.60	-	-	-	23.44	0.31	-	100
Sep-25 17.00	0.49	-	-	-	23.11	0.27	-	1
Sep-25 17.50	0.38	-	-	-	22.78	0.22	-	6
Dec-25 13.00	2.29	-	-	-	27.28	0.69	-	100
Dec-25 13.50	1.99	-	-	-	26.72	0.64	-	30
Dec-25 14.00	1.73	-	-	-	26.15	0.59	-	175
Dec-25 15.00	1.26	-	-	-	25.15	0.48	-	102
Dec-25 15.50	1.07	-	-	-	24.83	0.43	-	222
Dec-25 16.00	0.91	-	-	-	24.51	0.39	-	101
Dec-25 16.50	0.77	-	-	-	24.20	0.34	-	100
Dec-25 17.50	0.53	-	-	-	23.56	0.26	-	4
Dec-25 18.00	0.43	-	-	-	23.25	0.23	-	35
Dec-25 18.50	0.35	-	-	-	22.93	0.19	-	2
Dec-25 19.00	0.28	-	-	-	22.61	0.16	-	5
Mar-26 11.00	3.76	-	-	-	29.80	0.87	-	7
Mar-26 12.50	2.62	-	-	-	28.18	0.73	-	150
Mar-26 13.00	2.30	-	-	-	27.63	0.68	-	100
Mar-26 13.50	2.02	-	-	-	27.09	0.63	-	100
Mar-26 14.00	1.75	-	-	-	26.55	0.58	-	140
Mar-26 14.50	1.52	-	-	-	26.01	0.53	-	100
Mar-26 15.00	1.30	-	-	-	25.58	0.48	-	100
Mar-26 15.50	1.12	-	-	-	25.28	0.44	-	200
Mar-26 16.00	0.96	-	-	-	24.97	0.39	-	104
Mar-26 16.50	0.82	-	-	-	24.67	0.35	-	335
Jun-26 16.00	1.07	-	-	-	25.15	0.40	-	100
Jun-26 16.50	0.93	-	-	-	24.86	0.37	-	100
Jun-26 18.00	0.58	-	-	-	23.97	0.26	-	200
Dec-26 15.50	1.34	-	-	-	26.01	0.45	-	3,000
Jun-27 11.00	3.76	-	-	-	29.87	0.85	-	1
Jun-27 13.50	2.23	-	-	-	27.89	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	-	-	-	-	19.67	-	-	1
Jun-24 w4 14.50	0.02	-	-	-	18.39	-0.14	-	20
Jul-24 w1 14.50	0.31	0.21	0.21	0.21	18.39	-0.70	1	1
Jul-24 13.00	0.01	-	-	-	21.17	-0.04	-	21
Jul-24 13.50	0.05	-	-	-	19.87	-0.13	-	5,027
Jul-24 14.00	0.15	-	-	-	18.57	-0.33	-	3,099
Jul-24 14.50	0.38	-	-	-	17.27	-0.63	-	23
Jul-24 15.00	0.76	-	-	-	16.50	-0.89	-	2
Jul-24 16.00	1.73	-	-	-	16.05	-1.00	-	4
Aug-24 13.50	0.16	-	-	-	22.09	-0.23	-	411
Aug-24 14.50	0.52	-	-	-	19.47	-0.56	-	1
Aug-24 15.00	0.85	-	-	-	18.68	-0.75	-	1
Sep-24 8.00	-	-	-	-	34.01	-	-	2
Sep-24 9.00	-	-	-	-	31.84	-	-	4,010
Sep-24 10.50	0.01	-	-	-	28.59	-0.01	-	110
Sep-24 11.00	0.01	-	-	-	27.50	-0.02	-	162
Sep-24 11.50	0.03	-	-	-	26.42	-0.04	-	175
Sep-24 12.00	0.05	-	-	-	25.33	-0.06	-	24
Sep-24 12.50	0.09	-	-	-	24.25	-0.11	-	733
Sep-24 13.00	0.16	-	-	-	23.17	-0.17	-	615
Sep-24 13.50	0.26	-	-	-	22.08	-0.27	-	160
Sep-24 14.00	0.42	0.38	0.38	0.38	21.00	-0.39	2	1,222
Sep-24 14.50	0.63	-	-	-	19.91	-0.53	-	605
Sep-24 15.00	0.93	-	-	-	19.21	-0.68	-	866
Sep-24 15.50	1.31	-	-	-	18.89	-0.82	-	549
Sep-24 16.00	1.75	-	-	-	18.57	-0.92	-	4
Sep-24 17.00	2.73	-	-	-	17.94	-1.00	-	4
Dec-24 8.00	-	-	-	-	31.80	-	-	5,000
Dec-24 8.50	0.01	-	-	-	30.98	-	-	10
Dec-24 9.75	0.02	-	-	-	28.91	-0.02	-	110
Dec-24 10.00	0.03	-	-	-	28.50	-0.02	-	2,510
Dec-24 10.50	0.05	-	-	-	27.68	-0.04	-	102
Dec-24 11.00	0.07	-	-	-	26.85	-0.06	-	572
Dec-24 11.50	0.11	-	-	-	26.03	-0.09	-	10,485
Dec-24 12.00	0.17	-	-	-	25.20	-0.13	-	18,502
Dec-24 12.50	0.25	-	-	-	24.38	-0.17	-	8,050
Dec-24 13.00	0.34	0.35	0.35	0.35	23.55	-0.23	47	17,790
Dec-24 13.50	0.48	-	-	-	22.73	-0.31	-	1,100
Dec-24 14.00	0.65	-	-	-	21.91	-0.39	2,500	2,651
Dec-24 14.50	0.87	-	-	-	21.08	-0.49	-	5,595
Dec-24 15.00	1.14	1.04	1.04	1.04	20.49	-0.60	7	315
Dec-24 15.50	1.47	-	-	-	20.14	-0.70	-	7
Dec-24 16.00	1.85	-	-	-	19.79	-0.80	-	6,000
Dec-24 16.50	2.28	-	-	-	19.44	-0.89	-	150
Dec-24 19.00	4.72	-	-	-	17.69	-1.00	-	2
Mar-25 8.75	0.03	-	-	-	29.61	-0.02	-	1
Mar-25 9.50	0.06	-	-	-	28.44	-0.04	-	100
Mar-25 10.00	0.09	-	-	-	27.66	-0.06	-	1
Mar-25 10.50	0.13	-	-	-	26.88	-0.08	-	30
Mar-25 11.00	0.19	-	-	-	26.10	-0.11	-	210
Mar-25 11.50	0.25	-	-	-	25.32	-0.15	-	844
Mar-25 12.00	0.35	-	-	-	24.54	-0.19	-	1
Mar-25 12.50	0.46	-	-	-	23.77	-0.25	-	201
Mar-25 13.00	0.59	-	-	-	22.99	-0.31	-	304
Mar-25 14.00	0.97	-	-	-	21.43	-0.45	-	8
Mar-25 14.50	1.20	-	-	-	20.65	-0.54	-	200
Mar-25 15.00	1.49	-	-	-	20.03	-0.62	-	1
Mar-25 15.50	1.82	-	-	-	19.58	-0.69	-	10
Mar-25 16.00	2.19	-	-	-	19.12	-0.77	-	2
Jun-25 5.50	-	-	-	-	33.25	-	-	170
Jun-25 9.50	0.11	-	-	-	28.01	-0.06	-	26
Jun-25 10.00	0.15	-	-	-	27.35	-0.08	-	11
Jun-25 11.00	0.27	0.23	0.23	0.23	26.04	-0.13	30	200
Jun-25 12.00	0.46	-	-	-	24.73	-0.21	-	613
Jun-25 12.50	0.59	-	-	-	24.07	-0.26	-	3
Jun-25 13.00	0.74	-	-	-	23.42	-0.32	-	8,510
Jun-25 13.50	0.92	-	-	-	22.76	-0.38	-	16
Jun-25 14.00	1.13	-	-	-	22.11	-0.45	-	117
Jun-25 14.50	1.37	-	-	-	21.45	-0.52	-	122
Jun-25 15.00	1.65	-	-	-	20.94	-0.59	-	23
Sep-25 10.00	0.24	-	-	-	26.91	-0.11	-	20
Sep-25 12.00	0.65	-	-	-	24.52	-0.26	-	1
Dec-25 8.00	0.09	-	-	-	28.87	-0.04	-	1
Dec-25 9.75	0.26	-	-	-	26.89	-0.11	-	360
Dec-25 10.00	0.29	-	-	-	26.61	-0.12	-	450
Dec-25 11.50	0.60	-	-	-	24.92	-0.22	-	155
Dec-25 12.00	0.74	-	-	-	24.35	-0.27	-	501
Dec-25 12.50	0.90	-	-	-	23.79	-0.31	-	150
Dec-25 14.50	1.76	-	-	-	21.53	-0.53	-	227
Dec-25 15.50	2.37	-	-	-	20.77	-0.64	-	1
