Boletin

DAILY BULLETIN 08/01/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,630	-	-	8,630	-
MINI IBEX-35	3,558	430	416	4,404	1.03
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	272	3,702	36,772	40,746	0.10
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	66,935	-	-	66,935
MINI IBEX-35	2,767	85,604	88,768	177,139
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,646,083	1,670,974	4,267,249	7,584,306
DIVIDENDOS	10,380	-	-	10,380

INDICES	ACCIONA	ACCIONA ENERGIA
ACERINOX	ACS	AENA
ALMIRALL	AMADEUS	ARCELORMITTAL
ATRESMEDIA	AUDAX RENOV	AUXIL. FF.CC
B.SABADELL	BANKINTER	BBVA
CAIXABANK	CELLNEX	CIE AUTOMOTIVE
COLONIAL	D. FELGUERA	EBRO FOODS
ENAGAS	ENCE	ENDESA
FAES	FCC	FCC INM
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	14,397.00		01/08/25
	IBEX - 35 Close	14,126.70		01/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,155.2	14,163	14,356	14,072	8,597	66,709
19-Sep-25	14,173.0	14,180	14,360	14,103	33	136
17-Oct-25	14,158.0	-	-	-	-	-
19-Dec-25	14,098.0	-	-	-	-	90
20-Mar-26	14,093.0	-	-	-	-	-
19-Jun-26	13,937.0	-	-	-	-	-
18-Sep-26	13,864.0	-	-	-	-	-
18-Dec-26	13,780.0	-	-	-	-	-
19-Mar-27	13,774.0	-	-	-	-	-
18-Jun-27	13,622.0	-	-	-	-	-
17-Sep-27	13,556.0	-	-	-	-	-
17-Dec-27	13,483.0	-	-	-	-	-
16-Jun-28	13,358.0	-	-	-	-	-
15-Dec-28	13,222.0	-	-	-	-	-
15-Jun-29	13,113.0	-	-	-	-	-
21-Dec-29	12,999.0	-	-	-	-	-
21-Jun-30	12,875.0	-	-	-	-	-

	Previous Close	-		01/08/25
	MINI IBEX-35 Close	-		01/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	14,126.7	-	-	-	-	-
08-Aug-25	14,151.0	-	-	-	-	-
15-Aug-25	14,155.2	14,180	14,365	14,075	3,508	2,708
22-Aug-25	14,161.0	-	-	-	-	-
19-Sep-25	14,173.0	14,145	14,380	14,145	49	57
17-Oct-25	14,158.0	14,245	14,245	14,245	1	1
19-Dec-25	14,098.0	-	-	-	-	1
20-Mar-26	14,093.0	-	-	-	-	-
19-Jun-26	13,937.0	-	-	-	-	-
18-Sep-26	13,864.0	-	-	-	-	-
18-Dec-26	13,780.0	-	-	-	-	-
19-Mar-27	13,774.0	-	-	-	-	-
18-Jun-27	13,622.0	-	-	-	-	-
17-Sep-27	13,556.0	-	-	-	-	-
17-Dec-27	13,483.0	-	-	-	-	-
16-Jun-28	13,358.0	-	-	-	-	-
15-Dec-28	13,222.0	-	-	-	-	-
15-Jun-29	13,113.0	-	-	-	-	-
21-Dec-29	12,999.0	-	-	-	-	-
21-Jun-30	12,875.0	-	-	-	-	-

	Previous Close	-		01/08/25
	MICRO IBEX-35 Close	-		01/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,155.2	-	-	-	-	-
19-Sep-25	14,173.0	-	-	-	-	-

	Previous Close	1,345.20		01/08/25
	IBEX BANCOS Close	1,304.60		01/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,305.6	-	-	-	-	-
19-Sep-25	1,306.0	-	-	-	-	-
17-Oct-25	1,299.0	-	-	-	-	-
19-Dec-25	1,289.0	-	-	-	-	-
20-Mar-26	1,293.0	-	-	-	-	-
19-Jun-26	1,267.0	-	-	-	-	-
18-Sep-26	1,270.0	-	-	-	-	-
18-Dec-26	1,252.0	-	-	-	-	-
19-Mar-27	1,256.0	-	-	-	-	-
18-Jun-27	1,232.0	-	-	-	-	-
17-Sep-27	1,235.0	-	-	-	-	-
17-Dec-27	1,219.0	-	-	-	-	-
16-Jun-28	1,201.0	-	-	-	-	-
15-Dec-28	1,188.0	-	-	-	-	-
15-Jun-29	1,172.0	-	-	-	-	-
21-Dec-29	1,162.0	-	-	-	-	-
21-Jun-30	1,145.0	-	-	-	-	-

	Previous Close	1,643.30		01/08/25
	IBEX ENERGIA Close	1,626.90		01/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,628.1	-	-	-	-	-
19-Sep-25	1,631.0	-	-	-	-	-
17-Oct-25	1,634.0	-	-	-	-	-
19-Dec-25	1,635.0	-	-	-	-	-
20-Mar-26	1,613.0	-	-	-	-	-
19-Jun-26	1,616.0	-	-	-	-	-
18-Sep-26	1,573.0	-	-	-	-	-
18-Dec-26	1,575.0	-	-	-	-	-
19-Mar-27	1,554.0	-	-	-	-	-
18-Jun-27	1,557.0	-	-	-	-	-
17-Sep-27	1,515.0	-	-	-	-	-
17-Dec-27	1,519.0	-	-	-	-	-
16-Jun-28	1,505.0	-	-	-	-	-
15-Dec-28	1,468.0	-	-	-	-	-
15-Jun-29	1,457.0	-	-	-	-	-
21-Dec-29	1,423.0	-	-	-	-	-
21-Jun-30	1,412.0	-	-	-	-	-

	Previous Close	389.60		01/08/25
	IBEX - 35 Impacto DIV Close	389.60		01/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	391.0	-	-	-	-	-
19-Sep-25	403.0	-	-	-	-	-
17-Oct-25	439.0	-	-	-	-	-
19-Dec-25	548.0	-	-	-	-	5,725
18-Dec-26	562.0	-	-	-	-	600
17-Dec-27	539.0	-	-	-	-	75
15-Dec-28	535.0	-	-	-	-	150
21-Dec-29	522.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	168.20		01/08/25
	ACCIONA Close	164.80		01/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	164.92	-	-	-	-	-
19-Sep-25	165.24	-	-	-	-	1,224
17-Oct-25	165.48	-	-	-	-	-
19-Dec-25	166.03	-	-	-	-	-
20-Mar-26	166.78	-	-	-	-	-
19-Jun-26	167.50	-	-	-	-	-
18-Sep-26	162.72	-	-	-	-	-
18-Dec-26	163.42	-	-	-	-	-
19-Mar-27	164.16	-	-	-	-	-
18-Jun-27	164.92	-	-	-	-	-
17-Sep-27	160.10	-	-	-	-	-
17-Dec-27	160.92	-	-	-	-	-
16-Jun-28	162.64	-	-	-	-	-
15-Dec-28	158.72	-	-	-	-	-
15-Jun-29	160.58	-	-	-	-	-
21-Dec-29	156.85	-	-	-	-	-
21-Jun-30	158.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	164.92	-	-	-	-	-
19-Sep-25	165.24	-	-	-	-	-
17-Oct-25	165.48	-	-	-	-	-
19-Dec-25	166.03	-	-	-	-	-
20-Mar-26	166.78	-	-	-	-	-
19-Jun-26	167.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	164.80	-	-	-	-	-

	Previous Close	23.58		01/08/25
	ACCIONA ENERGIA Close	23.22		01/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.24	-	-	-	-	-
19-Sep-25	23.28	-	-	-	-	5
17-Oct-25	23.32	-	-	-	-	-
19-Dec-25	23.39	-	-	-	-	-
20-Mar-26	23.50	-	-	-	-	-
19-Jun-26	23.10	-	-	-	-	-
18-Sep-26	23.19	-	-	-	-	-
18-Dec-26	23.30	-	-	-	-	-
19-Mar-27	23.40	-	-	-	-	-
18-Jun-27	23.01	-	-	-	-	-
17-Sep-27	23.12	-	-	-	-	-
17-Dec-27	23.24	-	-	-	-	-
16-Jun-28	22.99	-	-	-	-	-
15-Dec-28	23.24	-	-	-	-	-
15-Jun-29	23.01	-	-	-	-	-
21-Dec-29	23.30	-	-	-	-	-
21-Jun-30	23.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.24	-	-	-	-	-
19-Sep-25	23.28	-	-	-	-	-
17-Oct-25	23.32	-	-	-	-	-
19-Dec-25	23.39	-	-	-	-	-
20-Mar-26	23.50	-	-	-	-	-
19-Jun-26	23.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.22	-	-	-	-	-

	Previous Close	10.13		01/08/25
	ACERINOX Close	9.95		01/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	9.95	-	-	-	-	-
19-Sep-25	9.97	-	-	-	-	-
17-Oct-25	9.99	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	9.73	-	-	-	-	-
19-Jun-26	9.78	-	-	-	-	-
18-Sep-26	9.48	-	-	-	-	-
18-Dec-26	9.53	-	-	-	-	-
19-Mar-27	9.23	-	-	-	-	-
18-Jun-27	9.27	-	-	-	-	-
17-Sep-27	8.97	-	-	-	-	-
17-Dec-27	9.02	-	-	-	-	-
16-Jun-28	8.77	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.25	-	-	-	-	-
21-Dec-29	7.98	-	-	-	-	-
21-Jun-30	7.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	9.95	-	-	-	-	-
19-Sep-25	9.97	-	-	-	-	-
17-Oct-25	9.99	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	9.73	-	-	-	-	-
19-Jun-26	9.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.95	-	-	-	-	-

	Previous Close	60.40		01/08/25
	ACS Close	58.60		01/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	58.64	-	-	-	-	-
19-Sep-25	58.76	-	-	-	-	112
17-Oct-25	58.84	-	-	-	-	-
19-Dec-25	59.04	-	-	-	-	-
20-Mar-26	58.80	-	-	-	-	-
19-Jun-26	59.06	-	-	-	-	-
18-Sep-26	57.59	-	-	-	-	-
18-Dec-26	57.84	-	-	-	-	-
19-Mar-27	57.56	-	-	-	-	-
18-Jun-27	57.83	-	-	-	-	-
17-Sep-27	56.34	-	-	-	-	-
17-Dec-27	56.63	-	-	-	-	-
16-Jun-28	56.67	-	-	-	-	-
15-Dec-28	55.42	-	-	-	-	-
15-Jun-29	55.50	-	-	-	-	-
21-Dec-29	54.31	-	-	-	-	-
21-Jun-30	54.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	58.64	-	-	-	-	-
19-Sep-25	58.76	-	-	-	-	-
17-Oct-25	58.84	-	-	-	-	-
19-Dec-25	59.04	-	-	-	-	-
20-Mar-26	58.80	-	-	-	-	-
19-Jun-26	59.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.60	-	-	-	-	-

	Previous Close	23.60		01/08/25
	AENA Close	23.52		01/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.54	-	-	-	-	-
19-Sep-25	23.58	-	-	-	-	30
17-Oct-25	23.62	-	-	-	-	-
19-Dec-25	23.70	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	22.84	-	-	-	-	-
18-Sep-26	22.94	-	-	-	-	-
18-Dec-26	23.03	-	-	-	-	-
19-Mar-27	23.14	-	-	-	-	-
18-Jun-27	22.13	-	-	-	-	-
17-Sep-27	22.24	-	-	-	-	-
17-Dec-27	22.35	-	-	-	-	-
16-Jun-28	21.46	-	-	-	-	-
15-Dec-28	21.71	-	-	-	-	-
15-Jun-29	20.80	-	-	-	-	-
21-Dec-29	21.07	-	-	-	-	-
21-Jun-30	20.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.54	-	-	-	-	-
19-Sep-25	23.58	-	-	-	-	-
17-Oct-25	23.62	-	-	-	-	-
19-Dec-25	23.70	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	22.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.52	-	-	-	-	-

	Previous Close	10.58		01/08/25
	ALMIRALL Close	10.24		01/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.25	-	-	-	-	-
19-Sep-25	10.27	-	-	-	-	-
17-Oct-25	10.28	-	-	-	-	-
19-Dec-25	10.32	-	-	-	-	-
20-Mar-26	10.36	-	-	-	-	-
19-Jun-26	10.22	-	-	-	-	-
18-Sep-26	10.27	-	-	-	-	-
18-Dec-26	10.31	-	-	-	-	-
19-Mar-27	10.36	-	-	-	-	-
18-Jun-27	10.21	-	-	-	-	-
17-Sep-27	10.26	-	-	-	-	-
17-Dec-27	10.31	-	-	-	-	-
16-Jun-28	10.22	-	-	-	-	-
15-Dec-28	10.33	-	-	-	-	-
15-Jun-29	10.25	-	-	-	-	-
21-Dec-29	10.38	-	-	-	-	-
21-Jun-30	10.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.25	-	-	-	-	-
19-Sep-25	10.27	-	-	-	-	-
17-Oct-25	10.28	-	-	-	-	-
19-Dec-25	10.32	-	-	-	-	-
20-Mar-26	10.36	-	-	-	-	-
19-Jun-26	10.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.24	-	-	-	-	-

	Previous Close	70.42		01/08/25
	AMADEUS Close	69.44		01/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	69.49	-	-	-	-	-
19-Sep-25	69.62	-	-	-	-	16
17-Oct-25	69.73	-	-	-	-	-
19-Dec-25	69.96	-	-	-	-	-
20-Mar-26	69.73	-	-	-	-	-
19-Jun-26	70.03	-	-	-	-	-
18-Sep-26	69.36	-	-	-	-	-
18-Dec-26	69.66	-	-	-	-	-
19-Mar-27	69.37	-	-	-	-	-
18-Jun-27	69.69	-	-	-	-	-
17-Sep-27	68.92	-	-	-	-	-
17-Dec-27	69.28	-	-	-	-	-
16-Jun-28	69.36	-	-	-	-	-
15-Dec-28	68.91	-	-	-	-	-
15-Jun-29	68.98	-	-	-	-	-
21-Dec-29	68.51	-	-	-	-	-
21-Jun-30	68.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	69.49	-	-	-	-	-
19-Sep-25	69.62	-	-	-	-	-
17-Oct-25	69.73	-	-	-	-	-
19-Dec-25	69.96	-	-	-	-	-
20-Mar-26	69.73	-	-	-	-	-
19-Jun-26	70.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.44	-	-	-	-	-

	Previous Close	27.50		01/08/25
	ARCELORMITTAL Close	26.76		01/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.83	-	-	-	-	100
17-Oct-25	26.87	-	-	-	-	-
19-Dec-25	26.73	-	-	-	-	-
20-Mar-26	26.85	-	-	-	-	-
19-Jun-26	26.77	-	-	-	-	-
18-Sep-26	26.88	-	-	-	-	-
18-Dec-26	26.79	-	-	-	-	-
19-Mar-27	26.91	-	-	-	-	-
18-Jun-27	26.83	-	-	-	-	-
17-Sep-27	26.96	-	-	-	-	-
17-Dec-27	26.90	-	-	-	-	-
16-Jun-28	26.97	-	-	-	-	-
15-Dec-28	27.07	-	-	-	-	-
15-Jun-29	27.18	-	-	-	-	-
21-Dec-29	27.31	-	-	-	-	-
21-Jun-30	27.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.83	-	-	-	-	-
17-Oct-25	26.87	-	-	-	-	-
19-Dec-25	26.73	-	-	-	-	-
20-Mar-26	26.85	-	-	-	-	-
19-Jun-26	26.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.76	-	-	-	-	-

	Previous Close	4.96		01/08/25
	ATRESMEDIA Close	4.93		01/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.93	-	-	-	-	-
19-Sep-25	4.94	-	-	-	-	-
17-Oct-25	4.95	-	-	-	-	-
19-Dec-25	4.78	-	-	-	-	-
20-Mar-26	4.80	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-
18-Sep-26	4.60	-	-	-	-	-
18-Dec-26	4.44	-	-	-	-	-
19-Mar-27	4.46	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
16-Jun-28	3.86	-	-	-	-	-
15-Dec-28	3.73	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-
21-Jun-30	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.93	-	-	-	-	-
19-Sep-25	4.94	-	-	-	-	-
17-Oct-25	4.95	-	-	-	-	-
19-Dec-25	4.78	-	-	-	-	-
20-Mar-26	4.80	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-

	Previous Close	1.45		01/08/25
	AUDAX RENOV Close	1.42		01/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.42	-	-	-	-	-

	Previous Close	53.10		01/08/25
	AUXIL. FF.CC Close	52.10		01/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.10	-	-	-	-	-

	Previous Close	3.24		01/08/25
	B.SABADELL Close	3.12		01/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.12	-	-	-	-	-
19-Sep-25	3.06	-	-	-	-	790
17-Oct-25	3.06	-	-	-	-	-
19-Dec-25	3.07	-	-	-	-	-
20-Mar-26	3.02	-	-	-	-	-
19-Jun-26	2.96	-	-	-	-	-
18-Sep-26	2.90	-	-	-	-	-
18-Dec-26	2.91	-	-	-	-	-
19-Mar-27	2.86	-	-	-	-	-
18-Jun-27	2.80	-	-	-	-	-
17-Sep-27	2.74	-	-	-	-	-
17-Dec-27	2.76	-	-	-	-	-
16-Jun-28	2.64	-	-	-	-	-
15-Dec-28	2.60	-	-	-	-	-
15-Jun-29	2.49	-	-	-	-	-
21-Dec-29	2.45	-	-	-	-	-
21-Jun-30	2.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.12	-	-	-	-	-
19-Sep-25	3.06	-	-	-	-	-
17-Oct-25	3.06	-	-	-	-	-
19-Dec-25	3.07	-	-	-	-	-
20-Mar-26	3.02	-	-	-	-	-
19-Jun-26	2.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.12	-	-	-	-	-

	Previous Close	12.50		01/08/25
	BANKINTER Close	12.35		01/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.35	-	-	-	-	-
19-Sep-25	12.38	-	-	-	-	315
17-Oct-25	12.40	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	-
20-Mar-26	12.20	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	12.02	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.82	-	-	-	-	-
18-Jun-27	11.74	-	-	-	-	-
17-Sep-27	11.64	-	-	-	-	-
17-Dec-27	11.39	-	-	-	-	-
16-Jun-28	11.38	-	-	-	-	-
15-Dec-28	11.04	-	-	-	-	-
15-Jun-29	11.03	-	-	-	-	-
21-Dec-29	10.71	-	-	-	-	-
21-Jun-30	10.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.35	-	-	-	-	-
19-Sep-25	12.38	-	-	-	-	-
17-Oct-25	12.40	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	-
20-Mar-26	12.20	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.35	-	-	-	-	-

	Previous Close	14.64		01/08/25
	BBVA Close	14.36		01/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	14.36	-	-	-	-	-
08-Aug-25	14.36	-	-	-	-	-
15-Aug-25	14.37	-	-	-	-	-
22-Aug-25	14.37	-	-	-	-	-
19-Sep-25	14.39	14.42	14.66	14.42	145	425
17-Oct-25	14.12	-	-	-	-	-
19-Dec-25	14.16	-	-	-	-	12,500
20-Mar-26	14.23	-	-	-	-	-
19-Jun-26	13.90	-	-	-	-	-
18-Sep-26	13.96	-	-	-	-	-
18-Dec-26	13.74	-	-	-	-	-
19-Mar-27	13.80	-	-	-	-	-
18-Jun-27	13.52	-	-	-	-	-
17-Sep-27	13.58	-	-	-	-	-
17-Dec-27	13.39	-	-	-	-	-
16-Jun-28	13.18	-	-	-	-	-
15-Dec-28	13.07	-	-	-	-	-
15-Jun-29	12.84	-	-	-	-	-
21-Dec-29	12.76	-	-	-	-	-
21-Jun-30	12.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14.37	-	-	-	-	-
19-Sep-25	14.39	-	-	-	-	-
17-Oct-25	14.12	-	-	-	-	-
19-Dec-25	14.16	-	-	-	-	-
20-Mar-26	14.23	-	-	-	-	-
19-Jun-26	13.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.36	-	-	-	-	-

	Previous Close	8.25		01/08/25
	CAIXABANK Close	8.11		01/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.12	-	-	-	-	-
19-Sep-25	8.13	-	-	-	-	262
17-Oct-25	8.15	-	-	-	-	-
19-Dec-25	8.03	-	-	-	-	-
20-Mar-26	8.06	-	-	-	-	-
19-Jun-26	7.83	-	-	-	-	-
18-Sep-26	7.86	-	-	-	-	-
18-Dec-26	7.75	-	-	-	-	-
19-Mar-27	7.79	-	-	-	-	-
18-Jun-27	7.56	-	-	-	-	-
17-Sep-27	7.60	-	-	-	-	-
17-Dec-27	7.50	-	-	-	-	-
16-Jun-28	7.39	-	-	-	-	-
15-Dec-28	7.27	-	-	-	-	-
15-Jun-29	7.17	-	-	-	-	-
21-Dec-29	7.07	-	-	-	-	-
21-Jun-30	6.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.12	-	-	-	-	-
19-Sep-25	8.13	-	-	-	-	-
17-Oct-25	8.15	-	-	-	-	-
19-Dec-25	8.03	-	-	-	-	-
20-Mar-26	8.06	-	-	-	-	-
19-Jun-26	7.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.11	-	-	-	-	-

	Previous Close	31.00		01/08/25
	CELLNEX Close	31.39		01/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	31.41	-	-	-	-	-
19-Sep-25	31.47	-	-	-	-	40
17-Oct-25	31.52	-	-	-	-	-
19-Dec-25	31.58	-	-	-	-	-
20-Mar-26	31.72	-	-	-	-	-
19-Jun-26	31.50	-	-	-	-	-
18-Sep-26	31.63	-	-	-	-	-
18-Dec-26	31.41	-	-	-	-	-
19-Mar-27	31.55	-	-	-	-	-
18-Jun-27	31.31	-	-	-	-	-
17-Sep-27	31.47	-	-	-	-	-
17-Dec-27	31.25	-	-	-	-	-
16-Jun-28	31.17	-	-	-	-	-
15-Dec-28	31.11	-	-	-	-	-
15-Jun-29	31.03	-	-	-	-	-
21-Dec-29	30.98	-	-	-	-	-
21-Jun-30	30.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	31.41	-	-	-	-	-
19-Sep-25	31.47	-	-	-	-	-
17-Oct-25	31.52	-	-	-	-	-
19-Dec-25	31.58	-	-	-	-	-
20-Mar-26	31.72	-	-	-	-	-
19-Jun-26	31.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.39	-	-	-	-	-

	Previous Close	26.35		01/08/25
	CIE AUTOMOTIVE Close	26.05		01/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.12	-	-	-	-	260
17-Oct-25	26.16	-	-	-	-	-
19-Dec-25	26.24	-	-	-	-	-
20-Mar-26	25.81	-	-	-	-	-
19-Jun-26	25.92	-	-	-	-	-
18-Sep-26	25.48	-	-	-	-	-
18-Dec-26	25.59	-	-	-	-	-
19-Mar-27	25.13	-	-	-	-	-
18-Jun-27	25.25	-	-	-	-	-
17-Sep-27	24.80	-	-	-	-	-
17-Dec-27	24.92	-	-	-	-	-
16-Jun-28	24.59	-	-	-	-	-
15-Dec-28	24.26	-	-	-	-	-
15-Jun-29	23.91	-	-	-	-	-
21-Dec-29	23.58	-	-	-	-	-
21-Jun-30	23.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.12	-	-	-	-	-
17-Oct-25	26.16	-	-	-	-	-
19-Dec-25	26.24	-	-	-	-	-
20-Mar-26	25.81	-	-	-	-	-
19-Jun-26	25.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.05	-	-	-	-	-

	Previous Close	5.83		01/08/25
	COLONIAL Close	5.75		01/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.75	-	-	-	-	-
19-Sep-25	5.77	-	-	-	-	135
17-Oct-25	5.77	-	-	-	-	-
19-Dec-25	5.79	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-
19-Jun-26	5.53	-	-	-	-	-
18-Sep-26	5.56	-	-	-	-	-
18-Dec-26	5.58	-	-	-	-	-
19-Mar-27	5.61	-	-	-	-	-
18-Jun-27	5.29	-	-	-	-	-
17-Sep-27	5.32	-	-	-	-	-
17-Dec-27	5.35	-	-	-	-	-
16-Jun-28	5.40	-	-	-	-	-
15-Dec-28	5.12	-	-	-	-	-
15-Jun-29	5.18	-	-	-	-	-
21-Dec-29	4.90	-	-	-	-	-
21-Jun-30	4.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.75	-	-	-	-	-
19-Sep-25	5.77	-	-	-	-	-
17-Oct-25	5.77	-	-	-	-	-
19-Dec-25	5.79	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-
19-Jun-26	5.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.75	-	-	-	-	-

	Previous Close	0.23		01/08/25
	D. FELGUERA Close	0.23		01/08/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	17.14		01/08/25
	EBRO FOODS Close	17.08		01/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.09	-	-	-	-	-
19-Sep-25	17.13	-	-	-	-	-
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.05	-	-	-	-	-
19-Jun-26	16.89	-	-	-	-	-
18-Sep-26	16.71	-	-	-	-	-
18-Dec-26	16.55	-	-	-	-	-
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.45	-	-	-	-	-
17-Sep-27	16.27	-	-	-	-	-
17-Dec-27	16.11	-	-	-	-	-
16-Jun-28	16.02	-	-	-	-	-
15-Dec-28	15.68	-	-	-	-	-
15-Jun-29	15.60	-	-	-	-	-
21-Dec-29	15.27	-	-	-	-	-
21-Jun-30	14.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.09	-	-	-	-	-
19-Sep-25	17.13	-	-	-	-	-
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.05	-	-	-	-	-
19-Jun-26	16.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.08	-	-	-	-	-

	Previous Close	13.12		01/08/25
	ENAGAS Close	13.20		01/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.21	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	23
17-Oct-25	13.25	-	-	-	-	-
19-Dec-25	12.90	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	13.01	-	-	-	-	-
18-Sep-26	12.46	-	-	-	-	-
18-Dec-26	12.12	-	-	-	-	-
19-Mar-27	12.17	-	-	-	-	-
18-Jun-27	12.23	-	-	-	-	-
17-Sep-27	11.69	-	-	-	-	-
17-Dec-27	11.33	-	-	-	-	-
16-Jun-28	11.45	-	-	-	-	-
15-Dec-28	10.28	-	-	-	-	-
15-Jun-29	10.41	-	-	-	-	-
21-Dec-29	9.60	-	-	-	-	-
21-Jun-30	9.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.21	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	-
17-Oct-25	13.25	-	-	-	-	-
19-Dec-25	12.90	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	13.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.20	-	-	-	-	-

	Previous Close	2.76		01/08/25
	ENCE Close	2.72		01/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.68	-	-	-	-	-
19-Sep-25	2.68	-	-	-	-	-
17-Oct-25	2.69	-	-	-	-	-
19-Dec-25	2.64	-	-	-	-	-
20-Mar-26	2.66	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.59	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.52	-	-	-	-	-
17-Dec-27	2.45	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.32	-	-	-	-	-
15-Jun-29	2.35	-	-	-	-	-
21-Dec-29	2.19	-	-	-	-	-
21-Jun-30	2.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.68	-	-	-	-	-
19-Sep-25	2.68	-	-	-	-	-
17-Oct-25	2.69	-	-	-	-	-
19-Dec-25	2.64	-	-	-	-	-
20-Mar-26	2.66	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	25.35		01/08/25
	ENDESA Close	25.37		01/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.39	-	-	-	-	-
19-Sep-25	25.44	-	-	-	-	503
17-Oct-25	25.48	-	-	-	-	-
19-Dec-25	25.56	-	-	-	-	5,000
20-Mar-26	25.15	-	-	-	-	-
19-Jun-26	25.26	-	-	-	-	-
18-Sep-26	24.53	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-
19-Mar-27	24.21	-	-	-	-	-
18-Jun-27	24.32	-	-	-	-	-
17-Sep-27	23.57	-	-	-	-	-
17-Dec-27	23.69	-	-	-	-	-
16-Jun-28	23.39	-	-	-	-	-
15-Dec-28	22.76	-	-	-	-	-
15-Jun-29	22.45	-	-	-	-	-
21-Dec-29	21.83	-	-	-	-	-
21-Jun-30	21.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.39	-	-	-	-	-
19-Sep-25	25.44	-	-	-	-	-
17-Oct-25	25.48	-	-	-	-	-
19-Dec-25	25.56	-	-	-	-	-
20-Mar-26	25.15	-	-	-	-	-
19-Jun-26	25.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.37	-	-	-	-	-

	Previous Close	4.36		01/08/25
	FAES Close	4.31		01/08/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	11.12		01/08/25
	FCC Close	10.78		01/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
17-Oct-25	10.82	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.91	-	-	-	-	-
19-Jun-26	10.96	-	-	-	-	-
18-Sep-26	10.31	-	-	-	-	-
18-Dec-26	10.35	-	-	-	-	-
19-Mar-27	10.40	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	9.79	-	-	-	-	-
17-Dec-27	9.84	-	-	-	-	-
16-Jun-28	9.94	-	-	-	-	-
15-Dec-28	9.32	-	-	-	-	-
15-Jun-29	9.43	-	-	-	-	-
21-Dec-29	8.80	-	-	-	-	-
21-Jun-30	8.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
17-Oct-25	10.82	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.91	-	-	-	-	-
19-Jun-26	10.96	-	-	-	-	-

	Previous Close	14.80		01/08/25
	FCC INM Close	14.39		01/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.42	-	-	-	-	-
20-Mar-26	14.56	-	-	-	-	-

	Previous Close	44.90		01/08/25
	FERROVIAL Close	43.97		01/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	44.00	-	-	-	-	-
19-Sep-25	44.09	-	-	-	-	15
17-Oct-25	44.15	-	-	-	-	-
19-Dec-25	43.91	-	-	-	-	-
20-Mar-26	44.10	-	-	-	-	-
19-Jun-26	44.03	-	-	-	-	-
18-Sep-26	44.21	-	-	-	-	-
18-Dec-26	44.00	-	-	-	-	-
19-Mar-27	44.20	-	-	-	-	-
18-Jun-27	44.14	-	-	-	-	-
17-Sep-27	44.36	-	-	-	-	-
17-Dec-27	44.18	-	-	-	-	-
16-Jun-28	44.65	-	-	-	-	-
15-Dec-28	44.47	-	-	-	-	-
15-Jun-29	44.99	-	-	-	-	-
21-Dec-29	44.88	-	-	-	-	-
21-Jun-30	45.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	44.00	-	-	-	-	-
19-Sep-25	44.09	-	-	-	-	-
17-Oct-25	44.15	-	-	-	-	-
19-Dec-25	43.91	-	-	-	-	-
20-Mar-26	44.10	-	-	-	-	-
19-Jun-26	44.03	-	-	-	-	-
31-Dec-99	43.97	-	-	-	-	-

	Previous Close	21.96		01/08/25
	FLUIDRA Close	21.96		01/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.98	-	-	-	-	-
19-Sep-25	22.02	-	-	-	-	-
17-Oct-25	22.05	-	-	-	-	-
19-Dec-25	21.82	-	-	-	-	-
20-Mar-26	21.92	-	-	-	-	-
19-Jun-26	22.02	-	-	-	-	-
18-Sep-26	21.78	-	-	-	-	-
18-Dec-26	21.54	-	-	-	-	-
19-Mar-27	21.64	-	-	-	-	-
18-Jun-27	21.74	-	-	-	-	-
17-Sep-27	21.48	-	-	-	-	-
17-Dec-27	21.23	-	-	-	-	-
16-Jun-28	21.46	-	-	-	-	-
15-Dec-28	20.94	-	-	-	-	-
15-Jun-29	21.18	-	-	-	-	-
21-Dec-29	20.68	-	-	-	-	-
21-Jun-30	20.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.98	-	-	-	-	-
19-Sep-25	22.02	-	-	-	-	-
17-Oct-25	22.05	-	-	-	-	-
19-Dec-25	21.82	-	-	-	-	-
20-Mar-26	21.92	-	-	-	-	-
19-Jun-26	22.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.96	-	-	-	-	-

	Previous Close	48.90		01/08/25
	G.CATALANA O Close	48.90		01/08/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.90	-	-	-	-	-

	Previous Close	3.31		01/08/25
	GESTAMP Close	3.31		01/08/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.31	-	-	-	-	-

	Previous Close	64.90		01/08/25
	GRENERGY Close	63.80		01/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.80	-	-	-	-	-

	Previous Close	13.12		01/08/25
	GRIFOLS Close	12.93		01/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.78	-	-	-	-	-
19-Sep-25	12.81	-	-	-	-	148
17-Oct-25	12.83	-	-	-	-	-
19-Dec-25	12.87	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-
19-Jun-26	12.83	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-
18-Dec-26	12.79	-	-	-	-	-
19-Mar-27	12.85	-	-	-	-	-
18-Jun-27	12.76	-	-	-	-	-
17-Sep-27	12.67	-	-	-	-	-
17-Dec-27	12.74	-	-	-	-	-
16-Jun-28	12.72	-	-	-	-	-
15-Dec-28	12.71	-	-	-	-	-
15-Jun-29	12.71	-	-	-	-	-
21-Dec-29	12.72	-	-	-	-	-
21-Jun-30	12.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.78	-	-	-	-	-
19-Sep-25	12.81	-	-	-	-	-
17-Oct-25	12.83	-	-	-	-	-
19-Dec-25	12.87	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-
19-Jun-26	12.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.93	-	-	-	-	-

	Previous Close	9.41		01/08/25
	GRIFOLS B Close	9.39		01/08/25

FUTURES GRIFOLS B

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

	Previous Close	4.40		01/08/25
	IAG Close	4.29		01/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.29	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	59
17-Oct-25	4.31	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-
18-Sep-26	4.27	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.27	-	-	-	-	-
18-Jun-27	4.29	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.20	-	-	-	-	-
16-Jun-28	4.25	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	4.10	-	-	-	-	-
21-Jun-30	4.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.29	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	-
17-Oct-25	4.31	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.29	-	-	-	-	-

	Previous Close	15.36		01/08/25
	IBERDROLA Close	15.27		01/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	15.27	-	-	-	-	-
08-Aug-25	15.27	-	-	-	-	-
15-Aug-25	15.28	-	-	-	-	-
22-Aug-25	15.28	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	4,879
17-Oct-25	15.33	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.21	-	-	-	-	-
19-Jun-26	15.28	-	-	-	-	-
18-Sep-26	14.92	-	-	-	-	-
18-Dec-26	14.99	-	-	-	-	-
19-Mar-27	14.83	-	-	-	-	-
18-Jun-27	14.90	-	-	-	-	-
17-Sep-27	14.56	-	-	-	-	-
17-Dec-27	14.63	-	-	-	-	-
16-Jun-28	14.57	-	-	-	-	-
15-Dec-28	14.36	-	-	-	-	-
15-Jun-29	14.32	-	-	-	-	-
21-Dec-29	14.13	-	-	-	-	-
21-Jun-30	14.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.28	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	-
17-Oct-25	15.33	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.21	-	-	-	-	-
19-Jun-26	15.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.27	-	-	-	-	-

	Previous Close	41.91		01/08/25
	INDITEX Close	41.13		01/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	41.13	-	-	-	-	-
08-Aug-25	41.15	-	-	-	-	-
15-Aug-25	41.16	-	-	-	-	-
22-Aug-25	41.18	-	-	-	-	-
19-Sep-25	41.24	41.27	41.93	41.25	29	103
17-Oct-25	41.30	-	-	-	-	-
19-Dec-25	41.15	-	-	-	-	-
20-Mar-26	41.33	-	-	-	-	-
19-Jun-26	40.70	-	-	-	-	-
18-Sep-26	40.87	-	-	-	-	-
18-Dec-26	40.78	-	-	-	-	-
19-Mar-27	40.96	-	-	-	-	-
18-Jun-27	40.35	-	-	-	-	-
17-Sep-27	40.55	-	-	-	-	-
17-Dec-27	40.48	-	-	-	-	-
16-Jun-28	40.17	-	-	-	-	-
15-Dec-28	40.35	-	-	-	-	-
15-Jun-29	40.09	-	-	-	-	-
21-Dec-29	40.34	-	-	-	-	-
21-Jun-30	40.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	41.16	-	-	-	-	-
19-Sep-25	41.24	-	-	-	-	-
17-Oct-25	41.30	-	-	-	-	-
19-Dec-25	41.15	-	-	-	-	-
20-Mar-26	41.33	-	-	-	-	-
19-Jun-26	40.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.13	-	-	-	-	-

	Previous Close	36.34		01/08/25
	INDRA Close	35.82		01/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	35.85	-	-	-	-	-
19-Sep-25	35.92	35.57	36.00	35.57	2	115
17-Oct-25	35.97	-	-	-	-	-
19-Dec-25	36.09	-	-	-	-	-
20-Mar-26	36.25	-	-	-	-	-
19-Jun-26	36.41	-	-	-	-	-
18-Sep-26	36.31	-	-	-	-	-
18-Dec-26	36.46	-	-	-	-	-
19-Mar-27	36.63	-	-	-	-	-
18-Jun-27	36.80	-	-	-	-	-
17-Sep-27	36.61	-	-	-	-	-
17-Dec-27	36.80	-	-	-	-	-
16-Jun-28	37.19	-	-	-	-	-
15-Dec-28	37.23	-	-	-	-	-
15-Jun-29	37.66	-	-	-	-	-
21-Dec-29	37.75	-	-	-	-	-
21-Jun-30	38.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	35.85	-	-	-	-	-
19-Sep-25	35.92	-	-	-	-	-
17-Oct-25	35.97	-	-	-	-	-
19-Dec-25	36.09	-	-	-	-	-
20-Mar-26	36.25	-	-	-	-	-
19-Jun-26	36.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.82	-	-	-	-	-

	Previous Close	54.20		01/08/25
	LABORAT. ROVI Close	53.15		01/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	53.19	-	-	-	-	-
19-Sep-25	53.29	-	-	-	-	5
17-Oct-25	53.37	-	-	-	-	-
19-Dec-25	53.55	-	-	-	-	-
20-Mar-26	53.79	-	-	-	-	-
19-Jun-26	54.02	-	-	-	-	-
18-Sep-26	53.04	-	-	-	-	-
18-Dec-26	53.27	-	-	-	-	-
19-Mar-27	53.51	-	-	-	-	-
18-Jun-27	53.76	-	-	-	-	-
17-Sep-27	52.51	-	-	-	-	-
17-Dec-27	52.78	-	-	-	-	-
16-Jun-28	53.34	-	-	-	-	-
15-Dec-28	52.33	-	-	-	-	-
15-Jun-29	52.94	-	-	-	-	-
21-Dec-29	51.99	-	-	-	-	-
21-Jun-30	52.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	53.19	-	-	-	-	-
19-Sep-25	53.29	-	-	-	-	-
17-Oct-25	53.37	-	-	-	-	-
19-Dec-25	53.55	-	-	-	-	-
20-Mar-26	53.79	-	-	-	-	-
19-Jun-26	54.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.15	-	-	-	-	-

	Previous Close	1.35		01/08/25
	LINEA DIRECTA Close	1.36		01/08/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.36	-	-	-	-	-

	Previous Close	27.76		01/08/25
	LOGISTA Close	27.64		01/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.64	-	-	-	-	-