Dec-25 20.00	6.08	-	-	-	17.92	-0.96	-	5
Mar-26 10.50	0.51	-	-	-	25.83	-0.18	-	1,000
Mar-26 11.00	0.63	-	-	-	25.29	-0.22	-	450
Mar-26 11.50	0.77	-	-	-	24.75	-0.26	-	200
Jun-26 9.25	0.33	-	-	-	27.21	-0.12	-	20
Jun-26 10.50	0.58	-	-	-	25.85	-0.19	-	2,100
Jun-26 12.00	1.01	-	-	-	24.23	-0.30	-	2
Jun-26 14.50	2.12	-	-	-	21.52	-0.54	-	1
Dec-26 12.00	1.29	-	-	-	24.28	-0.33	-	10
Dec-26 12.50	1.49	-	-	-	23.79	-0.38	-	10
Dec-26 13.00	1.71	-	-	-	23.30	-0.42	-	5,000
Dec-26 15.00	2.77	-	-	-	21.47	-0.60	-	4,000
Jun-27 11.50	1.31	-	-	-	24.42	-0.32	-	60
Jun-27 14.00	2.48	-	-	-	22.45	-0.51	-	10
Dec-27 10.50	1.16	-	-	-	25.28	-0.27	-	6,000
Dec-27 11.00	1.34	-	-	-	24.94	-0.30	-	40
Dec-28 11.50	1.98	-	-	-	25.06	-0.37	-	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	0.50	-	-	-	23.19	0.64	-	17
Jul-24 14.50	0.23	-	-	-	21.89	0.41	-	65
Jul-24 15.00	0.08	-	-	-	21.12	0.19	-	7
Aug-24 14.00	0.70	-	-	-	24.23	0.61	-	10
Aug-24 14.50	0.42	-	-	-	22.92	0.46	-	30
Sep-24 16.00	0.13	-	-	-	21.71	0.17	-	62
Dec-24 14.00	1.21	-	-	-	23.94	0.61	-	3
Dec-24 15.00	0.69	-	-	-	22.52	0.44	-	7
Dec-24 16.00	0.36	-	-	-	21.82	0.28	-	10
Mar-25 17.00	0.27	-	-	-	22.33	0.19	-	1
Dec-25 15.50	1.05	-	-	-	24.83	0.40	-	3,009
Dec-25 17.00	0.63	-	-	-	23.88	0.28	-	7
Dec-26 17.00	0.90	-	-	-	25.23	0.31	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 14.00	0.15	-	-	-	18.57	-0.32	-	10
Jul-24 14.50	0.37	-	-	-	17.27	-0.62	-	25
Aug-24 14.00	0.30	-	-	-	20.78	-0.37	-	10
Sep-24 11.00	0.01	-	-	-	27.50	-0.02	-	2
Sep-24 12.00	0.05	-	-	-	25.33	-0.06	-	2
Sep-24 13.00	0.16	-	-	-	23.17	-0.17	-	40
Sep-24 15.50	1.27	-	-	-	18.89	-0.77	-	1
Dec-24 9.75	0.02	-	-	-	28.91	-0.02	-	50
Dec-24 12.00	0.17	-	-	-	25.20	-0.12	-	50
Dec-24 13.00	0.34	-	-	-	23.55	-0.22	-	10
Mar-25 15.00	1.45	-	-	-	20.03	-0.58	-	20
Jun-25 14.00	1.08	-	-	-	22.11	-0.41	-	1
Dec-25 11.50	0.58	-	-	-	24.92	-0.21	-	3,009
Dec-26 10.00	0.64	-	-	-	26.22	-0.17	-	7

	Previous Close	3.39		25/06/24
	SACYR Close	3.33		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 3.20	0.18	-	-	-	21.38	0.68	-	5
Dec-24 3.10	0.30	-	-	-	20.75	0.70	-	5
Dec-24 3.20	0.24	-	-	-	20.68	0.61	-	5
Dec-24 3.30	0.19	-	-	-	20.61	0.53	-	5
Dec-24 3.40	0.14	-	-	-	20.58	0.45	-	10
Mar-25 3.50	0.14	-	-	-	20.39	0.39	-	5
Mar-25 3.60	0.11	-	-	-	20.38	0.33	-	5
Jun-25 3.30	0.26	-	-	-	20.58	0.53	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 2.70	-	-	-	-	18.74	-0.02	-	10
Sep-24 3.30	0.13	-	-	-	17.96	-0.54	-	3
Dec-24 2.90	0.04	-	-	-	19.77	-0.16	-	10
Dec-24 3.00	0.06	-	-	-	19.70	-0.23	-	10

	Previous Close	4.41		25/06/24
	SANTANDER Close	4.38		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 4.00	0.41	-	-	-	32.71	0.88	-	5
Jul-24 4.30	0.18	-	-	-	29.19	0.62	-	5
Jul-24 4.40	0.12	-	-	-	28.20	0.50	-	5
Jul-24 4.50	0.08	0.09	0.09	0.09	27.97	0.38	1	16
Jul-24 4.60	0.05	-	-	-	27.73	0.27	-	10
Jul-24 4.70	0.03	-	-	-	27.50	0.18	-	5
Jul-24 4.80	0.02	-	-	-	27.26	0.11	-	5
Jul-24 4.90	0.01	-	-	-	27.02	0.06	-	11
Jul-24 5.00	-	-	-	-	26.79	0.03	-	76
Jul-24 5.25	-	-	-	-	26.20	-	-	110
Jul-24 5.50	-	-	-	-	25.61	-	-	1,300
Jul-24 5.75	-	-	-	-	25.02	-	-	1,400
Aug-24 4.00	0.47	-	-	-	33.24	0.80	-	5
Aug-24 4.40	0.19	-	-	-	28.77	0.53	-	5
Aug-24 4.50	0.15	-	-	-	28.56	0.44	-	5
Aug-24 4.70	0.08	-	-	-	28.15	0.29	-	15
Aug-24 4.90	0.04	-	-	-	27.74	0.17	-	20
Aug-24 5.00	0.03	-	-	-	27.54	0.12	-	10
Aug-24 6.00	-	-	-	-	25.48	-	-	100
Sep-24 2.40	2.00	-	-	-	47.11	1.00	-	100
Sep-24 3.00	1.42	-	-	-	41.36	0.98	-	1,000
Sep-24 3.50	0.94	-	-	-	36.56	0.92	-	97
Sep-24 3.60	0.85	-	-	-	35.60	0.90	-	33
Sep-24 3.70	0.77	-	-	-	34.64	0.87	-	81
Sep-24 3.80	0.68	-	-	-	33.69	0.84	-	21
Sep-24 3.90	0.60	-	-	-	32.73	0.80	-	106
Sep-24 4.00	0.52	-	-	-	31.77	0.76	-	216
Sep-24 4.10	0.45	-	-	-	30.81	0.72	-	117
Sep-24 4.20	0.37	-	-	-	29.85	0.66	-	134
Sep-24 4.30	0.31	-	-	-	28.89	0.60	-	515
Sep-24 4.40	0.25	-	-	-	28.08	0.54	-	61
Sep-24 4.50	0.20	-	-	-	27.89	0.47	-	141
Sep-24 4.60	0.16	-	-	-	27.70	0.41	-	61
Sep-24 4.70	0.13	-	-	-	27.51	0.35	-	11
Sep-24 4.80	0.10	-	-	-	27.32	0.29	-	10
Sep-24 4.90	0.08	-	-	-	27.13	0.24	-	78
Sep-24 5.00	0.06	-	-	-	26.94	0.19	-	97
Sep-24 5.25	0.03	-	-	-	26.47	0.10	-	23
Sep-24 5.50	0.01	-	-	-	25.99	0.05	-	60
Dec-24 1.30	3.10	-	-	-	54.14	1.00	-	5
Dec-24 2.30	2.11	-	-	-	45.76	0.99	-	5
Dec-24 2.70	1.72	-	-	-	42.42	0.98	-	10
Dec-24 2.80	1.63	-	-	-	41.58	0.97	-	7,350
Dec-24 2.90	1.53	-	-	-	40.74	0.96	-	35
Dec-24 3.00	1.44	-	-	-	39.91	0.95	-	5,115
Dec-24 3.10	1.35	-	-	-	39.07	0.94	-	75
Dec-24 3.20	1.26	-	-	-	38.23	0.93	-	103
Dec-24 3.30	1.17	-	-	-	37.39	0.91	-	1,505
Dec-24 3.40	1.08	-	-	-	36.56	0.89	-	7,550
Dec-24 3.50	0.99	-	-	-	35.72	0.87	-	3,351
Dec-24 3.60	0.91	-	-	-	34.88	0.85	-	15
Dec-24 3.70	0.83	-	-	-	34.05	0.82	-	16
Dec-24 3.80	0.75	-	-	-	33.21	0.79	-	11,884
Dec-24 3.90	0.67	-	-	-	32.37	0.76	-	20,000
Dec-24 4.00	0.59	-	-	-	31.53	0.73	-	32,829
Dec-24 4.10	0.52	-	-	-	30.70	0.69	-	2,044
Dec-24 4.20	0.46	-	-	-	29.86	0.64	-	1,787
Dec-24 4.30	0.39	-	-	-	29.02	0.60	-	180
Dec-24 4.40	0.34	-	-	-	28.31	0.55	-	309
Dec-24 4.50	0.29	-	-	-	28.13	0.50	-	17
Dec-24 4.60	0.25	-	-	-	27.95	0.45	-	16
Dec-24 4.70	0.21	-	-	-	27.77	0.41	-	60
Dec-24 4.80	0.18	-	-	-	27.58	0.36	-	337
Dec-24 4.90	0.15	-	-	-	27.40	0.32	-	69
Dec-24 5.00	0.13	-	-	-	27.22	0.28	-	185
Dec-24 5.25	0.08	-	-	-	26.76	0.19	-	233
Dec-24 5.50	0.05	-	-	-	26.31	0.12	-	31
Dec-24 5.75	0.03	-	-	-	25.85	0.08	-	48
Mar-25 2.20	2.21	-	-	-	43.88	0.99	-	10
Mar-25 2.60	1.83	-	-	-	40.90	0.97	-	1
Mar-25 3.00	1.46	-	-	-	37.91	0.93	-	65
Mar-25 3.50	1.03	-	-	-	34.19	0.84	-	1
Mar-25 3.60	0.95	-	-	-	33.44	0.81	-	75
Mar-25 4.00	0.65	0.64	0.64	0.64	30.46	0.70	66	66
Mar-25 4.10	0.59	-	-	-	29.71	0.66	-	1
Mar-25 4.20	0.53	-	-	-	28.97	0.63	-	2
Mar-25 4.30	0.46	-	-	-	28.22	0.59	-	11
Mar-25 4.40	0.41	-	-	-	27.58	0.55	-	6
Mar-25 4.50	0.36	-	-	-	27.40	0.51	-	150
Mar-25 4.60	0.32	-	-	-	27.22	0.47	-	7
Mar-25 4.70	0.28	-	-	-	27.04	0.44	-	16
Mar-25 4.80	0.25	-	-	-	26.85	0.40	-	160
Mar-25 4.90	0.22	-	-	-	26.67	0.36	-	460
Mar-25 5.00	0.19	-	-	-	26.49	0.33	-	471
Mar-25 5.25	0.13	-	-	-	26.03	0.25	-	30
Mar-25 5.50	0.08	-	-	-	25.58	0.18	-	165
Mar-25 5.75	0.06	-	-	-	25.12	0.13	-	10
Jun-25 2.90	1.55	-	-	-	37.85	0.93	-	100
Jun-25 3.00	1.46	-	-	-	37.18	0.92	-	129
Jun-25 3.10	1.38	-	-	-	36.51	0.90	-	150
Jun-25 3.20	1.29	-	-	-	35.85	0.88	-	100
Jun-25 3.30	1.21	-	-	-	35.18	0.87	-	104
Jun-25 3.40	1.13	-	-	-	34.51	0.85	-	115
Jun-25 3.70	0.90	-	-	-	32.50	0.77	-	25
Jun-25 4.00	0.69	-	-	-	30.49	0.69	-	6
Jun-25 4.40	0.45	-	-	-	27.91	0.55	-	45
Jun-25 4.60	0.37	-	-	-	27.56	0.49	-	104
Jun-25 4.80	0.29	-	-	-	27.21	0.42	-	15,003
Jun-25 4.90	0.26	-	-	-	27.03	0.39	-	5
Jun-25 5.00	0.23	-	-	-	26.86	0.36	-	5
Sep-25 3.80	0.87	-	-	-	31.96	0.73	-	6
Sep-25 3.90	0.80	-	-	-	31.34	0.70	-	7
Sep-25 4.40	0.51	-	-	-	28.31	0.56	-	1
Sep-25 4.50	0.46	-	-	-	28.15	0.53	-	1
Sep-25 4.70	0.39	-	-	-	27.83	0.47	-	2
Sep-25 4.80	0.35	-	-	-	27.67	0.44	-	2
Dec-25 3.00	1.49	-	-	-	37.03	0.89	-	102
Dec-25 3.10	1.41	-	-	-	36.44	0.88	-	100
Dec-25 3.20	1.32	-	-	-	35.86	0.86	-	240
Dec-25 3.30	1.25	-	-	-	35.27	0.84	-	140
Dec-25 3.40	1.18	-	-	-	34.69	0.81	-	330
Dec-25 3.50	1.10	-	-	-	34.10	0.79	-	1
Dec-25 3.60	1.03	-	-	-	33.51	0.77	-	20
Dec-25 4.00	0.77	-	-	-	31.17	0.67	-	25,000
Dec-25 4.20	0.65	-	-	-	30.00	0.62	-	14,000
Dec-25 4.30	0.60	-	-	-	29.41	0.59	-	1
Dec-25 4.50	0.50	-	-	-	28.74	0.53	-	10,000
Dec-25 4.80	0.39	-	-	-	28.24	0.45	-	40
Dec-25 4.90	0.35	-	-	-	28.07	0.42	-	5
Dec-25 5.00	0.32	-	-	-	27.90	0.40	-	15
Mar-26 3.40	1.20	-	-	-	34.78	0.80	-	30
Mar-26 3.50	1.13	-	-	-	34.22	0.78	-	1
Mar-26 3.60	1.06	-	-	-	33.67	0.76	-	215
Mar-26 4.70	0.47	-	-	-	28.77	0.49	-	25
Mar-26 4.80	0.44	-	-	-	28.60	0.46	-	25
Mar-26 4.90	0.40	-	-	-	28.42	0.44	-	25
Mar-26 5.00	0.37	-	-	-	28.25	0.41	-	25
Jun-26 3.30	1.28	-	-	-	35.29	0.82	-	10
Jun-26 3.70	1.01	-	-	-	33.19	0.73	-	100
Jun-26 4.30	0.66	-	-	-	30.04	0.59	-	22
Jun-26 4.80	0.46	-	-	-	28.85	0.47	-	25
Jun-26 4.90	0.42	-	-	-	28.67	0.45	-	1
Jun-26 5.00	0.39	-	-	-	28.49	0.42	-	25
Jun-26 5.50	0.26	-	-	-	27.58	0.32	-	3,750
Sep-26 4.20	0.75	-	-	-	30.78	0.61	-	1
Sep-26 4.50	0.60	-	-	-	29.64	0.54	-	1
Sep-26 4.70	0.53	-	-	-	29.26	0.50	-	25
Sep-26 4.80	0.50	-	-	-	29.07	0.48	-	25
Sep-26 4.90	0.46	-	-	-	28.88	0.46	-	25
Sep-26 5.00	0.43	-	-	-	28.69	0.43	-	25
Dec-26 2.80	1.67	-	-	-	37.77	0.91	-	100,000
Dec-26 3.00	1.51	-	-	-	36.81	0.87	-	8,840
Dec-26 3.60	1.10	-	-	-	33.93	0.74	-	5
Dec-26 3.70	1.04	-	-	-	33.45	0.72	-	5
Dec-26 4.00	0.87	-	-	-	32.01	0.66	-	25,090
Dec-26 4.60	0.59	-	-	-	29.76	0.53	-	80
Jun-27 2.90	1.59	-	-	-	37.04	0.88	-	2
Dec-27 2.30	2.11	-	-	-	39.32	0.99	-	80
Dec-27 3.50	1.21	-	-	-	34.67	0.75	-	10,000
Dec-27 3.60	1.15	-	-	-	34.28	0.73	-	10
Dec-27 4.20	0.84	-	-	-	31.95	0.62	-	7,000
Dec-27 4.30	0.80	-	-	-	31.56	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	-	-	-	31.54	-0.12	-	10
Jul-24 4.10	0.03	-	-	-	30.37	-0.18	-	10
Jul-24 4.20	0.06	0.08	0.08	0.08	29.20	-0.27	10	9
Jul-24 4.30	0.09	-	-	-	28.02	-0.37	-	1,015
Jul-24 4.40	0.13	-	-	-	27.03	-0.50	-	14
Jul-24 4.50	0.19	-	-	-	26.80	-0.63	-	15
Jul-24 4.60	0.26	-	-	-	26.56	-0.75	-	6
Jul-24 4.80	0.43	-	-	-	26.09	-0.92	-	12
Jul-24 4.90	0.52	-	-	-	25.85	-0.97	-	5
Aug-24 3.70	0.03	-	-	-	36.82	-0.09	-	10
Aug-24 4.00	0.07	-	-	-	33.33	-0.21	-	10
Aug-24 4.10	0.09	-	-	-	32.17	-0.26	-	10