	Previous Close	3.57		01/08/25
	MAPFRE Close	3.49		01/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.49	-	-	-	-	-
19-Sep-25	3.50	3.53	3.53	3.53	1	2
17-Oct-25	3.50	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.24	-	-	-	-	-
17-Sep-27	3.25	-	-	-	-	-
17-Dec-27	3.20	-	-	-	-	-
16-Jun-28	3.12	-	-	-	-	-
15-Dec-28	3.08	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-
21-Dec-29	2.98	-	-	-	-	-
21-Jun-30	2.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.49	-	-	-	-	-
19-Sep-25	3.50	-	-	-	-	-
17-Oct-25	3.50	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	7.80		01/08/25
	MELIA HOTELS Close	7.49		01/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.50	-	-	-	-	-
19-Sep-25	7.51	-	-	-	-	-
17-Oct-25	7.52	-	-	-	-	-
19-Dec-25	7.55	-	-	-	-	-
20-Mar-26	7.58	-	-	-	-	-
19-Jun-26	7.61	-	-	-	-	-
18-Sep-26	7.46	-	-	-	-	-
18-Dec-26	7.50	-	-	-	-	-
19-Mar-27	7.53	-	-	-	-	-
18-Jun-27	7.56	-	-	-	-	-
17-Sep-27	7.41	-	-	-	-	-
17-Dec-27	7.45	-	-	-	-	-
16-Jun-28	7.53	-	-	-	-	-
15-Dec-28	7.41	-	-	-	-	-
15-Jun-29	7.50	-	-	-	-	-
21-Dec-29	7.39	-	-	-	-	-
21-Jun-30	7.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.50	-	-	-	-	-
19-Sep-25	7.51	-	-	-	-	-
17-Oct-25	7.52	-	-	-	-	-
19-Dec-25	7.55	-	-	-	-	-
20-Mar-26	7.58	-	-	-	-	-
19-Jun-26	7.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.49	-	-	-	-	-

	Previous Close	12.18		01/08/25
	MERLIN Close	12.14		01/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.15	-	-	-	-	-
19-Sep-25	12.17	-	-	-	-	-
17-Oct-25	12.19	-	-	-	-	-
19-Dec-25	12.03	-	-	-	-	-
20-Mar-26	12.08	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.97	-	-	-	-	-
18-Dec-26	11.82	-	-	-	-	-
19-Mar-27	11.87	-	-	-	-	-
18-Jun-27	11.61	-	-	-	-	-
17-Sep-27	11.67	-	-	-	-	-
17-Dec-27	11.51	-	-	-	-	-
16-Jun-28	11.32	-	-	-	-	-
15-Dec-28	11.22	-	-	-	-	-
15-Jun-29	11.06	-	-	-	-	-
21-Dec-29	10.97	-	-	-	-	-
21-Jun-30	10.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.15	-	-	-	-	-
19-Sep-25	12.17	-	-	-	-	-
17-Oct-25	12.19	-	-	-	-	-
19-Dec-25	12.03	-	-	-	-	-
20-Mar-26	12.08	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.14	-	-	-	-	-

	Previous Close	27.48		01/08/25
	NATURGY Close	27.30		01/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	27.32	-	-	-	-	-
19-Sep-25	27.37	-	-	-	-	55
17-Oct-25	27.41	-	-	-	-	-
19-Dec-25	27.00	-	-	-	-	-
20-Mar-26	27.12	-	-	-	-	-
19-Jun-26	26.57	-	-	-	-	-
18-Sep-26	26.20	-	-	-	-	-
18-Dec-26	25.84	-	-	-	-	-
19-Mar-27	25.96	-	-	-	-	-
18-Jun-27	25.34	-	-	-	-	-
17-Sep-27	25.01	-	-	-	-	-
17-Dec-27	24.68	-	-	-	-	-
16-Jun-28	24.33	-	-	-	-	-
15-Dec-28	23.58	-	-	-	-	-
15-Jun-29	23.39	-	-	-	-	-
21-Dec-29	22.50	-	-	-	-	-
21-Jun-30	22.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	27.32	-	-	-	-	-
19-Sep-25	27.37	-	-	-	-	-
17-Oct-25	27.41	-	-	-	-	-
19-Dec-25	27.00	-	-	-	-	-
20-Mar-26	27.12	-	-	-	-	-
19-Jun-26	26.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.30	-	-	-	-	-

	Previous Close	0.33		01/08/25
	OBRASCON HUARTE Close	0.34		01/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.34	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
17-Oct-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-
19-Mar-27	0.35	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
16-Jun-28	0.36	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.34	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
17-Oct-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.34	-	-	-	-	-

	Previous Close	80.20		01/08/25
	PHARMA MAR Close	79.25		01/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	79.31	-	-	-	-	-
19-Sep-25	79.46	-	-	-	-	-
17-Oct-25	79.58	-	-	-	-	-
19-Dec-25	79.84	-	-	-	-	-
20-Mar-26	80.20	-	-	-	-	-
19-Jun-26	80.55	-	-	-	-	-
18-Sep-26	80.08	-	-	-	-	-
18-Dec-26	80.42	-	-	-	-	-
19-Mar-27	80.78	-	-	-	-	-
18-Jun-27	81.16	-	-	-	-	-
17-Sep-27	80.75	-	-	-	-	-
17-Dec-27	81.16	-	-	-	-	-
16-Jun-28	82.02	-	-	-	-	-
15-Dec-28	82.13	-	-	-	-	-
15-Jun-29	83.08	-	-	-	-	-
21-Dec-29	83.31	-	-	-	-	-
21-Jun-30	84.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	79.31	-	-	-	-	-
19-Sep-25	79.46	-	-	-	-	-
17-Oct-25	79.58	-	-	-	-	-
19-Dec-25	79.84	-	-	-	-	-
20-Mar-26	80.20	-	-	-	-	-
19-Jun-26	80.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.25	-	-	-	-	-

	Previous Close	2.60		01/08/25
	PROSEGUR Close	2.59		01/08/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.59	-	-	-	-	-

	Previous Close	16.35		01/08/25
	PUIG Close	15.99		01/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.00	-	-	-	-	-
19-Sep-25	16.03	-	-	-	-	10
17-Oct-25	16.06	-	-	-	-	-
19-Dec-25	16.11	-	-	-	-	-
20-Mar-26	16.18	-	-	-	-	-
19-Jun-26	15.85	-	-	-	-	-
18-Sep-26	15.92	-	-	-	-	-
18-Dec-26	15.99	-	-	-	-	-
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	15.69	-	-	-	-	-
17-Sep-27	15.77	-	-	-	-	-
17-Dec-27	15.85	-	-	-	-	-
16-Jun-28	15.54	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
15-Jun-29	15.36	-	-	-	-	-
21-Dec-29	15.55	-	-	-	-	-
21-Jun-30	15.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.00	-	-	-	-	-
19-Sep-25	16.03	-	-	-	-	-
17-Oct-25	16.06	-	-	-	-	-
19-Dec-25	16.11	-	-	-	-	-
20-Mar-26	16.18	-	-	-	-	-
19-Jun-26	15.85	-	-	-	-	-

	Previous Close	16.95		01/08/25
	REDEIA Close	16.57		01/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.58	-	-	-	-	-
19-Sep-25	16.61	16.71	16.71	16.71	3	26
17-Oct-25	16.64	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.57	-	-	-	-	-
19-Jun-26	16.64	-	-	-	-	-
18-Sep-26	16.11	-	-	-	-	-
18-Dec-26	16.18	-	-	-	-	-
19-Mar-27	16.05	-	-	-	-	-
18-Jun-27	16.12	-	-	-	-	-
17-Sep-27	15.60	-	-	-	-	-
17-Dec-27	15.68	-	-	-	-	-
16-Jun-28	15.64	-	-	-	-	-
15-Dec-28	15.18	-	-	-	-	-
15-Jun-29	15.13	-	-	-	-	-
21-Dec-29	14.66	-	-	-	-	-
21-Jun-30	14.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.58	-	-	-	-	-
19-Sep-25	16.61	-	-	-	-	-
17-Oct-25	16.64	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.57	-	-	-	-	-
19-Jun-26	16.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.57	-	-	-	-	-

	Previous Close	13.28		01/08/25
	REPSOL Close	12.97		01/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	12.97	-	-	-	-	-
08-Aug-25	12.97	-	-	-	-	-
15-Aug-25	12.98	-	-	-	-	-
22-Aug-25	12.98	-	-	-	-	-
19-Sep-25	13.00	13.00	13.17	13.00	7	8,453
17-Oct-25	13.02	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	10,000
20-Mar-26	12.62	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-
18-Sep-26	12.21	-	-	-	-	-
18-Dec-26	12.26	-	-	-	-	-
19-Mar-27	11.83	-	-	-	-	-
18-Jun-27	11.89	-	-	-	-	-
17-Sep-27	11.44	-	-	-	-	-
17-Dec-27	11.50	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	10.90	-	-	-	-	-
15-Jun-29	10.62	-	-	-	-	-
21-Dec-29	10.33	-	-	-	-	-
21-Jun-30	10.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.98	-	-	-	-	-
19-Sep-25	13.00	-	-	-	-	-
17-Oct-25	13.02	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	-
20-Mar-26	12.62	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.97	-	-	-	-	-

	Previous Close	3.59		01/08/25
	SACYR Close	3.50		01/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
17-Oct-25	3.51	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	-
18-Sep-26	3.42	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.40	-	-	-	-	-
17-Sep-27	3.33	-	-	-	-	-
17-Dec-27	3.35	-	-	-	-	-
16-Jun-28	3.32	-	-	-	-	-
15-Dec-28	3.27	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.19	-	-	-	-	-
21-Jun-30	3.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
17-Oct-25	3.51	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.50	-	-	-	-	-

	Previous Close	7.54		01/08/25
	SANTANDER Close	7.20		01/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	7.20	-	-	-	-	-
08-Aug-25	7.20	-	-	-	-	-
15-Aug-25	7.20	-	-	-	-	-
22-Aug-25	7.20	-	-	-	-	-
19-Sep-25	7.21	7.27	7.46	7.27	85	143,061
17-Oct-25	7.22	-	-	-	-	-
19-Dec-25	7.12	-	-	-	-	-
20-Mar-26	7.15	-	-	-	-	-
19-Jun-26	7.05	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-
18-Dec-26	6.98	-	-	-	-	-
19-Mar-27	7.01	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-
17-Sep-27	6.94	-	-	-	-	-
17-Dec-27	6.84	-	-	-	-	-
16-Jun-28	6.78	-	-	-	-	-
15-Dec-28	6.72	-	-	-	-	-
15-Jun-29	6.69	-	-	-	-	-
21-Dec-29	6.66	-	-	-	-	-
21-Jun-30	6.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.20	-	-	-	-	-
19-Sep-25	7.21	-	-	-	-	1,427,400
17-Oct-25	7.22	-	-	-	-	-
19-Dec-25	7.12	-	-	-	-	-
20-Mar-26	7.15	-	-	-	-	-
19-Jun-26	7.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.20	-	-	-	-	-

	Previous Close	11.27		01/08/25
	SOLARIA Close	11.29		01/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.29	-	-	-	-	-
19-Sep-25	11.31	-	-	-	-	-
17-Oct-25	11.33	-	-	-	-	-
19-Dec-25	11.37	-	-	-	-	-
20-Mar-26	11.42	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-
18-Sep-26	11.52	-	-	-	-	-
18-Dec-26	11.57	-	-	-	-	-
19-Mar-27	11.62	-	-	-	-	-
18-Jun-27	11.67	-	-	-	-	-
17-Sep-27	11.73	-	-	-	-	-
17-Dec-27	11.79	-	-	-	-	-
16-Jun-28	11.91	-	-	-	-	-
15-Dec-28	12.05	-	-	-	-	-
15-Jun-29	12.18	-	-	-	-	-
21-Dec-29	12.34	-	-	-	-	-
21-Jun-30	12.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.29	-	-	-	-	-
19-Sep-25	11.31	-	-	-	-	-
17-Oct-25	11.33	-	-	-	-	-
19-Dec-25	11.37	-	-	-	-	-
20-Mar-26	11.42	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.29	-	-	-	-	-

	Previous Close	21.62		01/08/25
	TECNICAS REUNIDAS Close	21.04		01/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.06	-	-	-	-	-
19-Sep-25	21.10	-	-	-	-	-
17-Oct-25	21.13	-	-	-	-	-
19-Dec-25	21.20	-	-	-	-	-
20-Mar-26	21.21	-	-	-	-	-
19-Jun-26	21.30	-	-	-	-	-
18-Sep-26	21.27	-	-	-	-	-
18-Dec-26	21.36	-	-	-	-	-
19-Mar-27	21.28	-	-	-	-	-
18-Jun-27	21.38	-	-	-	-	-
17-Sep-27	21.30	-	-	-	-	-
17-Dec-27	21.40	-	-	-	-	-
16-Jun-28	21.45	-	-	-	-	-
15-Dec-28	21.48	-	-	-	-	-
15-Jun-29	21.54	-	-	-	-	-
21-Dec-29	21.60	-	-	-	-	-
21-Jun-30	21.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.06	-	-	-	-	-
19-Sep-25	21.10	-	-	-	-	-
17-Oct-25	21.13	-	-	-	-	-
19-Dec-25	21.20	-	-	-	-	-
20-Mar-26	21.21	-	-	-	-	-
19-Jun-26	21.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.04	-	-	-	-	-

	Previous Close	4.52		01/08/25
	TELEFONICA Close	4.55		01/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	4.55	-	-	-	-	-
08-Aug-25	4.55	-	-	-	-	-
15-Aug-25	4.55	-	-	-	-	-
22-Aug-25	4.56	-	-	-	-	-
19-Sep-25	4.56	-	-	-	-	5
17-Oct-25	4.57	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	30,000
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-
18-Sep-26	4.35	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.26	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
16-Jun-28	3.99	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.76	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.55	-	-	-	-	-
19-Sep-25	4.56	-	-	-	-	-
17-Oct-25	4.57	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.55	-	-	-	-	-

	Previous Close	2.31		01/08/25
	UNICAJA Close	2.23		01/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.23	-	-	-	-	-
19-Sep-25	2.23	-	-	-	-	7
17-Oct-25	2.17	-	-	-	-	-
19-Dec-25	2.18	-	-	-	-	-
20-Mar-26	2.19	-	-	-	-	-
19-Jun-26	2.13	-	-	-	-	-
18-Sep-26	2.14	-	-	-	-	-
18-Dec-26	2.08	-	-	-	-	-
19-Mar-27	2.09	-	-	-	-	-
18-Jun-27	2.03	-	-	-	-	-
17-Sep-27	2.04	-	-	-	-	-
17-Dec-27	1.98	-	-	-	-	-
16-Jun-28	1.93	-	-	-	-	-
15-Dec-28	1.89	-	-	-	-	-
15-Jun-29	1.84	-	-	-	-	-
21-Dec-29	1.80	-	-	-	-	-
21-Jun-30	1.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.23	-	-	-	-	-
19-Sep-25	2.23	-	-	-	-	-
17-Oct-25	2.17	-	-	-	-	-
19-Dec-25	2.18	-	-	-	-	-
20-Mar-26	2.19	-	-	-	-	-
19-Jun-26	2.13	-	-	-	-	-

	Previous Close	94.50		01/08/25
	VIDRALA Close	93.50		01/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	93.57	-	-	-	-	-
19-Sep-25	93.75	-	-	-	-	-
17-Oct-25	93.89	-	-	-	-	-
19-Dec-25	94.20	-	-	-	-	-
20-Mar-26	93.53	-	-	-	-	-
19-Jun-26	93.93	-	-	-	-	-
18-Sep-26	93.90	-	-	-	-	-
18-Dec-26	94.31	-	-	-	-	-
19-Mar-27	93.54	-	-	-	-	-
18-Jun-27	93.98	-	-	-	-	-
17-Sep-27	93.98	-	-	-	-	-
17-Dec-27	94.46	-	-	-	-	-
16-Jun-28	94.25	-	-	-	-	-
15-Dec-28	94.84	-	-	-	-	-
15-Jun-29	94.71	-	-	-	-	-
21-Dec-29	95.43	-	-	-	-	-
21-Jun-30	95.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	93.57	-	-	-	-	-
19-Sep-25	93.75	-	-	-	-	-
17-Oct-25	93.89	-	-	-	-	-
19-Dec-25	94.20	-	-	-	-	-
20-Mar-26	93.53	-	-	-	-	-
19-Jun-26	93.93	-	-	-	-	-