Aug-24 4.30	0.15	0.13	0.13	0.13	29.84	-0.40	1	1
Aug-24 4.40	0.19	-	-	-	28.86	-0.48	-	9
Aug-24 4.50	0.25	-	-	-	28.65	-0.57	-	1
Aug-24 4.80	0.46	-	-	-	28.04	-0.79	-	5
Aug-24 5.00	0.63	-	-	-	27.63	-0.90	-	5
Sep-24 2.20	-	-	-	-	48.89	-	-	100
Sep-24 2.30	-	-	-	-	47.93	-	-	100
Sep-24 2.40	-	-	-	-	46.97	-	-	10
Sep-24 2.50	-	-	-	-	46.01	-	-	100
Sep-24 2.60	-	-	-	-	45.05	-0.01	-	100
Sep-24 2.70	-	-	-	-	44.09	-0.01	-	100
Sep-24 2.80	-	-	-	-	43.13	-0.01	-	5
Sep-24 2.90	0.01	-	-	-	42.17	-0.02	-	48
Sep-24 3.00	0.01	-	-	-	41.22	-0.02	-	15
Sep-24 3.10	0.01	-	-	-	40.26	-0.03	-	20
Sep-24 3.20	0.01	-	-	-	39.30	-0.04	-	22
Sep-24 3.30	0.02	-	-	-	38.34	-0.05	-	215
Sep-24 3.40	0.02	-	-	-	37.38	-0.06	-	26,049
Sep-24 3.50	0.03	-	-	-	36.42	-0.08	-	346
Sep-24 3.60	0.04	-	-	-	35.46	-0.10	-	36
Sep-24 3.70	0.05	-	-	-	34.50	-0.13	-	40
Sep-24 3.80	0.06	-	-	-	33.55	-0.16	-	1,501
Sep-24 3.90	0.08	-	-	-	32.59	-0.20	-	11
Sep-24 4.00	0.10	-	-	-	31.63	-0.24	-	25
Sep-24 4.10	0.13	0.09	0.09	0.09	30.67	-0.29	1	106
Sep-24 4.20	0.16	-	-	-	29.71	-0.34	-	41
Sep-24 4.40	0.23	-	-	-	27.94	-0.47	-	28
Sep-24 4.50	0.29	-	-	-	27.75	-0.54	-	100
Sep-24 4.60	0.35	-	-	-	27.56	-0.60	-	13
Sep-24 4.70	0.41	-	-	-	27.37	-0.67	-	90
Sep-24 4.80	0.49	-	-	-	27.18	-0.73	-	86
Sep-24 5.00	0.65	-	-	-	26.80	-0.84	-	3
Sep-24 6.00	1.62	1.58	1.58	1.58	24.90	-1.00	4	-
Dec-24 1.30	-	-	-	-	51.89	-	-	1
Dec-24 1.50	-	-	-	-	50.21	-	-	10
Dec-24 2.00	-	-	-	-	46.03	-	-	3
Dec-24 2.10	-	-	-	-	45.19	-0.01	-	100
Dec-24 2.20	-	-	-	-	44.35	-0.01	-	105
Dec-24 2.60	0.01	-	-	-	41.00	-0.03	-	60,100
Dec-24 2.70	0.02	-	-	-	40.17	-0.03	-	72,222
Dec-24 2.80	0.02	-	-	-	39.33	-0.04	-	7,461
Dec-24 2.90	0.03	-	-	-	38.49	-0.05	-	116
Dec-24 3.00	0.03	-	-	-	37.66	-0.06	-	86,120
Dec-24 3.10	0.04	-	-	-	36.82	-0.07	-	124
Dec-24 3.20	0.05	-	-	-	35.98	-0.09	-	39
Dec-24 3.30	0.06	-	-	-	35.14	-0.11	-	2,302
Dec-24 3.40	0.07	-	-	-	34.31	-0.13	-	106,476
Dec-24 3.50	0.08	-	-	-	33.47	-0.15	-	3,294
Dec-24 3.60	0.10	-	-	-	32.63	-0.17	-	60,790
Dec-24 3.70	0.12	-	-	-	31.80	-0.20	-	3,003
Dec-24 3.80	0.14	-	-	-	30.96	-0.23	-	10,277
Dec-24 3.90	0.17	-	-	-	30.12	-0.27	-	1,750
Dec-24 4.00	0.19	-	-	-	29.28	-0.30	30,000	32,737
Dec-24 4.10	0.22	-	-	-	28.45	-0.35	-	140
Dec-24 4.20	0.26	-	-	-	27.61	-0.39	-	71
Dec-24 4.30	0.29	-	-	-	26.77	-0.44	-	303
Dec-24 4.40	0.34	-	-	-	26.06	-0.49	-	316
Dec-24 4.50	0.39	-	-	-	25.88	-0.54	-	517
Dec-24 4.60	0.46	-	-	-	25.70	-0.59	-	88
Dec-24 4.70	0.52	-	-	-	25.52	-0.64	-	101
Dec-24 4.80	0.59	-	-	-	25.33	-0.69	-	13
Dec-24 4.90	0.66	-	-	-	25.15	-0.73	-	3
Dec-24 5.00	0.74	-	-	-	24.97	-0.77	-	70
Mar-25 2.70	0.03	-	-	-	38.51	-0.05	-	30
Mar-25 3.10	0.07	-	-	-	35.53	-0.10	-	60
Mar-25 3.50	0.13	-	-	-	32.55	-0.17	-	8
Mar-25 3.60	0.15	-	-	-	31.80	-0.20	-	2
Mar-25 3.70	0.17	-	-	-	31.05	-0.22	-	2
Mar-25 3.80	0.19	-	-	-	30.31	-0.25	-	27
Mar-25 3.90	0.22	-	-	-	29.56	-0.28	-	20,010
Mar-25 4.00	0.24	-	-	-	28.82	-0.32	-	10
Mar-25 4.10	0.28	-	-	-	28.07	-0.35	-	5
Mar-25 4.20	0.31	-	-	-	27.33	-0.39	-	6,771
Mar-25 4.30	0.35	-	-	-	26.58	-0.43	-	106
Mar-25 4.40	0.40	-	-	-	25.94	-0.47	-	150
Mar-25 4.50	0.45	-	-	-	25.76	-0.52	-	255
Mar-25 4.60	0.51	-	-	-	25.58	-0.56	-	12,150
Mar-25 4.70	0.57	-	-	-	25.40	-0.60	-	6
Mar-25 4.80	0.64	-	-	-	25.21	-0.64	-	5
Jun-25 1.80	0.01	-	-	-	42.81	-0.01	-	10
Jun-25 1.90	0.01	-	-	-	42.14	-0.02	-	150
Jun-25 2.50	0.04	-	-	-	38.12	-0.05	-	20
Jun-25 2.60	0.05	-	-	-	37.45	-0.06	-	86,000
Jun-25 2.80	0.07	-	-	-	36.11	-0.08	-	100
Jun-25 2.90	0.08	-	-	-	35.44	-0.10	-	100
Jun-25 3.00	0.09	-	-	-	34.77	-0.11	-	100
Jun-25 3.10	0.11	-	-	-	34.10	-0.13	-	110
Jun-25 3.20	0.12	-	-	-	33.44	-0.15	-	100
Jun-25 3.30	0.14	-	-	-	32.77	-0.17	-	100
Jun-25 3.40	0.16	-	-	-	32.10	-0.19	-	43,000
Jun-25 3.50	0.18	-	-	-	31.43	-0.21	-	506
Jun-25 3.60	0.20	-	-	-	30.76	-0.23	-	614
Jun-25 3.70	0.23	-	-	-	30.09	-0.26	-	100
Jun-25 3.80	0.25	-	-	-	29.42	-0.29	-	15,002
Jun-25 4.00	0.32	-	-	-	28.08	-0.35	-	30,005
Jun-25 4.50	0.53	-	-	-	25.32	-0.52	-	20
Jun-25 4.70	0.66	-	-	-	24.97	-0.59	-	3
Jun-25 4.80	0.72	-	-	-	24.80	-0.63	-	105
Sep-25 4.40	0.51	-	-	-	25.22	-0.48	-	1
Sep-25 4.50	0.57	-	-	-	25.06	-0.51	-	10
Sep-25 4.70	0.69	-	-	-	24.74	-0.58	-	2
Dec-25 2.90	0.12	-	-	-	33.22	-0.12	-	32
Dec-25 3.00	0.14	-	-	-	32.64	-0.14	-	110
Dec-25 3.10	0.16	-	-	-	32.05	-0.16	-	5,010
Dec-25 3.20	0.18	-	-	-	31.47	-0.18	-	102,503
Dec-25 3.30	0.20	-	-	-	30.88	-0.19	-	10
Dec-25 3.40	0.22	-	-	-	30.30	-0.21	-	30
Dec-25 3.70	0.30	-	-	-	28.54	-0.28	-	26,000
Dec-25 4.00	0.40	-	-	-	26.78	-0.36	-	40,000
Dec-25 4.20	0.48	-	-	-	25.61	-0.42	-	10,010
Dec-25 4.40	0.56	-	-	-	24.52	-0.49	-	20,000
Dec-25 4.60	0.68	-	-	-	24.18	-0.55	-	246
Dec-25 4.80	0.80	-	-	-	23.85	-0.61	-	1
Dec-25 5.00	0.94	-	-	-	23.51	-0.67	-	6
Mar-26 3.30	0.21	-	-	-	29.93	-0.20	-	2
Mar-26 3.70	0.32	-	-	-	27.71	-0.29	-	5
Mar-26 3.90	0.39	-	-	-	26.60	-0.34	-	7
Jun-26 3.10	0.21	-	-	-	31.05	-0.18	-	1
Jun-26 4.50	0.72	-	-	-	24.11	-0.52	-	3,751
Dec-26 2.50	0.15	-	-	-	33.86	-0.11	-	20
Dec-26 2.80	0.20	-	-	-	32.42	-0.15	-	60,000
Dec-26 3.20	0.30	-	-	-	30.50	-0.22	-	20
Dec-26 3.60	0.43	-	-	-	28.58	-0.30	-	25,000
Dec-26 4.00	0.57	-	-	-	26.66	-0.39	-	25,007
Dec-26 4.60	0.87	-	-	-	24.41	-0.54	-	80
Dec-27 3.30	0.44	-	-	-	29.74	-0.26	-	20
Dec-27 3.50	0.51	-	-	-	28.97	-0.30	-	10,040
Dec-27 3.90	0.67	-	-	-	27.41	-0.37	-	10
Dec-27 4.20	0.80	-	-	-	26.25	-0.44	-	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	0.05	-	-	-	27.73	0.27	-	200
Sep-24 4.00	0.52	-	-	-	31.77	0.76	-	7
Sep-24 4.40	0.25	-	-	-	28.08	0.54	-	5
Sep-24 4.60	0.16	-	-	-	27.70	0.41	-	35
Dec-24 3.00	1.38	-	-	-	39.91	0.91	-	5
Dec-24 3.50	0.95	-	-	-	35.72	0.83	-	1,000
Dec-24 3.60	0.87	-	-	-	34.88	0.80	-	10
Dec-24 4.00	0.57	-	-	-	31.53	0.68	-	50
Dec-24 4.30	0.38	-	-	-	29.02	0.56	-	350
Dec-24 4.50	0.28	-	-	-	28.13	0.47	-	5
Dec-24 5.00	0.12	-	-	-	27.22	0.26	-	1
Mar-25 4.30	0.46	-	-	-	28.22	0.57	-	500
Mar-25 4.80	0.25	-	-	-	26.85	0.39	-	1,000
Jun-25 4.30	0.48	-	-	-	28.48	0.54	-	500
Jun-25 4.90	0.25	-	-	-	27.03	0.36	-	1,000
Dec-25 5.00	0.31	-	-	-	27.90	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	-	-	-	30.37	-0.18	-	100
Jul-24 4.20	0.06	-	-	-	29.20	-0.26	-	200
Jul-24 4.30	0.08	-	-	-	28.02	-0.37	-	100
Jul-24 4.40	0.13	-	-	-	27.03	-0.50	-	200
Sep-24 3.00	0.01	-	-	-	41.22	-0.02	-	40,000
Dec-24 2.50	0.01	-	-	-	41.84	-0.02	-	300
Dec-24 2.90	0.03	-	-	-	38.49	-0.05	-	1,000
Dec-24 3.20	0.05	-	-	-	35.98	-0.09	-	1,000
Dec-24 3.70	0.12	-	-	-	31.80	-0.19	-	350
Dec-24 4.00	0.19	-	-	-	29.28	-0.29	50,000	50,000
Dec-24 5.50	1.15	-	-	-	24.06	-0.88	-	78
Dec-24 6.25	1.86	-	-	-	22.69	-0.97	-	80
Mar-25 3.50	0.13	-	-	-	32.55	-0.17	-	500
Mar-25 4.00	0.24	-	-	-	28.82	-0.30	-	1,000
Mar-25 4.40	0.38	-	-	-	25.94	-0.44	-	1,000
Jun-25 3.30	0.14	-	-	-	32.77	-0.16	-	500
Jun-25 4.10	0.35	-	-	-	27.41	-0.36	-	1,000
Jun-25 4.50	0.52	-	-	-	25.32	-0.50	-	1,000
Dec-25 4.10	0.43	-	-	-	26.19	-0.37	-	1,000
Dec-25 4.50	0.61	-	-	-	24.35	-0.49	-	1,000

	Previous Close	12.24		25/06/24
	SOLARIA Close	11.97		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 12.50	0.63	-	-	-	67.98	0.44	-	447
Jul-24 13.50	0.33	-	-	-	67.54	0.28	-	8
Sep-24 11.00	2.04	-	-	-	64.73	0.68	-	1,900
Sep-24 12.00	1.50	-	-	-	62.75	0.57	-	1,901
Dec-24 12.00	2.10	-	-	-	60.88	0.60	-	1
Dec-24 13.50	1.53	-	-	-	60.51	0.49	-	3
Dec-24 14.50	1.25	-	-	-	60.26	0.42	-	10
Dec-24 17.00	0.70	-	-	-	59.63	0.28	-	9
Dec-24 19.00	0.44	-	-	-	59.13	0.19	-	5
Dec-24 21.00	0.28	-	-	-	58.63	0.13	-	6
Mar-25 10.00	3.61	-	-	-	63.06	0.74	-	260
Mar-25 13.50	2.02	-	-	-	60.02	0.53	-	1
Mar-25 14.00	1.86	-	-	-	59.92	0.50	-	4
Jun-25 16.00	1.64	-	-	-	57.32	0.44	-	105

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 11.00	0.44	-	-	-	71.08	-0.29	-	1,471
Jul-24 11.50	0.62	-	-	-	70.03	-0.37	-	26
Jul-24 12.00	0.85	-	-	-	69.04	-0.47	-	25
Jul-24 12.50	1.14	-	-	-	68.81	-0.56	-	24
Sep-24 9.00	0.42	-	-	-	72.31	-0.16	-	8
Sep-24 10.00	0.69	-	-	-	70.27	-0.24	-	10
Sep-24 11.00	1.05	-	-	-	68.24	-0.33	-	1
Sep-24 12.00	1.51	-	-	-	66.26	-0.43	-	26
Sep-24 14.00	2.80	-	-	-	65.54	-0.62	-	24
Dec-24 7.75	0.45	-	-	-	70.40	-0.12	-	10
Dec-24 9.00	0.78	-	-	-	68.28	-0.19	-	100
Dec-24 10.50	1.31	-	-	-	65.73	-0.29	-	21
Dec-24 12.00	2.01	-	-	-	63.22	-0.40	-	20
Dec-24 14.00	3.29	-	-	-	62.72	-0.55	-	28

	Previous Close	12.16		25/06/24
	TECNICAS REUNIDAS Close	12.19		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 9.62	2.59	-	-	-	29.17	1.00	-	12
Sep-24 9.16	3.13	-	-	-	31.69	0.98	-	45
Dec-24 9.16	3.28	-	-	-	31.58	0.93	-	1
Dec-24 9.62	2.88	-	-	-	31.18	0.90	-	1
Dec-24 11.45	1.51	-	-	-	29.58	0.69	-	3
Dec-24 13.29	0.63	-	-	-	28.42	0.40	-	2
Dec-24 14.20	0.38	-	-	-	28.00	0.28	-	1
Mar-25 10.08	2.73	-	-	-	31.49	0.82	-	1
Dec-26 11.91	3.07	-	-	-	36.23	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	0.42	-	-	-	26.37	-0.56	-	10
Sep-24 8.02	-	-	-	-	34.58	-	-	30
Sep-24 8.93	0.02	-	-	-	33.66	-0.02	-	6
Sep-24 9.16	0.02	-	-	-	33.43	-0.03	-	4
Sep-24 11.91	0.55	-	-	-	30.64	-0.39	-	2
Sep-24 12.37	0.77	-	-	-	30.24	-0.49	-	16
Dec-24 7.10	0.01	-	-	-	34.04	-0.01	-	10
Dec-24 8.93	0.08	-	-	-	32.44	-0.06	-	3
Dec-24 9.16	0.10	-	-	-	32.24	-0.07	-	10
Dec-24 11.91	0.79	-	-	-	29.84	-0.39	-	2
Dec-24 12.37	1.01	-	-	-	29.51	-0.47	-	10
Dec-24 13.29	1.56	-	-	-	29.08	-0.62	-	2
Mar-25 7.56	0.05	-	-	-	33.79	-0.03	-	4
Mar-25 8.70	0.14	-	-	-	32.92	-0.08	-	264