	Previous Close	60.00		01/08/25
	VISCOFAN Close	60.80		01/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	60.85	-	-	-	-	-
19-Sep-25	60.96	-	-	-	-	-
17-Oct-25	61.05	-	-	-	-	-
19-Dec-25	59.64	-	-	-	-	-
20-Mar-26	59.91	-	-	-	-	-
19-Jun-26	59.45	-	-	-	-	-
18-Sep-26	59.69	-	-	-	-	-
18-Dec-26	59.95	-	-	-	-	-
19-Mar-27	58.48	-	-	-	-	-
18-Jun-27	58.01	-	-	-	-	-
17-Sep-27	58.29	-	-	-	-	-
17-Dec-27	58.59	-	-	-	-	-
16-Jun-28	56.63	-	-	-	-	-
15-Dec-28	57.26	-	-	-	-	-
15-Jun-29	55.33	-	-	-	-	-
21-Dec-29	54.17	-	-	-	-	-
21-Jun-30	54.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	60.85	-	-	-	-	-
19-Sep-25	60.96	-	-	-	-	-
17-Oct-25	61.05	-	-	-	-	-
19-Dec-25	59.64	-	-	-	-	-
20-Mar-26	59.91	-	-	-	-	-
19-Jun-26	59.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		01/08/25
	BBVA DIV Close	0.410		01/08/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7060	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3850	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	100
17-Dec-27	0.6000	-	-	-	-	50
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	-		01/08/25
	BBVA DIV25 Close	-		01/08/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7060	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3850	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	-
17-Dec-27	0.6000	-	-	-	-	-
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	0.286		01/08/25
	CAIXABANK DIV Close	0.286		01/08/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
17-Oct-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		01/08/25
	CAIXABANK DIV25 Close	-		01/08/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
17-Oct-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.200		01/08/25
	GAS NATURAL DIV Close	1.200		01/08/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1.2000	-	-	-	-	-
19-Sep-25	1.2000	-	-	-	-	-
17-Oct-25	1.2000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		01/08/25
	GAS NATURAL DIV25 Close	-		01/08/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1.2000	-	-	-	-	-
19-Sep-25	1.2000	-	-	-	-	-
17-Oct-25	1.2000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.640		01/08/25
	IBERDROLA DIV Close	0.640		01/08/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.6400	-	-	-	-	-
19-Sep-25	0.6400	-	-	-	-	-
17-Oct-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6340	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		01/08/25
	IBERDROLA DIV25 Close	-		01/08/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.6400	-	-	-	-	-
19-Sep-25	0.6400	-	-	-	-	-
17-Oct-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6340	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		01/08/25
	INDITEX DIV Close	0.840		01/08/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
17-Oct-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8050	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		01/08/25
	INDITEX DIV25 Close	-		01/08/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
17-Oct-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8050	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.975		01/08/25
	REPSOL DIV Close	0.975		01/08/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9840	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		01/08/25
	REPSOL DIV25 Close	-		01/08/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9840	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		01/08/25
	SANTANDER DIV Close	0.110		01/08/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
17-Oct-25	0.1100	-	-	-	-	-
19-Dec-25	0.2410	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		01/08/25
	SANTANDER DIV25 Close	-		01/08/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
17-Oct-25	0.1100	-	-	-	-	-
19-Dec-25	0.2410	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		01/08/25
	TELEFONICA DIV Close	0.150		01/08/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1360	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	50
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		01/08/25
	TELEFONICA DIV25 Close	-		01/08/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1360	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	-
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		01/08/25
	MINI IBEX-35 Close	-		01/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13,200	926.70	999.00	999.00	999.00	32.49	1.00	1	-
Aug-25 w1 13,850	276.70	404.00	404.00	404.00	28.64	1.00	1	-
Aug-25 w1 14,000	126.70	223.00	223.00	223.00	27.75	1.00	3	-
Aug-25 w1 14,050	76.70	224.00	239.00	224.00	27.45	1.00	4	-
Aug-25 w1 14,100	26.70	-	-	-	27.16	1.00	1	-
Aug-25 w1 14,125	1.70	10.00	10.00	10.00	27.01	1.00	2	-
Aug-25 w1 14,150	-	10.00	10.00	10.00	26.95	-	3	-
Aug-25 w1 14,175	-	8.00	15.00	8.00	26.90	-	4	-
Aug-25 w1 14,200	-	-	-	-	26.84	-	3	-
Aug-25 w1 14,225	-	25.00	25.00	25.00	26.79	-	2	-
Aug-25 w1 14,250	-	8.00	20.00	2.00	26.74	-	9	-
Aug-25 w1 14,300	-	4.00	11.00	4.00	26.63	-	12	-
Aug-25 w1 14,325	-	20.00	20.00	20.00	26.57	-	3	-
Aug-25 w1 14,350	-	-	-	-	26.52	-	1	-
Aug-25 w1 14,375	-	5.00	5.00	5.00	26.47	-	2	-
Aug-25 w1 14,400	-	7.00	7.00	7.00	26.41	-	2	-
Aug-25 w1 14,450	-	9.00	9.00	9.00	26.31	-	3	-
Aug-25 w1 14,500	-	-	-	-	26.20	-	2	-
Aug-25 w1 14,525	-	-	-	-	26.14	-	3	-
Aug-25 w1 14,550	-	-	-	-	26.09	-	4	-
Aug-25 w1 14,575	-	-	-	-	26.04	-	1	-
Aug-25 w1 14,600	-	-	-	-	25.98	-	16	-
Aug-25 w1 14,625	-	-	-	-	25.93	-	1	-
Aug-25 w1 14,650	-	-	-	-	25.88	-	2	-
Aug-25 w1 14,700	-	-	-	-	25.77	-	1	-
Aug-25 w1 14,750	-	-	-	-	25.66	-	1	-
Aug-25 w1 14,800	-	-	-	-	25.55	-	2	-
Aug-25 w1 14,825	-	-	-	-	25.50	-	1	-
Aug-25 w1 14,850	-	-	-	-	25.45	-	1	-
Aug-25 w2 12,900	1,251.00	-	-	-	25.47	1.00	-	1
Aug-25 w2 13,250	904.00	-	-	-	23.47	0.98	-	3
Aug-25 w2 13,450	710.00	-	-	-	22.32	0.95	-	1
Aug-25 w2 13,550	615.00	-	-	-	21.75	0.93	-	1
Aug-25 w2 13,700	478.00	-	-	-	20.89	0.87	-	1
Aug-25 w2 13,800	392.00	-	-	-	20.32	0.82	-	1
Aug-25 w2 14,200	120.00	150.00	150.00	150.00	18.22	0.45	20	31
Aug-25 w2 14,250	99.00	-	-	-	18.12	0.40	-	2
Aug-25 w2 14,300	80.00	120.00	150.00	120.00	18.03	0.34	11	12
Aug-25 w2 14,350	64.00	55.00	55.00	55.00	17.93	0.29	1	3
Aug-25 w2 14,400	51.00	-	-	-	17.83	0.25	-	5
Aug-25 w2 14,450	39.00	-	-	-	17.74	0.20	-	1
Aug-25 w2 14,500	30.00	25.00	25.00	25.00	17.64	0.16	1	1
Aug-25 w2 14,550	22.00	20.00	20.00	20.00	17.55	0.13	1	2
Aug-25 w2 14,600	16.00	30.00	30.00	30.00	17.45	0.10	1	2
Aug-25 w2 14,675	10.00	-	-	-	17.31	0.07	-	1
Aug-25 w2 14,700	8.00	16.00	16.00	16.00	17.26	0.06	1	7
Aug-25 w2 14,750	6.00	-	-	-	17.17	0.04	-	2
Aug-25 w2 14,800	4.00	-	-	-	17.07	0.03	-	1
Aug-25 w2 14,850	3.00	-	-	-	16.98	0.02	-	3
Aug-25 11,700	2,454.00	-	-	-	31.12	1.00	-	2
Aug-25 11,800	2,354.00	-	-	-	30.58	1.00	-	1
Aug-25 12,600	1,557.00	-	-	-	26.21	0.99	-	1
Aug-25 12,800	1,359.00	1,529.00	1,529.00	1,529.00	25.11	0.98	1	1
Aug-25 12,950	1,212.00	-	-	-	24.29	0.97	-	2
Aug-25 13,000	1,164.00	-	-	-	24.02	0.96	-	3
Aug-25 13,050	1,115.00	-	-	-	23.75	0.96	-	2
Aug-25 13,100	1,067.00	-	-	-	23.47	0.95	-	1
Aug-25 13,300	876.00	-	-	-	22.38	0.92	-	2
Aug-25 13,400	783.00	-	-	-	21.84	0.90	-	1
Aug-25 13,500	692.00	-	-	-	21.29	0.87	-	17
Aug-25 13,600	604.00	-	-	-	20.74	0.84	-	1
Aug-25 13,650	561.00	-	-	-	20.47	0.82	-	2
Aug-25 13,700	519.00	-	-	-	20.20	0.80	-	9
Aug-25 13,800	438.00	-	-	-	19.65	0.75	-	11
Aug-25 13,850	400.00	-	-	-	19.38	0.72	-	2
Aug-25 13,900	362.00	-	-	-	19.10	0.69	-	4
Aug-25 13,950	326.00	-	-	-	18.83	0.66	-	5
Aug-25 14,000	292.00	-	-	-	18.56	0.62	-	276
Aug-25 14,050	259.00	-	-	-	18.28	0.59	-	14
Aug-25 14,100	229.00	-	-	-	18.01	0.55	-	34
Aug-25 14,150	200.00	251.00	266.00	251.00	17.74	0.51	3	25
Aug-25 14,200	175.00	160.00	160.00	146.00	17.61	0.47	11	129
Aug-25 14,250	152.00	213.00	213.00	213.00	17.51	0.43	1	20
Aug-25 14,300	131.00	98.00	146.00	98.00	17.40	0.39	2	37
Aug-25 14,350	112.00	104.00	157.00	85.00	17.29	0.35	5	7
Aug-25 14,400	95.00	73.00	126.00	73.00	17.19	0.31	4	29
Aug-25 14,450	80.00	-	-	-	17.08	0.28	-	6
Aug-25 14,500	66.00	50.00	98.00	42.00	16.97	0.24	52	33
Aug-25 14,550	55.00	-	-	-	16.86	0.21	-	17
Aug-25 14,600	45.00	35.00	47.00	35.00	16.76	0.18	2	20
Aug-25 14,650	36.00	-	-	-	16.65	0.15	-	50
Aug-25 14,700	29.00	46.00	46.00	40.00	16.54	0.13	4	115
Aug-25 14,750	23.00	16.00	16.00	16.00	16.44	0.10	100	100
Aug-25 14,800	18.00	13.00	13.00	13.00	16.33	0.09	100	14
Aug-25 14,850	14.00	-	-	-	16.22	0.07	-	4
Aug-25 14,900	10.00	-	-	-	16.11	0.05	-	35
Aug-25 14,950	8.00	-	-	-	16.01	0.04	-	1
Aug-25 15,000	6.00	-	-	-	15.90	0.03	-	59
Aug-25 15,050	4.00	-	-	-	15.79	0.03	-	5
Aug-25 w4 13,500	717.00	780.00	780.00	780.00	19.96	0.84	1	1
Aug-25 w4 13,800	468.00	505.00	505.00	505.00	18.37	0.73	2	2
Aug-25 w4 14,500	88.00	-	-	-	15.72	0.27	-	1
Aug-25 w4 14,900	18.00	24.00	24.00	24.00	14.84	0.08	3	3
Sep-25 7,000	7,154.00	-	-	-	48.31	1.00	-	1
Sep-25 7,400	6,755.00	-	-	-	46.46	1.00	-	6
Sep-25 8,000	6,157.00	-	-	-	43.70	1.00	-	7
Sep-25 9,000	5,160.00	-	-	-	39.09	1.00	-	1
Sep-25 9,300	4,861.00	-	-	-	37.70	1.00	-	1
Sep-25 9,400	4,761.00	-	-	-	37.24	1.00	-	2
Sep-25 9,600	4,562.00	-	-	-	36.32	1.00	-	1
Sep-25 10,000	4,163.00	-	-	-	34.48	0.99	-	1
Sep-25 10,500	3,666.00	-	-	-	32.17	0.99	-	1
Sep-25 10,800	3,368.00	-	-	-	30.79	0.99	-	2
Sep-25 11,000	3,170.00	-	-	-	29.87	0.99	-	3
Sep-25 11,100	3,071.00	-	-	-	29.41	0.99	-	2
Sep-25 11,300	2,873.00	-	-	-	28.48	0.98	-	33
Sep-25 11,500	2,675.00	-	-	-	27.56	0.98	-	1
Sep-25 11,800	2,381.00	-	-	-	26.18	0.97	-	3
Sep-25 11,900	2,283.00	-	-	-	25.72	0.97	-	1
Sep-25 12,000	2,185.00	-	-	-	25.26	0.96	-	26
Sep-25 12,200	1,991.00	-	-	-	24.33	0.95	-	2
Sep-25 12,300	1,894.00	-	-	-	23.87	0.95	-	1
Sep-25 12,400	1,798.00	-	-	-	23.41	0.94	-	3
Sep-25 12,500	1,703.00	-	-	-	22.95	0.93	-	5
Sep-25 12,600	1,608.00	-	-	-	22.49	0.93	-	6
Sep-25 12,700	1,514.00	-	-	-	22.03	0.92	-	1
Sep-25 12,800	1,420.00	-	-	-	21.57	0.90	-	4
Sep-25 12,900	1,328.00	-	-	-	21.11	0.89	-	3
Sep-25 13,000	1,236.00	-	-	-	20.65	0.88	-	19
Sep-25 13,200	1,057.00	-	-	-	19.73	0.84	-	1
Sep-25 13,400	884.00	-	-	-	18.80	0.80	-	4
Sep-25 13,500	800.00	-	-	-	18.34	0.77	-	8
Sep-25 13,600	719.00	-	-	-	17.88	0.74	-	57
Sep-25 13,700	641.00	-	-	-	17.42	0.71	-	9
Sep-25 13,800	565.00	-	-	-	16.96	0.67	-	7
Sep-25 13,900	493.00	-	-	-	16.50	0.64	-	20
Sep-25 13,950	459.00	-	-	-	16.27	0.61	-	5
Sep-25 14,000	425.00	-	-	-	16.04	0.59	-	105
Sep-25 14,100	361.00	-	-	-	15.58	0.55	-	8
Sep-25 14,150	331.00	345.00	345.00	345.00	15.35	0.52	1	-
Sep-25 14,200	303.00	-	-	-	15.20	0.50	-	273
Sep-25 14,250	279.00	-	-	-	15.13	0.47	-	3
Sep-25 14,300	255.00	-	-	-	15.06	0.45	-	27
Sep-25 14,350	233.00	-	-	-	14.99	0.42	-	7
Sep-25 14,400	213.00	205.00	205.00	205.00	14.92	0.40	1	33
Sep-25 14,500	175.00	-	-	-	14.78	0.35	-	26
Sep-25 14,550	158.00	-	-	-	14.71	0.32	-	3
Sep-25 14,600	142.00	-	-	-	14.64	0.30	-	4
Sep-25 14,700	113.00	99.00	125.00	99.00	14.50	0.26	2	20
Sep-25 14,800	89.00	75.00	105.00	75.00	14.36	0.21	2	44
Sep-25 14,850	79.00	75.00	75.00	75.00	14.28	0.19	1	25
Sep-25 14,900	69.00	75.00	75.00	75.00	14.21	0.18	1	6
Sep-25 14,950	60.00	45.00	45.00	45.00	14.14	0.16	1	1
Sep-25 15,000	53.00	75.00	75.00	75.00	14.07	0.14	1	55
Sep-25 15,050	46.00	-	-	-	14.00	0.13	-	1
Sep-25 15,100	39.00	-	-	-	13.93	0.11	-	3
Sep-25 15,200	29.00	-	-	-	13.79	0.09	-	11
Sep-25 15,300	21.00	-	-	-	13.65	0.07	-	11
Sep-25 15,400	15.00	-	-	-	13.51	0.05	-	10
Sep-25 15,500	10.00	-	-	-	13.37	0.04	-	5
Oct-25 14,100	432.00	-	-	-	15.51	0.53	-	3
Oct-25 14,200	375.00	-	-	-	15.20	0.50	-	2
Oct-25 14,300	327.00	-	-	-	15.08	0.46	-	3
Oct-25 14,500	244.00	-	-	-	14.84	0.38	-	3
Oct-25 14,750	161.00	-	-	-	14.54	0.28	-	1
Oct-25 15,050	90.00	-	-	-	14.18	0.18	-	2
Oct-25 15,100	81.00	-	-	-	14.12	0.17	-	2
Dec-25 6,600	7,444.00	-	-	-	42.32	0.99	-	3
Dec-25 7,300	6,751.00	-	-	-	39.84	0.99	-	39
Dec-25 7,400	6,652.00	-	-	-	39.49	0.99	-	35
Dec-25 7,500	6,553.00	-	-	-	39.13	0.99	-	36
Dec-25 7,600	6,454.00	-	-	-	38.78	0.99	-	31
Dec-25 8,400	5,664.00	-	-	-	35.94	0.98	-	1
Dec-25 8,600	5,467.00	-	-	-	35.23	0.98	-	5,000
Dec-25 9,000	5,074.00	-	-	-	33.81	0.98	-	400
Dec-25 9,400	4,682.00	-	-	-	32.39	0.98	-	1
Dec-25 9,500	4,585.00	-	-	-	32.04	0.97	-	20
Dec-25 9,600	4,487.00	-	-	-	31.68	0.97	-	20
Dec-25 9,800	4,292.00	-	-	-	30.97	0.97	-	1
Dec-25 10,000	4,098.00	-	-	-	30.26	0.96	-	1
Dec-25 10,100	4,001.00	-	-	-	29.91	0.96	-	1
Dec-25 10,200	3,904.00	-	-	-	29.55	0.96	-	2
Dec-25 10,400	3,711.00	-	-	-	28.85	0.96	-	1
Dec-25 10,600	3,518.00	-	-	-	28.14	0.95	-	18,000
Dec-25 10,800	3,327.00	-	-	-	27.43	0.94	-	32
Dec-25 11,000	3,137.00	-	-	-	26.72	0.94	-	10,001
Dec-25 11,100	3,042.00	-	-	-	26.36	0.93	-	1,500
Dec-25 11,200	2,947.00	-	-	-	26.01	0.93	-	1,000
Dec-25 11,300	2,853.00	-	-	-	25.65	0.92	-	6,000
Dec-25 11,400	2,760.00	-	-	-	25.30	0.92	-	15,002
Dec-25 11,500	2,666.00	-	-	-	24.94	0.91	-	1,506
Dec-25 11,600	2,573.00	-	-	-	24.59	0.90	-	11,001
Dec-25 11,700	2,481.00	-	-	-	24.23	0.90	-	3
Dec-25 11,800	2,389.00	-	-	-	23.88	0.89	-	3,001
Dec-25 11,900	2,297.00	-	-	-	23.53	0.88	-	5,022
Dec-25 12,000	2,206.00	-	-	-	23.17	0.88	-	23
Dec-25 12,300	1,938.00	-	-	-	22.11	0.85	-	5
Dec-25 12,400	1,849.00	-	-	-	21.75	0.84	-	14
Dec-25 12,600	1,675.00	-	-	-	21.04	0.82	-	1
Dec-25 12,800	1,505.00	-	-	-	20.33	0.79	-	3
Dec-25 12,900	1,422.00	-	-	-	19.98	0.78	-	9
Dec-25 13,000	1,340.00	-	-	-	19.62	0.76	-	20
Dec-25 13,100	1,259.00	-	-	-	19.27	0.74	-	3
Dec-25 13,200	1,179.00	-	-	-	18.91	0.73	-	2
Dec-25 13,300	1,101.00	-	-	-	18.56	0.71	-	21
Dec-25 13,400	1,025.00	-	-	-	18.21	0.69	-	10
Dec-25 13,500	950.00	-	-	-	17.85	0.67	-	10
Dec-25 13,600	877.00	-	-	-	17.50	0.64	-	9
Dec-25 13,700	806.00	-	-	-	17.14	0.62	-	11
Dec-25 13,800	738.00	-	-	-	16.79	0.60	-	6
Dec-25 13,900	671.00	-	-	-	16.43	0.57	-	22
Dec-25 14,000	608.00	723.00	723.00	723.00	16.08	0.54	1	14
Dec-25 14,100	547.00	-	-	-	15.73	0.52	-	9
Dec-25 14,200	495.00	-	-	-	15.59	0.49	-	3
Dec-25 14,300	447.00	-	-	-	15.44	0.46	-	3
Dec-25 14,400	401.00	-	-	-	15.30	0.43	-	4
Dec-25 14,500	359.00	-	-	-	15.16	0.40	-	15
Dec-25 14,600	319.00	-	-	-	15.02	0.37	-	22
Dec-25 14,700	283.00	-	-	-	14.88	0.34	-	7
Dec-25 14,800	249.00	-	-	-	14.73	0.31	-	46
Dec-25 14,900	218.00	-	-	-	14.59	0.28	-	207
Dec-25 15,000	190.00	-	-	-	14.45	0.26	-	12
Dec-25 15,100	164.00	-	-	-	14.31	0.23	-	101
Dec-25 15,200	141.00	-	-	-	14.17	0.21	-	7
Dec-25 15,300	120.00	-	-	-	14.02	0.18	-	1
Dec-25 15,400	101.00	-	-	-	13.88	0.16	-	1
Dec-25 15,500	85.00	-	-	-	13.74	0.14	-	3,003
Dec-25 15,600	71.00	-	-	-	13.60	0.12	-	2
Dec-25 15,700	59.00	-	-	-	13.46	0.11	-	20
Dec-25 16,000	31.00	-	-	-	13.03	0.06	-	1
Mar-26 9,000	5,069.00	-	-	-	30.74	0.96	-	5
Mar-26 10,100	4,019.00	-	-	-	27.49	0.94	-	1
Mar-26 10,500	3,643.00	-	-	-	26.30	0.92	-	1
Mar-26 10,700	3,457.00	-	-	-	25.71	0.91	-	1
Mar-26 11,200	2,998.00	-	-	-	24.23	0.89	-	4
Mar-26 12,800	1,618.00	-	-	-	19.50	0.75	-	1
Mar-26 12,900	1,538.00	-	-	-	19.21	0.73	-	1
Mar-26 13,000	1,460.00	-	-	-	18.91	0.72	-	2
Mar-26 13,600	1,017.00	-	-	-	17.14	0.62	-	2
Mar-26 13,700	949.00	-	-	-	16.84	0.60	-	1
Mar-26 13,800	882.00	-	-	-	16.55	0.58	-	20
Mar-26 14,000	754.00	-	-	-	15.95	0.54	-	1
Mar-26 14,200	642.00	654.00	654.00	654.00	15.53	0.49	1	1
Mar-26 14,400	544.00	-	-	-	15.24	0.45	-	1
Mar-26 14,500	498.00	-	-	-	15.09	0.43	-	1
Mar-26 14,700	414.00	-	-	-	14.80	0.38	-	21
Mar-26 14,800	376.00	-	-	-	14.66	0.36	-	2
Mar-26 15,100	274.00	-	-	-	14.23	0.29	-	20
Mar-26 15,600	148.00	-	-	-	13.51	0.19	-	20
Mar-26 15,700	129.00	-	-	-	13.36	0.17	-	20
Mar-26 16,000	82.00	-	-	-	12.93	0.12	-	2
Jun-26 11,400	2,769.00	-	-	-	23.49	0.83	-	32
Jun-26 14,900	400.00	-	-	-	14.67	0.33	-	2
Jun-26 15,000	364.00	-	-	-	14.50	0.31	-	1
Jun-26 15,200	299.00	-	-	-	14.16	0.28	-	1
Sep-26 12,200	2,085.00	-	-	-	20.00	0.74	-	32
Dec-26 8,300	5,451.00	-	-	-	28.99	0.93	-	655
Dec-26 8,600	5,176.00	-	-	-	28.29	0.92	-	1,250
Dec-26 10,500	3,489.00	-	-	-	23.88	0.84	-	30
Dec-26 12,200	2,107.00	-	-	-	19.93	0.72	-	32
Dec-26 13,000	1,526.00	-	-	-	18.07	0.63	-	1
Dec-26 13,700	1,072.00	-	-	-	16.45	0.54	-	2
Dec-27 14,000	1,177.00	-	-	-	17.49	0.48	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13,100	-	-	-	-	33.08	-	1	-
Aug-25 w1 13,200	-	-	-	-	32.49	-	1	-
Aug-25 w1 13,300	-	-	-	-	31.90	-	1	-
Aug-25 w1 13,500	-	-	-	-	30.71	-	3	-
Aug-25 w1 13,550	-	-	-	-	30.42	-	2	-
Aug-25 w1 13,600	-	-	-	-	30.12	-	1	-
Aug-25 w1 13,650	-	-	-	-	29.82	-	2	-
Aug-25 w1 13,700	-	-	-	-	29.53	-	25	-
Aug-25 w1 13,725	-	-	-	-	29.38	-	1	-
Aug-25 w1 13,750	-	-	-	-	29.23	-	2	-
Aug-25 w1 13,775	-	-	-	-	29.08	-	2	-
Aug-25 w1 13,800	-	-	-	-	28.93	-	4	-
Aug-25 w1 13,825	-	-	-	-	28.79	-	1	-
Aug-25 w1 13,850	-	-	-	-	28.64	-	5	-
Aug-25 w1 13,900	-	-	-	-	28.34	-	7	-
Aug-25 w1 13,925	-	-	-	-	28.19	-	1	-
Aug-25 w1 13,950	-	-	-	-	28.05	-	5	-
Aug-25 w1 13,975	-	-	-	-	27.90	-	2	-
Aug-25 w1 14,000	-	-	-	-	27.75	-	19	-
Aug-25 w1 14,050	-	-	-	-	27.45	-	1	-
Aug-25 w1 14,075	-	5.00	6.00	5.00	27.31	-	3	-
Aug-25 w1 14,100	-	-	-	-	27.16	-	2	-
Aug-25 w1 14,125	-	-	-	-	27.01	-	4	-
Aug-25 w1 14,150	23.30	30.00	30.00	10.00	26.95	-1.00	10	-
Aug-25 w1 14,175	48.30	7.00	7.00	7.00	26.90	-1.00	8	-
Aug-25 w1 14,200	73.30	18.00	18.00	18.00	26.84	-1.00	6	-
Aug-25 w1 14,225	98.30	-	-	-	26.79	-1.00	2	-
Aug-25 w1 14,275	148.30	-	-	-	26.68	-1.00	2	-
Aug-25 w1 14,300	173.30	168.00	168.00	25.00	26.63	-1.00	7	-
Aug-25 w1 14,350	223.30	-	-	-	26.52	-1.00	1	-
Aug-25 w1 14,400	273.30	-	-	-	26.41	-1.00	8	-
Aug-25 w1 14,450	323.30	162.00	162.00	162.00	26.31	-1.00	1	-
Aug-25 w1 14,550	423.30	-	-	-	26.09	-1.00	1	-
Aug-25 w2 13,500	12.00	-	-	-	22.04	-0.06	-	2
Aug-25 w2 13,550	14.00	-	-	-	21.75	-0.07	-	1
Aug-25 w2 13,600	18.00	26.00	26.00	20.00	21.46	-0.09	2	3
Aug-25 w2 13,650	22.00	-	-	-	21.18	-0.11	-	1
Aug-25 w2 13,750	33.00	-	-	-	20.61	-0.16	-	5
Aug-25 w2 13,800	41.00	18.00	18.00	18.00	20.32	-0.18	1	1
Aug-25 w2 13,850	50.00	50.00	50.00	50.00	20.03	-0.22	1	6
Aug-25 w2 13,900	60.00	57.00	65.00	31.00	19.75	-0.25	5	23
Aug-25 w2 13,925	66.00	73.00	75.00	70.00	19.60	-0.27	3	3
Aug-25 w2 13,950	72.00	80.00	80.00	43.00	19.46	-0.29	11	14
Aug-25 w2 13,975	79.00	39.00	39.00	39.00	19.32	-0.32	1	1
Aug-25 w2 14,000	86.00	84.00	94.00	35.00	19.17	-0.34	16	18
Aug-25 w2 14,025	94.00	81.00	81.00	81.00	19.03	-0.36	1	1
Aug-25 w2 14,050	103.00	-	-	-	18.89	-0.39	-	1
Aug-25 w2 14,100	122.00	116.00	124.00	89.00	18.60	-0.44	3	5
Aug-25 w2 14,150	144.00	-	-	-	18.32	-0.49	-	2
Aug-25 w2 14,200	169.00	93.00	93.00	93.00	18.22	-0.55	1	2
Aug-25 w2 14,250	198.00	-	-	-	18.12	-0.60	-	5
Aug-25 w2 14,300	229.00	-	-	-	18.03	-0.66	-	3
Aug-25 w2 14,575	443.00	-	-	-	17.50	-0.88	-	4
Aug-25 w2 15,000	849.00	-	-	-	16.69	-0.99	-	1
Aug-25 12,100	1.00	-	-	-	28.94	-	-	81
Aug-25 12,200	1.00	-	-	-	28.39	-	-	61
Aug-25 12,500	2.00	-	-	-	26.75	-0.01	-	43
Aug-25 12,600	3.00	-	-	-	26.21	-0.01	-	146
Aug-25 12,800	5.00	-	-	-	25.11	-0.02	-	30
Aug-25 12,850	6.00	5.00	5.00	5.00	24.84	-0.02	1	2
Aug-25 12,900	7.00	-	-	-	24.57	-0.03	-	6
Aug-25 13,000	9.00	-	-	-	24.02	-0.03	-	27
Aug-25 13,050	11.00	-	-	-	23.75	-0.04	-	1
Aug-25 13,100	12.00	-	-	-	23.47	-0.04	-	8
Aug-25 13,200	16.00	-	-	-	22.93	-0.06	-	10
Aug-25 13,250	19.00	-	-	-	22.66	-0.07	-	1
Aug-25 13,300	22.00	-	-	-	22.38	-0.08	-	5
Aug-25 13,350	25.00	-	-	-	22.11	-0.09	-	6
Aug-25 13,400	29.00	40.00	45.00	16.00	21.84	-0.10	4	8
Aug-25 13,450	33.00	-	-	-	21.56	-0.11	-	7
Aug-25 13,500	38.00	-	-	-	21.29	-0.13	-	16
Aug-25 13,550	43.00	-	-	-	21.02	-0.14	-	104
Aug-25 13,600	49.00	32.00	32.00	32.00	20.74	-0.16	1	10
Aug-25 13,650	56.00	-	-	-	20.47	-0.18	-	6
Aug-25 13,700	64.00	-	-	-	20.20	-0.20	-	16
Aug-25 13,750	73.00	-	-	-	19.92	-0.22	-	2
Aug-25 13,800	83.00	86.00	86.00	54.00	19.65	-0.25	3	17
Aug-25 13,850	95.00	-	-	-	19.38	-0.28	-	3
Aug-25 13,900	107.00	75.00	75.00	73.00	19.10	-0.31	11	16
Aug-25 13,950	121.00	130.00	130.00	96.00	18.83	-0.34	4	14
Aug-25 14,000	137.00	140.00	140.00	70.00	18.56	-0.37	22	26
Aug-25 14,050	154.00	110.00	110.00	88.00	18.28	-0.41	6	7
Aug-25 14,100	174.00	174.00	174.00	80.00	18.01	-0.45	5	8
Aug-25 14,150	195.00	-	-	-	17.74	-0.49	-	2
Aug-25 14,200	219.00	212.00	251.00	120.00	17.61	-0.53	9	19
Aug-25 14,250	246.00	172.00	172.00	161.00	17.51	-0.57	3	15
Aug-25 14,300	275.00	300.00	300.00	250.00	17.40	-0.61	2	21
Aug-25 14,350	306.00	215.00	215.00	215.00	17.29	-0.65	1	10
Aug-25 14,400	339.00	295.00	295.00	200.00	17.19	-0.69	3	22
Aug-25 14,450	374.00	207.00	207.00	207.00	17.08	-0.72	1	15
Aug-25 14,500	411.00	438.00	442.00	255.00	16.97	-0.76	29	17
Aug-25 14,600	489.00	409.00	409.00	409.00	16.76	-0.82	1	17
Aug-25 14,700	573.00	-	-	-	16.54	-0.87	-	1
Aug-25 14,950	802.00	-	-	-	16.01	-0.96	-	1
Aug-25 w4 13,600	70.00	-	-	-	19.43	-0.19	-	1
Aug-25 w4 13,650	78.00	-	-	-	19.17	-0.21	-	1
Aug-25 w4 13,750	97.00	70.00	70.00	70.00	18.64	-0.25	1	1
Aug-25 w4 13,950	147.00	106.00	106.00	106.00	17.58	-0.35	1	2
Aug-25 w4 14,000	163.00	111.00	111.00	101.00	17.31	-0.38	7	8
Aug-25 w4 14,050	180.00	-	-	-	17.05	-0.42	-	1
Aug-25 w4 14,100	199.00	-	-	-	16.78	-0.45	-	2
Aug-25 w4 14,150	220.00	160.00	160.00	160.00	16.52	-0.48	1	2
Aug-25 w4 14,200	243.00	-	-	-	16.37	-0.52	-	2
Aug-25 w4 14,500	427.00	405.00	405.00	405.00	15.72	-0.73	1	-
Sep-25 6,400	-	-	-	-	50.94	-	-	1
Sep-25 6,600	-	-	-	-	50.02	-	-	2
Sep-25 6,900	-	-	-	-	48.64	-	-	1
Sep-25 8,000	-	-	-	-	43.57	-	-	1
Sep-25 8,400	-	-	-	-	41.72	-	-	1
Sep-25 8,500	-	-	-	-	41.26	-	-	10
Sep-25 8,600	-	-	-	-	40.80	-	-	2
Sep-25 8,700	-	-	-	-	40.34	-	-	7
Sep-25 8,800	-	-	-	-	39.88	-	-	7
Sep-25 8,900	-	-	-	-	39.42	-	-	12
Sep-25 9,000	-	-	-	-	38.96	-	-	13
Sep-25 9,100	-	-	-	-	38.50	-	-	5
Sep-25 9,200	-	-	-	-	38.03	-	-	5
Sep-25 9,300	1.00	-	-	-	37.57	-	-	2
Sep-25 9,400	1.00	-	-	-	37.11	-	-	3
Sep-25 9,500	1.00	-	-	-	36.65	-	-	5
Sep-25 9,700	1.00	-	-	-	35.73	-	-	5
Sep-25 9,800	1.00	-	-	-	35.27	-	-	5
Sep-25 9,900	1.00	-	-	-	34.81	-	-	27
Sep-25 10,000	1.00	-	-	-	34.35	-	-	7
Sep-25 10,100	2.00	-	-	-	33.89	-	-	7
Sep-25 10,200	2.00	-	-	-	33.42	-	-	6
Sep-25 10,300	2.00	-	-	-	32.96	-	-	11
Sep-25 10,400	2.00	-	-	-	32.50	-	-	18
Sep-25 10,500	3.00	-	-	-	32.04	-	-	8
Sep-25 10,600	3.00	-	-	-	31.58	-0.01	-	11
Sep-25 10,700	3.00	-	-	-	31.12	-0.01	-	16
Sep-25 10,800	4.00	-	-	-	30.66	-0.01	-	5
Sep-25 10,900	4.00	-	-	-	30.20	-0.01	-	10
Sep-25 11,000	5.00	-	-	-	29.74	-0.01	-	101
Sep-25 11,100	5.00	-	-	-	29.28	-0.01	-	100
Sep-25 11,200	6.00	-	-	-	28.81	-0.01	-	10
Sep-25 11,300	7.00	-	-	-	28.35	-0.01	-	3
Sep-25 11,500	9.00	-	-	-	27.43	-0.02	-	2
Sep-25 11,600	10.00	-	-	-	26.97	-0.02	-	4
Sep-25 11,700	12.00	-	-	-	26.51	-0.02	-	5
Sep-25 11,900	15.00	-	-	-	25.59	-0.03	-	22
Sep-25 12,000	17.00	13.00	13.00	13.00	25.13	-0.03	20	80
Sep-25 12,100	20.00	-	-	-	24.67	-0.04	-	1
Sep-25 12,200	22.00	-	-	-	24.20	-0.04	-	12
Sep-25 12,300	26.00	-	-	-	23.74	-0.05	-	7
Sep-25 12,400	29.00	-	-	-	23.28	-0.05	-	13
Sep-25 12,500	33.00	-	-	-	22.82	-0.06	-	11
Sep-25 12,600	38.00	-	-	-	22.36	-0.07	-	6
Sep-25 12,700	43.00	-	-	-	21.90	-0.08	-	102
Sep-25 12,800	50.00	55.00	55.00	36.00	21.44	-0.09	7	20
Sep-25 12,900	57.00	-	-	-	20.98	-0.10	-	10
Sep-25 13,000	65.00	59.00	59.00	59.00	20.52	-0.12	15	45
Sep-25 13,100	74.00	57.00	57.00	57.00	20.06	-0.14	1	8
Sep-25 13,200	85.00	64.00	64.00	64.00	19.60	-0.15	1	8
Sep-25 13,250	91.00	-	-	-	19.36	-0.16	-	2
Sep-25 13,300	97.00	80.00	80.00	66.00	19.13	-0.17	4	7
Sep-25 13,400	111.00	115.00	115.00	115.00	18.67	-0.20	1	4
Sep-25 13,500	127.00	-	-	-	18.21	-0.22	-	11
Sep-25 13,550	136.00	-	-	-	17.98	-0.24	-	2
Sep-25 13,600	146.00	-	-	-	17.75	-0.25	-	10
Sep-25 13,700	167.00	-	-	-	17.29	-0.29	-	6
Sep-25 13,750	178.00	-	-	-	17.06	-0.30	-	5
Sep-25 13,800	191.00	144.00	144.00	144.00	16.83	-0.32	1	9
Sep-25 13,900	218.00	213.00	213.00	213.00	16.37	-0.36	1	22
Sep-25 13,950	234.00	232.00	232.00	232.00	16.14	-0.38	1	4
Sep-25 14,000	250.00	220.00	220.00	220.00	15.91	-0.40	2	90
Sep-25 14,050	267.00	-	-	-	15.68	-0.43	-	3
Sep-25 14,100	286.00	235.00	235.00	235.00	15.45	-0.45	1	4
Sep-25 14,150	305.00	-	-	-	15.22	-0.48	-	2
Sep-25 14,200	328.00	295.00	295.00	295.00	15.07	-0.50	2	6
Sep-25 14,250	353.00	-	-	-	15.00	-0.53	-	3
Sep-25 14,300	379.00	301.00	301.00	293.00	14.93	-0.55	2	4
Sep-25 14,350	407.00	450.00	450.00	450.00	14.86	-0.58	2	3
Sep-25 14,400	436.00	-	-	-	14.79	-0.60	-	4
Sep-25 14,500	498.00	367.00	367.00	367.00	14.65	-0.65	1	10
Sep-25 14,600	565.00	-	-	-	14.51	-0.70	-	2
Sep-25 14,700	637.00	661.00	661.00	599.00	14.37	-0.74	30	29
Sep-25 14,800	713.00	-	-	-	14.23	-0.79	-	4
Sep-25 14,900	792.00	686.00	686.00	686.00	14.08	-0.82	1	-
Sep-25 15,000	876.00	-	-	-	13.94	-0.86	-	1
Sep-25 15,100	963.00	-	-	-	13.80	-0.89	-	1
Oct-25 12,500	74.00	-	-	-	22.20	-0.10	-	1
Oct-25 12,600	82.00	-	-	-	21.75	-0.11	-	1
Oct-25 13,300	161.00	-	-	-	18.62	-0.22	-	1
Oct-25 13,800	266.00	-	-	-	16.38	-0.35	-	2
Oct-25 13,950	310.00	-	-	-	15.71	-0.40	-	3
Oct-25 14,000	327.00	-	-	-	15.49	-0.42	-	3
Oct-25 14,050	344.00	-	-	-	15.26	-0.44	-	1
Oct-25 14,100	362.00	-	-	-	15.04	-0.46	-	1
Oct-25 14,400	513.00	521.00	521.00	417.00	14.49	-0.58	8	4
Oct-25 14,500	573.00	-	-	-	14.37	-0.63	-	2
Dec-25 6,500	1.00	-	-	-	41.91	-	-	1
Dec-25 6,600	1.00	-	-	-	41.55	-	-	2
Dec-25 6,900	2.00	-	-	-	40.49	-	-	1
Dec-25 7,000	2.00	-	-	-	40.13	-	-	711
Dec-25 7,400	3.00	-	-	-	38.72	-	-	2
Dec-25 7,600	3.00	-	-	-	38.01	-	-	2
Dec-25 7,900	5.00	-	-	-	36.94	-	-	4
Dec-25 8,000	5.00	-	-	-	36.59	-	-	10
Dec-25 8,100	5.00	-	-	-	36.23	-0.01	-	1
Dec-25 8,300	7.00	-	-	-	35.52	-0.01	-	5
Dec-25 8,600	9.00	-	-	-	34.46	-0.01	-	5,002
Dec-25 8,700	9.00	-	-	-	34.10	-0.01	-	1
Dec-25 8,900	11.00	-	-	-	33.40	-0.01	-	2
Dec-25 9,000	12.00	-	-	-	33.04	-0.01	-	503
Dec-25 9,100	13.00	-	-	-	32.69	-0.01	-	1
Dec-25 9,400	16.00	-	-	-	31.62	-0.02	-	1
Dec-25 9,500	18.00	-	-	-	31.27	-0.02	-	9
Dec-25 9,600	19.00	-	-	-	30.91	-0.02	-	2
Dec-25 9,900	24.00	-	-	-	29.85	-0.02	-	1
Dec-25 10,000	26.00	-	-	-	29.49	-0.02	-	6
Dec-25 10,100	28.00	-	-	-	29.14	-0.03	-	1
Dec-25 10,200	30.00	-	-	-	28.78	-0.03	-	2
Dec-25 10,500	38.00	-	-	-	27.72	-0.04	-	12
Dec-25 10,600	40.00	-	-	-	27.37	-0.04	-	18,000
Dec-25 10,800	47.00	-	-	-	26.66	-0.05	-	32
Dec-25 10,900	50.00	-	-	-	26.30	-0.05	-	1
Dec-25 11,000	54.00	-	-	-	25.95	-0.05	-	10,010
Dec-25 11,100	58.00	-	-	-	25.59	-0.06	-	1,500
Dec-25 11,200	63.00	-	-	-	25.24	-0.06	-	1,000
Dec-25 11,300	67.00	-	-	-	24.88	-0.07	-	6,001
Dec-25 11,400	72.00	-	-	-	24.53	-0.07	-	15,002
Dec-25 11,500	78.00	-	-	-	24.17	-0.08	-	1,511
Dec-25 11,600	83.00	-	-	-	23.82	-0.08	-	11,002
Dec-25 11,700	89.00	-	-	-	23.46	-0.09	-	10
Dec-25 11,800	96.00	-	-	-	23.11	-0.09	-	3,007
Dec-25 11,900	103.00	-	-	-	22.76	-0.10	-	5,015
Dec-25 12,000	111.00	106.00	106.00	106.00	22.40	-0.11	1	48
Dec-25 12,100	119.00	-	-	-	22.05	-0.12	-	160
Dec-25 12,200	128.00	-	-	-	21.69	-0.13	-	357
Dec-25 12,300	138.00	-	-	-	21.34	-0.14	-	2
Dec-25 12,400	148.00	-	-	-	20.98	-0.15	-	153
Dec-25 12,500	159.00	-	-	-	20.63	-0.16	-	10
Dec-25 12,600	171.00	-	-	-	20.27	-0.17	-	3
Dec-25 12,700	184.00	-	-	-	19.92	-0.18	-	107
Dec-25 12,800	198.00	-	-	-	19.56	-0.20	-	6
Dec-25 12,900	213.00	-	-	-	19.21	-0.21	-	6
Dec-25 13,000	229.00	-	-	-	18.85	-0.23	-	5,031
Dec-25 13,100	247.00	205.00	205.00	205.00	18.50	-0.24	1	13
Dec-25 13,200	266.00	-	-	-	18.14	-0.26	-	19
Dec-25 13,300	286.00	-	-	-	17.79	-0.28	-	1
Dec-25 13,400	309.00	-	-	-	17.44	-0.30	-	5
Dec-25 13,500	332.00	-	-	-	17.08	-0.32	-	21
Dec-25 13,600	358.00	-	-	-	16.73	-0.34	-	268
Dec-25 13,700	386.00	-	-	-	16.37	-0.37	-	1
Dec-25 13,800	416.00	-	-	-	16.02	-0.39	-	3
Dec-25 13,900	448.00	452.00	452.00	452.00	15.66	-0.42	1	6
Dec-25 14,000	484.00	-	-	-	15.31	-0.45	-	5
Dec-25 14,100	522.00	-	-	-	14.96	-0.48	-	1
Dec-25 14,200	570.00	-	-	-	14.82	-0.51	-	3
Dec-25 14,300	621.00	530.00	530.00	530.00	14.67	-0.54	2	4
Dec-25 14,500	732.00	-	-	-	14.39	-0.60	-	6
Dec-25 14,600	792.00	-	-	-	14.25	-0.63	-	1
Dec-25 14,700	856.00	-	-	-	14.11	-0.66	-	5
Dec-25 15,000	1,063.00	-	-	-	13.68	-0.75	-	1
Mar-26 8,000	14.00	-	-	-	32.40	-0.01	-	4
Mar-26 9,900	52.00	-	-	-	26.79	-0.04	-	1
Mar-26 10,000	55.00	53.00	53.00	53.00	26.49	-0.04	6	6
Mar-26 10,200	63.00	-	-	-	25.90	-0.05	-	1
Mar-26 10,700	85.00	-	-	-	24.42	-0.07	-	2
Mar-26 11,200	115.00	-	-	-	22.94	-0.09	-	10
Mar-26 11,500	138.00	-	-	-	22.06	-0.11	-	1
Mar-26 11,600	146.00	-	-	-	21.76	-0.11	-	2
Mar-26 11,800	164.00	-	-	-	21.17	-0.13	-	2
Mar-26 12,000	185.00	-	-	-	20.58	-0.14	-	2
Mar-26 12,500	248.00	-	-	-	19.10	-0.19	-	1
Mar-26 12,900	314.00	-	-	-	17.92	-0.24	-	20
Mar-26 13,000	333.00	-	-	-	17.62	-0.26	-	1
Mar-26 13,200	375.00	-	-	-	17.03	-0.29	-	1
Mar-26 13,500	448.00	-	-	-	16.14	-0.34	-	2
Mar-26 14,300	739.00	666.00	666.00	666.00	14.09	-0.52	1	3
Mar-26 14,500	844.00	-	-	-	13.80	-0.57	-	1
Mar-26 15,000	1,152.00	-	-	-	13.08	-0.70	-	8
Mar-26 15,200	1,292.00	-	-	-	12.79	-0.74	-	3
Mar-26 15,300	1,366.00	-	-	-	12.65	-0.77	-	2
Mar-26 15,400	1,442.00	-	-	-	12.50	-0.79	-	2
Mar-26 15,500	1,520.00	-	-	-	12.36	-0.81	-	2
Mar-26 15,700	1,682.00	-	-	-	12.07	-0.85	-	1
Mar-26 16,500	2,397.00	-	-	-	10.92	-0.95	-	3
Jun-26 8,000	34.00	-	-	-	31.06	-0.02	-	300
Jun-26 9,500	82.00	-	-	-	26.82	-0.05	-	350
Jun-26 10,200	118.00	-	-	-	24.85	-0.07	-	1
Jun-26 10,900	167.00	-	-	-	22.87	-0.10	-	1
Jun-26 11,300	203.00	-	-	-	21.74	-0.13	-	32
Jun-26 11,400	213.00	-	-	-	21.46	-0.14	-	32
Jun-26 11,500	224.00	-	-	-	21.18	-0.14	-	32
Jun-26 11,600	235.00	-	-	-	20.90	-0.15	-	32
Jun-26 12,000	285.00	-	-	-	19.77	-0.18	-	1
Jun-26 12,500	363.00	-	-	-	18.36	-0.23	-	1
Jun-26 13,000	463.00	-	-	-	16.94	-0.30	-	1
Sep-26 14,100	911.00	-	-	-	13.60	-0.51	-	1
Dec-26 8,600	84.00	-	-	-	25.89	-0.04	-	1,250
Dec-26 11,300	302.00	-	-	-	19.62	-0.16	-	1
Dec-26 13,000	625.00	-	-	-	15.67	-0.33	-	1
Dec-26 14,000	969.00	-	-	-	13.51	-0.50	-	1
Mar-27 13,800	958.00	-	-	-	13.87	-0.46	-	32

STOCK OPTIONS

	Previous Close	168.20		01/08/25
	ACCIONA Close	164.80		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 155.00	10.42	-	-	-	26.99	0.89	-	5
Aug-25 165.00	3.14	-	-	-	24.53	0.51	-	1
Aug-25 170.00	1.26	-	-	-	23.99	0.27	-	2
Aug-25 180.00	0.07	-	-	-	22.92	0.03	-	10
Sep-25 135.00	30.38	-	-	-	30.10	0.97	-	2
Dec-25 135.00	32.61	-	-	-	29.65	0.89	-	4
Dec-25 140.00	28.32	-	-	-	28.78	0.85	-	3
Dec-25 145.00	24.25	-	-	-	27.91	0.81	-	3
Dec-25 150.00	20.31	-	-	-	27.04	0.76	-	1
Dec-25 155.00	16.77	-	-	-	26.17	0.69	-	1
Dec-25 160.00	13.48	-	-	-	25.30	0.62	-	3
Dec-25 170.00	8.25	8.70	8.70	8.70	24.30	0.47	1	1
Mar-26 125.00	43.19	-	-	-	30.09	0.91	-	6
Mar-26 135.00	34.67	-	-	-	28.74	0.85	-	1
Mar-26 150.00	23.28	-	-	-	26.71	0.73	-	4
Mar-26 160.00	16.74	-	-	-	25.35	0.62	-	3
Jun-26 130.00	40.27	-	-	-	27.72	0.86	-	4
Jun-26 135.00	36.26	-	-	-	27.20	0.83	-	1
Jun-26 175.00	11.78	-	-	-	23.99	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 110.00	-	-	-	-	38.12	-	-	1
Aug-25 125.00	-	-	-	-	34.39	-	-	3
Aug-25 145.00	0.04	-	-	-	29.42	-0.01	-	1
Aug-25 150.00	0.15	-	-	-	28.17	-0.04	-	6
Aug-25 155.00	0.50	-	-	-	26.93	-0.11	-	4
Aug-25 160.00	1.38	-	-	-	25.68	-0.27	-	2
Sep-25 82.00	-	-	-	-	41.15	-	-	188
Sep-25 94.00	-	-	-	-	38.58	-	-	5
Sep-25 100.00	-	-	-	-	37.29	-	-	5
Sep-25 115.00	0.01	-	-	-	34.08	-	-	3
Sep-25 120.00	0.02	-	-	-	33.01	-	-	5
Sep-25 125.00	0.05	-	-	-	31.93	-0.01	-	2
Sep-25 135.00	0.21	-	-	-	29.79	-0.03	-	1
Sep-25 140.00	0.41	-	-	-	28.72	-0.05	-	1
Sep-25 155.00	2.24	-	-	-	25.50	-0.23	-	1
Sep-25 160.00	3.60	-	-	-	24.43	-0.35	-	2
Sep-25 165.00	5.57	-	-	-	23.39	-0.48	-	260
Dec-25 82.00	0.01	-	-	-	38.61	-	-	230
Dec-25 100.00	0.10	-	-	-	35.48	-0.01	-	1
Dec-25 105.00	0.17	-	-	-	34.61	-0.01	-	1
Dec-25 115.00	0.40	-	-	-	32.87	-0.03	-	2
Dec-25 130.00	1.28	-	-	-	30.26	-0.08	-	4
Mar-26 82.00	0.07	-	-	-	35.81	-	-	47
Mar-26 150.00	6.71	-	-	-	26.60	-0.28	-	2

	Previous Close	23.58		01/08/25
	ACCIONA ENERGIA Close	23.22		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 24.00	0.23	0.33	0.33	0.33	28.26	0.29	5	5
Aug-25 25.00	0.06	-	-	-	28.23	0.10	-	10
Aug-25 26.00	0.01	-	-	-	28.20	0.02	-	3
Sep-25 23.00	1.11	-	-	-	28.18	0.57	-	1
Sep-25 25.00	0.36	-	-	-	27.81	0.26	-	1
Sep-25 27.00	0.08	-	-	-	27.58	0.08	-	1
Dec-25 18.00	5.52	-	-	-	31.50	0.92	-	10
Dec-25 21.00	3.07	-	-	-	29.48	0.75	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.43	-	-	-	29.69	-0.42	-	1
Sep-25 15.50	-	-	-	-	34.57	-	-	10
Sep-25 18.50	0.02	-	-	-	32.20	-0.02	-	2
Sep-25 23.00	0.85	-	-	-	28.64	-0.44	-	1

	Previous Close	10.13		01/08/25
	ACERINOX Close	9.95		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.02	-	-	-	22.16	0.11	-	10
Aug-25 11.00	-	-	-	-	20.95	0.01	-	2
Sep-25 10.50	0.12	-	-	-	21.26	0.27	-	18
Sep-25 11.00	0.03	-	-	-	20.17	0.10	-	24
Sep-25 11.50	0.01	-	-	-	19.08	0.02	-	15
Sep-25 12.00	-	-	-	-	17.99	-	-	4
Oct-25 12.00	-	-	-	-	18.26	0.02	-	1
Dec-25 8.00	2.08	-	-	-	28.47	0.91	-	4
Dec-25 9.00	1.24	-	-	-	25.62	0.77	-	1
Dec-25 9.50	0.87	-	-	-	24.20	0.67	-	4
Dec-25 9.75	0.72	-	-	-	23.49	0.60	-	25
Dec-25 10.00	0.57	-	-	-	22.81	0.53	-	1
Dec-25 10.50	0.35	-	-	-	21.70	0.39	-	24
Dec-25 11.00	0.18	-	-	-	20.60	0.25	-	26
Dec-25 11.50	0.08	-	-	-	19.49	0.14	-	44
Dec-25 12.00	0.03	-	-	-	18.38	0.06	-	50
Dec-25 12.50	0.01	-	-	-	17.28	0.02	-	1
Dec-25 14.00	-	-	-	-	13.96	-	-	45
Mar-26 10.00	0.69	-	-	-	23.80	0.54	-	3
Mar-26 10.50	0.45	-	-	-	22.53	0.42	-	42
Mar-26 11.00	0.27	-	-	-	21.25	0.30	-	32
Mar-26 11.50	0.14	-	-	-	19.98	0.19	-	1
Jun-26 9.00	1.45	-	-	-	27.42	0.72	-	5
Jun-26 10.00	0.84	-	-	-	24.81	0.54	-	5
Jun-26 10.50	0.60	-	-	-	23.84	0.44	-	10
Jun-26 11.50	0.27	-	-	-	21.90	0.25	-	25
Jun-26 12.00	0.16	-	-	-	20.93	0.17	-	1
Jun-26 12.50	0.09	-	-	-	19.95	0.11	-	25
Sep-26 9.00	1.51	-	-	-	28.81	0.70	-	1
Dec-26 9.00	1.61	-	-	-	29.63	0.68	-	50
Dec-26 9.25	1.45	-	-	-	29.07	0.65	-	3
Dec-26 9.50	1.31	-	-	-	28.51	0.61	-	7
Dec-26 9.75	1.18	-	-	-	27.95	0.57	-	2
Jun-27 9.00	1.72	-	-	-	30.69	0.67	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	0.02	-	-	-	25.40	-0.07	-	1
Aug-25 9.50	0.04	-	-	-	24.54	-0.16	-	7
Aug-25 9.75	0.10	-	-	-	23.67	-0.32	-	1
Aug-25 10.00	0.21	-	-	-	22.87	-0.53	-	44
Aug-25 10.50	0.57	-	-	-	21.66	-0.90	-	12
Sep-25 8.25	0.01	-	-	-	25.96	-0.02	-	15
Sep-25 8.50	0.01	-	-	-	25.24	-0.04	-	104
Sep-25 8.75	0.03	-	-	-	24.51	-0.07	-	40
Sep-25 9.00	0.05	-	-	-	23.79	-0.11	-	10
Sep-25 9.25	0.08	-	-	-	23.07	-0.18	-	263
Sep-25 9.50	0.14	-	-	-	22.35	-0.27	-	123
Sep-25 9.75	0.22	-	-	-	21.63	-0.38	-	1
Sep-25 10.00	0.32	0.32	0.32	0.32	20.95	-0.50	1	67
Sep-25 10.50	0.64	-	-	-	19.86	-0.76	-	156
Sep-25 11.00	1.06	-	-	-	18.77	-0.94	-	8
Oct-25 9.25	0.14	-	-	-	22.95	-0.22	-	1
Oct-25 9.50	0.20	0.20	0.20	0.20	22.26	-0.30	1	4
Oct-25 9.75	0.29	-	-	-	21.56	-0.39	-	1
Oct-25 10.50	0.69	-	-	-	19.83	-0.70	-	1
Dec-25 8.00	0.06	-	-	-	26.95	-0.08	-	1
Dec-25 8.50	0.12	-	-	-	25.53	-0.13	-	27
Dec-25 9.00	0.20	0.21	0.21	0.21	24.10	-0.22	2	54
Dec-25 9.25	0.26	-	-	-	23.39	-0.27	-	4
Dec-25 9.50	0.33	-	-	-	22.68	-0.33	-	6
Dec-25 10.00	0.52	-	-	-	21.29	-0.48	-	22
Dec-25 10.50	0.80	-	-	-	20.18	-0.63	-	237
Dec-25 11.00	1.15	-	-	-	19.08	-0.79	-	27
Dec-25 12.00	2.06	-	-	-	16.86	-1.00	-	2
Mar-26 7.00	0.06	-	-	-	28.71	-0.06	-	150
Mar-26 7.25	0.08	-	-	-	28.02	-0.08	-	150
Mar-26 7.50	0.10	-	-	-	27.32	-0.10	-	150
Mar-26 7.75	0.14	-	-	-	26.63	-0.12	-	150
Mar-26 8.00	0.17	-	-	-	25.93	-0.15	-	1
Mar-26 8.50	0.26	-	-	-	24.54	-0.22	-	10
Mar-26 8.75	0.32	-	-	-	23.84	-0.26	-	1
Mar-26 9.00	0.39	-	-	-	23.15	-0.31	-	30
Mar-26 9.25	0.47	-	-	-	22.45	-0.36	-	24
Mar-26 9.75	0.66	-	-	-	21.06	-0.48	-	4
Mar-26 10.00	0.78	-	-	-	20.38	-0.54	-	25
Jun-26 9.50	0.60	-	-	-	20.11	-0.41	-	1
Jun-26 10.00	0.82	-	-	-	18.82	-0.53	-	60
Jun-26 12.50	2.78	-	-	-	13.96	-0.98	-	2
Sep-26 9.00	0.59	-	-	-	20.66	-0.37	-	1
Dec-26 10.00	1.15	-	-	-	19.74	-0.55	-	10
Dec-26 11.00	1.80	-	-	-	18.23	-0.73	-	1
Mar-27 8.00	0.51	-	-	-	23.18	-0.27	-	2
Jun-27 8.75	0.77	-	-	-	20.66	-0.37	-	1
Jun-27 10.00	1.36	-	-	-	18.39	-0.58	-	243