Jun-25 8.48	0.25	-	-	-	35.92	-0.10	-	538
Sep-25 8.70	0.42	-	-	-	37.58	-0.14	-	529

	Previous Close	4.11		25/06/24
	TELEFONICA Close	4.04		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 w4 4.00	0.05	-	-	-	16.68	0.74	-	10
Jul-24 w1 4.00	0.07	0.08	0.08	0.08	16.05	0.65	5	5
Jul-24 w1 4.10	0.02	-	-	-	15.30	0.29	-	15
Jul-24 4.00	0.10	-	-	-	17.73	0.61	-	5
Jul-24 4.10	0.05	-	-	-	16.98	0.39	-	10,015
Jul-24 4.20	0.02	-	-	-	16.53	0.20	-	7
Jul-24 4.30	0.01	-	-	-	16.08	0.07	-	1
Jul-24 4.40	-	-	-	-	15.62	0.02	-	116
Jul-24 4.50	-	-	-	-	15.17	-	-	100
Aug-24 4.10	0.09	-	-	-	18.45	0.46	-	3
Aug-24 4.20	0.06	-	-	-	18.00	0.32	-	15
Aug-24 4.40	0.01	-	-	-	17.11	0.11	-	6
Aug-24 4.50	0.01	-	-	-	16.67	0.05	-	60
Sep-24 3.70	0.41	-	-	-	21.37	0.83	-	50
Sep-24 3.90	0.25	-	-	-	19.47	0.69	-	118
Sep-24 4.00	0.19	-	-	-	18.52	0.60	-	10,813
Sep-24 4.10	0.13	-	-	-	17.89	0.49	-	158
Sep-24 4.20	0.09	-	-	-	17.44	0.38	-	325
Sep-24 4.30	0.05	-	-	-	17.00	0.27	-	539
Sep-24 4.40	0.03	-	-	-	16.55	0.18	-	89
Sep-24 4.50	0.02	-	-	-	16.11	0.11	-	87,790
Sep-24 4.60	0.01	-	-	-	15.66	0.06	-	215
Sep-24 4.70	-	-	-	-	15.21	0.03	-	27,500
Sep-24 4.90	-	-	-	-	14.32	-	-	10
Dec-24 2.40	1.68	-	-	-	32.18	1.00	-	3
Dec-24 3.20	0.91	-	-	-	25.31	0.94	-	50
Dec-24 3.30	0.82	-	-	-	24.45	0.92	-	15
Dec-24 3.40	0.73	-	-	-	23.59	0.90	-	10
Dec-24 3.50	0.64	-	-	-	22.73	0.87	-	1
Dec-24 3.60	0.55	-	-	-	21.87	0.84	-	149
Dec-24 3.70	0.47	-	-	-	21.01	0.79	-	15,160
Dec-24 3.80	0.39	-	-	-	20.16	0.74	-	8,258
Dec-24 3.90	0.32	-	-	-	19.30	0.68	-	1,050
Dec-24 4.00	0.25	-	-	-	18.44	0.61	-	65,854
Dec-24 4.10	0.20	-	-	-	17.86	0.53	-	1,797
Dec-24 4.20	0.15	-	-	-	17.45	0.45	-	30,964
Dec-24 4.30	0.11	-	-	-	17.03	0.37	-	1,717
Dec-24 4.40	0.08	-	-	-	16.62	0.29	-	2,835
Dec-24 4.50	0.05	-	-	-	16.21	0.21	-	25,219
Dec-24 4.60	0.03	-	-	-	15.80	0.15	-	3,901
Dec-24 4.70	0.02	-	-	-	15.38	0.10	-	300
Dec-24 4.80	0.01	-	-	-	14.97	0.07	-	6,100
Dec-24 4.90	0.01	-	-	-	14.56	0.04	-	2
Dec-24 5.00	-	-	-	-	14.14	0.02	-	30,135
Dec-24 5.25	-	-	-	-	13.11	-	-	120
Dec-24 5.50	-	-	-	-	12.08	-	-	266
Dec-24 7.00	-	-	-	-	5.89	-	-	899
Mar-25 3.50	0.63	-	-	-	20.33	0.88	-	100
Mar-25 3.60	0.55	-	-	-	19.95	0.83	-	125
Mar-25 3.70	0.47	-	-	-	19.56	0.79	-	150
Mar-25 3.80	0.40	-	-	-	19.17	0.73	-	25
Mar-25 3.90	0.33	0.34	0.34	0.34	18.78	0.66	10	35
Mar-25 4.00	0.27	-	-	-	18.39	0.59	-	44
Mar-25 4.10	0.22	-	-	-	17.98	0.52	-	4
Mar-25 4.20	0.17	-	-	-	17.56	0.45	-	190
Mar-25 4.30	0.13	-	-	-	17.14	0.38	-	210
Mar-25 4.40	0.10	-	-	-	16.72	0.30	-	25
Mar-25 4.50	0.07	-	-	-	16.30	0.24	-	160
Mar-25 4.60	0.05	-	-	-	15.88	0.18	-	150
Jun-25 2.00	2.07	-	-	-	32.07	1.00	-	1,000
Jun-25 2.70	1.38	-	-	-	27.50	0.99	-	40
Jun-25 2.80	1.29	-	-	-	26.85	0.98	-	2
Jun-25 3.50	0.66	-	-	-	22.28	0.83	-	3
Jun-25 3.60	0.58	-	-	-	21.63	0.79	-	30
Jun-25 3.70	0.50	-	-	-	20.98	0.75	-	205
Jun-25 3.80	0.43	-	-	-	20.33	0.70	-	250
Jun-25 3.90	0.36	-	-	-	19.67	0.64	-	1,295
Jun-25 4.00	0.30	-	-	-	19.02	0.58	-	1,022
Jun-25 4.10	0.25	-	-	-	18.57	0.52	-	762
Jun-25 4.20	0.20	-	-	-	18.23	0.45	-	312
Jun-25 4.30	0.16	-	-	-	17.89	0.39	-	32
Jun-25 4.50	0.10	-	-	-	17.21	0.28	-	25,300
Jun-25 5.25	0.01	-	-	-	14.67	0.03	-	100
Jun-25 6.00	-	-	-	-	12.13	-	-	200
Sep-25 3.40	0.76	-	-	-	24.47	0.84	-	25
Sep-25 3.50	0.68	-	-	-	23.67	0.81	-	5
Sep-25 3.70	0.52	-	-	-	22.05	0.73	-	25
Sep-25 4.00	0.32	-	-	-	19.62	0.57	-	20
Sep-25 4.10	0.27	-	-	-	19.13	0.51	-	150
Sep-25 4.40	0.15	-	-	-	18.24	0.35	-	9
Sep-25 4.50	0.12	-	-	-	17.94	0.30	-	20
Dec-25 3.00	1.11	-	-	-	27.89	0.93	-	15
Dec-25 3.10	1.02	-	-	-	27.18	0.91	-	15
Dec-25 3.20	0.93	-	-	-	26.47	0.89	-	15
Dec-25 3.30	0.85	-	-	-	25.76	0.86	-	15
Dec-25 3.40	0.77	-	-	-	25.05	0.83	-	15
Dec-25 3.50	0.69	-	-	-	24.34	0.79	-	670
Dec-25 3.60	0.61	-	-	-	23.63	0.75	-	200
Dec-25 3.70	0.54	-	-	-	22.92	0.71	-	125
Dec-25 3.80	0.47	-	-	-	22.21	0.66	-	656
Dec-25 3.90	0.41	-	-	-	21.50	0.62	-	200
Dec-25 4.00	0.35	-	-	-	20.79	0.56	-	550
Dec-25 4.10	0.30	-	-	-	20.37	0.51	-	20,087
Dec-25 4.20	0.25	-	-	-	20.11	0.46	-	5,193
Dec-25 4.30	0.22	-	-	-	19.86	0.41	-	10,191
Dec-25 4.40	0.18	-	-	-	19.60	0.37	-	184
Dec-25 4.50	0.15	-	-	-	19.34	0.32	-	40,107
Dec-25 4.60	0.13	-	-	-	19.09	0.28	-	100
Dec-25 4.70	0.10	-	-	-	18.83	0.24	-	300
Dec-25 4.80	0.09	-	-	-	18.58	0.21	-	100
Dec-25 4.90	0.07	-	-	-	18.32	0.18	-	100
Dec-25 5.00	0.06	-	-	-	18.07	0.15	-	150
Dec-25 5.25	0.03	-	-	-	17.43	0.09	-	150
Mar-26 3.40	0.78	-	-	-	25.75	0.81	-	10
Mar-26 3.80	0.50	-	-	-	23.21	0.65	-	100
Mar-26 4.00	0.38	-	-	-	21.94	0.56	-	100
Mar-26 4.10	0.33	-	-	-	21.56	0.51	-	100
Mar-26 4.20	0.29	-	-	-	21.34	0.47	-	50
Jun-26 3.50	0.70	-	-	-	25.29	0.77	-	25