	Previous Close	60.40		01/08/25
	ACS Close	58.60		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	4.73	-	-	-	27.89	0.94	-	1
Aug-25 58.00	1.44	-	-	-	23.72	0.60	-	25
Aug-25 60.00	0.52	-	-	-	22.87	0.31	-	4
Aug-25 62.00	0.14	0.33	0.33	0.33	22.54	0.11	3	1,234
Aug-25 64.00	0.02	-	-	-	22.21	0.02	-	1
Sep-25 54.00	5.30	-	-	-	26.05	0.82	-	24
Sep-25 56.00	3.71	-	-	-	24.31	0.72	-	30
Sep-25 58.00	2.34	-	-	-	22.57	0.58	-	51
Sep-25 60.00	1.33	-	-	-	21.76	0.41	-	31
Sep-25 62.00	0.70	-	-	-	21.35	0.26	-	11
Sep-25 64.00	0.31	-	-	-	20.94	0.14	-	3
Sep-25 66.00	0.13	-	-	-	20.53	0.07	-	1
Dec-25 50.00	9.90	-	-	-	28.85	0.85	-	3
Dec-25 52.00	8.24	-	-	-	27.41	0.80	-	1
Dec-25 54.00	6.66	-	-	-	25.96	0.74	-	4
Dec-25 56.00	5.18	-	-	-	24.52	0.66	-	5
Dec-25 60.00	2.84	-	-	-	22.36	0.48	-	35
Dec-25 62.00	2.03	-	-	-	21.96	0.39	-	5
Dec-25 64.00	1.39	-	-	-	21.56	0.30	-	10
Dec-25 66.00	0.91	-	-	-	21.17	0.22	-	10
Dec-25 68.00	0.56	-	-	-	20.77	0.15	-	25
Dec-25 70.00	0.33	-	-	-	20.37	0.10	-	75
Dec-25 72.00	0.19	-	-	-	19.97	0.06	-	26
Mar-26 47.00	12.97	-	-	-	29.53	0.87	-	1
Mar-26 48.00	12.12	-	-	-	28.96	0.85	-	27
Mar-26 49.00	11.29	-	-	-	28.39	0.83	-	25
Mar-26 50.00	10.48	-	-	-	27.81	0.81	-	20
Mar-26 52.00	8.89	-	-	-	26.66	0.76	-	50
Mar-26 54.00	7.41	-	-	-	25.51	0.71	-	27
Mar-26 56.00	6.02	-	-	-	24.36	0.65	-	52
Mar-26 58.00	4.73	-	-	-	23.21	0.58	-	25
Mar-26 60.00	3.73	-	-	-	22.60	0.50	-	1
Mar-26 64.00	2.15	-	-	-	21.83	0.35	-	1
Mar-26 66.00	1.60	-	-	-	21.44	0.28	-	75
Mar-26 70.00	0.78	-	-	-	20.67	0.16	-	28
Mar-26 72.00	0.54	-	-	-	20.28	0.12	-	50
Jun-26 48.00	12.63	-	-	-	28.01	0.82	-	1
Jun-26 56.00	6.83	-	-	-	24.19	0.64	-	2
Jun-26 68.00	1.84	-	-	-	21.51	0.28	-	50
Jun-26 70.00	1.40	-	-	-	21.20	0.23	-	50
Sep-26 52.00	9.69	-	-	-	26.03	0.74	-	2
Sep-26 56.00	7.05	-	-	-	24.41	0.63	-	25
Sep-26 58.00	5.91	-	-	-	23.60	0.58	-	1
Mar-27 56.00	7.89	-	-	-	24.55	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 50.00	0.01	-	-	-	33.51	-0.01	-	1
Aug-25 56.00	0.33	-	-	-	27.27	-0.19	-	11
Aug-25 58.00	0.87	-	-	-	25.18	-0.40	-	2
Aug-25 60.00	1.95	-	-	-	24.33	-0.68	-	51
Aug-25 62.00	3.53	-	-	-	24.00	-0.88	-	1
Sep-25 27.00	-	-	-	-	49.29	-	-	1
Sep-25 33.00	-	-	-	-	44.07	-	-	35
Sep-25 34.00	-	-	-	-	43.20	-	-	25
Sep-25 35.00	-	-	-	-	42.33	-	-	100
Sep-25 36.00	-	-	-	-	41.46	-	-	25
Sep-25 37.00	-	-	-	-	40.59	-	-	1
Sep-25 39.00	-	-	-	-	38.85	-	-	27
Sep-25 40.00	0.01	-	-	-	37.98	-	-	20
Sep-25 45.00	0.04	-	-	-	33.63	-0.01	-	75
Sep-25 46.00	0.05	-	-	-	32.76	-0.02	-	26
Sep-25 47.00	0.07	-	-	-	31.89	-0.02	-	2
Sep-25 48.00	0.09	-	-	-	31.02	-0.03	-	45
Sep-25 49.00	0.13	-	-	-	30.14	-0.05	-	55
Sep-25 50.00	0.17	-	-	-	29.27	-0.06	-	2
Sep-25 52.00	0.31	-	-	-	27.53	-0.10	-	1
Sep-25 54.00	0.54	-	-	-	25.79	-0.17	-	7
Sep-25 56.00	0.95	-	-	-	24.05	-0.28	-	4
Sep-25 58.00	1.58	-	-	-	22.31	-0.42	-	25
Sep-25 60.00	2.57	-	-	-	21.50	-0.60	-	25
Sep-25 64.00	5.59	-	-	-	20.68	-0.88	-	1
Dec-25 25.00	-	-	-	-	46.05	-	-	20
Dec-25 28.00	0.01	-	-	-	43.89	-	-	25
Dec-25 29.00	0.01	-	-	-	43.16	-	-	25
Dec-25 30.00	0.02	-	-	-	42.44	-	-	25
Dec-25 31.00	0.02	-	-	-	41.72	-	-	26
Dec-25 32.00	0.03	-	-	-	41.00	-0.01	-	27
Dec-25 33.00	0.03	-	-	-	40.27	-0.01	-	25
Dec-25 34.00	0.05	-	-	-	39.55	-0.01	-	25
Dec-25 35.00	0.06	-	-	-	38.83	-0.01	-	25
Dec-25 36.00	0.07	-	-	-	38.11	-0.01	-	25
Dec-25 37.00	0.08	-	-	-	37.38	-0.02	-	25
Dec-25 38.00	0.11	-	-	-	36.66	-0.02	-	27
Dec-25 39.00	0.13	-	-	-	35.94	-0.02	-	1
Dec-25 41.00	0.19	-	-	-	34.49	-0.03	-	60
Dec-25 42.00	0.23	-	-	-	33.77	-0.04	-	50
Dec-25 43.00	0.28	-	-	-	33.05	-0.05	-	50
Dec-25 44.00	0.32	-	-	-	32.33	-0.06	-	26
Dec-25 46.00	0.46	-	-	-	30.88	-0.08	-	29
Dec-25 47.00	0.53	-	-	-	30.16	-0.10	-	200
Dec-25 48.00	0.63	-	-	-	29.44	-0.11	-	56
Dec-25 49.00	0.75	-	-	-	28.72	-0.13	-	25
Dec-25 50.00	0.86	0.70	0.70	0.70	27.99	-0.15	5	20
Dec-25 54.00	1.56	-	-	-	25.10	-0.26	-	9
Dec-25 56.00	2.07	-	-	-	23.66	-0.34	-	2
Dec-25 58.00	2.75	-	-	-	22.21	-0.43	-	25
Dec-25 60.00	3.72	-	-	-	21.50	-0.53	-	1
Mar-26 28.00	0.04	-	-	-	39.36	-0.01	-	25
Mar-26 29.00	0.05	-	-	-	38.79	-0.01	-	25
Mar-26 31.00	0.07	-	-	-	37.64	-0.01	-	25
Mar-26 32.00	0.09	-	-	-	37.06	-0.01	-	25
Mar-26 33.00	0.11	-	-	-	36.49	-0.02	-	25
Mar-26 34.00	0.14	-	-	-	35.91	-0.02	-	25
Mar-26 39.00	0.33	-	-	-	33.04	-0.05	-	60
Mar-26 44.00	0.67	-	-	-	30.17	-0.09	-	38
Mar-26 45.00	0.78	-	-	-	29.59	-0.11	-	25
Mar-26 46.00	0.90	-	-	-	29.02	-0.12	-	50
Mar-26 47.00	1.02	-	-	-	28.44	-0.14	-	3
Mar-26 48.00	1.15	-	-	-	27.87	-0.15	-	25
Mar-26 49.00	1.32	-	-	-	27.30	-0.17	-	25
Mar-26 54.00	2.41	-	-	-	24.42	-0.30	-	1
Jun-26 30.00	0.11	-	-	-	35.87	-0.01	-	25
Jun-26 31.00	0.14	-	-	-	35.39	-0.02	-	25
Jun-26 34.00	0.24	-	-	-	33.95	-0.03	-	10
Jun-26 41.00	0.69	-	-	-	30.61	-0.08	-	25
Jun-26 42.00	0.77	-	-	-	30.13	-0.09	-	25
Jun-26 43.00	0.90	-	-	-	29.65	-0.10	-	25
Jun-26 44.00	1.03	-	-	-	29.18	-0.12	-	25
Jun-26 45.00	1.15	-	-	-	28.70	-0.13	-	25
Jun-26 56.00	3.71	-	-	-	23.44	-0.37	-	1
Sep-26 50.00	2.60	-	-	-	24.69	-0.25	-	25
Sep-26 52.00	3.14	-	-	-	23.89	-0.30	-	50
Sep-26 54.00	3.82	-	-	-	23.08	-0.35	-	50
Sep-26 56.00	4.54	-	-	-	22.27	-0.41	-	50
Dec-26 23.00	0.05	-	-	-	34.15	-0.01	-	201
Dec-26 24.00	0.07	-	-	-	33.79	-0.01	-	25
Dec-26 25.00	0.08	-	-	-	33.42	-0.01	-	25
Dec-26 27.00	0.13	-	-	-	32.69	-0.01	-	25
Dec-26 28.00	0.16	-	-	-	32.33	-0.02	-	75
Dec-26 29.00	0.19	-	-	-	31.97	-0.02	-	75
Dec-26 30.00	0.22	-	-	-	31.60	-0.02	-	17
Dec-26 33.00	0.38	-	-	-	30.51	-0.04	-	6
Dec-26 34.00	0.44	-	-	-	30.15	-0.05	-	25
Dec-26 35.00	0.52	-	-	-	29.78	-0.05	-	200
Jun-27 22.00	0.07	-	-	-	32.17	-0.01	-	360
Jun-27 24.00	0.11	-	-	-	31.54	-0.01	-	85
Jun-27 28.00	0.26	-	-	-	30.29	-0.02	-	2
Jun-27 33.00	0.58	-	-	-	28.73	-0.05	-	2

	Previous Close	23.60		01/08/25
	AENA Close	23.52		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.74	-	-	-	22.87	0.70	-	1
Sep-25 20.00	3.59	-	-	-	21.83	0.98	-	50
Sep-25 21.00	2.62	-	-	-	20.65	0.94	-	50
Sep-25 22.00	1.72	-	-	-	19.48	0.84	-	100
Sep-25 23.00	0.96	-	-	-	18.30	0.66	-	200
Sep-25 24.00	0.42	-	-	-	17.49	0.40	-	150
Dec-25 21.00	2.95	-	-	-	20.95	0.84	-	10
Dec-25 22.00	2.16	-	-	-	19.89	0.75	-	10
Dec-25 24.00	0.93	-	-	-	18.18	0.48	-	11
Mar-26 22.00	2.49	-	-	-	19.69	0.72	-	9
Mar-26 23.00	1.83	-	-	-	18.77	0.62	-	7
Mar-26 26.00	0.59	0.66	0.66	0.66	17.97	0.29	1	70
Jun-26 23.00	2.00	-	-	-	19.96	0.62	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.00	-	-	-	-	28.67	-	-	2,250
Aug-25 22.00	0.04	-	-	-	24.59	-0.08	-	2,250
Aug-25 23.00	0.20	0.18	0.18	0.18	22.55	-0.29	10	280
Sep-25 13.00	-	-	-	-	30.64	-	-	10
Sep-25 18.50	-	-	-	-	24.18	-	-	50
Sep-25 19.00	-	-	-	-	23.59	-0.01	-	50
Sep-25 19.50	0.01	-	-	-	23.00	-0.01	-	90
Sep-25 21.00	0.05	-	-	-	21.23	-0.06	-	106
Sep-25 22.00	0.16	-	-	-	20.06	-0.16	-	50
Sep-25 23.00	0.40	-	-	-	18.88	-0.35	-	50
Dec-25 15.50	-	-	-	-	26.03	-	-	50
Dec-25 20.00	0.14	-	-	-	21.25	-0.09	-	50
Dec-25 21.00	0.25	-	-	-	20.19	-0.15	-	10
Dec-25 23.00	0.74	-	-	-	18.06	-0.38	-	2
Dec-25 24.00	1.21	-	-	-	17.42	-0.54	-	1
Mar-26 20.00	0.28	-	-	-	20.82	-0.13	-	250
Jun-26 20.00	0.65	-	-	-	21.29	-0.22	-	6
Jun-26 21.00	0.93	-	-	-	20.64	-0.30	-	1
Jun-26 23.00	1.75	-	-	-	19.34	-0.48	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.20	-	-	-	22.55	-0.29	-	10

	Previous Close	10.58		01/08/25
	ALMIRALL Close	10.24		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.49	-	-	-	23.11	0.64	-	4
Sep-25 10.50	0.24	-	-	-	22.31	0.41	-	2
Dec-25 11.00	0.29	-	-	-	21.39	0.34	-	55
Dec-25 13.00	0.01	-	-	-	19.37	0.03	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.23	-	-	-	23.47	-0.37	-	4
Dec-25 9.50	0.25	-	-	-	23.11	-0.26	-	45

	Previous Close	70.42		01/08/25
	AMADEUS Close	69.44		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.00	7.58	-	-	-	35.18	0.95	-	25
Aug-25 66.00	3.91	-	-	-	29.94	0.82	-	25
Aug-25 70.00	1.15	-	-	-	25.30	0.45	-	20
Aug-25 72.00	0.48	-	-	-	24.82	0.24	-	29
Aug-25 74.00	0.15	0.12	0.12	0.12	24.34	0.10	3	42
Aug-25 76.00	0.04	-	-	-	23.86	0.03	-	50
Aug-25 78.00	0.01	-	-	-	23.38	0.01	-	682
Aug-25 82.00	-	-	-	-	22.42	-	-	25
Sep-25 62.00	8.13	-	-	-	29.54	0.87	-	32
Sep-25 64.00	6.38	-	-	-	27.49	0.81	-	50
Sep-25 66.00	4.73	-	-	-	25.43	0.73	-	31
Sep-25 68.00	3.26	-	-	-	23.38	0.62	-	75
Sep-25 70.00	2.06	-	-	-	21.77	0.49	-	45
Sep-25 74.00	0.66	-	-	-	20.83	0.22	-	2,400
Sep-25 76.00	0.33	-	-	-	20.36	0.13	-	685
Sep-25 78.00	0.14	-	-	-	19.89	0.06	-	133
Sep-25 80.00	0.05	-	-	-	19.42	0.03	-	185
Sep-25 82.00	0.02	-	-	-	18.95	0.01	-	100
Sep-25 84.00	-	-	-	-	18.48	-	-	45
Oct-25 76.00	0.65	-	-	-	20.16	0.19	-	485
Oct-25 78.00	0.35	-	-	-	19.70	0.12	-	490
Oct-25 80.00	0.18	-	-	-	19.24	0.07	-	1
Dec-25 64.00	7.98	-	-	-	26.60	0.73	-	35
Dec-25 66.00	6.44	-	-	-	24.98	0.67	-	25
Dec-25 72.00	2.87	-	-	-	21.76	0.44	-	25
Dec-25 76.00	1.54	-	-	-	21.09	0.29	-	82
Dec-25 78.00	1.06	-	-	-	20.75	0.22	-	100
Dec-25 80.00	0.70	-	-	-	20.42	0.16	-	83
Dec-25 82.00	0.46	-	-	-	20.08	0.11	-	185
Dec-25 84.00	0.28	-	-	-	19.74	0.08	-	86
Dec-25 86.00	0.16	-	-	-	19.41	0.05	-	80
Dec-25 88.00	0.09	-	-	-	19.07	0.03	-	75
Mar-26 49.00	21.55	-	-	-	35.46	0.93	-	50
Mar-26 50.00	20.63	-	-	-	34.83	0.92	-	100
Mar-26 72.00	3.96	-	-	-	22.25	0.47	-	8
Mar-26 82.00	1.05	-	-	-	20.47	0.18	-	3
Mar-26 84.00	0.75	-	-	-	20.11	0.14	-	64
Mar-26 86.00	0.51	-	-	-	19.76	0.10	-	50
Mar-26 88.00	0.36	-	-	-	19.40	0.08	-	25
Jun-26 64.00	9.80	-	-	-	25.84	0.69	-	1
Jun-26 74.00	4.24	-	-	-	22.42	0.44	-	7
Jun-26 80.00	2.34	-	-	-	21.58	0.29	-	8
Jun-26 84.00	1.48	-	-	-	21.02	0.21	-	1
Dec-26 58.00	15.39	-	-	-	28.84	0.77	-	25
Dec-26 64.00	11.26	-	-	-	26.65	0.67	-	25
Dec-26 66.00	10.00	-	-	-	25.92	0.63	-	50
Dec-26 72.00	6.80	-	-	-	24.29	0.51	-	25
Jun-27 52.00	20.56	-	-	-	29.98	0.83	-	25
Jun-27 58.00	16.21	-	-	-	28.07	0.75	-	25
Jun-27 62.00	13.51	-	-	-	26.81	0.70	-	50
Jun-27 66.00	11.05	-	-	-	25.54	0.63	-	25
Jun-27 68.00	9.87	-	-	-	24.91	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	-	-	-	-	60.67	-	-	4
Aug-25 47.00	-	-	-	-	58.05	-	-	5
Aug-25 52.00	-	-	-	-	51.49	-	-	5
Aug-25 54.00	0.01	-	-	-	48.87	-	-	25
Aug-25 56.00	0.02	-	-	-	46.25	-0.01	-	50
Aug-25 58.00	0.03	-	-	-	43.63	-0.02	-	1
Aug-25 60.00	0.07	-	-	-	41.01	-0.03	-	29
Aug-25 62.00	0.14	-	-	-	38.39	-0.06	-	50
Aug-25 64.00	0.28	-	-	-	35.77	-0.11	-	61
Aug-25 66.00	0.55	-	-	-	33.15	-0.21	-	80
Aug-25 68.00	1.01	-	-	-	30.53	-0.35	-	25
Aug-25 70.00	1.84	-	-	-	28.51	-0.54	-	25
Aug-25 78.00	8.56	-	-	-	26.59	-1.00	-	25
Sep-25 43.00	0.01	-	-	-	49.28	-	-	25
Sep-25 44.00	0.01	-	-	-	48.25	-	-	25
Sep-25 49.00	0.04	-	-	-	43.12	-0.01	-	25
Sep-25 50.00	0.05	-	-	-	42.09	-0.01	-	78
Sep-25 52.00	0.08	-	-	-	40.04	-0.02	-	1,175
Sep-25 54.00	0.12	-	-	-	37.98	-0.03	-	266
Sep-25 56.00	0.17	-	-	-	35.93	-0.04	-	50
Sep-25 60.00	0.37	-	-	-	31.82	-0.09	-	52
Sep-25 62.00	0.54	-	-	-	29.76	-0.13	-	212
Sep-25 64.00	0.79	-	-	-	27.71	-0.19	-	76
Sep-25 66.00	1.14	-	-	-	25.65	-0.27	-	202
Sep-25 68.00	1.67	-	-	-	23.60	-0.38	-	2,150
Sep-25 70.00	2.47	-	-	-	21.99	-0.51	-	179
Oct-25 64.00	1.17	-	-	-	26.41	-0.22	-	2
Dec-25 39.00	0.11	-	-	-	45.86	-0.01	-	25
Dec-25 40.00	0.12	-	-	-	45.05	-0.02	-	25
Dec-25 44.00	0.21	-	-	-	41.81	-0.03	-	25
Dec-25 45.00	0.23	-	-	-	41.00	-0.03	-	27
Dec-25 46.00	0.27	-	-	-	40.19	-0.04	-	25
Dec-25 47.00	0.31	-	-	-	39.37	-0.04	-	25
Dec-25 48.00	0.35	-	-	-	38.56	-0.05	-	50
Dec-25 49.00	0.39	-	-	-	37.75	-0.05	-	25
Dec-25 50.00	0.42	-	-	-	36.94	-0.06	-	501
Dec-25 52.00	0.55	-	-	-	35.32	-0.07	-	30
Dec-25 54.00	0.67	-	-	-	33.70	-0.09	-	25
Dec-25 56.00	0.83	-	-	-	32.07	-0.11	-	50
Dec-25 58.00	1.03	-	-	-	30.45	-0.14	-	125
Dec-25 60.00	1.26	-	-	-	28.83	-0.17	-	185
Dec-25 62.00	1.57	-	-	-	27.21	-0.21	-	91
Dec-25 64.00	1.93	-	-	-	25.58	-0.26	-	115
Dec-25 66.00	2.38	-	-	-	23.96	-0.32	-	75
Dec-25 68.00	2.96	2.90	2.90	2.90	22.34	-0.40	1	27
Dec-25 70.00	3.71	-	-	-	21.08	-0.48	-	26
Dec-25 72.00	4.79	-	-	-	20.74	-0.57	-	2
Dec-25 74.00	6.07	-	-	-	20.40	-0.66	-	1
Mar-26 44.00	0.43	-	-	-	37.18	-0.04	-	1
Mar-26 46.00	0.52	-	-	-	35.93	-0.05	-	25
Mar-26 50.00	0.80	-	-	-	33.43	-0.08	-	1
Mar-26 68.00	4.07	-	-	-	22.20	-0.41	-	1
Mar-26 72.00	5.93	-	-	-	20.85	-0.55	-	5
Jun-26 50.00	1.10	-	-	-	31.36	-0.10	-	28
Jun-26 52.00	1.33	-	-	-	30.33	-0.12	-	27
Jun-26 60.00	2.57	-	-	-	26.22	-0.23	-	43
Jun-26 62.00	3.05	-	-	-	25.19	-0.27	-	49
Jun-26 64.00	3.53	-	-	-	24.16	-0.31	-	28
Jun-26 70.00	5.63	-	-	-	21.29	-0.47	-	2
Sep-26 64.00	4.35	-	-	-	23.85	-0.33	-	25
Sep-26 66.00	5.03	-	-	-	23.02	-0.38	-	25
Sep-26 68.00	5.72	-	-	-	22.18	-0.43	-	25
Sep-26 70.00	6.64	-	-	-	21.50	-0.48	-	25
Dec-26 62.00	4.27	-	-	-	24.54	-0.30	-	2
Dec-26 68.00	6.33	-	-	-	22.36	-0.42	-	1
Jun-27 44.00	1.30	-	-	-	28.99	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.14	-	-	-	19.89	0.07	-	2

	Previous Close	27.50		01/08/25
	ARCELORMITTAL Close	26.76		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.74	-	-	-	39.70	0.47	-	20
Aug-25 30.00	0.05	-	-	-	37.20	0.06	-	5
Aug-25 31.00	0.02	-	-	-	36.36	0.02	-	3
Aug-25 33.00	-	-	-	-	34.69	-	-	6
Sep-25 21.00	5.89	-	-	-	40.84	0.96	-	2
Sep-25 28.00	0.81	-	-	-	32.53	0.38	-	16
Sep-25 29.00	0.51	-	-	-	32.20	0.28	-	9
Sep-25 31.00	0.17	-	-	-	31.52	0.12	-	1
Sep-25 34.00	0.02	-	-	-	30.52	0.02	-	5
Dec-25 21.00	6.29	-	-	-	39.47	0.88	-	2
Dec-25 24.00	3.91	-	-	-	35.84	0.74	-	9
Dec-25 25.00	3.21	-	-	-	34.64	0.67	-	2
Dec-25 26.00	2.60	-	-	-	33.43	0.60	-	1
Dec-25 27.00	2.05	2.15	2.15	2.15	32.50	0.53	1	8
Dec-25 28.00	1.63	-	-	-	32.43	0.45	-	9
Dec-25 30.00	1.00	-	-	-	32.31	0.32	-	5
Dec-25 31.00	0.78	-	-	-	32.25	0.26	-	6
Dec-25 32.00	0.59	-	-	-	32.18	0.21	-	50
Dec-25 34.00	0.34	-	-	-	32.06	0.14	-	3
Mar-26 27.00	2.75	-	-	-	33.15	0.54	-	5
Mar-26 30.00	1.67	-	-	-	33.08	0.39	-	10
Jun-26 19.50	8.09	-	-	-	38.09	0.86	-	1
Jun-26 24.00	4.88	-	-	-	35.07	0.70	-	1
Jun-26 25.00	4.30	-	-	-	34.39	0.65	-	1
Jun-26 26.00	3.73	-	-	-	33.72	0.61	-	4
Jun-26 30.00	2.16	-	-	-	33.21	0.42	-	10
Dec-29 30.00	5.88	-	-	-	32.74	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.22	-	-	-	40.59	-0.18	-	6
Aug-25 26.00	0.48	-	-	-	39.15	-0.34	-	20
Aug-25 27.00	0.92	-	-	-	37.85	-0.53	-	6
Sep-25 20.00	0.03	-	-	-	41.14	-0.02	-	1
Sep-25 23.00	0.22	-	-	-	37.03	-0.11	-	4
Sep-25 24.00	0.37	-	-	-	35.66	-0.18	-	6
Sep-25 25.00	0.59	-	-	-	34.29	-0.27	-	5
Sep-25 26.00	0.91	-	-	-	32.92	-0.38	-	10
Sep-25 27.00	1.35	-	-	-	31.80	-0.50	-	2
Sep-25 28.00	1.95	-	-	-	31.46	-0.63	-	2
Oct-25 25.00	0.84	0.76	0.76	0.76	33.52	-0.30	4	4
Oct-25 27.00	1.62	-	-	-	31.11	-0.49	-	4
Dec-25 15.50	0.06	-	-	-	45.25	-0.02	-	4
Dec-25 20.00	0.33	-	-	-	39.81	-0.10	-	6
Dec-25 21.00	0.47	-	-	-	38.60	-0.13	-	3
Dec-25 22.00	0.63	-	-	-	37.39	-0.17	-	6
Dec-25 23.00	0.84	-	-	-	36.18	-0.22	-	14
Dec-25 26.00	1.79	-	-	-	32.56	-0.41	-	96
Mar-26 25.00	1.96	-	-	-	33.83	-0.35	-	3
Mar-26 28.00	3.43	-	-	-	32.22	-0.52	-	5
Jun-26 24.00	1.99	-	-	-	33.88	-0.31	-	1
Jun-26 25.00	2.41	-	-	-	33.20	-0.36	-	1
Jun-26 27.00	3.32	-	-	-	32.02	-0.45	-	10
Jun-26 30.00	5.22	-	-	-	32.02	-0.59	-	10

	Previous Close	4.96		01/08/25
	ATRESMEDIA Close	4.93		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.04	-	-	-	19.04	0.36	-	1
Aug-25 5.50	-	-	-	-	16.77	-	-	1
Dec-25 3.00	1.95	-	-	-	24.81	1.00	-	1
Dec-25 5.50	0.07	-	-	-	20.30	0.21	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.09	-	-	-	12.97	-0.72	-	5
Sep-25 5.25	0.33	0.38	0.38	0.38	14.48	-0.89	2	2
Dec-25 4.90	0.27	-	-	-	17.03	-0.57	-	2
Dec-25 5.00	0.33	-	-	-	16.87	-0.65	-	10
Dec-25 6.25	1.46	-	-	-	15.01	-1.00	-	20
Mar-26 5.75	0.99	-	-	-	18.23	-0.89	-	1

	Previous Close	3.24		01/08/25
	B.SABADELL Close	3.12		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.80	0.32	-	-	-	30.55	0.97	-	8
Aug-25 2.90	0.23	-	-	-	30.22	0.90	-	2
Aug-25 3.00	0.15	-	-	-	29.89	0.76	-	2,844
Aug-25 3.10	0.08	-	-	-	29.56	0.56	-	10
Aug-25 3.30	0.02	-	-	-	29.39	0.18	-	3
Aug-25 3.50	-	-	-	-	29.29	0.02	-	6
Sep-25 2.00	1.12	-	-	-	32.64	1.00	-	6
Sep-25 2.70	0.43	-	-	-	30.10	0.96	-	600
Sep-25 2.90	0.25	-	-	-	29.37	0.81	-	19
Sep-25 3.00	0.18	-	-	-	29.01	0.68	-	7
Sep-25 3.10	0.12	-	-	-	28.64	0.54	-	101
Sep-25 3.30	0.05	-	-	-	28.45	0.27	-	10
Oct-25 3.30	0.07	-	-	-	28.43	0.31	-	1
Dec-25 2.60	0.54	-	-	-	29.67	0.91	-	5
Dec-25 2.70	0.45	-	-	-	29.42	0.84	-	5
Dec-25 2.90	0.31	-	-	-	28.93	0.68	-	10
Dec-25 3.20	0.16	-	-	-	28.30	0.44	-	15
Mar-26 3.00	0.30	-	-	-	29.55	0.58	-	8
Mar-26 3.30	0.18	-	-	-	29.12	0.41	-	5
Jun-26 2.00	1.12	-	-	-	31.32	1.00	-	1
Jun-26 3.30	0.21	-	-	-	29.71	0.42	-	4
Jun-26 3.40	0.18	-	-	-	29.61	0.37	-	6
Jun-26 3.60	0.13	-	-	-	29.42	0.29	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.60	-	-	-	-	30.40	-	-	1
Aug-25 2.70	-	-	-	-	30.07	-0.01	-	2
Aug-25 2.90	0.01	-	-	-	29.41	-0.10	-	9
Aug-25 3.00	0.03	-	-	-	29.08	-0.23	-	2
Aug-25 3.10	0.06	-	-	-	28.75	-0.44	-	40
Aug-25 3.20	0.12	-	-	-	28.64	-0.66	-	2
Sep-25 1.80	-	-	-	-	29.95	-	-	4
Sep-25 2.40	-	-	-	-	27.78	-0.01	-	16
Sep-25 2.50	-	-	-	-	27.41	-0.02	-	4
Sep-25 2.60	0.01	-	-	-	27.05	-0.05	-	18
Sep-25 2.70	0.01	-	-	-	26.69	-0.09	-	378
Sep-25 2.80	0.03	-	-	-	26.32	-0.17	-	2
Sep-25 2.90	0.05	0.06	0.06	0.06	25.96	-0.27	5	37
Sep-25 3.00	0.09	-	-	-	25.60	-0.40	-	27
Oct-25 2.80	0.05	-	-	-	25.53	-0.21	-	2
Dec-25 1.60	-	-	-	-	26.36	-	-	10,000
Dec-25 2.20	-	-	-	-	24.88	-0.01	-	5,248
Dec-25 2.30	-	-	-	-	24.63	-0.02	-	40
Dec-25 2.50	0.02	-	-	-	24.14	-0.07	-	211
Dec-25 2.60	0.03	-	-	-	23.90	-0.12	-	424
Dec-25 2.70	0.04	-	-	-	23.65	-0.17	-	1
Dec-25 2.80	0.07	-	-	-	23.41	-0.24	-	16
Dec-25 2.90	0.10	-	-	-	23.16	-0.32	-	30
Dec-25 3.00	0.14	-	-	-	22.91	-0.41	-	23
Dec-25 3.10	0.19	0.20	0.20	0.15	22.67	-0.50	6	10
Mar-26 2.00	-	-	-	-	24.68	-0.01	-	2
Mar-26 2.40	0.03	-	-	-	23.96	-0.10	-	1
Mar-26 2.90	0.17	-	-	-	23.05	-0.39	-	1

	Previous Close	12.50		01/08/25
	BANKINTER Close	12.35		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.89	-	-	-	29.28	0.90	-	22
Aug-25 12.50	0.19	-	-	-	26.47	0.42	-	1
Sep-25 10.50	1.91	-	-	-	28.96	0.94	-	100
Sep-25 11.00	1.45	-	-	-	28.04	0.89	-	30
Sep-25 11.50	1.04	-	-	-	27.12	0.78	-	50
Dec-25 7.75	4.65	-	-	-	31.84	1.00	-	49
Dec-25 8.00	4.40	-	-	-	31.47	1.00	-	12
Dec-25 8.25	4.15	-	-	-	31.10	0.99	-	2
Dec-25 8.50	3.91	-	-	-	30.73	0.99	-	10
Dec-25 9.00	3.42	-	-	-	29.99	0.98	-	5
Dec-25 9.25	3.18	-	-	-	29.62	0.97	-	3
Dec-25 9.50	2.95	-	-	-	29.25	0.96	-	13
Dec-25 12.00	0.94	-	-	-	25.53	0.62	-	10
Dec-25 12.50	0.67	-	-	-	24.87	0.51	-	50
Mar-26 8.50	3.91	-	-	-	28.84	0.98	-	3
Mar-26 11.00	1.73	-	-	-	26.14	0.77	-	25
Jun-26 9.25	3.21	-	-	-	27.37	0.94	-	4
Jun-26 12.00	1.21	-	-	-	25.22	0.59	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	34.75	-	-	10
Aug-25 11.50	0.03	-	-	-	27.95	-0.09	-	10
Sep-25 6.00	-	-	-	-	35.93	-	-	4
Sep-25 7.50	-	-	-	-	33.18	-	-	1
Sep-25 7.75	-	-	-	-	32.72	-	-	1
Sep-25 8.00	-	-	-	-	32.26	-	-	5
Sep-25 8.75	-	-	-	-	30.88	-	-	1
Sep-25 9.25	-	-	-	-	29.96	-	-	6
Sep-25 9.50	-	-	-	-	29.50	-0.01	-	10
Sep-25 10.50	0.03	-	-	-	27.67	-0.05	-	4
Sep-25 11.00	0.06	-	-	-	26.75	-0.11	-	14
Sep-25 11.50	0.14	-	-	-	25.83	-0.21	-	41
Sep-25 13.00	0.82	-	-	-	23.36	-0.71	-	5
Dec-25 5.25	-	-	-	-	33.64	-	-	500
Dec-25 6.00	-	-	-	-	32.52	-	-	6
Dec-25 6.50	-	-	-	-	31.78	-	-	1,000
Dec-25 7.50	-	-	-	-	30.30	-	-	5
Dec-25 8.00	0.01	-	-	-	29.55	-0.01	-	35
Dec-25 9.50	0.06	-	-	-	27.33	-0.06	-	10
Dec-25 10.00	0.11	-	-	-	26.58	-0.10	-	110
Dec-25 10.50	0.18	-	-	-	25.84	-0.16	-	19
Dec-25 11.00	0.29	-	-	-	25.10	-0.24	-	3
Dec-25 11.50	0.44	-	-	-	24.35	-0.33	-	25
Dec-25 12.00	0.64	-	-	-	23.61	-0.44	-	4
Mar-26 5.50	-	-	-	-	30.94	-	-	3
Mar-26 8.00	0.03	-	-	-	28.24	-0.02	-	2
Mar-26 8.50	0.05	-	-	-	27.70	-0.04	-	10
Mar-26 9.00	0.08	-	-	-	27.16	-0.07	-	11
Mar-26 9.50	0.13	-	-	-	26.62	-0.10	-	4
Jun-26 7.75	0.05	-	-	-	28.35	-0.04	-	5
Jun-26 11.50	0.84	-	-	-	25.41	-0.37	-	10
Jun-27 11.00	1.32	-	-	-	27.46	-0.36	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.85	-	-	-	34.07	0.99	-	51

	Previous Close	14.64		01/08/25
	BBVA Close	14.36		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.50	0.86	-	-	-	50.68	1.00	30	-
Aug-25 w1 15.00	-	0.10	0.10	0.10	44.39	-	20	-
Aug-25 w2 13.50	0.89	-	-	-	33.61	0.91	-	2
Aug-25 w2 14.00	0.46	-	-	-	30.51	0.73	-	3
Aug-25 w2 14.50	0.16	0.26	0.26	0.26	28.20	0.41	2	2
Aug-25 12.50	1.88	1.83	1.83	1.83	38.59	0.97	150	151
Aug-25 13.00	1.40	-	-	-	35.54	0.93	-	198
Aug-25 13.50	0.94	1.11	1.11	1.11	32.50	0.84	20	24
Aug-25 14.00	0.54	-	-	-	29.46	0.68	-	75
Aug-25 14.50	0.25	-	-	-	27.24	0.44	-	40
Aug-25 15.00	0.09	0.15	0.15	0.15	27.02	0.21	3	12
Sep-25 8.50	5.88	-	-	-	55.73	1.00	-	2
Sep-25 8.75	5.63	-	-	-	54.46	1.00	-	2
Sep-25 9.00	5.38	-	-	-	53.20	0.99	-	1
Sep-25 9.25	5.14	-	-	-	51.93	0.99	-	100
Sep-25 9.50	4.89	-	-	-	50.67	0.99	-	10
Sep-25 9.75	4.64	-	-	-	49.40	0.99	-	878
Sep-25 10.00	4.40	-	-	-	48.14	0.98	-	639
Sep-25 10.50	3.91	-	-	-	45.60	0.98	-	1,250
Sep-25 11.00	3.42	-	-	-	43.07	0.96	-	14
Sep-25 11.50	2.94	-	-	-	40.54	0.94	-	102
Sep-25 12.00	2.47	-	-	-	38.01	0.91	-	250
Sep-25 12.50	2.01	-	-	-	35.48	0.87	-	2,922
Sep-25 13.00	1.57	-	-	-	32.95	0.82	-	2,885
Sep-25 13.50	1.16	-	-	-	30.42	0.74	-	1,609
Sep-25 14.00	0.80	0.91	0.91	0.91	27.89	0.63	10	195
Sep-25 14.50	0.50	0.64	0.64	0.64	26.05	0.49	1	171
Sep-25 15.00	0.31	-	-	-	25.91	0.35	-	1,100
Sep-25 15.50	0.18	0.18	0.19	0.17	25.77	0.23	22	22
Sep-25 16.50	0.05	-	-	-	25.49	0.08	-	10
Sep-25 17.00	0.02	-	-	-	25.35	0.04	-	80
Sep-25 17.50	0.01	-	-	-	25.21	0.02	-	10
Oct-25 15.00	0.40	-	-	-	25.86	0.38	-	1
Dec-25 7.50	6.89	-	-	-	53.02	1.00	-	50
Dec-25 7.75	6.64	-	-	-	52.07	0.99	-	100
Dec-25 8.00	6.39	-	-	-	51.12	0.99	-	14
Dec-25 8.50	5.90	-	-	-	49.23	0.99	-	1
Dec-25 8.75	5.66	-	-	-	48.28	0.98	-	105
Dec-25 9.00	5.41	-	-	-	47.34	0.98	-	2
Dec-25 9.25	5.17	-	-	-	46.39	0.98	-	102
Dec-25 9.50	4.93	-	-	-	45.45	0.97	-	152
Dec-25 9.75	4.69	-	-	-	44.50	0.96	-	161
Dec-25 10.00	4.45	-	-	-	43.55	0.95	-	25
Dec-25 10.50	3.98	-	-	-	41.66	0.94	-	2,101
Dec-25 11.00	3.52	-	-	-	39.77	0.91	-	10,127
Dec-25 11.50	3.06	-	-	-	37.88	0.88	-	257
Dec-25 12.00	2.63	-	-	-	35.98	0.84	-	10,254
Dec-25 12.50	2.21	2.17	2.17	2.17	34.09	0.80	1	671
Dec-25 13.00	1.82	-	-	-	32.20	0.74	-	5,246
Dec-25 13.50	1.44	1.46	1.46	1.46	30.31	0.67	50	11,045
Dec-25 14.00	1.10	-	-	-	28.41	0.59	-	300,320
Dec-25 14.50	0.82	-	-	-	27.02	0.50	-	32,076
Dec-25 15.00	0.62	-	-	-	26.86	0.41	-	20,108
Dec-25 15.50	0.46	-	-	-	26.70	0.33	-	71
Dec-25 16.00	0.34	-	-	-	26.54	0.26	-	85
Dec-25 16.50	0.24	-	-	-	26.37	0.20	-	94
Dec-25 17.00	0.17	-	-	-	26.21	0.15	-	10
Dec-25 17.50	0.11	-	-	-	26.05	0.11	-	19
Mar-26 7.25	7.14	-	-	-	47.83	0.99	-	6
Mar-26 8.25	6.16	-	-	-	45.00	0.98	-	1
Mar-26 9.00	5.44	-	-	-	42.87	0.96	-	3,205
Mar-26 9.25	5.20	-	-	-	42.16	0.96	-	325
Mar-26 9.50	4.96	-	-	-	41.45	0.95	-	25
Mar-26 10.00	4.51	-	-	-	40.04	0.93	-	25
Mar-26 10.50	4.06	-	-	-	38.62	0.90	-	75
Mar-26 11.00	3.62	-	-	-	37.20	0.87	-	126
Mar-26 11.50	3.21	-	-	-	35.79	0.83	-	175
Mar-26 12.00	2.80	-	-	-	34.37	0.79	-	4,014
Mar-26 12.50	2.42	-	-	-	32.96	0.74	-	614
Mar-26 13.00	2.05	-	-	-	31.54	0.69	-	460
Mar-26 13.50	1.72	-	-	-	30.12	0.64	-	450
Mar-26 14.00	1.39	-	-	-	28.71	0.58	-	1,455
Mar-26 14.50	1.13	-	-	-	27.65	0.51	-	150
Mar-26 15.00	0.92	-	-	-	27.46	0.45	-	2
Mar-26 15.50	0.75	-	-	-	27.27	0.39	-	200
Mar-26 16.00	0.60	-	-	-	27.09	0.33	-	450
Mar-26 16.50	0.48	-	-	-	26.90	0.28	-	175
Mar-26 17.00	0.37	-	-	-	26.72	0.23	-	10
Jun-26 7.75	6.64	-	-	-	45.24	0.99	-	150
Jun-26 8.25	6.16	-	-	-	43.93	0.98	-	150
Jun-26 8.50	5.92	-	-	-	43.27	0.97	-	150
Jun-26 8.75	5.68	-	-	-	42.62	0.97	-	300
Jun-26 9.00	5.45	-	-	-	41.96	0.96	-	350
Jun-26 9.25	5.22	-	-	-	41.31	0.95	-	225
Jun-26 9.50	4.99	-	-	-	40.65	0.94	-	225
Jun-26 9.75	4.76	-	-	-	39.99	0.93	-	150
Jun-26 10.00	4.53	-	-	-	39.34	0.91	-	25
Jun-26 10.50	4.10	-	-	-	38.03	0.88	-	50
Jun-26 11.00	3.68	-	-	-	36.71	0.85	-	129
Jun-26 11.50	3.27	-	-	-	35.40	0.81	-	2,900
Jun-26 12.00	2.89	-	-	-	34.09	0.77	-	450
Jun-26 12.50	2.50	-	-	-	32.78	0.73	-	350
Jun-26 13.00	2.16	-	-	-	31.47	0.68	-	300
Jun-26 14.00	1.52	-	-	-	28.84	0.57	-	9,000
Jun-26 14.50	1.25	-	-	-	27.86	0.52	-	650
Jun-26 15.00	1.05	-	-	-	27.67	0.46	-	150
Jun-26 15.50	0.88	0.90	0.90	0.90	27.48	0.41	1	1
Sep-26 8.50	5.92	-	-	-	39.64	0.97	-	450
Sep-26 8.75	5.68	-	-	-	39.14	0.97	-	300
Sep-26 9.00	5.45	-	-	-	38.65	0.96	-	650
Sep-26 9.25	5.22	-	-	-	38.16	0.94	-	600
Sep-26 9.50	4.99	-	-	-	37.66	0.93	-	700
Sep-26 9.75	4.76	-	-	-	37.17	0.92	-	500
Sep-26 10.00	4.54	-	-	-	36.68	0.91	-	325
Sep-26 10.50	4.13	-	-	-	35.69	0.87	-	75
Sep-26 11.00	3.71	-	-	-	34.70	0.84	-	50
Sep-26 11.50	3.33	-	-	-	33.72	0.80	-	75
Sep-26 12.50	2.60	-	-	-	31.74	0.72	-	200
Sep-26 13.00	2.29	-	-	-	30.75	0.67	-	75
Sep-26 13.50	1.97	-	-	-	29.77	0.62	-	75
Sep-26 14.00	1.68	-	-	-	28.78	0.57	-	75
Sep-26 14.50	1.43	-	-	-	28.02	0.52	-	75
Dec-26 8.75	5.67	-	-	-	38.26	0.97	-	150
Dec-26 9.00	5.44	-	-	-	37.85	0.96	-	5,150
Dec-26 9.75	4.77	-	-	-	36.61	0.91	-	25
Dec-26 10.00	4.56	-	-	-	36.20	0.90	-	36
Dec-26 10.50	4.14	-	-	-	35.38	0.86	-	4
Dec-26 11.00	3.75	-	-	-	34.55	0.83	-	50
Dec-26 11.50	3.38	-	-	-	33.73	0.79	-	1
Dec-26 12.00	3.01	-	-	-	32.90	0.75	-	175
Dec-26 12.50	2.70	-	-	-	32.08	0.71	-	26
Dec-26 13.00	2.38	-	-	-	31.25	0.66	-	25
Dec-26 16.00	1.03	-	-	-	28.29	0.40	-	4,000
Mar-27 10.00	4.59	-	-	-	35.31	0.88	-	25
Mar-27 11.50	3.46	-	-	-	33.05	0.77	-	150
Mar-27 12.00	3.11	-	-	-	32.29	0.74	-	25
Mar-27 13.00	2.50	-	-	-	30.79	0.66	-	1
Mar-27 16.00	1.16	-	-	-	27.86	0.41	-	150
Mar-27 16.50	1.00	-	-	-	27.59	0.37	-	250
Jun-27 8.25	6.14	-	-	-	37.82	0.99	-	16
Jun-27 8.50	5.91	-	-	-	37.46	0.98	-	100
Jun-27 9.00	5.45	-	-	-	36.72	0.95	-	25
Jun-27 11.50	3.47	-	-	-	33.07	0.77	-	25
Jun-27 12.00	3.15	-	-	-	32.34	0.73	-	150
Jun-27 12.50	2.83	-	-	-	31.60	0.69	-	25
Jun-27 13.00	2.53	-	-	-	30.87	0.66	-	1
Sep-27 11.50	3.58	-	-	-	33.41	0.76	-	150
Sep-27 12.00	3.27	-	-	-	32.67	0.72	-	150
Dec-27 6.75	7.62	-	-	-	40.46	1.00	-	300
Dec-27 7.00	7.37	-	-	-	40.10	1.00	-	150
Dec-27 7.25	7.12	-	-	-	39.74	1.00	-	150
Dec-27 7.50	6.88	-	-	-	39.38	1.00	-	150
Dec-27 7.75	6.64	-	-	-	39.02	0.99	-	150
Dec-27 10.00	4.68	-	-	-	35.78	0.86	-	7,543
Dec-27 11.00	3.95	-	-	-	34.34	0.79	-	150
Dec-27 11.50	3.63	-	-	-	33.62	0.75	-	26
Dec-27 16.00	1.45	-	-	-	28.67	0.44	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 12.00	-	-	-	-	60.21	-	10	-
Aug-25 w1 12.50	-	-	-	-	57.08	-	20	-
Aug-25 w1 13.00	-	-	-	-	53.95	-	10	-
Aug-25 w1 13.50	-	-	-	-	50.81	-	10	-
Aug-25 w1 14.50	0.15	-	-	-	45.24	-1.00	20	-
Aug-25 w1 15.00	0.65	-	-	-	44.52	-1.00	10	-
Aug-25 w2 15.00	0.68	-	-	-	29.38	-0.85	-	1
Aug-25 9.25	-	-	-	-	58.86	-	-	20
Aug-25 9.50	-	-	-	-	57.34	-	-	10
Aug-25 10.00	-	-	-	-	54.30	-	-	10
Aug-25 10.50	-	-	-	-	51.25	-	-	2
Aug-25 11.00	-	-	-	-	48.21	-	-	10
Aug-25 11.50	-	-	-	-	45.17	-0.01	-	16
Aug-25 12.00	0.01	-	-	-	42.13	-0.01	-	739
Aug-25 12.50	0.01	-	-	-	39.09	-0.03	-	321
Aug-25 13.00	0.03	-	-	-	36.04	-0.07	-	27
Aug-25 13.50	0.08	0.06	0.06	0.06	33.00	-0.16	1	305
Aug-25 14.00	0.18	0.14	0.15	0.14	29.96	-0.32	2	15
Aug-25 15.00	0.73	0.65	0.65	0.65	27.52	-0.78	5	150
Aug-25 w4 13.50	0.13	-	-	-	32.44	-0.20	-	10
Sep-25 6.00	-	-	-	-	68.62	-	-	27,511
Sep-25 6.50	-	-	-	-	66.09	-	-	5
Sep-25 6.75	-	-	-	-	64.83	-	-	2,000
Sep-25 7.50	-	-	-	-	61.03	-	-	59
Sep-25 7.75	-	-	-	-	59.77	-	-	190
Sep-25 8.00	-	-	-	-	58.50	-	-	111
Sep-25 8.25	-	-	-	-	57.23	-	-	10
Sep-25 8.50	-	-	-	-	55.97	-	-	10
Sep-25 8.75	-	-	-	-	54.70	-	-	45
Sep-25 9.00	0.01	-	-	-	53.44	-0.01	-	304
Sep-25 9.25	0.01	-	-	-	52.17	-0.01	-	604
Sep-25 9.50	0.01	-	-	-	50.91	-0.01	-	450
Sep-25 9.75	0.01	-	-	-	49.64	-0.01	-	220
Sep-25 10.00	0.02	-	-	-	48.38	-0.02	-	224
Sep-25 10.50	0.02	-	-	-	45.84	-0.03	-	326
Sep-25 11.00	0.04	-	-	-	43.31	-0.04	-	210
Sep-25 11.50	0.06	-	-	-	40.78	-0.06	-	118
Sep-25 12.00	0.09	-	-	-	38.25	-0.09	-	10,164
Sep-25 12.50	0.13	-	-	-	35.72	-0.13	-	32
Sep-25 13.00	0.19	0.15	0.15	0.15	33.19	-0.19	3	24
Sep-25 13.50	0.28	-	-	-	30.66	-0.27	-	135
Sep-25 14.00	0.41	0.42	0.43	0.38	28.13	-0.38	45	105
Sep-25 14.50	0.62	0.52	0.56	0.52	26.29	-0.51	6	19
Sep-25 15.00	0.92	-	-	-	26.15	-0.65	-	115
Sep-25 15.50	1.29	1.34	1.34	1.34	26.01	-0.77	150	150
Oct-25 13.00	0.36	-	-	-	31.80	-0.26	-	10
Oct-25 13.50	0.48	-	-	-	29.45	-0.35	-	2
Dec-25 3.20	-	-	-	-	68.21	-	-	10
Dec-25 4.20	-	-	-	-	64.43	-	-	100
Dec-25 4.30	-	-	-	-	64.05	-	-	100
Dec-25 4.40	-	-	-	-	63.67	-	-	200
Dec-25 4.50	-	-	-	-	63.29	-	-	200
Dec-25 4.60	-	-	-	-	62.91	-	-	200
Dec-25 4.70	-	-	-	-	62.53	-	-	200
Dec-25 4.80	-	-	-	-	62.16	-	-	100
Dec-25 4.90	-	-	-	-	61.78	-	-	200
Dec-25 5.00	-	-	-	-	61.40	-	-	1,500
Dec-25 5.25	-	-	-	-	60.45	-	-	100
Dec-25 5.50	-	-	-	-	59.51	-	-	110
Dec-25 6.00	0.01	-	-	-	57.61	-	-	42
Dec-25 6.25	0.01	-	-	-	56.67	-0.01	-	2,953
Dec-25 6.50	0.01	-	-	-	55.72	-0.01	-	10
Dec-25 6.75	0.02	-	-	-	54.77	-0.01	-	10
Dec-25 7.00	0.02	-	-	-	53.83	-0.01	-	51,810
Dec-25 7.25	0.02	-	-	-	52.88	-0.01	-	150
Dec-25 7.50	0.03	-	-	-	51.94	-0.02	-	2,614
Dec-25 7.75	0.04	-	-	-	50.99	-0.02	-	10
Dec-25 8.00	0.04	-	-	-	50.04	-0.02	-	48,014
Dec-25 8.25	0.05	-	-	-	49.10	-0.03	-	324
Dec-25 8.50	0.06	-	-	-	48.15	-0.03	-	61
Dec-25 8.75	0.07	-	-	-	47.20	-0.04	-	542
Dec-25 9.00	0.08	-	-	-	46.26	-0.04	-	55
Dec-25 9.25	0.09	-	-	-	45.31	-0.05	-	133
Dec-25 9.50	0.10	-	-	-	44.37	-0.06	-	667
Dec-25 9.75	0.12	-	-	-	43.42	-0.06	-	152
Dec-25 10.00	0.14	-	-	-	42.47	-0.07	-	52,717
Dec-25 10.50	0.17	-	-	-	40.58	-0.09	-	260
Dec-25 11.00	0.23	-	-	-	38.69	-0.12	-	11,481
Dec-25 11.50	0.29	0.28	0.28	0.23	36.80	-0.15	4	47
Dec-25 12.00	0.37	-	-	-	34.90	-0.19	-	60,750
Dec-25 12.50	0.45	0.40	0.40	0.40	33.01	-0.24	2	320,000
Dec-25 13.00	0.57	0.52	0.52	0.48	31.12	-0.30	53	948
Dec-25 13.50	0.71	-	-	-	29.23	-0.36	-	11,016
Dec-25 14.00	0.88	0.90	0.90	0.90	27.33	-0.44	1	101
Dec-25 14.50	1.11	-	-	-	25.94	-0.53	-	2
Dec-25 15.00	1.42	-	-	-	25.78	-0.62	-	1
Dec-25 15.50	1.76	1.58	1.58	1.58	25.62	-0.70	150	300
Mar-26 6.00	0.02	-	-	-	50.09	-0.01	-	4
Mar-26 7.00	0.04	-	-	-	47.26	-0.02	-	2
Mar-26 7.25	0.05	-	-	-	46.55	-0.02	-	66,000
Mar-26 7.50	0.06	-	-	-	45.84	-0.03	-	75,015
Mar-26 8.00	0.08	-	-	-	44.42	-0.04	-	8,024
Mar-26 8.25	0.10	-	-	-	43.72	-0.04	-	103,000
Mar-26 8.50	0.11	-	-	-	43.01	-0.05	-	29,103
Mar-26 8.75	0.12	-	-	-	42.30	-0.05	-	5
Mar-26 9.00	0.14	-	-	-	41.59	-0.06	-	235
Mar-26 9.25	0.16	-	-	-	40.88	-0.07	-	27
Mar-26 9.50	0.18	-	-	-	40.17	-0.08	-	225
Mar-26 9.75	0.20	-	-	-	39.47	-0.09	-	125
Mar-26 10.00	0.23	-	-	-	38.76	-0.10	-	210
Mar-26 10.50	0.29	-	-	-	37.34	-0.12	-	308
Mar-26 11.00	0.36	-	-	-	35.92	-0.15	-	5
Mar-26 11.50	0.45	-	-	-	34.51	-0.18	-	150
Mar-26 12.00	0.54	-	-	-	33.09	-0.22	-	4,010
Mar-26 12.50	0.66	-	-	-	31.68	-0.26	-	180
Mar-26 13.00	0.79	-	-	-	30.26	-0.31	-	768
Mar-26 14.00	1.12	-	-	-	27.43	-0.43	-	4
Jun-26 5.25	0.03	-	-	-	50.23	-0.01	-	1
Jun-26 7.00	0.10	-	-	-	45.64	-0.04	-	23,800
Jun-26 7.25	0.11	-	-	-	44.98	-0.04	-	155
Jun-26 7.50	0.13	-	-	-	44.33	-0.05	-	14,800
Jun-26 7.75	0.15	-	-	-	43.67	-0.05	-	3,050
Jun-26 8.00	0.17	-	-	-	43.02	-0.06	-	4,593
Jun-26 8.50	0.21	-	-	-	41.70	-0.07	-	25
Jun-26 8.75	0.23	-	-	-	41.05	-0.08	-	175
Jun-26 9.00	0.26	-	-	-	40.39	-0.09	-	2,750
Jun-26 9.25	0.30	-	-	-	39.74	-0.10	-	275
Jun-26 9.50	0.33	-	-	-	39.08	-0.11	-	585
Jun-26 9.75	0.36	-	-	-	38.42	-0.12	-	1,159
Jun-26 10.00	0.39	-	-	-	37.77	-0.14	-	5,762
Jun-26 10.50	0.48	-	-	-	36.46	-0.16	-	3,735
Jun-26 11.00	0.58	-	-	-	35.14	-0.19	-	993
Jun-26 11.50	0.68	-	-	-	33.83	-0.23	-	2,752
Jun-26 12.00	0.81	-	-	-	32.52	-0.27	-	550
Jun-26 12.50	0.93	-	-	-	31.21	-0.31	-	804
Jun-26 13.00	1.10	-	-	-	29.90	-0.36	-	384
Jun-26 13.50	1.27	-	-	-	28.58	-0.41	-	370
Sep-26 6.75	0.09	-	-	-	41.80	-0.03	-	1
Sep-26 9.00	0.30	-	-	-	37.36	-0.10	-	674
Sep-26 9.25	0.33	-	-	-	36.87	-0.11	-	368
Sep-26 9.50	0.37	-	-	-	36.37	-0.12	-	25
Sep-26 9.75	0.40	-	-	-	35.88	-0.13	-	200
Sep-26 10.00	0.44	-	-	-	35.39	-0.14	-	150
Sep-26 10.50	0.55	-	-	-	34.40	-0.17	-	300
Sep-26 11.00	0.65	-	-	-	33.41	-0.20	-	300
Sep-26 12.50	1.05	-	-	-	30.45	-0.31	-	50
Dec-26 5.75	0.06	-	-	-	40.87	-0.02	-	150
Dec-26 6.00	0.07	-	-	-	40.45	-0.02	-	10,150
Dec-26 6.25	0.08	-	-	-	40.04	-0.03	-	150
Dec-26 6.50	0.10	-	-	-	39.63	-0.03	-	13,250
Dec-26 6.75	0.11	-	-	-	39.22	-0.04	-	450
Dec-26 7.00	0.13	-	-	-	38.81	-0.04	-	300
Dec-26 7.25	0.15	-	-	-	38.39	-0.05	-	600
Dec-26 7.50	0.18	-	-	-	37.98	-0.06	-	450
Dec-26 7.75	0.20	-	-	-	37.57	-0.06	-	451
Dec-26 8.00	0.23	-	-	-	37.16	-0.07	-	18,450
Dec-26 8.25	0.25	-	-	-	36.75	-0.08	-	15
Dec-26 8.50	0.29	-	-	-	36.33	-0.09	-	25,000
Dec-26 8.75	0.33	-	-	-	35.92	-0.10	-	311
Dec-26 9.00	0.37	-	-	-	35.51	-0.11	-	5,933
Dec-26 9.25	0.40	-	-	-	35.10	-0.12	-	75
Dec-26 9.50	0.44	-	-	-	34.68	-0.13	-	75
Dec-26 9.75	0.50	-	-	-	34.27	-0.15	-	200
Dec-26 10.00	0.55	-	-	-	33.86	-0.16	-	226
Dec-26 10.50	0.66	-	-	-	33.04	-0.19	-	300
Dec-26 11.00	0.78	-	-	-	32.21	-0.22	-	368
Dec-26 12.50	1.25	-	-	-	29.74	-0.33	-	50
Dec-26 13.00	1.44	-	-	-	28.91	-0.37	-	12,500
Mar-27 8.50	0.35	-	-	-	35.45	-0.10	-	25
Mar-27 8.75	0.39	-	-	-	35.07	-0.11	-	25
Mar-27 9.00	0.42	-	-	-	34.69	-0.12	-	25
Mar-27 9.25	0.46	-	-	-	34.32	-0.13	-	25
Mar-27 9.50	0.52	-	-	-	33.94	-0.14	-	30
Mar-27 9.75	0.57	-	-	-	33.56	-0.15	-	25
Mar-27 10.50	0.74	-	-	-	32.43	-0.20	-	175
Mar-27 11.00	0.88	-	-	-	31.67	-0.23	-	175
Mar-27 16.50	3.55	-	-	-	25.46	-0.66	-	350
Jun-27 4.30	0.03	-	-	-	41.09	-0.01	-	1
Jun-27 4.50	0.04	-	-	-	40.80	-0.01	-	1
Jun-27 4.90	0.05	-	-	-	40.21	-0.02	-	150
Jun-27 5.00	0.06	-	-	-	40.07	-0.02	-	300
Jun-27 5.25	0.07	-	-	-	39.70	-0.02	-	298
Jun-27 7.00	0.22	-	-	-	37.14	-0.06	-	2
Jun-27 8.00	0.36	-	-	-	35.68	-0.09	-	1
Jun-27 8.25	0.39	-	-	-	35.31	-0.10	-	7
Jun-27 9.00	0.53	-	-	-	34.21	-0.14	-	7,000
Jun-27 9.75	0.69	-	-	-	33.12	-0.17	-	175
Jun-27 10.00	0.75	-	-	-	32.75	-0.19	-	10,000
Jun-27 11.00	1.03	-	-	-	31.29	-0.25	-	75
Jun-27 12.50	1.55	-	-	-	29.09	-0.35	-	197
Jun-27 13.00	1.74	-	-	-	28.36	-0.39	-	956
Jun-27 13.50	1.98	-	-	-	27.63	-0.43	-	150
Jun-27 14.50	2.46	-	-	-	26.30	-0.51	-	400
Jun-27 15.00	2.78	-	-	-	26.04	-0.55	-	400
Sep-27 16.00	3.50	-	-	-	25.29	-0.61	-	150
Dec-27 4.40	0.06	-	-	-	40.33	-0.02	-	1
Dec-27 4.90	0.10	-	-	-	39.61	-0.03	-	150
Dec-27 5.00	0.10	-	-	-	39.47	-0.03	-	150
Dec-27 6.50	0.25	-	-	-	37.31	-0.06	-	10
Dec-27 7.00	0.32	-	-	-	36.59	-0.08	-	150
Dec-27 7.25	0.36	-	-	-	36.23	-0.08	-	150
Dec-27 7.75	0.44	-	-	-	35.51	-0.10	-	1
Dec-27 8.25	0.53	-	-	-	34.79	-0.12	-	150
Dec-27 8.50	0.58	-	-	-	34.43	-0.13	-	6,150
Dec-27 8.75	0.64	-	-	-	34.07	-0.14	-	1
Dec-27 9.00	0.70	-	-	-	33.71	-0.15	-	7,650
Dec-27 9.25	0.75	-	-	-	33.35	-0.17	-	150
Dec-27 9.50	0.80	-	-	-	32.99	-0.18	-	250
Dec-27 9.75	0.87	-	-	-	32.63	-0.19	-	150
Dec-27 10.00	0.94	-	-	-	32.27	-0.20	-	400
Dec-27 10.50	1.09	-	-	-	31.55	-0.23	-	300
Dec-27 11.00	1.24	-	-	-	30.83	-0.26	-	304
Dec-27 12.00	1.60	-	-	-	29.39	-0.32	-	3,150
Dec-27 12.50	1.78	-	-	-	28.67	-0.36	-	150
Dec-27 13.00	1.99	-	-	-	27.95	-0.39	-	175
Dec-27 13.50	2.22	-	-	-	27.23	-0.43	-	150
Dec-27 14.00	2.45	-	-	-	26.51	-0.47	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	2.87	-	-	-	44.67	0.99	-	30
Aug-25 12.50	1.88	-	-	-	38.59	0.97	-	20
Aug-25 13.00	1.40	-	-	-	35.54	0.93	-	45
Aug-25 13.50	0.94	-	-	-	32.50	0.84	-	67
Aug-25 14.00	0.54	-	-	-	29.46	0.68	-	37
Sep-25 10.00	4.40	-	-	-	48.14	0.98	-	20
Sep-25 11.00	3.42	-	-	-	43.07	0.96	-	50
Sep-25 12.00	2.47	-	-	-	38.01	0.91	-	10
Sep-25 13.00	1.58	-	-	-	32.95	0.81	-	20
Sep-25 13.50	1.17	-	-	-	30.42	0.73	-	40
Sep-25 14.00	0.80	-	-	-	27.89	0.62	-	20
Sep-25 14.50	0.50	-	-	-	26.05	0.49	-	15
Sep-25 15.00	0.31	-	-	-	25.91	0.35	-	32
Oct-25 15.00	0.34	-	-	-	25.86	0.33	-	10
Dec-25 11.50	2.95	-	-	-	37.88	0.84	-	20
Dec-25 13.00	1.75	-	-	-	32.20	0.70	-	1,110
Dec-25 14.00	1.07	-	-	-	28.41	0.56	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	-	-	-	-	45.17	-0.01	-	10
Aug-25 12.00	0.01	-	-	-	42.13	-0.01	-	7
Aug-25 12.50	0.01	-	-	-	39.09	-0.03	-	170
Aug-25 13.00	0.04	-	-	-	36.04	-0.07	-	90
Aug-25 13.50	0.08	-	-	-	33.00	-0.16	-	20
Aug-25 14.00	0.18	-	-	-	29.96	-0.32	-	20
Sep-25 8.00	-	-	-	-	58.50	-	-	10
Sep-25 9.50	0.01	-	-	-	50.91	-0.01	-	10
Sep-25 10.00	0.02	-	-	-	48.38	-0.02	-	10
Sep-25 10.50	0.02	-	-	-	45.84	-0.03	-	10
Sep-25 11.00	0.04	-	-	-	43.31	-0.04	-	20
Sep-25 11.50	0.06	-	-	-	40.78	-0.06	-	20
Sep-25 12.00	0.09	-	-	-	38.25	-0.09	-	23
Sep-25 12.50	0.13	-	-	-	35.72	-0.13	-	65
Sep-25 13.00	0.19	-	-	-	33.19	-0.19	-	20
Sep-25 13.50	0.28	-	-	-	30.66	-0.27	-	40
Oct-25 13.50	0.48	-	-	-	29.45	-0.34	-	10
Dec-25 10.00	0.14	-	-	-	42.47	-0.07	-	200
Dec-25 10.50	0.18	-	-	-	40.58	-0.09	-	3
Dec-25 11.00	0.23	-	-	-	38.69	-0.12	-	20
Dec-25 12.00	0.36	-	-	-	34.90	-0.19	-	3
Dec-25 13.00	0.56	-	-	-	31.12	-0.29	-	10
Mar-26 12.00	0.54	-	-	-	33.09	-0.22	-	5
Mar-26 12.50	0.65	-	-	-	31.68	-0.26	-	2
Jun-26 12.00	0.79	-	-	-	32.52	-0.26	-	20
Dec-26 10.00	0.54	-	-	-	33.86	-0.16	-	40

	Previous Close	8.25		01/08/25
	CAIXABANK Close	8.11		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.50	0.64	-	-	-	30.38	0.91	-	5
Aug-25 7.75	0.42	-	-	-	28.86	0.80	-	6
Aug-25 8.00	0.24	-	-	-	27.34	0.62	-	1
Sep-25 4.20	3.92	-	-	-	41.99	1.00	-	4
Sep-25 5.50	2.63	-	-	-	36.06	1.00	-	25
Sep-25 5.75	2.38	-	-	-	34.92	1.00	-	1
Sep-25 6.50	1.64	-	-	-	31.50	0.98	-	15
Sep-25 6.75	1.40	-	-	-	30.36	0.96	-	5
Sep-25 7.00	1.16	-	-	-	29.22	0.93	-	300
Sep-25 7.25	0.93	-	-	-	28.08	0.88	-	20
Sep-25 7.75	0.53	-	-	-	25.80	0.71	-	8
Sep-25 8.00	0.36	-	-	-	24.66	0.59	-	13
Sep-25 8.50	0.14	-	-	-	23.69	0.32	-	1
Sep-25 9.00	0.04	-	-	-	23.09	0.13	-	100
Oct-25 8.50	0.21	-	-	-	23.34	0.37	-	1
Dec-25 5.50	2.65	-	-	-	34.29	0.99	-	27
Dec-25 6.00	2.16	-	-	-	32.40	0.97	-	17
Dec-25 6.25	1.93	-	-	-	31.46	0.95	-	5
Dec-25 6.50	1.70	-	-	-	30.51	0.92	-	4,004
Dec-25 6.75	1.47	-	-	-	29.57	0.89	-	20
Dec-25 7.00	1.26	-	-	-	28.62	0.85	-	17
Dec-25 7.25	1.05	-	-	-	27.68	0.79	-	37
Dec-25 7.50	0.86	-	-	-	26.73	0.73	-	485
Dec-25 8.00	0.53	0.44	0.51	0.44	24.84	0.58	5	7
Dec-25 8.25	0.40	-	-	-	24.26	0.49	-	5
Mar-26 6.75	1.56	-	-	-	30.05	0.83	-	5
Mar-26 7.00	1.36	-	-	-	29.28	0.78	-	1
Jun-26 7.50	1.06	-	-	-	28.18	0.67	-	1
Dec-26 6.50	1.88	-	-	-	31.67	0.81	-	1
Dec-26 7.00	1.53	-	-	-	30.49	0.73	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.25	-	-	-	-	36.76	-	-	10
Aug-25 6.75	-	-	-	-	33.72	-	-	1
Aug-25 7.25	0.01	-	-	-	30.68	-0.03	-	20
Aug-25 7.50	0.02	-	-	-	29.16	-0.08	-	80
Aug-25 7.75	0.05	-	-	-	27.64	-0.19	-	61
Aug-25 8.00	0.11	-	-	-	26.12	-0.38	-	70
Sep-25 3.50	-	-	-	-	46.94	-	-	60,800
Sep-25 3.60	-	-	-	-	46.48	-	-	15,525
Sep-25 3.70	-	-	-	-	46.02	-	-	25
Sep-25 4.90	-	-	-	-	40.55	-	-	4
Sep-25 5.00	-	-	-	-	40.09	-	-	306
Sep-25 5.25	-	-	-	-	38.95	-	-	20
Sep-25 5.50	-	-	-	-	37.81	-	-	3
Sep-25 5.75	-	-	-	-	36.67	-	-	1
Sep-25 6.25	0.01	-	-	-	34.39	-0.02	-	1
Sep-25 6.50	0.01	-	-	-	33.25	-0.03	-	103
Sep-25 6.75	0.02	-	-	-	32.11	-0.05	-	75
Sep-25 7.00	0.04	-	-	-	30.97	-0.09	-	30
Sep-25 7.25	0.07	-	-	-	29.83	-0.14	-	5
Sep-25 7.75	0.17	-	-	-	27.55	-0.30	-	8
Sep-25 8.25	0.37	-	-	-	25.74	-0.54	-	8
Oct-25 8.00	0.32	0.26	0.26	0.26	25.94	-0.42	1	1
Dec-25 3.30	-	-	-	-	43.71	-	-	450
Dec-25 3.50	-	-	-	-	42.96	-	-	3
Dec-25 4.50	-	-	-	-	39.17	-0.01	-	30
Dec-25 5.00	0.01	-	-	-	37.28	-0.01	-	3
Dec-25 5.50	0.02	-	-	-	35.39	-0.03	-	3
Dec-25 6.00	0.05	-	-	-	33.50	-0.07	-	6
Dec-25 6.25	0.07	-	-	-	32.56	-0.09	-	75
Dec-25 6.50	0.10	-	-	-	31.61	-0.12	-	4,265
Dec-25 6.75	0.14	-	-	-	30.67	-0.16	-	76
Dec-25 7.00	0.19	-	-	-	29.72	-0.20	-	3
Dec-25 7.25	0.24	-	-	-	28.78	-0.26	-	269
Mar-26 4.30	0.01	-	-	-	36.18	-0.01	-	126,564
Mar-26 4.50	0.01	-	-	-	35.56	-0.01	-	23,000
Mar-26 5.25	0.04	-	-	-	33.25	-0.04	-	1
Mar-26 5.50	0.05	-	-	-	32.48	-0.05	-	10
Mar-26 8.25	0.73	-	-	-	24.28	-0.52	-	100
Mar-26 8.50	0.88	-	-	-	24.00	-0.58	-	4
Jun-26 3.20	-	-	-	-	37.43	-	-	25
Jun-26 3.40	-	-	-	-	36.89	-	-	25
Jun-26 4.90	0.05	-	-	-	32.82	-0.05	-	27
Jun-26 5.50	0.11	-	-	-	31.19	-0.09	-	5
Jun-26 6.00	0.18	-	-	-	29.84	-0.14	-	20,000
Dec-26 5.25	0.14	-	-	-	29.61	-0.10	-	75
Dec-27 3.50	0.05	-	-	-	30.31	-0.03	-	1
Dec-27 4.20	0.11	-	-	-	28.90	-0.06	-	1
Dec-27 5.50	0.32	-	-	-	26.28	-0.17	-	160
Dec-27 5.75	0.37	-	-	-	25.78	-0.19	-	1
Dec-27 6.00	0.44	-	-	-	25.27	-0.22	-	150
Dec-27 6.75	0.68	-	-	-	23.76	-0.32	-	290
Dec-28 4.50	0.27	-	-	-	28.64	-0.12	-	15,000
Dec-29 5.00	0.55	-	-	-	28.15	-0.19	-	16,000

	Previous Close	31.00		01/08/25
	CELLNEX Close	31.39		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.15	-	-	-	26.30	0.18	-	3
Aug-25 34.00	0.05	-	-	-	26.14	0.07	-	3
Aug-25 35.00	0.01	-	-	-	25.98	0.02	-	1,234
Aug-25 37.00	-	-	-	-	25.67	-	-	1
Sep-25 30.00	2.06	-	-	-	26.05	0.71	-	19
Sep-25 32.00	0.93	-	-	-	25.09	0.45	-	1
Sep-25 33.00	0.57	-	-	-	24.90	0.32	-	1
Sep-25 34.00	0.33	-	-	-	24.71	0.21	-	13
Sep-25 35.00	0.18	-	-	-	24.52	0.13	-	1
Sep-25 36.00	0.09	-	-	-	24.33	0.07	-	736
Sep-25 37.00	0.04	-	-	-	24.14	0.04	-	857
Sep-25 38.00	0.02	-	-	-	23.95	0.02	-	6
Sep-25 39.00	0.01	-	-	-	23.76	0.01	-	102
Sep-25 40.00	-	-	-	-	23.56	-	-	24
Oct-25 37.00	0.13	-	-	-	24.08	0.08	-	722
Dec-25 32.00	1.76	-	-	-	24.95	0.50	-	4
Dec-25 33.00	1.35	-	-	-	24.74	0.42	-	340
Dec-25 34.00	1.01	-	-	-	24.53	0.34	-	50
Dec-25 35.00	0.75	-	-	-	24.31	0.27	-	25
Dec-25 36.00	0.53	-	-	-	24.10	0.21	-	25
Dec-25 37.00	0.37	-	-	-	23.89	0.16	-	10
Dec-25 40.00	0.11	0.24	0.24	0.24	23.25	0.06	10	60
Dec-25 41.00	0.07	-	-	-	23.04	0.04	-	25
Dec-25 42.00	0.04	-	-	-	22.83	0.03	-	1,000
Dec-25 45.00	0.01	-	-	-	22.19	0.01	-	1,850
Dec-25 49.00	-	-	-	-	21.34	-	-	10
Mar-26 33.00	2.01	-	-	-	25.43	0.46	-	1
Mar-26 36.00	1.05	-	-	-	24.69	0.29	-	2
Mar-26 37.00	0.80	-	-	-	24.45	0.24	-	1
Mar-26 42.00	0.19	-	-	-	23.23	0.08	-	3
Jun-26 27.00	6.06	-	-	-	29.25	0.77	-	8
Jun-26 33.00	2.60	-	-	-	26.62	0.49	-	7
Jun-26 36.00	1.55	-	-	-	25.88	0.35	-	25
Jun-26 46.00	0.15	-	-	-	23.44	0.06	-	25
Sep-26 34.00	2.65	-	-	-	27.10	0.46	-	25
Sep-26 35.00	2.31	-	-	-	26.87	0.42	-	25
Sep-26 36.00	1.98	-	-	-	26.63	0.38	-	25
Sep-26 37.00	1.70	-	-	-	26.40	0.34	-	25
Sep-26 38.00	1.46	-	-	-	26.17	0.30	-	25
Sep-26 39.00	1.21	-	-	-	25.93	0.27	-	25
Sep-26 40.00	1.03	-	-	-	25.70	0.24	-	25
Dec-26 28.00	6.14	-	-	-	30.52	0.71	-	75
Dec-26 29.00	5.57	-	-	-	30.06	0.67	-	50
Dec-26 30.00	4.99	-	-	-	29.60	0.63	-	125
Dec-26 31.00	4.45	-	-	-	29.15	0.60	-	100
Dec-26 32.00	3.99	-	-	-	28.81	0.56	-	125
Dec-26 33.00	3.54	-	-	-	28.56	0.52	-	100
Dec-26 34.00	3.14	-	-	-	28.30	0.48	-	120
Dec-26 35.00	2.79	-	-	-	28.05	0.44	-	120
Dec-26 36.00	2.45	-	-	-	27.80	0.41	-	85
Dec-26 37.00	2.13	-	-	-	27.54	0.37	-	50
Dec-26 38.00	1.88	-	-	-	27.29	0.34	-	25
Dec-26 39.00	1.63	-	-	-	27.03	0.31	-	25
Dec-26 40.00	1.39	-	-	-	26.78	0.27	-	25
Dec-26 42.00	1.04	-	-	-	26.27	0.22	-	25
Dec-26 44.00	0.74	-	-	-	25.76	0.17	-	25
Dec-26 45.00	0.63	-	-	-	25.50	0.15	-	25
Dec-26 46.00	0.52	-	-	-	25.25	0.13	-	25
Mar-27 30.00	5.46	-	-	-	30.60	0.63	-	275
Mar-27 31.00	4.93	-	-	-	30.18	0.60	-	25
Jun-27 28.00	6.88	-	-	-	31.66	0.70	-	100
Jun-27 29.00	6.33	-	-	-	31.27	0.67	-	100
Jun-27 30.00	5.78	-	-	-	30.89	0.63	-	125
Jun-27 31.00	5.27	-	-	-	30.51	0.60	-	150
Jun-27 32.00	4.84	-	-	-	30.20	0.57	-	100
Jun-27 33.00	4.41	-	-	-	29.93	0.54	-	100
Jun-27 34.00	3.99	-	-	-	29.67	0.51	-	125
Jun-27 35.00	3.63	-	-	-	29.40	0.48	-	100
Jun-27 36.00	3.30	-	-	-	29.14	0.45	-	125
Jun-27 37.00	2.97	-	-	-	28.87	0.42	-	125
Jun-27 38.00	2.65	-	-	-	28.61	0.39	-	75
Jun-27 39.00	2.39	-	-	-	28.34	0.36	-	75
Jun-27 40.00	2.15	-	-	-	28.07	0.34	-	50
Jun-27 41.00	1.91	-	-	-	27.81	0.31	-	50
Jun-27 42.00	1.67	-	-	-	27.54	0.28	-	50
Jun-27 43.00	1.49	-	-	-	27.28	0.26	-	50
Jun-27 44.00	1.32	-	-	-	27.01	0.24	-	50
Jun-27 45.00	1.16	-	-	-	26.75	0.21	-	50
Jun-27 46.00	0.99	-	-	-	26.48	0.19	-	50
Jun-27 49.00	0.65	-	-	-	25.68	0.14	-	50
Jun-27 50.00	0.55	-	-	-	25.42	0.12	-	211
Dec-27 30.00	6.31	-	-	-	31.26	0.64	-	100
Dec-27 31.00	5.86	-	-	-	30.95	0.61	-	75
Dec-27 32.00	5.43	-	-	-	30.68	0.58	-	50
Dec-27 33.00	5.02	-	-	-	30.44	0.56	-	50
Dec-27 34.00	4.59	-	-	-	30.19	0.53	-	99
Dec-27 35.00	4.24	-	-	-	29.95	0.50	-	25
Dec-27 38.00	3.27	-	-	-	29.22	0.42	-	300
Dec-27 40.00	2.73	-	-	-	28.73	0.37	-	48
Dec-29 40.00	4.43	4.95	4.95	4.95	29.45	0.46	40	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	-	-	-	-	31.93	-	-	11
Aug-25 29.00	0.07	0.11	0.11	0.11	29.38	-0.08	3	4
Aug-25 30.00	0.20	-	-	-	28.53	-0.20	-	9
Aug-25 31.00	0.49	-	-	-	27.68	-0.39	-	262
Aug-25 32.00	1.02	-	-	-	27.25	-0.63	-	8
Sep-25 22.00	-	-	-	-	31.29	-	-	425
Sep-25 23.00	-	-	-	-	30.69	-	-	25
Sep-25 26.00	0.04	-	-	-	28.87	-0.03	-	2
Sep-25 28.00	0.19	-	-	-	27.66	-0.11	-	53
Sep-25 29.00	0.35	0.40	0.40	0.40	27.06	-0.19	20	64
Sep-25 30.00	0.61	-	-	-	26.45	-0.30	-	6
Sep-25 31.00	0.97	-	-	-	25.85	-0.42	-	25
Sep-25 32.00	1.48	-	-	-	25.49	-0.56	-	15
Sep-25 33.00	2.12	-	-	-	25.30	-0.68	-	15
Sep-25 35.00	3.73	-	-	-	24.92	-0.88	-	14
Sep-25 36.00	4.65	-	-	-	24.73	-0.94	-	4
Dec-25 22.00	0.06	-	-	-	31.20	-0.03	-	610
Dec-25 23.00	0.10	-	-	-	30.64	-0.04	-	105
Dec-25 25.00	0.25	-	-	-	29.52	-0.09	-	2,608
Dec-25 26.00	0.37	-	-	-	28.95	-0.12	-	75
Dec-25 27.00	0.53	-	-	-	28.39	-0.16	-	50
Dec-25 28.00	0.75	-	-	-	27.83	-0.22	-	70
Dec-25 29.00	1.02	-	-	-	27.27	-0.28	-	76
Dec-25 30.00	1.34	-	-	-	26.70	-0.35	-	10,542
Dec-25 31.00	1.76	-	-	-	26.14	-0.43	-	3
Dec-25 32.00	2.26	-	-	-	25.79	-0.51	-	2
Dec-25 33.00	2.84	-	-	-	25.58	-0.58	-	78
Dec-25 34.00	3.50	-	-	-	25.37	-0.66	-	14
Mar-26 22.00	0.19	-	-	-	30.78	-0.05	-	725
Mar-26 23.00	0.28	-	-	-	30.23	-0.07	-	175
Mar-26 24.00	0.38	-	-	-	29.69	-0.10	-	25
Mar-26 27.00	0.91	-	-	-	28.07	-0.21	-	25
Mar-26 28.00	1.17	-	-	-	27.53	-0.25	-	65
Mar-26 29.00	1.48	-	-	-	26.98	-0.30	-	50
Mar-26 30.00	1.84	-	-	-	26.44	-0.36	-	40
Mar-26 31.00	2.25	-	-	-	25.90	-0.42	-	81
Mar-26 35.00	4.61	-	-	-	24.81	-0.67	-	1
Mar-26 36.00	5.35	-	-	-	24.56	-0.72	-	10
Jun-26 23.00	0.49	-	-	-	29.63	-0.10	-	135
Jun-26 24.00	0.64	-	-	-	29.12	-0.13	-	300
Jun-26 27.00	1.28	-	-	-	27.59	-0.24	-	25
Jun-26 31.00	2.71	-	-	-	25.55	-0.43	-	82
Jun-26 32.00	3.23	-	-	-	25.20	-0.48	-	155
Jun-26 35.00	5.04	-	-	-	24.47	-0.63	-	1
Jun-26 36.00	5.75	-	-	-	24.22	-0.68	-	1
Sep-26 24.00	0.82	-	-	-	28.79	-0.15	-	225
Sep-26 27.00	1.56	-	-	-	27.36	-0.25	-	26
Sep-26 28.00	1.86	-	-	-	26.88	-0.29	-	25
Sep-26 29.00	2.21	-	-	-	26.40	-0.33	-	25
Dec-26 18.00	0.24	-	-	-	31.40	-0.04	-	2,000
Dec-26 23.00	0.87	-	-	-	29.12	-0.14	-	125
Dec-26 24.00	1.09	-	-	-	28.66	-0.17	-	475
Dec-26 25.00	1.31	-	-	-	28.21	-0.20	-	50
Dec-26 26.00	1.58	-	-	-	27.75	-0.23	-	75
Dec-26 27.00	1.89	-	-	-	27.29	-0.26	-	25
Dec-26 33.00	4.49	-	-	-	24.88	-0.51	-	25
Dec-26 34.00	5.09	-	-	-	24.62	-0.55	-	50
Dec-26 36.00	6.37	-	-	-	24.12	-0.64	-	25
Dec-26 38.00	7.82	-	-	-	23.61	-0.71	-	25
Dec-26 39.00	8.56	-	-	-	23.35	-0.75	-	50
Dec-26 40.00	9.37	-	-	-	23.10	-0.78	-	50
Mar-27 36.00	6.65	-	-	-	24.25	-0.62	-	25
Mar-27 37.00	7.34	-	-	-	23.98	-0.65	-	25
Mar-27 38.00	8.06	-	-	-	23.72	-0.69	-	25
Jun-27 24.00	1.48	-	-	-	28.32	-0.19	-	50
Jun-27 30.00	3.58	-	-	-	26.02	-0.38	-	25
Jun-27 31.00	4.06	-	-	-	25.64	-0.42	-	75
Jun-27 32.00	4.57	-	-	-	25.33	-0.46	-	50
Jun-27 33.00	5.09	-	-	-	25.06	-0.49	-	50
Jun-27 34.00	5.68	-	-	-	24.80	-0.53	-	100
Jun-27 35.00	6.30	-	-	-	24.53	-0.56	-	100
Jun-27 36.00	6.92	-	-	-	24.27	-0.60	-	125
Jun-27 37.00	7.59	-	-	-	24.00	-0.63	-	100
Jun-27 38.00	8.30	-	-	-	23.74	-0.67	-	100
Jun-27 39.00	9.02	-	-	-	23.47	-0.70	-	75
Jun-27 40.00	9.76	-	-	-	23.20	-0.73	-	100
Jun-27 41.00	10.55	-	-	-	22.94	-0.76	-	2
Sep-27 36.00	7.14	-	-	-	24.21	-0.59	-	25
Sep-27 37.00	7.78	-	-	-	23.93	-0.62	-	25
Dec-27 30.00	4.10	-	-	-	26.16	-0.38	-	75
Dec-27 31.00	4.61	-	-	-	25.85	-0.41	-	50
Dec-27 32.00	5.13	-	-	-	25.58	-0.45	-	25
Dec-27 33.00	5.65	-	-	-	25.34	-0.48	-	25
Dec-27 34.00	6.23	-	-	-	25.09	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.15	-	-	-	26.30	0.18	-	10
Dec-25 31.00	2.25	-	-	-	25.30	0.57	-	25
Dec-25 33.00	1.34	-	-	-	24.74	0.41	-	25
Dec-25 34.00	1.01	-	-	-	24.53	0.34	-	25
Dec-25 35.00	0.74	-	-	-	24.31	0.27	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.20	-	-	-	28.53	-0.20	-	25
Sep-25 31.00	0.96	-	-	-	25.85	-0.42	-	8
Sep-25 32.00	1.47	-	-	-	25.49	-0.55	-	8
Mar-26 30.00	1.81	-	-	-	26.44	-0.35	-	45