Jun-26 3.80	0.50	-	-	-	23.63	0.65	-	250
Jun-26 4.00	0.39	-	-	-	22.52	0.56	-	6,501
Jun-26 4.70	0.16	-	-	-	21.01	0.29	-	150
Jun-26 4.80	0.14	-	-	-	20.81	0.26	-	150
Dec-26 2.80	1.28	-	-	-	28.88	0.97	-	10
Dec-26 2.90	1.19	-	-	-	28.45	0.95	-	10
Dec-26 3.00	1.10	-	-	-	28.01	0.93	-	13
Dec-26 3.10	1.01	-	-	-	27.57	0.90	-	10
Dec-26 3.20	0.93	-	-	-	27.13	0.87	-	10
Dec-26 3.30	0.85	-	-	-	26.70	0.84	-	10
Dec-26 3.60	0.64	-	-	-	25.38	0.72	-	10
Dec-26 3.70	0.58	-	-	-	24.94	0.67	-	35
Dec-26 4.50	0.25	-	-	-	22.74	0.37	-	20,000
Jun-27 3.30	0.84	-	-	-	26.62	0.85	-	2
Jun-27 4.00	0.42	-	-	-	24.07	0.55	-	8
Jun-27 4.80	0.19	-	-	-	22.87	0.30	-	150
Jun-27 4.90	0.17	-	-	-	22.73	0.27	-	150
Jun-27 5.00	0.15	-	-	-	22.59	0.25	-	150
Jun-27 5.75	0.06	-	-	-	21.54	0.13	-	20
Dec-27 6.00	0.07	-	-	-	22.52	0.13	-	6,000
Dec-28 4.00	0.47	-	-	-	25.96	0.54	-	18
Dec-28 4.80	0.27	-	-	-	25.24	0.35	-	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	0.16	-	-	-	13.56	-1.00	-	8
Jul-24 3.90	0.02	-	-	-	17.37	-0.20	-	7
Jul-24 4.00	0.05	-	-	-	16.13	-0.39	-	25
Jul-24 4.10	0.10	-	-	-	15.38	-0.63	-	1
Jul-24 4.20	0.17	-	-	-	14.93	-0.85	-	1
Jul-24 5.75	1.71	-	-	-	7.89	-1.00	-	1
Aug-24 3.70	0.02	-	-	-	20.80	-0.11	-	15
Aug-24 3.80	0.03	-	-	-	19.54	-0.18	-	1
Aug-24 4.00	0.08	-	-	-	17.03	-0.41	-	10
Aug-24 4.10	0.12	0.13	0.13	0.13	16.29	-0.57	1	2
Aug-24 4.20	0.19	-	-	-	15.84	-0.73	-	5
Aug-24 4.50	0.46	-	-	-	14.51	-1.00	-	10
Sep-24 2.70	-	-	-	-	30.40	-	-	11,120
Sep-24 2.80	-	-	-	-	29.45	-	-	10
Sep-24 2.90	-	-	-	-	28.50	-0.01	-	10
Sep-24 3.00	-	-	-	-	27.55	-0.01	-	2
Sep-24 3.30	0.01	-	-	-	24.70	-0.04	-	3
Sep-24 3.40	0.01	-	-	-	23.75	-0.05	-	42,500
Sep-24 3.50	0.02	-	-	-	22.80	-0.08	-	8,000
Sep-24 3.60	0.03	-	-	-	21.85	-0.12	-	146
Sep-24 3.70	0.04	-	-	-	20.90	-0.16	-	248
Sep-24 3.80	0.05	-	-	-	19.95	-0.23	-	333
Sep-24 3.90	0.08	-	-	-	19.00	-0.31	-	10,124
Sep-24 4.00	0.11	-	-	-	18.05	-0.41	-	233
Sep-24 4.10	0.16	0.15	0.15	0.15	17.42	-0.53	4	73
Sep-24 4.20	0.22	-	-	-	16.97	-0.66	-	174
Sep-24 4.30	0.29	-	-	-	16.53	-0.78	-	4
Sep-24 4.40	0.37	-	-	-	16.08	-0.89	-	6
Sep-24 4.50	0.46	-	-	-	15.64	-0.99	-	9
Sep-24 4.60	0.56	-	-	-	15.19	-1.00	-	8
Sep-24 5.00	0.96	-	-	-	13.41	-1.00	-	10
Sep-24 6.25	2.21	-	-	-	7.83	-1.00	-	1
Sep-24 7.50	3.46	-	-	-	2.26	-1.00	-	8
Dec-24 2.30	-	-	-	-	31.24	-	-	10
Dec-24 2.40	-	-	-	-	30.38	-0.01	-	20
Dec-24 2.50	-	-	-	-	29.52	-0.01	-	1
Dec-24 2.60	-	-	-	-	28.66	-0.01	-	38,000
Dec-24 2.80	0.01	-	-	-	26.94	-0.03	-	6
Dec-24 2.90	0.01	-	-	-	26.08	-0.04	-	18
Dec-24 3.00	0.01	-	-	-	25.22	-0.05	-	22,030
Dec-24 3.10	0.02	-	-	-	24.37	-0.06	-	10
Dec-24 3.20	0.03	-	-	-	23.51	-0.08	-	20,226
Dec-24 3.30	0.04	-	-	-	22.65	-0.11	-	50,050
Dec-24 3.40	0.05	-	-	-	21.79	-0.14	-	1,565
Dec-24 3.50	0.06	-	-	-	20.93	-0.18	-	70,605
Dec-24 3.60	0.08	-	-	-	20.07	-0.23	-	262
Dec-24 3.70	0.10	-	-	-	19.21	-0.29	-	29,263
Dec-24 3.80	0.13	-	-	-	18.36	-0.35	-	15,755
Dec-24 3.90	0.16	0.16	0.16	0.16	17.50	-0.43	6	438
Dec-24 4.00	0.20	0.20	0.20	0.18	16.64	-0.51	14	59,990
Dec-24 4.10	0.26	0.23	0.23	0.23	16.06	-0.60	1	297
Dec-24 4.20	0.32	-	-	-	15.65	-0.69	-	500
Dec-24 4.30	0.39	-	-	-	15.23	-0.76	-	670
Dec-24 4.40	0.47	-	-	-	14.82	-0.83	-	749
Dec-24 4.50	0.55	-	-	-	14.41	-0.89	-	4,321
Dec-24 4.60	0.64	0.60	0.60	0.60	14.00	-0.93	7	11,007
Dec-24 4.70	0.73	-	-	-	13.58	-0.96	-	20
Dec-24 4.80	0.83	-	-	-	13.17	-0.98	-	166
Dec-24 4.90	0.92	-	-	-	12.76	-0.99	-	150
Dec-24 5.00	1.02	-	-	-	12.34	-1.00	-	31
Dec-24 5.25	1.27	-	-	-	11.31	-1.00	-	152
Dec-24 5.75	1.76	-	-	-	9.25	-1.00	-	150
Dec-24 6.00	2.00	-	-	-	8.22	-1.00	-	429
Dec-24 6.50	2.50	-	-	-	6.15	-1.00	-	88
Dec-24 6.75	2.74	-	-	-	5.12	-1.00	-	282
Dec-24 7.00	2.99	-	-	-	4.09	-1.00	-	70
Dec-24 7.75	3.72	-	-	-	0.99	-1.00	-	8
Dec-24 16.50	12.46	-	-	-	0.02	-1.00	-	4
Mar-25 2.20	-	-	-	-	25.26	-	-	20
Mar-25 2.80	0.01	-	-	-	22.93	-0.03	-	3
Mar-25 3.30	0.05	-	-	-	20.99	-0.13	-	350
Mar-25 3.40	0.07	-	-	-	20.60	-0.17	-	10
Mar-25 3.50	0.08	-	-	-	20.21	-0.21	-	379
Mar-25 3.60	0.11	-	-	-	19.83	-0.25	-	362
Mar-25 3.70	0.14	-	-	-	19.44	-0.31	-	716
Mar-25 3.80	0.17	-	-	-	19.05	-0.37	-	10
Mar-25 3.90	0.21	-	-	-	18.66	-0.43	-	1
Mar-25 4.00	0.26	-	-	-	18.27	-0.49	-	100
Mar-25 4.10	0.31	-	-	-	17.86	-0.56	-	120
Mar-25 4.20	0.37	-	-	-	17.44	-0.63	-	100
Mar-25 4.30	0.43	-	-	-	17.02	-0.70	-	81
Mar-25 4.50	0.58	-	-	-	16.18	-0.82	-	53
Mar-25 5.00	1.03	-	-	-	14.07	-0.98	-	10
Jun-25 3.30	0.10	-	-	-	21.34	-0.20	-	325
Jun-25 3.40	0.12	-	-	-	20.69	-0.23	-	3
Jun-25 3.50	0.14	-	-	-	20.03	-0.27	-	10
Jun-25 3.60	0.17	-	-	-	19.38	-0.32	-	2
Jun-25 3.70	0.20	-	-	-	18.73	-0.37	-	5
Jun-25 3.80	0.23	-	-	-	18.08	-0.42	-	13
Jun-25 3.90	0.27	-	-	-	17.42	-0.48	-	31