	Previous Close	26.35		01/08/25
	CIE AUTOMOTIVE Close	26.05		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.54	-	-	-	23.14	0.71	-	1
Dec-25 19.00	7.24	-	-	-	27.86	0.97	-	24
Dec-25 24.00	2.84	-	-	-	23.71	0.75	-	1
Dec-25 25.00	2.14	-	-	-	22.87	0.66	-	3
Mar-26 27.00	1.07	-	-	-	18.19	0.44	-	8
Mar-26 29.00	0.45	-	-	-	17.45	0.23	-	10
Sep-26 28.00	1.14	-	-	-	18.88	0.38	-	1
Sep-26 29.00	0.86	-	-	-	18.63	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	-	-	-	-	19.03	-	-	1
Aug-25 24.00	-	-	-	-	17.70	-0.01	-	1
Sep-25 20.00	-	-	-	-	28.58	-	-	10
Sep-25 22.00	0.04	-	-	-	26.40	-0.03	-	2
Sep-25 23.00	0.09	-	-	-	25.32	-0.08	-	3
Jun-26 25.00	1.32	-	-	-	18.05	-0.39	-	10

	Previous Close	5.83		01/08/25
	COLONIAL Close	5.75		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.00	0.03	-	-	-	24.04	0.19	-	10
Sep-25 5.50	0.37	-	-	-	25.56	0.71	-	1
Sep-25 6.00	0.12	-	-	-	24.98	0.35	-	100
Sep-25 6.25	0.06	-	-	-	24.75	0.20	-	10
Sep-25 6.50	0.02	-	-	-	24.51	0.10	-	5
Dec-25 4.90	0.94	-	-	-	23.66	0.89	-	143
Dec-25 6.25	0.16	-	-	-	22.62	0.32	-	30
Dec-25 6.50	0.10	-	-	-	22.45	0.22	-	100
Dec-25 6.75	0.06	-	-	-	22.27	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.03	-	-	-	23.60	-0.13	-	2
Sep-25 5.50	0.09	-	-	-	23.25	-0.28	-	10
Sep-25 5.75	0.19	-	-	-	22.90	-0.47	-	13
Sep-25 6.25	0.53	-	-	-	22.44	-0.84	-	5
Dec-25 5.00	0.05	-	-	-	21.23	-0.12	-	20
Dec-25 5.25	0.10	-	-	-	21.03	-0.21	-	22
Mar-26 5.00	0.06	-	-	-	18.57	-0.14	-	30

	Previous Close	17.14		01/08/25
	EBRO FOODS Close	17.08		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.16	-	-	-	14.28	0.91	-	2
Sep-25 16.50	0.74	-	-	-	13.82	0.77	-	3
Sep-25 20.00	-	-	-	-	10.55	-	-	1
Dec-25 17.00	0.58	-	-	-	13.65	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.50	0.01	-	-	-	12.21	-0.07	-	1
Sep-25 14.50	-	-	-	-	14.28	-	-	5
Sep-25 15.50	0.01	-	-	-	13.36	-0.02	-	1
Sep-25 16.50	0.09	-	-	-	12.44	-0.20	-	2
Sep-25 17.00	0.25	-	-	-	11.98	-0.43	-	6
Dec-25 14.50	0.02	-	-	-	14.54	-0.04	-	7
Dec-25 15.00	0.05	-	-	-	14.13	-0.07	-	1
Dec-25 15.50	0.10	-	-	-	13.73	-0.14	-	1
Dec-25 17.00	0.55	-	-	-	12.50	-0.51	-	1
Jun-26 16.00	0.48	-	-	-	13.70	-0.32	-	1

	Previous Close	13.12		01/08/25
	ENAGAS Close	13.20		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	0.05	-	-	-	14.83	0.23	-	3
Aug-25 14.00	-	-	-	-	13.95	0.02	-	5
Aug-25 15.00	-	-	-	-	12.18	-	-	25
Sep-25 13.00	0.47	-	-	-	17.69	0.62	-	3
Sep-25 13.50	0.21	-	-	-	16.61	0.38	-	25
Sep-25 14.00	0.07	-	-	-	15.78	0.17	-	92
Sep-25 14.50	0.01	-	-	-	14.94	0.05	-	3
Sep-25 15.00	-	-	-	-	14.11	0.01	-	12
Oct-25 13.50	0.32	-	-	-	17.58	0.43	-	10
Dec-25 10.00	3.29	-	-	-	27.14	0.97	-	5
Dec-25 11.00	2.35	-	-	-	24.36	0.92	-	4
Dec-25 12.00	1.47	-	-	-	21.58	0.81	-	3
Dec-25 12.50	1.07	-	-	-	20.19	0.72	-	4
Dec-25 13.00	0.73	-	-	-	18.81	0.60	-	45
Dec-25 13.50	0.45	-	-	-	17.76	0.46	-	305
Dec-25 14.00	0.25	-	-	-	16.94	0.32	-	1,533
Dec-25 14.50	0.12	-	-	-	16.12	0.19	-	105
Dec-25 15.00	0.05	-	-	-	15.30	0.09	-	45
Dec-25 15.50	0.02	-	-	-	14.47	0.04	-	8
Dec-25 16.00	-	-	-	-	13.65	0.01	-	5
Dec-25 16.50	-	-	-	-	12.83	-	-	5
Mar-26 11.50	1.92	-	-	-	21.41	0.86	-	1
Mar-26 13.50	0.55	-	-	-	17.91	0.46	-	6
Mar-26 14.00	0.36	-	-	-	17.44	0.34	-	30
Mar-26 14.50	0.22	-	-	-	16.98	0.24	-	211
Mar-26 15.00	0.13	-	-	-	16.51	0.16	-	5
Mar-26 15.50	0.07	-	-	-	16.04	0.09	-	387
Jun-26 10.50	2.82	-	-	-	21.58	0.94	-	1
Jun-26 12.00	1.56	-	-	-	19.54	0.76	-	1
Jun-26 13.00	0.91	-	-	-	18.17	0.57	-	10
Jun-26 14.00	0.47	-	-	-	17.35	0.37	-	13
Jun-26 14.50	0.33	-	-	-	17.01	0.28	-	7
Jun-26 15.50	0.14	-	-	-	16.33	0.15	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.01	-	-	-	16.81	-0.05	-	1
Aug-25 13.00	0.08	0.10	0.10	0.10	15.43	-0.29	1	15
Aug-25 13.50	0.34	-	-	-	14.35	-0.78	-	16
Sep-25 9.75	-	-	-	-	24.18	-	-	3
Sep-25 10.00	-	-	-	-	23.45	-	-	1
Sep-25 10.50	-	-	-	-	22.00	-	-	11
Sep-25 11.00	-	-	-	-	20.55	-0.01	-	136
Sep-25 11.50	0.01	-	-	-	19.10	-0.02	-	281
Sep-25 12.00	0.02	-	-	-	17.64	-0.06	-	31
Sep-25 12.50	0.07	-	-	-	16.19	-0.16	-	69
Sep-25 13.00	0.18	-	-	-	14.74	-0.36	-	144
Sep-25 13.50	0.43	-	-	-	13.66	-0.65	-	97
Sep-25 14.00	0.81	-	-	-	12.83	-0.91	-	28
Oct-25 12.50	0.12	-	-	-	16.28	-0.21	-	1
Oct-25 13.00	0.25	-	-	-	14.82	-0.38	-	1
Dec-25 10.00	0.01	-	-	-	20.34	-0.02	-	29
Dec-25 10.50	0.02	-	-	-	18.95	-0.03	-	30
Dec-25 11.00	0.04	-	-	-	17.56	-0.06	-	68
Dec-25 11.50	0.08	-	-	-	16.17	-0.12	-	161
Dec-25 12.00	0.14	-	-	-	14.78	-0.20	-	550
Dec-25 12.50	0.25	-	-	-	13.39	-0.34	-	124
Dec-25 13.00	0.44	-	-	-	12.01	-0.53	-	111
Dec-25 13.50	0.74	-	-	-	10.96	-0.74	-	20
Dec-25 14.00	1.14	-	-	-	10.14	-0.90	-	1,501
Dec-25 14.50	1.60	-	-	-	9.32	-0.98	-	172
Dec-25 15.00	2.09	-	-	-	8.50	-1.00	-	1
Dec-25 15.50	2.59	-	-	-	7.67	-1.00	-	1
Dec-25 16.50	3.58	-	-	-	6.03	-1.00	-	150
Mar-26 11.00	0.15	-	-	-	19.74	-0.13	-	4
Mar-26 11.50	0.23	-	-	-	18.79	-0.20	-	10
Mar-26 12.00	0.34	-	-	-	17.84	-0.28	-	8
Mar-26 12.50	0.49	-	-	-	16.90	-0.38	-	1
Mar-26 13.00	0.69	-	-	-	15.95	-0.50	-	197
Mar-26 13.50	0.97	-	-	-	15.29	-0.62	-	371
Mar-26 14.00	1.31	-	-	-	14.82	-0.74	-	178
Mar-26 19.00	6.07	-	-	-	10.15	-1.00	-	5
Jun-26 10.50	0.12	-	-	-	19.02	-0.10	-	1
Jun-26 11.00	0.18	-	-	-	18.34	-0.15	-	2
Jun-26 11.50	0.27	-	-	-	17.66	-0.21	-	1
Jun-26 12.00	0.40	-	-	-	16.98	-0.29	-	8
Jun-26 12.50	0.56	-	-	-	16.29	-0.38	-	35
Jun-26 13.00	0.77	-	-	-	15.61	-0.49	-	304
Jun-26 13.50	1.04	-	-	-	15.14	-0.60	-	394
Jun-26 14.00	1.37	-	-	-	14.79	-0.71	-	2
Sep-26 10.00	0.14	-	-	-	18.45	-0.11	-	2
Sep-26 13.00	1.12	-	-	-	15.27	-0.58	-	193
Sep-26 14.00	1.80	-	-	-	14.64	-0.76	-	1
Dec-26 14.00	2.08	-	-	-	14.54	-0.78	-	3
Mar-27 14.00	2.12	-	-	-	14.47	-0.76	-	175
Dec-27 11.00	0.85	-	-	-	15.20	-0.40	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.28	-	-	-	20.59	0.91	-	50
Sep-25 13.00	0.47	-	-	-	17.69	0.62	-	15
Sep-25 14.00	0.07	-	-	-	15.78	0.17	-	5
Dec-25 12.50	0.85	-	-	-	20.19	0.62	-	50
Dec-25 13.00	0.55	-	-	-	18.81	0.49	-	52
Dec-25 13.50	0.33	-	-	-	17.76	0.36	-	10
Mar-26 13.00	0.74	-	-	-	18.57	0.51	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	20.55	-0.01	-	3
Sep-25 11.50	0.01	-	-	-	19.10	-0.02	-	10
Sep-25 13.00	0.18	-	-	-	14.74	-0.36	-	1
Sep-25 13.50	0.42	-	-	-	13.66	-0.64	-	15
Sep-25 14.00	0.80	-	-	-	12.83	-0.88	-	10
Dec-25 10.50	0.02	-	-	-	18.95	-0.04	-	40
Dec-25 11.00	0.04	-	-	-	17.56	-0.07	-	5
Dec-25 13.50	0.73	-	-	-	10.96	-0.73	-	2
Dec-25 14.50	1.60	-	-	-	9.32	-0.97	-	50
Mar-26 12.50	0.48	-	-	-	16.90	-0.37	-	25
Mar-26 13.00	0.67	-	-	-	15.95	-0.48	-	5
Jun-26 12.50	0.54	-	-	-	16.29	-0.36	-	25
Jun-26 14.50	1.69	-	-	-	14.45	-0.75	-	8

	Previous Close	2.76		01/08/25
	ENCE Close	2.72		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.04	-	-	-	23.03	0.32	-	4
Dec-25 2.80	0.10	-	-	-	23.58	0.40	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.16	-	-	-	22.84	-0.69	-	1
Sep-25 3.00	0.33	-	-	-	22.72	-0.92	-	6

	Previous Close	25.35		01/08/25
	ENDESA Close	25.37		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.13	-	-	-	17.36	0.25	-	2
Aug-25 27.00	0.01	-	-	-	16.31	0.03	-	12
Aug-25 28.00	-	-	-	-	15.26	-	-	157
Sep-25 22.00	3.46	-	-	-	23.02	0.96	-	3
Sep-25 25.00	0.95	-	-	-	19.20	0.61	-	10
Sep-25 26.00	0.44	-	-	-	18.01	0.38	-	11
Sep-25 27.00	0.15	-	-	-	16.87	0.18	-	19
Sep-25 28.00	0.03	-	-	-	15.72	0.05	-	6
Sep-25 29.00	-	-	-	-	14.58	0.01	-	4
Oct-25 25.00	1.17	-	-	-	19.54	0.60	-	1
Dec-25 19.00	6.55	-	-	-	25.28	0.98	-	2
Dec-25 25.00	1.49	-	-	-	18.97	0.60	-	3
Dec-25 26.00	0.95	-	-	-	18.17	0.46	-	3
Dec-25 27.00	0.56	-	-	-	17.51	0.33	-	10
Dec-25 28.00	0.30	-	-	-	16.85	0.21	-	12
Dec-25 29.00	0.14	-	-	-	16.20	0.11	-	3
Mar-26 26.00	1.15	-	-	-	18.34	0.47	-	100
Mar-26 27.00	0.76	-	-	-	17.86	0.35	-	1
Mar-26 29.00	0.27	-	-	-	16.89	0.17	-	10
Mar-26 30.00	0.15	-	-	-	16.40	0.10	-	1
Jun-26 23.00	3.27	-	-	-	21.08	0.74	-	67
Jun-26 25.00	1.94	-	-	-	19.24	0.57	-	3
Jun-26 26.00	1.44	-	-	-	18.62	0.48	-	10
Jun-26 27.00	1.05	-	-	-	18.17	0.39	-	10
Jun-26 28.00	0.73	-	-	-	17.73	0.30	-	1
Jun-26 29.00	0.49	-	-	-	17.28	0.22	-	3
Jun-26 30.00	0.31	-	-	-	16.83	0.16	-	1
Jun-26 32.00	0.10	-	-	-	15.94	0.07	-	1
Sep-26 24.00	2.64	-	-	-	20.74	0.65	-	1
Dec-26 24.00	2.84	-	-	-	21.37	0.64	-	2
Dec-26 25.00	2.26	-	-	-	20.47	0.56	-	5
Jun-27 25.00	2.55	-	-	-	21.19	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.24	-	-	-	20.47	-0.34	-	6
Aug-25 26.00	0.77	-	-	-	19.34	-0.73	-	2
Aug-25 27.00	1.64	1.79	1.79	1.79	18.29	-0.97	1	1
Sep-25 14.00	-	-	-	-	32.61	-	-	11
Sep-25 15.00	-	-	-	-	31.34	-	-	2
Sep-25 17.00	-	-	-	-	28.79	-	-	15
Sep-25 18.00	-	-	-	-	27.51	-	-	141
Sep-25 18.50	-	-	-	-	26.88	-	-	15
Sep-25 19.00	-	-	-	-	26.24	-	-	15
Sep-25 19.50	-	-	-	-	25.60	-	-	142
Sep-25 20.00	-	-	-	-	24.96	-	-	45
Sep-25 21.00	0.01	-	-	-	23.69	-0.01	-	10
Sep-25 23.00	0.09	-	-	-	21.14	-0.09	-	6
Sep-25 24.00	0.22	-	-	-	19.87	-0.20	-	5
Sep-25 25.00	0.50	-	-	-	18.59	-0.39	-	15
Sep-25 26.00	0.99	-	-	-	17.40	-0.63	-	5
Sep-25 27.00	1.71	-	-	-	16.26	-0.85	-	5
Oct-25 25.00	0.65	-	-	-	18.38	-0.40	-	1
Dec-25 16.00	-	-	-	-	27.95	-	-	2
Dec-25 18.00	0.02	-	-	-	25.85	-0.01	-	1
Dec-25 20.00	0.07	-	-	-	23.74	-0.04	-	60
Dec-25 21.00	0.12	-	-	-	22.69	-0.07	-	10
Dec-25 22.00	0.22	-	-	-	21.64	-0.12	-	1
Dec-25 24.00	0.59	-	-	-	19.54	-0.29	-	211
Dec-25 25.00	0.91	-	-	-	18.49	-0.41	-	2
Mar-26 16.00	0.02	-	-	-	25.92	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.48	-0.01	-	150
Mar-26 17.00	0.04	-	-	-	25.05	-0.02	-	148
Mar-26 18.00	0.07	-	-	-	24.18	-0.03	-	1
Mar-26 20.00	0.19	-	-	-	22.45	-0.09	-	1
Mar-26 24.00	0.99	-	-	-	18.98	-0.36	-	20
Mar-26 25.00	1.38	-	-	-	18.11	-0.46	-	5
Mar-26 28.00	3.28	-	-	-	16.51	-0.79	-	10
Jun-26 23.00	0.88	-	-	-	19.59	-0.28	-	4
Jun-26 24.00	1.18	1.06	1.06	1.06	18.67	-0.36	2	4
Dec-26 19.00	0.46	-	-	-	22.18	-0.13	-	15
Dec-26 26.00	2.68	-	-	-	16.10	-0.59	-	18
Jun-27 15.50	0.24	-	-	-	23.82	-0.06	-	5
Dec-27 25.00	2.93	-	-	-	15.15	-0.56	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	8.42	-	-	-	29.40	1.00	-	20
Sep-25 28.00	0.03	-	-	-	15.72	0.05	-	5
Dec-25 23.00	2.92	-	-	-	21.07	0.80	-	20
Dec-25 29.00	0.14	-	-	-	16.20	0.11	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.77	-	-	-	19.34	-0.73	-	2
Aug-25 27.00	1.63	-	-	-	18.29	-0.95	-	25
Sep-25 23.00	0.09	-	-	-	21.14	-0.09	-	10
Sep-25 26.00	0.97	-	-	-	17.40	-0.62	-	20
Dec-25 26.00	1.36	-	-	-	17.69	-0.54	-	20

	Previous Close	11.12		01/08/25
	FCC Close	10.78		01/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.90	-	-	-	27.76	-0.34	-	257
Dec-26 10.00	1.13	-	-	-	27.55	-0.40	-	250
Dec-26 10.50	1.40	-	-	-	27.33	-0.46	-	482
Mar-27 11.00	1.78	-	-	-	27.20	-0.51	-	224
Jun-27 12.00	2.51	-	-	-	26.72	-0.60	-	417

	Previous Close	14.80		01/08/25
	FCC INM Close	14.39		01/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.44	-	-	-	30.04	-0.37	-	11
Mar-26 12.50	0.52	-	-	-	30.22	-0.23	-	205

	Previous Close	44.90		01/08/25
	FERROVIAL Close	43.97		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	0.35	-	-	-	21.42	0.30	-	2
Aug-25 46.00	0.14	-	-	-	21.32	0.15	-	15
Aug-25 47.00	0.05	-	-	-	21.22	0.06	-	1,000
Aug-25 48.00	0.01	-	-	-	21.12	0.02	-	10
Aug-25 49.00	-	-	-	-	21.02	-	-	1
Sep-25 35.00	9.07	-	-	-	26.38	0.99	-	25
Sep-25 38.00	6.15	-	-	-	24.42	0.96	-	25
Sep-25 39.00	5.21	-	-	-	23.77	0.93	-	25
Sep-25 40.00	4.30	-	-	-	23.12	0.88	-	25
Sep-25 44.00	1.37	-	-	-	20.53	0.53	1,500	1,500
Sep-25 45.00	0.93	-	-	-	20.44	0.41	-	250
Sep-25 47.00	0.37	-	-	-	20.28	0.21	-	10
Sep-25 48.00	0.21	-	-	-	20.19	0.13	-	25
Sep-25 49.00	0.12	-	-	-	20.11	0.08	-	2
Sep-25 52.00	0.01	-	-	-	19.86	0.01	-	2
Dec-25 45.00	1.78	-	-	-	20.56	0.46	-	10
Mar-26 41.00	4.72	-	-	-	21.83	0.69	-	1
Mar-26 44.00	2.90	-	-	-	20.48	0.54	-	1
Mar-26 45.00	2.45	-	-	-	20.36	0.48	-	25
Mar-26 47.00	1.70	-	-	-	20.14	0.38	1,000	2,500
Jun-26 45.00	3.02	-	-	-	20.66	0.50	-	1
Jun-26 52.00	0.91	-	-	-	19.70	0.22	-	3,000
Dec-26 52.00	1.55	-	-	-	19.99	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 43.00	0.36	-	-	-	22.07	-0.29	-	1
Aug-25 44.00	0.74	0.68	0.68	0.68	21.32	-0.49	2	1
Aug-25 46.00	2.14	-	-	-	21.12	-0.86	-	3
Sep-25 34.00	-	-	-	-	26.79	-	-	2
Sep-25 35.00	0.01	-	-	-	26.14	-0.01	-	25
Sep-25 39.00	0.13	-	-	-	23.53	-0.07	-	25
Sep-25 40.00	0.22	-	-	-	22.88	-0.11	-	250
Sep-25 42.00	0.57	-	-	-	21.57	-0.26	-	2
Sep-25 43.00	0.86	-	-	-	20.92	-0.36	-	10
Sep-25 44.00	1.27	-	-	-	20.29	-0.48	-	1
Dec-25 29.00	0.02	-	-	-	28.53	-0.01	-	25
Dec-25 31.00	0.04	-	-	-	27.38	-0.02	-	25
Dec-25 32.00	0.07	-	-	-	26.81	-0.02	-	25
Dec-25 33.00	0.10	-	-	-	26.23	-0.03	-	25
Dec-25 34.00	0.14	-	-	-	25.65	-0.05	-	25
Dec-25 35.00	0.20	-	-	-	25.08	-0.06	-	25
Dec-25 36.00	0.28	-	-	-	24.50	-0.08	-	26
Dec-25 37.00	0.37	-	-	-	23.93	-0.11	-	75
Dec-25 38.00	0.50	-	-	-	23.35	-0.14	-	25
Dec-25 39.00	0.67	-	-	-	22.77	-0.18	-	30
Dec-25 40.00	0.87	-	-	-	22.20	-0.23	-	1
Dec-25 42.00	1.42	-	-	-	21.05	-0.35	-	1
Dec-25 45.00	2.79	-	-	-	19.82	-0.56	-	25
Mar-26 30.00	0.10	-	-	-	26.42	-0.03	-	25
Mar-26 31.00	0.14	-	-	-	25.97	-0.04	-	25
Mar-26 32.00	0.19	-	-	-	25.51	-0.05	-	25
Mar-26 33.00	0.25	-	-	-	25.06	-0.06	-	25
Mar-26 35.00	0.42	-	-	-	24.15	-0.10	-	1,500
Mar-26 36.00	0.55	-	-	-	23.70	-0.12	-	73
Mar-26 38.00	0.88	-	-	-	22.79	-0.18	-	2
Mar-26 39.00	1.08	-	-	-	22.33	-0.22	-	25
Mar-27 45.00	4.80	-	-	-	19.55	-0.49	-	25
Dec-27 35.00	1.81	-	-	-	21.86	-0.19	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	5.58	-	-	-	23.51	0.80	-	25
Dec-25 43.00	2.75	-	-	-	21.21	0.58	-	25
Dec-25 45.00	1.75	-	-	-	20.56	0.45	-	25
Mar-26 40.00	5.42	-	-	-	22.29	0.73	-	25
Mar-26 45.00	2.44	-	-	-	20.36	0.48	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	3.38	-	-	-	19.74	-0.62	-	25

	Previous Close	21.96		01/08/25
	FLUIDRA Close	21.96		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.05	-	-	-	22.51	0.07	-	5
Dec-25 23.00	0.80	-	-	-	22.42	0.41	-	5
Mar-26 26.00	0.42	-	-	-	23.08	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 21.00	0.10	-	-	-	25.05	-0.17	-	3
Sep-25 20.00	0.16	-	-	-	25.56	-0.14	-	25

	Previous Close	13.12		01/08/25
	GRIFOLS Close	12.93		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	3.68	-	-	-	52.29	1.00	-	5
Aug-25 10.00	2.93	-	-	-	49.62	1.00	-	5
Aug-25 11.00	1.94	-	-	-	46.06	0.98	-	183
Aug-25 11.50	1.46	-	-	-	44.28	0.94	-	25
Aug-25 12.00	1.01	-	-	-	42.50	0.85	-	2
Aug-25 12.50	0.62	-	-	-	40.72	0.69	-	2
Aug-25 13.00	0.33	0.10	0.25	0.10	39.11	0.48	9	31
Aug-25 13.50	0.15	0.07	0.07	0.07	38.41	0.27	2	4
Aug-25 14.00	0.06	-	-	-	37.71	0.13	-	3
Sep-25 7.75	5.18	-	-	-	48.70	1.00	-	8
Sep-25 8.50	4.43	-	-	-	46.40	1.00	-	5
Sep-25 9.00	3.93	-	-	-	44.87	1.00	-	1,800
Sep-25 9.25	3.68	-	-	-	44.10	1.00	-	5
Sep-25 10.00	2.93	-	-	-	41.80	0.99	-	45
Sep-25 10.50	2.44	-	-	-	40.26	0.97	-	52
Sep-25 11.00	1.97	-	-	-	38.73	0.92	-	43
Sep-25 11.50	1.53	-	-	-	37.19	0.84	-	9
Sep-25 12.00	1.14	-	-	-	35.66	0.73	-	2
Sep-25 12.50	0.80	-	-	-	34.12	0.61	-	13
Sep-25 13.00	0.53	-	-	-	32.72	0.48	-	25
Sep-25 14.00	0.20	-	-	-	31.35	0.24	-	50
Oct-25 12.50	0.95	-	-	-	33.00	0.60	-	5
Oct-25 13.50	0.46	-	-	-	30.96	0.39	-	2
Oct-25 14.50	0.19	-	-	-	29.60	0.20	-	1
Oct-25 15.00	0.11	-	-	-	28.91	0.13	-	7
Dec-25 8.00	4.93	-	-	-	47.01	0.99	-	48
Dec-25 8.50	4.45	-	-	-	45.61	0.97	-	25
Dec-25 8.75	4.21	-	-	-	44.91	0.95	-	5
Dec-25 9.00	3.98	-	-	-	44.20	0.93	-	32
Dec-25 9.25	3.75	-	-	-	43.50	0.92	-	25
Dec-25 9.50	3.53	-	-	-	42.80	0.90	-	25
Dec-25 9.75	3.32	-	-	-	42.10	0.88	-	1
Dec-25 10.00	3.10	-	-	-	41.39	0.87	-	105
Dec-25 11.00	2.29	-	-	-	38.58	0.78	-	84
Dec-25 11.50	1.93	-	-	-	37.18	0.73	-	30
Dec-25 12.00	1.58	-	-	-	35.77	0.67	-	64
Dec-25 12.50	1.27	-	-	-	34.36	0.60	-	25
Dec-25 13.00	0.99	-	-	-	33.07	0.52	-	6
Dec-25 13.50	0.77	-	-	-	32.43	0.45	-	17
Dec-25 14.00	0.59	-	-	-	31.78	0.37	-	50
Dec-25 14.50	0.44	-	-	-	31.14	0.30	-	1
Dec-25 15.00	0.31	-	-	-	30.49	0.24	-	10
Dec-25 16.50	0.09	-	-	-	28.56	0.09	-	3
Dec-25 17.50	0.04	-	-	-	27.27	0.04	-	5
Dec-25 20.00	-	-	-	-	24.05	-	-	2
Mar-26 7.00	5.93	-	-	-	44.13	0.99	-	2
Mar-26 8.00	4.98	-	-	-	41.83	0.95	-	36
Mar-26 8.50	4.53	-	-	-	40.69	0.93	-	27
Mar-26 8.75	4.31	-	-	-	40.11	0.92	-	25
Mar-26 9.50	3.67	-	-	-	38.39	0.88	-	3
Mar-26 10.50	2.86	-	-	-	36.10	0.81	-	4
Mar-26 11.00	2.48	-	-	-	34.95	0.76	-	3
Mar-26 11.50	2.13	-	-	-	33.80	0.71	-	75
Mar-26 12.00	1.79	-	-	-	32.65	0.66	-	100
Mar-26 12.50	1.49	-	-	-	31.51	0.60	-	100
Mar-26 13.00	1.21	-	-	-	30.46	0.54	-	88
Mar-26 14.00	0.80	0.84	0.84	0.84	29.50	0.41	1	26
Mar-26 15.00	0.49	-	-	-	28.55	0.30	-	85
Jun-26 9.50	3.78	-	-	-	37.16	0.86	-	3
Jun-26 10.50	3.01	-	-	-	35.23	0.79	-	7
Jun-26 12.50	1.69	-	-	-	31.36	0.61	-	1
Jun-26 13.00	1.43	-	-	-	30.49	0.55	-	5
Jun-26 13.50	1.20	-	-	-	30.12	0.50	-	10
Jun-26 14.50	0.84	0.80	0.80	0.80	29.40	0.39	1	25
Jun-26 15.00	0.69	-	-	-	29.04	0.34	-	25
Sep-26 8.50	4.69	-	-	-	40.09	0.90	-	1
Sep-26 12.50	1.90	-	-	-	33.08	0.61	-	25
Dec-26 6.00	6.93	-	-	-	44.38	0.97	-	10
Dec-26 11.50	2.68	-	-	-	35.45	0.69	-	20
Dec-26 13.50	1.66	-	-	-	32.91	0.53	-	25
Dec-26 14.00	1.46	-	-	-	32.71	0.49	-	25
Dec-26 14.50	1.30	-	-	-	32.52	0.45	-	25
Dec-26 15.00	1.15	-	-	-	32.33	0.41	-	25
Dec-26 17.00	0.67	-	-	-	31.55	0.28	-	25
Dec-26 17.50	0.59	-	-	-	31.36	0.25	-	25
Mar-27 9.25	4.32	-	-	-	38.96	0.83	-	10
Dec-27 8.25	5.24	-	-	-	40.21	0.86	-	1
Dec-27 8.75	4.88	-	-	-	39.54	0.84	-	15
Dec-28 15.50	1.91	-	-	-	31.63	0.48	-	3
Dec-28 16.50	1.63	-	-	-	31.40	0.43	-	2
Dec-28 17.50	1.43	-	-	-	31.17	0.39	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 8.25	-	-	-	-	56.03	-	-	1
Aug-25 9.00	-	-	-	-	53.36	-	-	11
Aug-25 9.25	-	-	-	-	52.47	-	-	39
Aug-25 9.50	-	-	-	-	51.58	-	-	75
Aug-25 9.75	-	-	-	-	50.69	-	-	8
Aug-25 10.00	-	-	-	-	49.80	-	-	66
Aug-25 10.50	0.01	-	-	-	48.02	-0.02	-	11
Aug-25 11.00	0.02	-	-	-	46.24	-0.04	-	35
Aug-25 11.50	0.06	-	-	-	44.46	-0.10	-	21
Aug-25 12.00	0.14	-	-	-	42.68	-0.21	-	35
Aug-25 12.50	0.28	-	-	-	40.90	-0.37	-	3
Aug-25 13.00	0.52	-	-	-	39.29	-0.57	-	1
Aug-25 13.50	0.86	-	-	-	38.59	-0.75	-	15
Sep-25 6.00	-	-	-	-	53.23	-	-	204
Sep-25 6.25	-	-	-	-	52.47	-	-	162
Sep-25 6.50	-	-	-	-	51.70	-	-	5
Sep-25 6.75	-	-	-	-	50.93	-	-	5
Sep-25 7.00	-	-	-	-	50.16	-	-	60
Sep-25 7.25	-	-	-	-	49.40	-	-	25
Sep-25 7.50	-	-	-	-	48.63	-	-	51
Sep-25 7.75	-	-	-	-	47.86	-	-	44
Sep-25 8.00	-	-	-	-	47.09	-	-	167
Sep-25 8.25	-	-	-	-	46.33	-	-	30
Sep-25 8.50	-	-	-	-	45.56	-0.01	-	1
Sep-25 8.75	0.01	-	-	-	44.79	-0.01	-	1
Sep-25 9.00	0.01	-	-	-	44.03	-0.01	-	1,951
Sep-25 9.25	0.01	-	-	-	43.26	-0.02	-	66
Sep-25 9.50	0.02	-	-	-	42.49	-0.02	-	130
Sep-25 9.75	0.03	-	-	-	41.72	-0.03	-	103
Sep-25 10.00	0.04	-	-	-	40.96	-0.04	-	32
Sep-25 10.50	0.07	-	-	-	39.42	-0.07	-	50
Sep-25 11.00	0.12	-	-	-	37.89	-0.12	-	53
Sep-25 11.50	0.19	-	-	-	36.35	-0.19	-	161
Sep-25 12.00	0.31	-	-	-	34.82	-0.28	-	7
Sep-25 12.50	0.48	-	-	-	33.28	-0.40	-	50
Sep-25 13.00	0.71	-	-	-	31.88	-0.53	-	4
Sep-25 13.50	1.01	-	-	-	31.19	-0.66	-	65
Sep-25 14.00	1.38	-	-	-	30.51	-0.78	-	5
Sep-25 14.50	1.79	-	-	-	29.83	-0.87	-	1
Sep-25 18.50	5.71	-	-	-	24.36	-1.00	-	1
Oct-25 11.50	0.29	-	-	-	35.03	-0.23	-	6
Oct-25 12.00	0.43	-	-	-	33.56	-0.31	-	5
Oct-25 12.50	0.60	-	-	-	32.09	-0.40	-	5
Oct-25 13.00	0.83	-	-	-	30.74	-0.51	-	2
Dec-25 5.75	0.01	-	-	-	52.52	-	-	202
Dec-25 6.00	0.01	-	-	-	51.82	-0.01	-	15
Dec-25 6.25	0.01	-	-	-	51.11	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	50.41	-0.01	-	175
Dec-25 6.75	0.02	-	-	-	49.71	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	49.01	-0.02	-	22
Dec-25 7.25	0.03	-	-	-	48.30	-0.02	-	39
Dec-25 7.50	0.04	-	-	-	47.60	-0.02	-	46
Dec-25 7.75	0.05	-	-	-	46.90	-0.03	-	60
Dec-25 8.00	0.06	-	-	-	46.19	-0.04	-	372
Dec-25 8.25	0.07	-	-	-	45.49	-0.04	-	4
Dec-25 8.50	0.09	-	-	-	44.79	-0.05	-	2,646
Dec-25 8.75	0.10	-	-	-	44.09	-0.06	-	5
Dec-25 9.00	0.13	-	-	-	43.38	-0.07	-	107
Dec-25 9.25	0.15	-	-	-	42.68	-0.08	-	61
Dec-25 9.50	0.17	-	-	-	41.98	-0.10	-	50
Dec-25 9.75	0.21	-	-	-	41.28	-0.11	-	2
Dec-25 10.00	0.24	-	-	-	40.57	-0.13	-	869
Dec-25 10.50	0.32	-	-	-	39.17	-0.17	-	13
Dec-25 11.00	0.42	-	-	-	37.76	-0.22	-	3
Dec-25 11.50	0.55	-	-	-	36.36	-0.27	-	105
Dec-25 12.00	0.69	-	-	-	34.95	-0.34	-	2
Dec-25 12.50	0.89	-	-	-	33.54	-0.41	-	20
Dec-25 23.00	10.21	-	-	-	19.36	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	48.81	-0.01	-	21
Mar-26 6.00	0.03	-	-	-	48.23	-0.01	-	21
Mar-26 7.00	0.07	-	-	-	45.94	-0.03	-	1
Mar-26 7.25	0.08	-	-	-	45.37	-0.04	-	25
Mar-26 7.50	0.10	-	-	-	44.79	-0.04	-	33
Mar-26 7.75	0.11	-	-	-	44.22	-0.05	-	25
Mar-26 8.00	0.14	-	-	-	43.64	-0.06	-	25
Mar-26 8.25	0.16	-	-	-	43.07	-0.07	-	300
Mar-26 8.50	0.18	-	-	-	42.50	-0.08	-	911
Mar-26 9.00	0.25	-	-	-	41.35	-0.10	-	297
Mar-26 9.25	0.28	-	-	-	40.78	-0.12	-	535
Mar-26 9.50	0.32	-	-	-	40.20	-0.13	-	1
Mar-26 9.75	0.35	-	-	-	39.63	-0.15	-	82
Mar-26 10.00	0.41	-	-	-	39.05	-0.16	-	25
Mar-26 11.00	0.64	0.70	0.70	0.70	36.76	-0.25	1	1
Mar-26 12.00	0.95	-	-	-	34.46	-0.35	-	10
Mar-26 18.50	5.72	-	-	-	27.02	-0.98	-	6
Jun-26 5.75	0.05	-	-	-	47.38	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	46.41	-0.03	-	5
Jun-26 8.00	0.24	-	-	-	43.03	-0.08	-	10
Jun-26 8.25	0.28	-	-	-	42.54	-0.10	-	299
Jun-26 9.25	0.45	-	-	-	40.61	-0.15	-	273
Jun-26 9.50	0.50	-	-	-	40.12	-0.16	-	23
Jun-26 10.50	0.74	-	-	-	38.19	-0.23	-	597
Jun-26 11.00	0.90	-	-	-	37.22	-0.27	-	1
Jun-26 12.50	1.45	-	-	-	34.32	-0.40	-	1
Sep-26 7.75	0.34	-	-	-	44.32	-0.10	-	1
Dec-26 6.00	0.19	-	-	-	47.36	-0.05	-	25
Dec-26 8.50	0.62	-	-	-	43.30	-0.15	-	750
Dec-26 10.00	1.03	-	-	-	40.86	-0.23	-	1,000
Jun-27 6.00	0.31	-	-	-	46.90	-0.07	-	20
Jun-27 12.50	2.34	-	-	-	37.34	-0.38	-	201
Jun-27 13.00	2.60	-	-	-	36.70	-0.42	195	195
Dec-27 8.25	0.99	-	-	-	43.33	-0.16	-	1
Dec-27 8.75	1.16	-	-	-	42.66	-0.19	-	3
Jun-28 6.00	0.50	-	-	-	44.47	-0.08	-	25
Jun-28 8.25	1.09	-	-	-	41.69	-0.17	-	2
Dec-28 6.50	0.70	-	-	-	42.45	-0.11	-	25
Dec-28 7.00	0.83	-	-	-	41.87	-0.12	-	1
Dec-28 8.00	1.12	-	-	-	40.71	-0.16	-	4
Jun-29 8.50	1.35	-	-	-	38.70	-0.18	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.92	-	-	-	37.18	0.72	-	30
Jun-26 11.50	2.24	-	-	-	33.30	0.68	-	55
Dec-26 11.50	2.65	-	-	-	35.45	0.66	-	65
Jun-27 11.50	2.93	-	-	-	35.71	0.65	-	50
Dec-27 11.50	3.16	-	-	-	35.85	0.65	-	30
Jun-28 11.50	3.28	-	-	-	34.76	0.64	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	50.16	-	-	130
Sep-25 7.75	-	-	-	-	47.86	-	-	100

	Previous Close	4.40		01/08/25
	IAG Close	4.29		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.00	0.33	-	-	-	41.09	0.82	-	1
Aug-25 4.10	0.25	-	-	-	40.63	0.73	-	3
Aug-25 4.20	0.19	-	-	-	40.17	0.62	-	3
Aug-25 4.30	0.13	0.15	0.15	0.15	39.75	0.51	1	-
Aug-25 4.50	0.06	0.12	0.12	0.12	39.60	0.29	100	111
Aug-25 4.60	0.04	-	-	-	39.52	0.20	-	3,000
Sep-25 1.90	2.40	-	-	-	45.90	1.00	-	10
Sep-25 3.00	1.30	-	-	-	40.94	0.99	-	6
Sep-25 3.10	1.20	-	-	-	40.49	0.99	-	3
Sep-25 3.20	1.10	-	-	-	40.04	0.98	-	20
Sep-25 3.50	0.82	-	-	-	38.69	0.94	-	1
Sep-25 3.60	0.73	-	-	-	38.24	0.91	-	26
Sep-25 3.80	0.56	-	-	-	37.34	0.83	-	3
Sep-25 3.90	0.48	-	-	-	36.89	0.78	-	11
Sep-25 4.00	0.40	0.55	0.55	0.55	36.44	0.73	25	42
Sep-25 4.10	0.34	-	-	-	35.99	0.67	-	36
Sep-25 4.20	0.28	-	-	-	35.54	0.60	-	27
Sep-25 4.30	0.22	-	-	-	35.12	0.53	-	2
Sep-25 4.40	0.18	-	-	-	35.05	0.46	-	25
Sep-25 4.50	0.14	-	-	-	34.98	0.39	-	15
Sep-25 4.70	0.08	-	-	-	34.84	0.27	-	1
Dec-25 1.30	3.00	-	-	-	48.71	1.00	-	2
Dec-25 2.50	1.81	-	-	-	43.49	0.99	-	1
Dec-25 2.90	1.43	-	-	-	41.75	0.96	-	10
Dec-25 3.00	1.34	-	-	-	41.31	0.94	-	217
Dec-25 3.10	1.25	-	-	-	40.88	0.93	-	22
Dec-25 3.30	1.07	-	-	-	40.01	0.89	-	6
Dec-25 3.40	0.99	-	-	-	39.57	0.87	-	55
Dec-25 3.50	0.91	-	-	-	39.14	0.84	-	4
Dec-25 3.60	0.83	-	-	-	38.70	0.81	1	25
Dec-25 3.80	0.68	-	-	-	37.83	0.75	-	25
Dec-25 3.90	0.61	-	-	-	37.40	0.71	-	6
Dec-25 4.00	0.55	-	-	-	36.96	0.67	-	10
Dec-25 4.10	0.49	-	-	-	36.53	0.63	-	8
Dec-25 4.20	0.43	0.44	0.44	0.44	36.09	0.59	10	10
Dec-25 4.30	0.38	-	-	-	35.69	0.55	-	3
Dec-25 4.40	0.33	-	-	-	35.55	0.51	-	32
Dec-25 4.50	0.29	-	-	-	35.42	0.46	-	24
Dec-25 5.00	0.14	-	-	-	34.76	0.28	-	3
Mar-26 2.80	1.54	1.65	1.65	1.65	40.09	0.94	4	-
Mar-26 2.90	1.45	1.60	1.60	1.58	39.73	0.93	4	4
Mar-26 3.00	1.37	-	-	-	39.37	0.91	-	4
Mar-26 3.10	1.28	-	-	-	39.01	0.89	-	3
Mar-26 3.50	0.97	-	-	-	37.58	0.80	-	2
Mar-26 3.90	0.69	-	-	-	36.15	0.69	-	5
Mar-26 4.00	0.64	-	-	-	35.80	0.66	-	2
Mar-26 4.20	0.52	-	-	-	35.08	0.59	-	1
Mar-26 4.40	0.43	-	-	-	34.58	0.52	-	6
Mar-26 4.50	0.39	-	-	-	34.42	0.49	-	200
Jun-26 2.20	2.11	-	-	-	40.45	0.98	-	25
Jun-26 3.00	1.41	-	-	-	38.21	0.88	-	1
Jun-26 3.80	0.84	-	-	-	35.97	0.71	-	4
Jun-26 4.00	0.72	-	-	-	35.41	0.66	-	2
Jun-26 4.10	0.67	-	-	-	35.13	0.63	-	5
Jun-26 4.40	0.52	-	-	-	34.39	0.54	-	2
Sep-26 2.30	2.02	-	-	-	39.06	0.97	-	1
Sep-26 2.60	1.75	-	-	-	38.44	0.94	-	10
Sep-26 3.00	1.42	-	-	-	37.60	0.88	-	1
Sep-26 3.80	0.87	-	-	-	35.92	0.70	-	5
Sep-26 4.00	0.76	-	-	-	35.50	0.65	-	5
Sep-26 4.90	0.38	-	-	-	33.66	0.42	-	10
Dec-26 2.90	1.51	-	-	-	36.79	0.89	-	3
Dec-26 3.00	1.44	-	-	-	36.62	0.87	-	14
Dec-26 3.50	1.09	-	-	-	35.76	0.77	-	1
Jun-27 2.00	2.31	-	-	-	35.97	0.99	-	2
Jun-27 2.20	2.12	-	-	-	35.72	0.97	-	25
Jun-27 2.30	2.03	-	-	-	35.59	0.96	-	25
Jun-27 2.40	1.94	-	-	-	35.47	0.95	-	25
Dec-27 2.00	2.31	-	-	-	34.99	0.99	-	25
Dec-27 2.10	2.21	-	-	-	34.89	0.98	-	25
Dec-27 2.20	2.12	-	-	-	34.79	0.97	-	25
Dec-27 2.30	2.03	-	-	-	34.69	0.96	-	25
Dec-27 2.40	1.94	-	-	-	34.59	0.94	-	25
Dec-27 3.70	1.06	-	-	-	33.28	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.20	-	-	-	-	44.55	-	-	4
Aug-25 3.30	-	-	-	-	44.09	-	-	5
Aug-25 3.40	-	-	-	-	43.63	-	-	50
Aug-25 3.50	-	-	-	-	43.17	-0.01	-	12
Aug-25 3.60	-	-	-	-	42.71	-0.02	-	4
Aug-25 4.00	0.03	-	-	-	40.88	-0.18	-	3,002
Aug-25 4.10	0.06	-	-	-	40.42	-0.27	-	10
Aug-25 4.20	0.09	0.08	0.08	0.08	39.96	-0.38	20	80
Aug-25 4.30	0.14	0.11	0.11	0.11	39.54	-0.49	1	6
Aug-25 4.40	0.20	-	-	-	39.46	-0.61	-	15
Sep-25 1.70	-	-	-	-	44.65	-	-	70
Sep-25 1.80	-	-	-	-	44.20	-	-	50
Sep-25 1.90	-	-	-	-	43.75	-	-	18
Sep-25 2.00	-	-	-	-	43.30	-	-	26
Sep-25 2.10	-	-	-	-	42.85	-	-	206
Sep-25 2.30	-	-	-	-	41.95	-	-	6
Sep-25 2.50	-	-	-	-	41.05	-	-	100
Sep-25 2.60	-	-	-	-	40.60	-	-	8
Sep-25 2.70	-	-	-	-	40.15	-	-	1
Sep-25 2.80	-	-	-	-	39.69	-	-	1
Sep-25 2.90	-	-	-	-	39.24	-	-	23
Sep-25 3.00	-	-	-	-	38.79	-	-	104
Sep-25 3.10	-	-	-	-	38.34	-0.01	-	50
Sep-25 3.40	0.01	-	-	-	36.99	-0.04	-	27
Sep-25 3.50	0.01	-	-	-	36.54	-0.05	-	91
Sep-25 3.80	0.05	-	-	-	35.19	-0.15	-	21
Sep-25 3.90	0.07	-	-	-	34.74	-0.20	-	16
Sep-25 4.00	0.09	-	-	-	34.29	-0.26	-	10
Sep-25 4.10	0.12	-	-	-	33.84	-0.33	-	3
Sep-25 4.20	0.16	-	-	-	33.39	-0.40	-	1
Sep-25 4.30	0.21	-	-	-	32.97	-0.48	-	1
Dec-25 1.70	-	-	-	-	43.73	-	-	64
Dec-25 1.80	-	-	-	-	43.29	-	-	53
Dec-25 2.00	-	-	-	-	42.42	-	-	75
Dec-25 2.20	-	-	-	-	41.55	-	-	40
Dec-25 2.70	0.01	-	-	-	39.38	-0.02	-	500
Dec-25 3.00	0.02	-	-	-	38.07	-0.05	-	190
Dec-25 3.10	0.03	-	-	-	37.64	-0.07	-	2
Dec-25 3.30	0.05	-	-	-	36.77	-0.10	-	215
Dec-25 3.40	0.07	-	-	-	36.33	-0.13	-	133
Dec-25 3.50	0.08	-	-	-	35.90	-0.15	-	199
Dec-25 3.60	0.11	-	-	-	35.46	-0.18	-	112
Dec-25 3.70	0.13	-	-	-	35.03	-0.22	-	31
Dec-25 3.80	0.16	-	-	-	34.59	-0.25	-	44
Dec-25 3.90	0.19	-	-	-	34.16	-0.29	-	37
Dec-25 4.00	0.22	-	-	-	33.72	-0.33	-	82
Dec-25 4.10	0.26	-	-	-	33.29	-0.38	-	22
Dec-25 4.20	0.30	-	-	-	32.85	-0.42	-	27
Dec-25 4.30	0.35	-	-	-	32.45	-0.47	-	1
Dec-25 4.40	0.41	-	-	-	32.31	-0.51	-	100
Dec-25 4.50	0.46	-	-	-	32.18	-0.56	-	4
Dec-25 4.60	0.53	0.46	0.46	0.45	32.05	-0.60	2	2
Dec-25 5.25	1.03	-	-	-	31.19	-0.83	-	2
Mar-26 2.00	-	-	-	-	40.67	-0.01	-	60
Mar-26 2.10	-	-	-	-	40.32	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.60	-0.02	-	30
Mar-26 2.90	0.05	-	-	-	37.46	-0.07	-	2
Mar-26 3.00	0.06	-	-	-	37.10	-0.09	-	23
Mar-26 3.10	0.07	-	-	-	36.74	-0.10	-	53
Mar-26 3.30	0.10	-	-	-	36.03	-0.14	-	50
Mar-26 3.40	0.12	-	-	-	35.67	-0.17	-	40
Mar-26 3.50	0.15	-	-	-	35.31	-0.19	-	41
Mar-26 3.80	0.23	-	-	-	34.24	-0.28	-	1
Mar-26 3.90	0.27	-	-	-	33.88	-0.31	-	7
Mar-26 4.00	0.31	-	-	-	33.53	-0.34	-	2
Mar-26 4.20	0.39	-	-	-	32.81	-0.42	-	2
Mar-26 4.40	0.50	-	-	-	32.31	-0.49	-	2
Jun-26 2.70	0.05	-	-	-	36.45	-0.06	-	10
Jun-26 2.80	0.06	-	-	-	36.17	-0.07	-	50
Jun-26 2.90	0.07	-	-	-	35.89	-0.09	-	5
Jun-26 3.20	0.12	-	-	-	35.05	-0.14	-	40
Jun-26 3.30	0.14	-	-	-	34.77	-0.16	-	40
Jun-26 3.40	0.17	-	-	-	34.49	-0.19	-	50
Jun-26 3.80	0.29	-	-	-	33.37	-0.29	-	4
Jun-26 4.00	0.37	-	-	-	32.81	-0.35	-	1
Jun-26 4.20	0.45	-	-	-	32.25	-0.41	-	4
Sep-26 2.50	0.05	-	-	-	36.47	-0.06	-	65
Sep-26 3.20	0.17	-	-	-	35.00	-0.17	-	50
Sep-26 3.30	0.20	-	-	-	34.79	-0.19	-	15
Sep-26 3.50	0.26	-	-	-	34.37	-0.24	-	15
Sep-26 4.00	0.45	-	-	-	33.32	-0.36	-	1
Dec-26 2.60	0.08	-	-	-	35.48	-0.08	-	4
Dec-26 2.80	0.11	-	-	-	35.14	-0.11	-	20
Dec-26 2.90	0.13	-	-	-	34.97	-0.13	-	20
Dec-26 3.30	0.23	-	-	-	34.28	-0.20	-	20
Dec-26 3.50	0.30	-	-	-	33.94	-0.25	-	5
Dec-26 4.00	0.51	-	-	-	33.09	-0.36	-	1
Dec-26 4.50	0.77	-	-	-	32.13	-0.49	-	1
Mar-27 3.20	0.24	-	-	-	34.12	-0.19	-	40
Dec-27 4.00	0.69	-	-	-	32.75	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.96	-	-	-	48.71	0.99	-	2
Dec-25 1.60	2.67	-	-	-	47.40	0.99	-	2
Dec-29 3.40	1.45	-	-	-	39.64	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.33	-	-	-	32.83	-0.62	-	5

	Previous Close	15.36		01/08/25
	IBERDROLA Close	15.27		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.09	0.03	0.03	0.03	14.83	0.31	1	10
Aug-25 16.00	0.01	-	-	-	14.56	0.05	-	53
Aug-25 16.50	-	-	-	-	14.30	-	-	110
Aug-25 17.50	-	-	-	-	13.78	-	-	1
Sep-25 15.00	0.51	-	-	-	15.01	0.65	-	5
Sep-25 15.50	0.23	-	-	-	14.23	0.41	-	21
Sep-25 16.00	0.09	-	-	-	13.94	0.20	-	5,302
Sep-25 16.50	0.02	-	-	-	13.66	0.07	-	46,150
Sep-25 17.00	-	-	-	-	13.37	0.02	-	53
Oct-25 15.50	0.32	-	-	-	14.14	0.44	-	4
Oct-25 16.00	0.15	-	-	-	13.85	0.26	-	5
Dec-25 8.25	7.08	-	-	-	29.90	1.00	-	1
Dec-25 10.00	5.34	-	-	-	26.19	1.00	-	20
Dec-25 11.00	4.36	-	-	-	24.07	0.99	-	2
Dec-25 14.00	1.55	-	-	-	17.72	0.82	-	6
Dec-25 14.50	1.15	-	-	-	16.66	0.73	-	17,000
Dec-25 15.00	0.79	-	-	-	15.60	0.62	-	5,001
Dec-25 15.50	0.51	-	-	-	14.92	0.48	-	6,508
Dec-25 16.00	0.31	0.32	0.32	0.32	14.67	0.35	10	29,732
Dec-25 16.50	0.17	-	-	-	14.42	0.23	-	830
Dec-25 17.00	0.09	-	-	-	14.17	0.14	-	225
Dec-25 17.50	0.04	-	-	-	13.92	0.07	-	1
Mar-26 8.75	6.59	-	-	-	27.96	1.00	-	10
Mar-26 9.00	6.34	-	-	-	27.53	1.00	-	12
Mar-26 9.25	6.09	-	-	-	27.10	1.00	-	15
Mar-26 10.00	5.35	-	-	-	25.80	0.99	-	1
Mar-26 10.50	4.86	-	-	-	24.94	0.99	-	10
Mar-26 13.50	2.08	-	-	-	19.76	0.83	-	10
Mar-26 14.00	1.68	-	-	-	18.90	0.77	-	2
Mar-26 15.00	0.97	-	-	-	17.18	0.60	-	4
Mar-26 15.50	0.70	-	-	-	16.61	0.49	-	2,955
Mar-26 16.00	0.50	-	-	-	16.38	0.39	-	150
Mar-26 16.50	0.34	-	-	-	16.15	0.30	-	432
Mar-26 17.00	0.22	-	-	-	15.92	0.22	-	665
Mar-26 17.50	0.14	-	-	-	15.70	0.15	-	100
Mar-26 18.50	0.04	-	-	-	15.24	0.06	-	10
Jun-26 9.00	6.34	-	-	-	26.80	1.00	-	1
Jun-26 13.00	2.61	-	-	-	21.03	0.84	-	1
Jun-26 13.50	2.20	-	-	-	20.31	0.79	-	2
Jun-26 14.00	1.83	-	-	-	19.59	0.73	-	1,530
Jun-26 14.50	1.48	-	-	-	18.87	0.66	-	31
Jun-26 15.00	1.17	-	-	-	18.15	0.58	-	7,005
Jun-26 15.50	0.91	-	-	-	17.67	0.50	-	5
Jun-26 16.00	0.70	-	-	-	17.47	0.42	-	2
Jun-26 16.50	0.52	-	-	-	17.26	0.35	-	1,007
Jun-26 17.00	0.39	-	-	-	17.05	0.28	-	757
Jun-26 18.00	0.19	-	-	-	16.64	0.17	-	100
Jun-26 18.50	0.14	-	-	-	16.43	0.12	-	100
Jun-26 19.00	0.09	-	-	-	16.22	0.09	-	12
Sep-26 13.50	2.25	-	-	-	20.90	0.78	-	10
Sep-26 14.00	1.89	-	-	-	20.26	0.72	-	25
Sep-26 14.50	1.55	-	-	-	19.63	0.65	-	50
Sep-26 15.00	1.25	-	-	-	19.00	0.58	-	25
Sep-26 15.50	0.99	-	-	-	18.57	0.51	-	28
Sep-26 16.50	0.62	-	-	-	18.20	0.37	-	2
Sep-26 17.50	0.36	-	-	-	17.83	0.25	-	6
Dec-26 13.00	2.72	-	-	-	21.99	0.80	-	8
Dec-26 13.50	2.35	-	-	-	21.40	0.75	-	1
Dec-26 14.00	2.00	-	-	-	20.81	0.69	-	10,009
Dec-26 14.50	1.68	-	-	-	20.22	0.64	-	2
Dec-26 15.00	1.40	-	-	-	19.63	0.57	-	8,029
Dec-26 15.50	1.14	-	-	-	19.24	0.51	-	175
Dec-26 16.00	0.95	-	-	-	19.08	0.45	-	21,649
Dec-26 16.50	0.76	-	-	-	18.92	0.39	-	150
Dec-26 17.50	0.49	-	-	-	18.59	0.28	-	2
Dec-26 19.00	0.24	-	-	-	18.10	0.16	-	1
Mar-27 12.00	3.56	-	-	-	23.40	0.88	-	5
Mar-27 16.00	1.05	-	-	-	19.62	0.45	-	10
Mar-27 18.00	0.48	-	-	-	19.00	0.26	-	11
Jun-27 17.00	0.85	-	-	-	19.78	0.37	-	100
Jun-27 17.50	0.72	-	-	-	19.64	0.33	-	100
Sep-27 16.50	1.04	-	-	-	20.26	0.42	-	100
Sep-27 17.00	0.90	-	-	-	20.13	0.37	-	100
Sep-27 17.50	0.76	-	-	-	19.99	0.33	-	100
Dec-27 10.00	5.38	-	-	-	25.54	0.97	-	30
Dec-27 12.00	3.66	-	-	-	23.75	0.84	-	4
Dec-27 13.00	2.93	-	-	-	22.86	0.76	-	66,565
Dec-27 14.50	2.00	-	-	-	21.51	0.61	-	20,000
Dec-27 16.00	1.33	-	-	-	20.65	0.47	-	1
Dec-28 16.00	1.67	-	-	-	22.09	0.49	-	5,000
Dec-29 15.00	2.26	-	-	-	23.13	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.00	0.07	0.10	0.10	0.10	14.43	-0.26	34,161	3,766
Aug-25 15.50	0.30	0.25	0.25	0.25	13.58	-0.71	2	26,037
Aug-25 16.00	0.74	-	-	-	13.31	-0.98	-	10
Aug-25 16.50	1.24	-	-	-	13.05	-1.00	-	1
Sep-25 8.75	-	-	-	-	29.57	-	-	1
Sep-25 9.25	-	-	-	-	28.35	-	-	1
Sep-25 10.00	-	-	-	-	26.52	-	-	5
Sep-25 10.50	-	-	-	-	25.29	-	-	15
Sep-25 11.00	-	-	-	-	24.07	-	-	11
Sep-25 12.00	-	-	-	-	21.63	-	-	4
Sep-25 12.50	-	-	-	-	20.40	-	-	202
Sep-25 13.00	-	-	-	-	19.18	-0.01	-	5,053
Sep-25 13.50	0.01	-	-	-	17.96	-0.03	-	13
Sep-25 14.00	0.03	-	-	-	16.73	-0.07	-	20,066
Sep-25 14.50	0.08	-	-	-	15.51	-0.17	-	42,560
Sep-25 15.00	0.19	-	-	-	14.29	-0.34	-	10,158
Sep-25 15.50	0.42	-	-	-	13.51	-0.60	-	47,525
Sep-25 16.00	0.78	-	-	-	13.22	-0.83	-	75,004
Sep-25 16.50	1.24	-	-	-	12.94	-0.98	-	24,750
Oct-25 14.50	0.13	-	-	-	15.42	-0.21	-	2
Oct-25 15.00	0.26	-	-	-	14.24	-0.36	-	7
Dec-25 7.75	-	-	-	-	30.06	-	-	1,700
Dec-25 9.00	-	-	-	-	27.41	-	-	4
Dec-25 9.25	-	-	-	-	26.88	-	-	2
Dec-25 10.00	-	-	-	-	25.29	-	-	4,000
Dec-25 10.50	-	-	-	-	24.23	-	-	150
Dec-25 11.00	0.01	-	-	-	23.17	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.11	-0.01	-	151
Dec-25 12.00	0.02	-	-	-	21.06	-0.03	-	3,326
Dec-25 12.50	0.03	-	-	-	20.00	-0.04	-	5,043
Dec-25 13.00	0.06	-	-	-	18.94	-0.07	-	2,758
Dec-25 13.50	0.10	-	-	-	17.88	-0.11	-	12,041
Dec-25 14.00	0.16	-	-	-	16.82	-0.17	-	316
Dec-25 14.50	0.25	-	-	-	15.76	-0.26	-	14,849
Dec-25 15.00	0.39	-	-	-	14.70	-0.38	-	21,065
Dec-25 15.50	0.61	-	-	-	14.02	-0.53	-	40,571
Dec-25 16.00	0.92	-	-	-	13.77	-0.69	-	22,530
Dec-25 16.50	1.30	-	-	-	13.52	-0.83	-	1
Mar-26 11.50	0.05	-	-	-	21.90	-0.05	-	3
Mar-26 12.50	0.12	-	-	-	20.18	-0.10	-	30
Mar-26 13.00	0.18	-	-	-	19.32	-0.14	-	54
Mar-26 13.50	0.25	-	-	-	18.45	-0.19	-	635
Mar-26 14.00	0.35	-	-	-	17.59	-0.26	-	64
Mar-26 14.50	0.49	-	-	-	16.73	-0.34	-	156
Mar-26 15.00	0.67	-	-	-	15.87	-0.44	-	150
Mar-26 15.50	0.91	-	-	-	15.30	-0.55	-	1
Mar-26 16.00	1.22	-	-	-	15.07	-0.65	-	150
Mar-26 20.00	4.80	-	-	-	13.24	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	25.50	-0.01	-	1,500
Jun-26 10.00	0.03	-	-	-	24.06	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	21.18	-0.10	-	1
Jun-26 13.00	0.28	-	-	-	19.73	-0.17	-	7,005
Jun-26 13.50	0.37	-	-	-	19.01	-0.22	-	1
Jun-26 14.00	0.50	-	-	-	18.29	-0.28	-	1,001
Jun-26 14.50	0.65	-	-	-	17.57	-0.35	-	10
Jun-26 15.00	0.83	-	-	-	16.85	-0.44	-	13,000
Sep-26 9.75	0.07	-	-	-	24.47	-0.04	-	25
Sep-26 15.50	1.43	-	-	-	17.40	-0.55	-	1
Dec-26 9.00	0.05	-	-	-	24.61	-0.03	-	2,000
Dec-26 9.50	0.07	-	-	-	24.02	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	23.72	-0.05	-	25
Dec-26 10.50	0.14	-	-	-	22.84	-0.07	-	502
Dec-26 11.00	0.19	-	-	-	22.25	-0.10	-	1,348
Dec-26 11.50	0.26	-	-	-	21.66	-0.12	-	25
Dec-26 13.00	0.54	-	-	-	19.89	-0.24	-	21
Dec-26 13.50	0.67	-	-	-	19.30	-0.29	-	10,000
Dec-26 14.00	0.84	-	-	-	18.71	-0.35	-	15,000
Dec-26 16.00	1.81	-	-	-	16.98	-0.61	-	21,750
Dec-26 16.50	2.14	-	-	-	16.82	-0.67	-	250
Mar-27 10.50	0.19	-	-	-	22.24	-0.09	-	1
Mar-27 14.00	0.96	-	-	-	18.42	-0.36	-	1
Dec-27 9.50	0.20	-	-	-	22.41	-0.08	-	2,000
Dec-27 10.00	0.26	-	-	-	21.96	-0.10	-	5
Dec-27 11.50	0.52	-	-	-	20.62	-0.18	-	1,800
Dec-27 12.00	0.64	-	-	-	20.17	-0.22	-	30,000
Dec-27 13.00	0.92	-	-	-	19.28	-0.30	-	35,000
Dec-27 14.50	1.51	-	-	-	17.93	-0.44	-	20,000
Dec-28 15.00	2.08	-	-	-	17.17	-0.50	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.01	-	-	-	14.56	0.06	-	2
Sep-25 9.00	6.29	-	-	-	29.68	1.00	-	2
Sep-25 12.50	2.80	-	-	-	21.12	0.99	-	20
Sep-25 13.00	2.30	-	-	-	19.90	0.99	-	552
Sep-25 13.50	1.81	-	-	-	18.68	0.97	-	200
Sep-25 14.00	1.34	-	-	-	17.45	0.92	-	20
Sep-25 15.00	0.51	-	-	-	15.01	0.65	-	150
Sep-25 16.00	0.09	-	-	-	13.94	0.20	-	1
Dec-25 9.00	6.33	-	-	-	28.31	0.99	-	20
Dec-25 13.50	1.98	-	-	-	18.78	0.87	-	50
Dec-25 14.00	1.55	-	-	-	17.72	0.81	-	6
Dec-25 15.00	0.79	-	-	-	15.60	0.62	-	250
Dec-25 15.50	0.51	-	-	-	14.92	0.48	-	1
Dec-25 16.50	0.18	-	-	-	14.42	0.23	-	2
Dec-25 17.50	0.04	-	-	-	13.92	0.07	-	1
Mar-26 17.00	0.21	-	-	-	15.92	0.21	-	150
Jun-26 13.50	2.18	-	-	-	20.31	0.76	-	2
Jun-26 14.00	1.81	-	-	-	19.59	0.70	-	2
Mar-27 17.50	0.57	-	-	-	19.16	0.28	-	2
Dec-27 12.00	3.38	-	-	-	23.75	0.73	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.30	-	-	-	13.58	-0.70	-	13
Sep-25 13.00	-	-	-	-	19.18	-0.01	-	30
Sep-25 13.50	0.01	-	-	-	17.96	-0.03	-	201
Sep-25 14.50	0.08	0.10	0.10	0.10	15.51	-0.16	20	-
Sep-25 15.00	0.19	0.22	0.22	0.22	14.29	-0.34	20	-
Sep-25 15.50	0.41	-	-	-	13.51	-0.59	-	40
Oct-25 15.00	0.25	-	-	-	14.24	-0.36	-	1
Dec-25 14.00	0.15	-	-	-	16.82	-0.17	-	1
Dec-25 15.50	0.60	-	-	-	14.02	-0.51	-	200
Dec-27 12.00	0.62	-	-	-	20.17	-0.20	-	2,000