Jun-25 4.00	0.32	-	-	-	16.77	-0.54	-	32
Jun-25 4.10	0.38	-	-	-	16.32	-0.61	-	1
Jun-25 4.30	0.51	-	-	-	15.64	-0.73	-	161
Jun-25 4.40	0.58	-	-	-	15.30	-0.78	-	150
Jun-25 4.50	0.66	-	-	-	14.96	-0.83	-	1,400
Jun-25 4.70	0.82	-	-	-	14.29	-0.90	-	15
Jun-25 4.80	0.91	-	-	-	13.95	-0.93	-	50
Jun-25 5.75	1.82	-	-	-	10.73	-1.00	-	200
Jun-25 6.00	2.06	-	-	-	9.88	-1.00	-	127
Sep-25 3.40	0.14	-	-	-	20.54	-0.25	-	30
Sep-25 3.60	0.19	-	-	-	18.93	-0.33	-	695
Sep-25 3.90	0.29	-	-	-	16.50	-0.48	-	2
Dec-25 2.60	0.05	-	-	-	25.41	-0.09	-	3
Dec-25 2.70	0.06	-	-	-	24.70	-0.10	-	25
Dec-25 3.10	0.11	-	-	-	21.86	-0.19	-	75
Dec-25 3.30	0.15	-	-	-	20.44	-0.25	-	45
Dec-25 3.50	0.20	-	-	-	19.02	-0.33	-	10,102
Dec-25 3.60	0.23	-	-	-	18.31	-0.37	-	1,586
Dec-25 3.70	0.27	-	-	-	17.60	-0.42	-	1
Dec-25 3.90	0.35	-	-	-	16.18	-0.52	-	30
Dec-25 4.00	0.39	-	-	-	15.47	-0.58	-	5,340
Dec-25 4.10	0.45	-	-	-	15.05	-0.64	-	20,050
Dec-25 4.20	0.52	-	-	-	14.79	-0.69	-	10
Dec-25 4.30	0.59	-	-	-	14.54	-0.74	-	1,500
Dec-25 4.40	0.66	-	-	-	14.28	-0.79	-	200
Dec-25 4.50	0.74	-	-	-	14.02	-0.83	-	1,186
Dec-25 4.60	0.82	-	-	-	13.77	-0.86	-	102
Dec-25 4.70	0.90	-	-	-	13.51	-0.89	-	3
Dec-25 5.00	1.17	-	-	-	12.75	-0.96	-	2
Dec-25 5.25	1.40	-	-	-	12.11	-0.99	-	100
Dec-25 5.50	1.64	-	-	-	11.47	-1.00	-	100
Dec-25 5.75	1.88	-	-	-	10.83	-1.00	-	100
Dec-25 6.00	2.12	-	-	-	10.19	-1.00	-	94
Mar-26 2.20	0.03	-	-	-	26.90	-0.04	-	3
Mar-26 3.20	0.15	-	-	-	20.54	-0.23	-	2
Mar-26 3.60	0.25	-	-	-	18.00	-0.37	-	100
Mar-26 3.80	0.32	-	-	-	16.73	-0.47	-	100
Mar-26 3.90	0.37	-	-	-	16.09	-0.52	-	112
Jun-26 3.50	0.27	-	-	-	18.63	-0.37	-	25
Jun-26 3.70	0.35	-	-	-	17.52	-0.46	-	100
Jun-26 3.90	0.44	-	-	-	16.42	-0.55	-	25
Jun-26 4.00	0.49	-	-	-	15.86	-0.60	-	25
Jun-26 4.20	0.62	-	-	-	15.34	-0.69	-	525
Dec-26 3.60	0.39	-	-	-	18.34	-0.45	-	1
Dec-26 4.00	0.59	-	-	-	16.59	-0.61	-	1
Dec-26 4.10	0.65	-	-	-	16.33	-0.65	-	1
Jun-27 3.40	0.40	-	-	-	18.41	-0.44	-	50
Jun-27 3.90	0.66	-	-	-	16.60	-0.64	-	9
Dec-27 2.20	0.10	-	-	-	23.06	-0.12	-	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	0.33	-	-	-	20.42	0.76	-	40
Sep-24 4.10	0.13	-	-	-	17.89	0.48	-	200
Sep-24 4.30	0.05	-	-	-	17.00	0.27	-	530
Dec-24 3.60	0.45	-	-	-	21.87	0.74	-	15
Dec-24 3.90	0.24	-	-	-	19.30	0.56	-	20
Dec-24 4.10	0.14	-	-	-	17.86	0.41	-	50
Dec-25 3.00	0.91	-	-	-	27.89	0.77	-	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	-	-	-	23.75	-0.05	-	5
Sep-24 4.00	0.11	-	-	-	18.05	-0.40	-	207
Dec-24 3.00	0.02	-	-	-	25.22	-0.05	-	3
Dec-24 3.30	0.04	-	-	-	22.65	-0.11	-	15
Dec-24 3.60	0.08	-	-	-	20.07	-0.22	-	15
Dec-24 5.50	1.51	-	-	-	10.28	-0.98	-	10
Dec-24 6.75	2.74	-	-	-	5.12	-0.98	-	27
Dec-24 7.50	3.48	-	-	-	2.02	-0.98	-	5
Dec-24 8.50	4.46	-	-	-	0.02	-0.98	-	48
Dec-24 9.50	5.44	-	-	-	0.02	-0.98	-	50
Dec-24 10.00	5.93	-	-	-	0.02	-0.98	-	53
Dec-24 11.00	6.92	-	-	-	0.02	-0.98	-	52
Dec-24 12.00	7.90	-	-	-	0.02	-0.98	-	361
Dec-24 16.50	12.32	-	-	-	0.02	-0.98	-	61
Mar-25 7.75	3.66	-	-	-	2.49	-0.97	-	750

	Previous Close	1.28		25/06/24
	UNICAJA Close	1.27		25/06/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.90	-	-	-	-	30.47	-0.01	-	50
Dec-24 0.75	-	-	-	-	30.67	-	-	59

	Previous Close	109.00		25/06/24
	VIDRALA Close	107.00		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 114.29	0.12	-	-	-	16.62	0.06	-	1
Jul-24 123.81	-	-	-	-	15.82	-	-	3
Aug-24 119.05	0.22	-	-	-	18.16	0.07	-	2
Sep-24 80.00	27.43	-	-	-	29.83	0.98	-	1
Sep-24 95.24	13.16	-	-	-	23.99	0.86	-	10
Sep-24 100.00	9.18	-	-	-	22.16	0.77	-	11
Sep-24 104.76	5.75	-	-	-	20.34	0.62	-	5
Sep-24 123.81	0.25	-	-	-	18.22	0.06	-	1
Dec-24 115.00	3.33	-	-	-	19.51	0.36	-	4
Mar-25 98.00	14.17	-	-	-	22.39	0.74	-	1
Mar-25 120.00	3.14	-	-	-	19.31	0.30	-	6
Mar-25 125.00	2.04	-	-	-	19.08	0.22	-	3

	Previous Close	61.60		25/06/24
	VISCOFAN Close	62.10		25/06/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 57.07	5.92	-	-	-	17.81	0.87	-	2
Dec-24 57.07	6.74	-	-	-	17.20	0.83	-	2
Dec-24 61.01	3.75	-	-	-	15.33	0.65	-	2
Dec-24 62.97	2.56	-	-	-	14.63	0.53	-	20
Dec-24 64.94	1.66	-	-	-	14.21	0.41	-	1
Dec-24 66.91	1.00	-	-	-	13.79	0.29	-	2
Mar-25 62.97	3.04	-	-	-	15.40	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-24 57.07	0.06	-	-	-	20.24	-0.05	-	1
Jul-24 59.04	0.20	-	-	-	18.68	-0.13	-	3
Aug-24 59.04	0.46	-	-	-	17.46	-0.19	-	1
Sep-24 48.21	0.02	-	-	-	23.17	-0.01	-	1
Sep-24 61.01	1.10	-	-	-	14.72	-0.36	-	10
Dec-24 47.23	0.04	-	-	-	18.15	-0.01	-	1
Dec-24 55.10	0.39	-	-	-	14.44	-0.12	-	1
Dec-24 57.07	0.64	-	-	-	13.51	-0.19	-	2
Mar-25 48.21	0.16	-	-	-	17.58	-0.04	-	1
Jun-25 48.21	0.31	-	-	-	17.51	-0.06	-	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.