	Previous Close	41.91		01/08/25
	INDITEX Close	41.13		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 41.54	0.47	-	-	-	19.81	0.41	-	1
Aug-25 42.50	0.18	-	-	-	19.28	0.20	-	2
Aug-25 43.46	0.05	-	-	-	18.76	0.07	-	13
Aug-25 44.43	0.01	-	-	-	18.22	0.02	-	23
Aug-25 45.39	-	-	-	-	17.69	-	-	12
Aug-25 46.36	-	-	-	-	17.16	-	-	24
Aug-25 47.33	-	-	-	-	16.62	-	-	1
Aug-25 48.29	-	-	-	-	16.09	-	-	9
Aug-25 50.23	-	-	-	-	15.03	-	-	150
Sep-25 41.54	1.29	-	-	-	23.47	0.48	-	25
Sep-25 42.50	0.88	-	-	-	23.04	0.38	-	25
Sep-25 43.46	0.57	-	-	-	22.60	0.28	-	27
Sep-25 44.43	0.34	-	-	-	22.16	0.19	-	183
Sep-25 45.39	0.20	-	-	-	21.73	0.12	-	798
Sep-25 46.36	0.10	-	-	-	21.29	0.07	-	956
Sep-25 47.33	0.05	-	-	-	20.85	0.04	-	365
Sep-25 48.29	0.02	-	-	-	20.41	0.02	-	39
Sep-25 50.23	-	-	-	-	19.53	-	-	210
Sep-25 52.15	-	-	-	-	18.66	-	-	136
Sep-25 54.09	-	-	-	-	17.78	-	-	156
Sep-25 56.02	-	-	-	-	16.90	-	-	175
Sep-25 57.95	-	-	-	-	16.03	-	-	107
Sep-25 59.88	-	-	-	-	15.15	-	-	251
Sep-25 61.82	-	-	-	-	14.27	-	-	150
Sep-25 63.75	-	-	-	-	13.39	-	-	150
Oct-25 45.39	0.38	-	-	-	21.11	0.18	-	150
Dec-25 33.81	7.88	-	-	-	29.49	0.89	-	1
Dec-25 38.64	4.01	-	-	-	25.77	0.69	-	1
Dec-25 40.57	2.77	-	-	-	24.28	0.57	-	25
Dec-25 41.54	2.25	-	-	-	23.70	0.51	-	27
Dec-25 42.50	1.80	-	-	-	23.35	0.44	-	27
Dec-25 43.46	1.44	1.69	1.69	1.69	23.00	0.38	2	25
Dec-25 44.43	1.11	-	-	-	22.65	0.32	-	1
Dec-25 45.39	0.85	-	-	-	22.30	0.26	-	26
Dec-25 46.36	0.63	-	-	-	21.94	0.21	-	26
Dec-25 47.33	0.45	-	-	-	21.59	0.16	-	280
Dec-25 48.29	0.33	0.43	0.43	0.43	21.24	0.13	10	127
Dec-25 50.23	0.15	-	-	-	20.53	0.07	-	761
Dec-25 52.15	0.06	-	-	-	19.83	0.03	-	233
Dec-25 54.09	0.02	-	-	-	19.12	0.01	-	138
Dec-25 56.02	0.01	-	-	-	18.42	-	-	104
Dec-25 57.95	-	-	-	-	17.72	-	-	160
Dec-25 59.88	-	-	-	-	17.01	-	-	301
Dec-25 61.82	-	-	-	-	16.30	-	-	287
Dec-25 65.68	-	-	-	-	14.90	-	-	151
Dec-25 67.61	-	-	-	-	14.19	-	-	151
Dec-25 69.54	-	-	-	-	13.49	-	-	150
Dec-25 71.47	-	-	-	-	12.79	-	-	150
Mar-26 37.18	5.76	-	-	-	26.64	0.73	-	1
Mar-26 39.14	4.38	-	-	-	25.04	0.65	-	26
Mar-26 41.09	3.16	-	-	-	23.44	0.55	-	1
Mar-26 42.07	2.71	-	-	-	23.13	0.50	-	2
Mar-26 45.99	1.27	-	-	-	21.95	0.30	-	36
Mar-26 47.95	0.80	-	-	-	21.36	0.22	-	29
Mar-26 48.93	0.62	-	-	-	21.07	0.18	-	25
Mar-26 50.88	0.36	-	-	-	20.49	0.12	-	100
Mar-26 52.84	0.20	-	-	-	19.90	0.07	-	350
Mar-26 56.75	0.04	-	-	-	18.73	0.02	-	25
Mar-26 58.71	0.02	-	-	-	18.14	0.01	-	150
Mar-26 60.67	0.01	-	-	-	17.55	-	-	150
Mar-26 62.62	-	-	-	-	16.97	-	-	150
Mar-26 64.58	-	-	-	-	16.38	-	-	300
Mar-26 66.53	-	-	-	-	15.79	-	-	150
Jun-26 33.27	9.08	-	-	-	29.38	0.83	-	302
Jun-26 34.25	8.29	-	-	-	28.68	0.81	-	25
Jun-26 40.12	4.15	-	-	-	24.49	0.60	-	25
Jun-26 42.07	3.13	-	-	-	23.54	0.51	-	25
Jun-26 43.05	2.71	-	-	-	23.30	0.46	-	26
Jun-26 44.03	2.33	-	-	-	23.06	0.42	-	26
Jun-26 46.97	1.41	-	-	-	22.35	0.30	-	25
Jun-26 47.95	1.16	1.34	1.34	1.34	22.11	0.26	100	-
Jun-26 50.88	0.64	-	-	-	21.40	0.16	-	27
Jun-26 56.75	0.14	-	-	-	19.97	0.05	-	47
Jun-26 62.62	0.02	-	-	-	18.55	0.01	-	25
Sep-26 41.09	3.96	-	-	-	23.45	0.55	-	25
Sep-26 42.07	3.50	-	-	-	23.25	0.51	-	50
Sep-26 44.03	2.71	-	-	-	22.87	0.43	-	50
Sep-26 45.00	2.36	-	-	-	22.68	0.40	-	25
Sep-26 45.99	2.03	-	-	-	22.48	0.36	-	75
Sep-26 46.97	1.77	-	-	-	22.29	0.32	-	50
Sep-26 47.95	1.52	-	-	-	22.10	0.29	-	50
Sep-26 48.93	1.28	-	-	-	21.91	0.26	-	25
Sep-26 50.88	0.93	-	-	-	21.53	0.20	-	25
Sep-26 52.84	0.65	-	-	-	21.15	0.15	-	25
Sep-26 54.79	0.43	-	-	-	20.77	0.11	-	25
Sep-26 60.67	0.11	-	-	-	19.63	0.03	-	25
Sep-26 62.62	0.07	-	-	-	19.25	0.02	-	25
Dec-26 30.33	11.65	-	-	-	28.07	0.88	-	2
Dec-26 31.31	10.85	-	-	-	27.62	0.86	-	2
Dec-26 36.21	7.17	-	-	-	25.35	0.73	-	3
Dec-26 39.14	5.32	-	-	-	24.00	0.63	-	1
Dec-26 40.12	4.74	-	-	-	23.55	0.59	-	52
Dec-26 41.09	4.25	-	-	-	23.10	0.55	-	25
Dec-26 45.00	2.69	-	-	-	22.52	0.41	-	145
Dec-26 47.95	1.84	-	-	-	22.09	0.31	-	25
Dec-26 48.93	1.59	-	-	-	21.94	0.28	-	75
Dec-26 50.88	1.21	-	-	-	21.66	0.23	-	50
Dec-26 52.84	0.87	-	-	-	21.37	0.18	-	25
Dec-26 54.79	0.66	-	-	-	21.09	0.14	-	25
Dec-26 56.75	0.46	-	-	-	20.80	0.11	-	50
Dec-26 58.71	0.33	-	-	-	20.52	0.08	-	630
Dec-26 62.62	0.15	-	-	-	19.95	0.04	-	150
Dec-26 64.58	0.10	-	-	-	19.66	0.03	-	150
Dec-26 68.49	0.04	-	-	-	19.09	0.01	-	1
Mar-27 39.14	5.71	-	-	-	24.04	0.62	-	1
Mar-27 64.58	0.17	-	-	-	19.73	0.04	-	300
Mar-27 66.53	0.12	-	-	-	19.44	0.03	-	300
Jun-27 39.14	5.91	-	-	-	24.17	0.62	-	151
Jun-27 44.03	3.66	-	-	-	22.88	0.47	-	1
Jun-27 45.99	2.98	-	-	-	22.58	0.41	-	25
Jun-27 50.88	1.70	-	-	-	21.83	0.27	-	25
Jun-27 60.67	0.44	-	-	-	20.32	0.09	-	5
Dec-27 40.12	5.94	-	-	-	23.91	0.59	-	1
Dec-27 43.05	4.59	-	-	-	23.23	0.51	-	1
Dec-27 47.95	2.96	-	-	-	22.48	0.38	-	25
Dec-27 52.84	1.80	-	-	-	21.73	0.27	-	25
Dec-27 54.79	1.46	-	-	-	21.43	0.23	-	25
Dec-27 62.62	0.55	-	-	-	20.22	0.11	-	75
Jun-28 42.60	5.23	-	-	-	23.44	0.53	-	25
Jun-28 43.59	4.89	-	-	-	23.32	0.51	-	25
Dec-29 44.00	6.05	-	-	-	23.61	0.53	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 42.50	1.42	-	-	-	19.31	-0.89	-	3,000
Aug-25 38.00	0.02	-	-	-	22.26	-0.03	-	1
Aug-25 38.64	0.05	-	-	-	21.68	-0.07	-	6
Aug-25 39.60	0.15	-	-	-	20.82	-0.17	-	4
Aug-25 40.57	0.39	-	-	-	19.94	-0.35	-	5
Aug-25 41.54	0.83	0.77	0.77	0.77	19.21	-0.59	2	242
Aug-25 42.50	1.51	-	-	-	18.68	-0.81	-	984
Aug-25 43.46	2.35	-	-	-	18.16	-0.94	-	101
Aug-25 44.43	3.30	-	-	-	17.62	-1.00	-	165
Aug-25 45.39	4.26	-	-	-	17.09	-1.00	-	1
Aug-25 47.33	6.20	-	-	-	16.02	-1.00	-	150
Sep-25 29.94	-	-	-	-	32.89	-	-	173
Sep-25 34.77	0.09	-	-	-	28.71	-0.05	-	419
Sep-25 35.73	0.15	-	-	-	27.87	-0.07	-	235
Sep-25 36.70	0.23	0.24	0.24	0.23	27.03	-0.11	16	151
Sep-25 37.67	0.36	-	-	-	26.19	-0.16	-	22
Sep-25 38.00	0.41	-	-	-	25.90	-0.18	-	259
Sep-25 38.64	0.54	-	-	-	25.35	-0.23	-	514
Sep-25 39.60	0.79	0.75	0.75	0.75	24.52	-0.31	1	101
Sep-25 40.57	1.12	-	-	-	23.68	-0.41	-	17
Sep-25 41.54	1.57	1.45	1.45	1.45	23.00	-0.52	1	13
Sep-25 42.50	2.12	-	-	-	22.57	-0.63	-	1,637
Sep-25 43.46	2.78	-	-	-	22.13	-0.73	-	10
Sep-25 44.43	3.54	-	-	-	21.69	-0.82	-	855
Sep-25 45.39	4.37	-	-	-	21.26	-0.90	-	158
Sep-25 46.36	5.26	-	-	-	20.82	-0.95	-	5
Sep-25 50.23	9.10	-	-	-	19.06	-1.00	-	102
Oct-25 34.77	0.20	0.23	0.23	0.23	27.68	-0.08	100	100
Oct-25 37.67	0.57	0.42	0.42	0.42	25.21	-0.20	258	516
Oct-25 41.54	1.82	-	-	-	22.10	-0.51	-	1
Oct-25 42.50	2.36	-	-	-	21.69	-0.60	-	1
Dec-25 18.36	-	0.08	0.08	0.08	39.58	-	1	1
Dec-25 21.25	-	-	-	-	37.36	-	-	2
Dec-25 26.07	0.04	-	-	-	33.64	-0.01	-	3
Dec-25 27.04	0.05	-	-	-	32.90	-0.01	-	150
Dec-25 28.02	0.07	-	-	-	32.14	-0.02	-	160
Dec-25 28.98	0.10	-	-	-	31.40	-0.03	-	26
Dec-25 29.94	0.13	-	-	-	30.67	-0.04	-	125
Dec-25 30.91	0.18	-	-	-	29.92	-0.05	-	50
Dec-25 31.88	0.24	-	-	-	29.17	-0.07	-	125
Dec-25 32.84	0.31	-	-	-	28.43	-0.09	-	150
Dec-25 33.81	0.41	-	-	-	27.69	-0.11	-	152
Dec-25 34.00	0.43	-	-	-	27.54	-0.12	-	2,000
Dec-25 34.77	0.53	-	-	-	26.95	-0.14	-	10
Dec-25 35.73	0.67	0.61	0.61	0.61	26.21	-0.17	1	12
Dec-25 36.70	0.86	-	-	-	25.46	-0.21	-	425
Dec-25 37.67	1.07	-	-	-	24.71	-0.26	-	390
Dec-25 38.00	1.16	-	-	-	24.46	-0.28	-	2,013
Dec-25 38.64	1.34	-	-	-	23.97	-0.31	-	9
Dec-25 39.60	1.65	-	-	-	23.23	-0.37	-	21
Dec-25 40.57	2.01	-	-	-	22.48	-0.44	-	140
Dec-25 41.54	2.47	2.07	2.07	2.07	21.90	-0.51	1	2,102
Dec-25 42.50	2.99	-	-	-	21.55	-0.58	-	48
Dec-25 43.46	3.59	-	-	-	21.20	-0.64	-	250
Dec-25 44.43	4.26	-	-	-	20.85	-0.71	-	159
Dec-25 45.39	4.96	-	-	-	20.50	-0.77	-	129
Dec-25 46.36	5.74	-	-	-	20.14	-0.82	-	35
Dec-25 47.33	6.56	-	-	-	19.79	-0.87	-	25
Dec-25 48.29	7.41	-	-	-	19.44	-0.91	-	1,000
Dec-25 50.23	9.22	-	-	-	18.73	-0.96	-	773
Dec-25 52.15	11.08	-	-	-	18.03	-0.99	-	128
Mar-26 28.37	0.27	-	-	-	32.04	-0.05	-	2
Mar-26 29.35	0.34	-	-	-	31.24	-0.07	-	150
Mar-26 30.33	0.42	-	-	-	30.44	-0.08	-	150
Mar-26 31.31	0.50	-	-	-	29.64	-0.10	-	150
Mar-26 32.29	0.62	-	-	-	28.84	-0.12	-	150
Mar-26 35.23	1.05	-	-	-	26.43	-0.20	-	1
Mar-26 36.21	1.23	-	-	-	25.63	-0.23	-	3
Mar-26 39.14	2.02	-	-	-	23.23	-0.36	-	2,002
Mar-26 40.12	2.36	-	-	-	22.43	-0.41	-	4
Mar-26 41.09	2.73	-	-	-	21.63	-0.46	-	5
Mar-26 42.07	3.25	-	-	-	21.32	-0.52	-	26
Mar-26 44.03	4.41	-	-	-	20.73	-0.63	-	25
Mar-26 45.00	5.06	-	-	-	20.44	-0.69	-	1
Mar-26 45.99	5.79	-	-	-	20.14	-0.74	-	3
Mar-26 46.97	6.54	-	-	-	19.85	-0.79	-	25
Jun-26 26.42	0.32	-	-	-	31.81	-0.06	-	1
Jun-26 27.40	0.40	-	-	-	31.11	-0.07	-	1
Jun-26 32.29	0.96	-	-	-	27.62	-0.15	-	1
Jun-26 33.27	1.14	-	-	-	26.93	-0.18	-	25
Jun-26 36.21	1.78	-	-	-	24.83	-0.27	-	1
Jun-26 37.18	2.03	-	-	-	24.14	-0.31	-	2
Jun-26 38.16	2.35	-	-	-	23.44	-0.35	-	25
Jun-26 39.14	2.69	-	-	-	22.74	-0.39	-	1
Jun-26 40.12	3.04	-	-	-	22.04	-0.44	-	2
Jun-26 45.00	5.84	-	-	-	20.38	-0.67	-	2,050
Jun-26 45.99	6.55	-	-	-	20.14	-0.71	-	50
Jun-26 46.97	7.27	-	-	-	19.90	-0.76	-	50
Jun-26 47.95	8.05	-	-	-	19.66	-0.79	-	53
Jun-26 48.93	8.84	-	-	-	19.42	-0.83	-	100
Jun-26 50.88	10.52	-	-	-	18.95	-0.88	-	50
Jun-26 52.84	12.29	-	-	-	18.47	-0.93	-	25
Jun-26 54.79	14.11	-	-	-	18.00	-0.96	-	25
Sep-26 37.18	2.21	-	-	-	22.96	-0.31	-	25
Sep-26 39.14	2.93	-	-	-	22.01	-0.39	-	25
Sep-26 40.12	3.31	-	-	-	21.53	-0.43	-	25
Sep-26 41.09	3.77	-	-	-	21.06	-0.48	-	28
Sep-26 42.07	4.29	-	-	-	20.86	-0.52	-	50
Sep-26 43.05	4.86	-	-	-	20.67	-0.56	-	25
Sep-26 44.03	5.49	-	-	-	20.48	-0.61	-	25
Sep-26 45.00	6.11	-	-	-	20.29	-0.65	-	50
Sep-26 45.99	6.81	-	-	-	20.09	-0.69	-	50
Sep-26 46.97	7.53	-	-	-	19.90	-0.73	-	50
Sep-26 47.95	8.27	-	-	-	19.71	-0.76	-	25
Sep-26 48.93	9.06	-	-	-	19.52	-0.79	-	75
Sep-26 50.88	10.69	-	-	-	19.14	-0.85	-	50
Sep-26 52.84	12.41	-	-	-	18.76	-0.90	-	25
Sep-26 54.79	14.20	-	-	-	18.38	-0.93	-	25
Dec-26 32.29	1.24	-	-	-	24.73	-0.17	-	1
Dec-26 33.27	1.43	-	-	-	24.28	-0.20	-	25
Dec-26 35.23	1.93	-	-	-	23.38	-0.25	-	25
Dec-26 36.21	2.20	-	-	-	22.92	-0.28	-	25
Dec-26 37.18	2.49	-	-	-	22.47	-0.32	-	150
Dec-26 38.16	2.86	-	-	-	22.02	-0.35	-	300
Dec-26 39.14	3.21	-	-	-	21.57	-0.39	-	300
Dec-26 41.09	4.07	-	-	-	20.67	-0.47	-	1
Dec-26 42.07	4.58	-	-	-	20.51	-0.51	-	51
Dec-26 43.05	5.16	-	-	-	20.37	-0.55	-	50
Dec-26 44.03	5.78	-	-	-	20.23	-0.59	-	75
Dec-26 45.00	6.39	-	-	-	20.09	-0.63	-	50
Dec-26 45.99	7.08	-	-	-	19.94	-0.66	-	26
Dec-26 46.97	7.79	-	-	-	19.80	-0.70	-	50
Dec-26 47.95	8.52	-	-	-	19.66	-0.74	-	50
Dec-26 48.93	9.28	-	-	-	19.51	-0.77	-	75
Dec-26 50.88	10.87	-	-	-	19.23	-0.82	-	50
Dec-26 52.84	12.57	-	-	-	18.94	-0.87	-	25
Dec-26 54.79	14.32	-	-	-	18.66	-0.91	-	25
Dec-26 56.75	16.13	-	-	-	18.37	-0.94	-	25
Dec-26 60.67	19.87	-	-	-	17.80	-0.98	-	176
Mar-27 36.21	2.44	-	-	-	22.75	-0.29	-	25
Mar-27 37.18	2.76	-	-	-	22.32	-0.32	-	25
Mar-27 41.09	4.33	-	-	-	20.58	-0.46	-	3
Mar-27 45.00	6.63	-	-	-	20.00	-0.61	-	2
Jun-27 26.42	0.72	-	-	-	26.84	-0.09	-	1
Jun-27 31.31	1.54	-	-	-	24.78	-0.18	-	150
Jun-27 34.25	2.28	-	-	-	23.54	-0.25	-	150
Jun-27 35.23	2.55	-	-	-	23.13	-0.28	-	130
Jun-27 37.18	3.22	-	-	-	22.30	-0.34	-	25
Jun-27 40.12	4.40	-	-	-	21.07	-0.44	-	1
Jun-27 41.09	4.84	-	-	-	20.66	-0.47	-	1
Jun-27 42.07	5.35	-	-	-	20.50	-0.51	-	177
Jun-27 43.05	5.94	-	-	-	20.34	-0.54	-	150
Jun-27 44.03	6.54	-	-	-	20.19	-0.57	-	150
Jun-27 45.00	7.14	-	-	-	20.04	-0.61	-	50
Jun-27 46.97	8.50	-	-	-	19.74	-0.67	-	25
Jun-27 47.95	9.19	-	-	-	19.59	-0.70	-	150
Jun-27 48.93	9.89	-	-	-	19.44	-0.73	-	150
Jun-27 52.84	13.01	-	-	-	18.84	-0.82	-	150
Jun-27 56.75	16.39	-	-	-	18.23	-0.90	-	25
Jun-27 66.53	25.61	-	-	-	16.73	-0.99	-	1
Sep-27 44.03	6.81	-	-	-	20.38	-0.56	-	25
Sep-27 45.00	7.41	-	-	-	20.23	-0.59	-	25
Sep-27 45.99	8.04	-	-	-	20.08	-0.62	-	25
Sep-27 46.97	8.73	-	-	-	19.93	-0.65	-	25
Dec-27 21.53	0.39	-	-	-	28.16	-0.05	-	2
Dec-27 44.03	7.02	-	-	-	20.40	-0.55	-	10
Dec-27 45.99	8.23	-	-	-	20.10	-0.61	-	1,100
Dec-27 46.97	8.91	-	-	-	19.95	-0.64	-	150
Dec-27 47.95	9.60	-	-	-	19.80	-0.67	-	300
Dec-27 48.93	10.30	-	-	-	19.65	-0.69	-	150
Dec-27 50.88	11.75	-	-	-	19.35	-0.74	-	300
Dec-27 52.84	13.30	-	-	-	19.05	-0.79	-	300
Dec-27 54.79	14.90	-	-	-	18.75	-0.83	-	450
Dec-27 56.75	16.56	-	-	-	18.44	-0.87	-	450
Jun-28 43.59	7.47	-	-	-	21.16	-0.52	-	25
Jun-28 44.58	8.07	-	-	-	21.04	-0.55	-	25
Jun-28 45.57	8.67	-	-	-	20.92	-0.57	-	25
Jun-28 48.54	10.68	-	-	-	20.56	-0.65	-	25
Dec-29 44.00	9.08	-	-	-	22.40	-0.49	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.43	0.01	-	-	-	18.22	0.02	-	1
Sep-25 44.43	0.34	-	-	-	22.16	0.19	-	150
Sep-25 45.39	0.20	-	-	-	21.73	0.12	-	257
Sep-25 46.36	0.10	-	-	-	21.29	0.07	-	150
Sep-25 47.33	0.05	-	-	-	20.85	0.04	-	150
Sep-25 52.15	-	-	-	-	18.66	-	-	65
Sep-25 54.09	-	-	-	-	17.78	-	-	55
Sep-25 56.02	-	-	-	-	16.90	-	-	10
Sep-25 59.88	-	-	-	-	15.15	-	-	24
Dec-25 56.02	0.01	-	-	-	18.42	-	-	8
Mar-26 41.09	3.17	-	-	-	23.44	0.54	-	2
Mar-26 60.67	0.01	-	-	-	17.55	-	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 42.50	1.50	-	-	-	18.68	-0.80	-	102
Aug-25 44.43	3.27	-	-	-	17.62	-0.98	-	2
Aug-25 50.23	9.06	-	-	-	14.43	-1.00	-	3
Sep-25 38.64	0.54	0.40	0.40	0.40	25.35	-0.23	10	527
Sep-25 39.60	0.78	-	-	-	24.52	-0.31	-	246
Sep-25 42.50	2.10	-	-	-	22.57	-0.62	-	17
Sep-25 44.43	3.51	-	-	-	21.69	-0.81	-	103
Sep-25 45.39	4.32	-	-	-	21.26	-0.88	-	3
Sep-25 48.29	7.05	-	-	-	19.94	-0.98	-	1
Sep-25 50.23	8.97	-	-	-	19.06	-0.99	-	10
Sep-25 52.15	10.88	-	-	-	18.19	-1.00	-	4
Oct-25 38.64	0.77	0.56	0.56	0.56	24.39	-0.26	20	30
Oct-25 42.50	2.33	1.92	1.92	1.92	21.69	-0.59	40	40
Dec-25 38.00	1.14	0.90	0.90	0.90	24.46	-0.27	10	10
Dec-25 43.46	3.55	-	-	-	21.20	-0.63	-	35
Dec-25 44.43	4.20	-	-	-	20.85	-0.70	-	1
Mar-26 46.97	6.39	-	-	-	19.85	-0.76	-	6

	Previous Close	36.34		01/08/25
	INDRA Close	35.82		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 36.00	1.13	0.92	0.92	0.92	42.76	0.50	10	31
Aug-25 37.00	0.72	0.49	0.72	0.49	42.06	0.37	20	20
Aug-25 38.00	0.42	-	-	-	41.35	0.25	-	1,113
Aug-25 39.00	0.23	-	-	-	40.64	0.16	-	7
Aug-25 40.00	0.11	-	-	-	39.93	0.09	-	3
Aug-25 42.00	0.02	-	-	-	38.52	0.02	-	1
Sep-25 26.00	9.95	-	-	-	47.02	0.97	-	3
Sep-25 32.00	4.59	-	-	-	41.61	0.80	-	3
Sep-25 34.00	3.14	-	-	-	39.80	0.67	-	5
Sep-25 35.00	2.52	-	-	-	38.90	0.60	-	1,000
Sep-25 37.00	1.54	-	-	-	37.94	0.44	-	1
Sep-25 38.00	1.18	-	-	-	37.75	0.37	-	51
Sep-25 39.00	0.88	-	-	-	37.57	0.30	-	250
Dec-25 18.50	17.49	-	-	-	48.49	0.99	-	2
Dec-25 19.00	17.01	-	-	-	48.16	0.99	-	30
Dec-25 22.00	14.12	-	-	-	46.15	0.97	-	45
Dec-25 23.00	13.18	-	-	-	45.48	0.96	-	66
Dec-25 25.00	11.35	-	-	-	44.14	0.93	-	40
Dec-25 26.00	10.46	-	-	-	43.47	0.91	-	15
Dec-25 28.00	8.76	-	-	-	42.13	0.86	-	11
Dec-25 30.00	7.18	-	-	-	40.79	0.80	-	44
Dec-25 32.00	5.73	-	-	-	39.45	0.73	-	15
Dec-25 33.00	5.06	-	-	-	38.78	0.69	-	10
Dec-25 34.00	4.43	4.82	4.82	4.82	38.11	0.64	1	1
Dec-25 35.00	3.86	-	-	-	37.44	0.60	-	10
Dec-25 37.00	2.88	-	-	-	36.60	0.50	-	10
Dec-25 38.00	2.45	-	-	-	36.36	0.45	-	500
Dec-25 40.00	1.78	-	-	-	35.88	0.36	-	151
Dec-25 41.00	1.49	-	-	-	35.64	0.32	-	25
Dec-25 42.00	1.25	-	-	-	35.39	0.28	-	150
Dec-25 44.00	0.85	-	-	-	34.91	0.21	-	25
Dec-25 46.00	0.55	-	-	-	34.43	0.15	-	25
Dec-25 47.00	0.45	-	-	-	34.18	0.13	-	2
Mar-26 25.00	11.73	-	-	-	40.83	0.90	-	9
Mar-26 32.00	6.48	-	-	-	37.50	0.71	-	8
Mar-26 35.00	4.71	-	-	-	36.08	0.60	-	10
Mar-26 36.00	4.17	-	-	-	35.66	0.57	-	28
Mar-26 40.00	2.62	-	-	-	35.03	0.42	-	5
Mar-26 41.00	2.31	-	-	-	34.87	0.38	-	25
Jun-26 23.00	13.77	-	-	-	40.08	0.92	-	125
Jun-26 35.00	5.44	-	-	-	35.62	0.61	-	29
Jun-26 37.00	4.52	-	-	-	35.26	0.55	-	8
Jun-26 44.00	2.28	-	-	-	34.93	0.34	-	20
Dec-26 35.00	6.17	-	-	-	33.40	0.62	-	41
Dec-26 40.00	4.16	-	-	-	33.04	0.48	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.03	-	-	-	47.52	-0.03	-	2
Aug-25 32.00	0.14	0.15	0.15	0.15	44.31	-0.09	1	2
Aug-25 34.00	0.44	-	-	-	41.11	-0.24	-	21
Aug-25 35.00	0.73	-	-	-	39.51	-0.36	-	15
Aug-25 36.00	1.16	-	-	-	38.07	-0.51	-	34
Aug-25 37.00	1.75	-	-	-	37.37	-0.65	-	1
Aug-25 38.00	2.47	-	-	-	36.66	-0.78	-	1
Aug-25 40.00	4.23	-	-	-	35.24	-0.94	-	5
Sep-25 15.50	-	-	-	-	54.67	-	-	1
Sep-25 16.50	-	-	-	-	53.77	-	-	10
Sep-25 17.00	-	-	-	-	53.32	-	-	2
Sep-25 18.00	-	-	-	-	52.42	-	-	24
Sep-25 19.00	-	-	-	-	51.51	-	-	12
Sep-25 19.50	-	-	-	-	51.06	-	-	11
Sep-25 20.00	-	-	-	-	50.61	-	-	20
Sep-25 21.00	-	-	-	-	49.71	-	-	10
Sep-25 22.00	-	-	-	-	48.80	-	-	10
Sep-25 24.00	0.02	-	-	-	47.00	-0.01	-	46
Sep-25 27.00	0.08	-	-	-	44.29	-0.03	-	1
Sep-25 28.00	0.13	-	-	-	43.39	-0.05	-	3
Sep-25 30.00	0.29	-	-	-	41.58	-0.10	-	1
Sep-25 31.00	0.44	-	-	-	40.68	-0.15	-	1
Sep-25 33.00	0.84	-	-	-	38.88	-0.25	-	5
Sep-25 35.00	1.52	-	-	-	37.07	-0.40	-	1,028
Sep-25 36.00	1.96	-	-	-	36.30	-0.48	-	12
Sep-25 37.00	2.53	-	-	-	36.11	-0.57	-	26
Oct-25 30.00	0.57	0.51	0.51	0.51	41.08	-0.15	1	3
Oct-25 35.00	1.99	-	-	-	37.13	-0.41	-	1
Oct-25 36.00	2.43	-	-	-	36.47	-0.47	-	10
Oct-25 38.00	3.63	-	-	-	36.34	-0.60	-	1
Dec-25 14.00	-	-	-	-	50.43	-	-	2
Dec-25 14.50	-	-	-	-	50.09	-	-	64
Dec-25 15.50	0.01	-	-	-	49.42	-	-	10
Dec-25 16.00	0.01	-	-	-	49.09	-	-	3
Dec-25 16.50	0.01	-	-	-	48.75	-	-	3
Dec-25 17.00	0.01	-	-	-	48.42	-	-	10
Dec-25 18.00	0.02	-	-	-	47.75	-0.01	-	6
Dec-25 19.00	0.04	-	-	-	47.08	-0.01	-	15
Dec-25 20.00	0.06	-	-	-	46.41	-0.01	-	16
Dec-25 21.00	0.09	-	-	-	45.74	-0.02	-	265
Dec-25 22.00	0.12	-	-	-	45.07	-0.03	-	44
Dec-25 23.00	0.17	-	-	-	44.40	-0.04	-	11
Dec-25 24.00	0.23	-	-	-	43.73	-0.05	-	49
Dec-25 25.00	0.32	-	-	-	43.06	-0.07	-	47
Dec-25 26.00	0.41	-	-	-	42.39	-0.08	-	1
Dec-25 27.00	0.53	-	-	-	41.72	-0.11	-	1
Dec-25 28.00	0.69	-	-	-	41.05	-0.13	-	25
Dec-25 29.00	0.85	-	-	-	40.38	-0.16	-	5
Dec-25 30.00	1.08	-	-	-	39.71	-0.19	-	1
Dec-25 32.00	1.60	-	-	-	38.37	-0.27	-	8
Dec-25 38.00	4.28	-	-	-	35.28	-0.56	-	75
Mar-26 18.00	0.07	-	-	-	43.66	-0.01	-	20
Mar-26 20.00	0.14	-	-	-	42.71	-0.03	-	2
Mar-26 21.00	0.21	-	-	-	42.23	-0.04	-	3
Mar-26 23.00	0.36	-	-	-	41.28	-0.06	-	1
Mar-26 24.00	0.47	-	-	-	40.81	-0.08	-	8
Mar-26 26.00	0.75	-	-	-	39.86	-0.12	-	20
Mar-26 30.00	1.60	-	-	-	37.96	-0.22	-	20
Mar-26 32.00	2.25	2.04	2.04	2.04	37.01	-0.29	10	20
Mar-26 35.00	3.44	3.32	3.32	3.32	35.59	-0.40	1	1
Jun-26 30.00	2.03	-	-	-	36.54	-0.23	-	1
Jun-26 35.00	3.97	-	-	-	34.68	-0.39	-	15
Sep-26 24.00	0.84	-	-	-	36.68	-0.11	-	4
Sep-26 26.00	1.22	-	-	-	36.08	-0.14	-	4

	Previous Close	54.20		01/08/25
	LABORAT. ROVI Close	53.15		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	0.75	-	-	-	26.38	0.40	-	2
Aug-25 58.00	0.05	-	-	-	25.85	0.05	-	1
Aug-25 62.00	-	-	-	-	25.32	-	-	3
Sep-25 58.00	0.46	-	-	-	24.25	0.18	-	5
Sep-25 60.00	0.21	-	-	-	24.03	0.10	-	3
Sep-25 74.00	-	-	-	-	22.45	-	-	10
Sep-25 76.00	-	-	-	-	22.22	-	-	10
Sep-25 82.00	-	-	-	-	21.54	-	-	5
Oct-25 60.00	0.48	-	-	-	24.27	0.16	-	5
Dec-25 52.00	4.26	-	-	-	26.25	0.60	-	1
Dec-25 60.00	1.20	-	-	-	25.04	0.26	-	2
Mar-26 62.00	1.72	-	-	-	25.75	0.28	-	3
Jun-26 56.00	4.64	-	-	-	27.20	0.50	-	1
Sep-26 60.00	3.76	-	-	-	27.58	0.41	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 47.00	0.02	-	-	-	29.82	-0.02	-	3
Aug-25 50.00	0.20	-	-	-	28.48	-0.13	-	7
Sep-25 48.00	0.41	-	-	-	27.48	-0.14	-	2
Sep-25 50.00	0.79	-	-	-	26.70	-0.24	-	4
Sep-25 52.00	1.43	-	-	-	25.93	-0.38	-	1,001
Sep-25 54.00	2.39	-	-	-	25.38	-0.54	-	11
Sep-25 56.00	3.66	-	-	-	25.16	-0.70	-	5
Sep-25 60.00	6.99	-	-	-	24.71	-0.91	-	15
Sep-25 64.00	10.85	-	-	-	24.26	-1.00	-	5
Dec-25 48.00	1.35	-	-	-	27.35	-0.24	-	7
Dec-25 49.00	1.65	-	-	-	27.05	-0.27	-	5
Dec-25 50.00	1.96	-	-	-	26.75	-0.31	-	5
Dec-25 52.00	2.73	-	-	-	26.15	-0.40	-	2
Dec-25 54.00	3.69	-	-	-	25.69	-0.50	-	7
Dec-25 56.00	4.85	-	-	-	25.44	-0.59	-	5
Dec-25 62.00	9.34	-	-	-	24.69	-0.83	-	5
Mar-26 50.00	2.88	-	-	-	27.48	-0.33	-	1
Mar-26 54.00	4.73	-	-	-	26.81	-0.47	-	2
Mar-26 60.00	8.50	-	-	-	26.14	-0.68	-	3
Mar-26 64.00	11.63	-	-	-	25.69	-0.80	-	5
Jun-26 56.00	6.72	-	-	-	27.40	-0.52	-	1

	Previous Close	3.57		01/08/25
	MAPFRE Close	3.49		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.12	-	-	-	25.48	0.71	-	2
Aug-25 3.60	0.03	-	-	-	25.28	0.28	-	1
Sep-25 3.20	0.32	-	-	-	22.08	0.87	-	15
Sep-25 3.30	0.24	-	-	-	21.97	0.78	-	20
Sep-25 3.40	0.17	-	-	-	21.85	0.65	-	130
Sep-25 3.60	0.07	-	-	-	21.57	0.38	-	41
Oct-25 3.60	0.09	-	-	-	21.00	0.41	-	21
Dec-25 2.90	0.62	-	-	-	23.18	0.94	-	3
Dec-25 3.10	0.45	-	-	-	22.88	0.84	-	40
Dec-25 3.30	0.30	-	-	-	22.57	0.71	-	20
Dec-25 3.40	0.24	-	-	-	22.42	0.62	-	7
Dec-25 3.50	0.19	-	-	-	22.26	0.53	-	7
Dec-25 3.60	0.14	-	-	-	22.06	0.45	-	790
Dec-25 3.70	0.10	-	-	-	21.86	0.36	-	21
Mar-26 3.10	0.48	-	-	-	23.09	0.79	-	2
Mar-26 3.30	0.34	-	-	-	22.85	0.67	-	12
Mar-26 3.40	0.28	-	-	-	22.72	0.60	-	25
Mar-26 3.50	0.23	-	-	-	22.59	0.53	-	3
Mar-26 3.70	0.15	-	-	-	22.25	0.40	-	13
Mar-26 3.90	0.10	-	-	-	21.91	0.28	-	200
Jun-26 3.50	0.26	-	-	-	22.44	0.53	-	5
Jun-26 3.60	0.22	-	-	-	22.29	0.47	-	5
Jun-26 3.70	0.18	-	-	-	22.15	0.41	-	5
Jun-26 3.80	0.15	0.12	0.12	0.12	22.01	0.36	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.90	-	-	-	-	23.52	-	-	1
Aug-25 3.20	-	-	-	-	23.20	-0.03	-	1
Aug-25 3.50	0.07	0.04	0.04	0.04	22.89	-0.51	3	3
Sep-25 2.30	-	-	-	-	21.15	-	-	7
Sep-25 2.50	-	-	-	-	20.92	-	-	6
Sep-25 2.70	-	-	-	-	20.70	-	-	20
Sep-25 3.20	0.01	-	-	-	20.12	-0.11	-	22
Sep-25 3.30	0.03	-	-	-	20.01	-0.20	-	26
Sep-25 3.40	0.06	-	-	-	19.89	-0.34	-	33
Sep-25 3.50	0.10	-	-	-	19.77	-0.49	-	172
Sep-25 3.60	0.16	-	-	-	19.61	-0.65	-	14
Sep-25 3.70	0.23	-	-	-	19.45	-0.78	-	3
Dec-25 2.40	-	-	-	-	20.34	-	-	8
Dec-25 2.50	-	-	-	-	20.18	-	-	13
Dec-25 3.00	0.02	-	-	-	19.42	-0.11	-	31
Dec-25 3.10	0.04	-	-	-	19.27	-0.17	-	9
Dec-25 3.20	0.06	-	-	-	19.11	-0.25	-	3
Dec-25 3.40	0.14	-	-	-	18.81	-0.43	-	200
Dec-25 3.50	0.19	-	-	-	18.65	-0.53	-	15
Mar-26 2.80	0.02	-	-	-	20.09	-0.08	-	5
Mar-26 3.10	0.07	-	-	-	19.71	-0.22	-	6
Mar-26 3.20	0.10	-	-	-	19.59	-0.29	-	5
Mar-26 3.50	0.24	-	-	-	19.21	-0.51	-	1
Jun-26 2.00	-	-	-	-	20.47	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.24	-	-	-	21.97	0.78	-	1,000

	Previous Close	7.80		01/08/25
	MELIA HOTELS Close	7.49		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.29	-	-	-	26.42	0.52	-	25
Dec-25 5.50	2.05	-	-	-	27.98	0.97	-	71
Dec-25 6.50	1.16	-	-	-	27.14	0.83	-	1
Dec-25 7.00	0.80	-	-	-	26.71	0.70	-	2,003
Dec-25 7.25	0.65	-	-	-	26.50	0.63	-	50
Mar-26 6.75	1.10	-	-	-	26.51	0.74	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.02	-	-	-	26.07	-0.09	-	1
Dec-25 5.50	0.02	-	-	-	28.11	-0.03	-	1
Dec-25 6.00	0.05	-	-	-	27.69	-0.08	-	5
Dec-25 6.75	0.18	-	-	-	27.06	-0.23	-	25
Jun-26 8.00	1.01	-	-	-	27.36	-0.54	-	6

	Previous Close	12.18		01/08/25
	MERLIN Close	12.14		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	1.65	-	-	-	25.08	1.00	-	2
Aug-25 12.50	0.08	-	-	-	21.43	0.26	-	5
Sep-25 9.50	2.67	-	-	-	26.87	0.99	-	64
Sep-25 9.75	2.42	-	-	-	26.43	0.99	-	1
Sep-25 10.00	2.17	-	-	-	26.00	0.98	-	300
Sep-25 12.00	0.49	-	-	-	22.54	0.58	-	10
Sep-25 12.50	0.26	-	-	-	22.10	0.39	-	2
Sep-25 13.00	0.12	-	-	-	21.83	0.22	-	10
Oct-25 12.50	0.36	-	-	-	22.33	0.42	-	1
Dec-25 10.00	2.25	-	-	-	24.16	0.93	-	34
Dec-25 10.50	1.81	-	-	-	23.50	0.88	-	2
Dec-25 12.00	0.71	-	-	-	21.52	0.58	-	16
Mar-26 6.25	5.93	-	-	-	28.09	1.00	-	1
Mar-26 8.50	3.70	-	-	-	25.81	0.98	-	1
Mar-26 13.00	0.49	-	-	-	21.85	0.37	-	50
Jun-26 10.00	2.35	-	-	-	23.85	0.87	-	5
Jun-26 11.00	1.59	-	-	-	23.06	0.73	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	29.47	-	-	10
Sep-25 8.50	-	-	-	-	28.61	-	-	300
Sep-25 8.75	-	-	-	-	28.17	-	-	50
Sep-25 9.00	-	-	-	-	27.74	-	-	50
Sep-25 9.50	-	-	-	-	26.88	-0.01	-	10
Sep-25 11.00	0.07	-	-	-	24.28	-0.12	-	80
Sep-25 12.00	0.32	-	-	-	22.55	-0.42	-	10
Oct-25 12.00	0.43	-	-	-	23.03	-0.42	-	13
Oct-25 12.50	0.68	-	-	-	22.60	-0.58	-	1
Dec-25 8.75	0.02	-	-	-	26.49	-0.02	-	1
Dec-25 9.00	0.02	-	-	-	26.16	-0.03	-	500
Dec-25 9.50	0.05	-	-	-	25.50	-0.06	-	100
Dec-25 9.75	0.07	-	-	-	25.17	-0.08	-	200
Mar-26 10.00	0.18	-	-	-	24.19	-0.14	-	5
Jun-26 8.75	0.10	-	-	-	24.54	-0.07	-	1
Jun-26 11.00	0.58	-	-	-	22.75	-0.32	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.28	-	-	-	23.52	-0.25	-	1

	Previous Close	27.48		01/08/25
	NATURGY Close	27.30		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.52	-	-	-	15.91	0.65	-	1
Aug-25 28.00	0.09	-	-	-	15.16	0.21	-	3
Sep-25 20.00	7.36	-	-	-	33.38	1.00	-	4
Sep-25 27.00	1.21	-	-	-	25.34	0.58	-	45
Sep-25 28.00	0.71	-	-	-	24.63	0.42	-	3
Sep-25 29.00	0.39	-	-	-	24.11	0.27	-	2
Dec-25 20.00	7.43	-	-	-	28.84	0.98	-	1
Dec-25 25.00	2.90	-	-	-	23.47	0.78	-	50
Dec-25 26.00	2.16	-	-	-	22.40	0.68	-	13
Dec-25 27.00	1.52	-	-	-	21.32	0.57	-	16
Dec-25 28.00	1.02	-	-	-	20.62	0.45	-	8
Dec-25 29.00	0.65	-	-	-	20.09	0.33	-	254
Dec-25 30.00	0.39	-	-	-	19.55	0.22	-	13
Mar-26 24.00	3.87	-	-	-	22.96	0.81	-	149
Mar-26 26.00	2.42	-	-	-	21.11	0.65	-	5
Mar-26 27.00	1.80	-	-	-	20.18	0.55	-	40
Mar-26 28.00	1.31	-	-	-	19.58	0.46	-	30
Mar-26 29.00	0.93	-	-	-	19.13	0.36	-	2
Mar-26 32.00	0.25	-	-	-	17.78	0.14	-	1
Jun-26 25.00	3.26	-	-	-	22.76	0.71	-	260
Jun-26 26.00	2.60	-	-	-	21.98	0.63	-	30
Jun-26 27.00	2.03	2.04	2.04	2.04	21.19	0.55	25	50
Jun-26 28.00	1.55	-	-	-	20.67	0.46	-	26
Jun-26 32.00	0.41	-	-	-	19.01	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.04	-	-	-	18.76	-0.09	-	5
Aug-25 27.00	0.24	0.18	0.18	0.18	17.68	-0.36	1	7
Sep-25 16.00	-	-	-	-	37.97	-	-	50
Sep-25 18.50	-	-	-	-	35.10	-	-	1
Sep-25 20.00	-	-	-	-	33.38	-	-	5
Sep-25 21.00	0.01	-	-	-	32.23	-0.01	-	200
Sep-25 22.00	0.03	-	-	-	31.08	-0.02	-	4
Sep-25 23.00	0.07	-	-	-	29.94	-0.05	-	1
Sep-25 24.00	0.14	-	-	-	28.79	-0.10	-	25
Sep-25 25.00	0.27	-	-	-	27.64	-0.17	-	68
Sep-25 26.00	0.50	-	-	-	26.49	-0.28	-	2
Sep-25 27.00	0.84	-	-	-	25.34	-0.43	-	58
Oct-25 24.00	0.29	-	-	-	28.79	-0.14	-	1
Dec-25 17.00	0.01	-	-	-	32.07	-0.01	-	4
Dec-25 18.50	0.04	-	-	-	30.46	-0.02	-	1
Dec-25 19.50	0.06	-	-	-	29.38	-0.03	-	1
Dec-25 20.00	0.08	-	-	-	28.84	-0.04	-	127
Dec-25 22.00	0.21	-	-	-	26.69	-0.09	-	1
Dec-25 23.00	0.33	-	-	-	25.62	-0.14	-	13
Dec-25 24.00	0.50	-	-	-	24.55	-0.20	-	6
Dec-25 25.00	0.73	-	-	-	23.47	-0.28	-	87
Dec-25 26.00	1.03	-	-	-	22.40	-0.37	-	13
Dec-25 34.00	7.04	-	-	-	17.40	-0.99	-	3
Mar-26 16.50	0.02	-	-	-	28.56	-0.01	-	1
Mar-26 18.50	0.07	-	-	-	26.71	-0.03	-	3
Mar-26 20.00	0.13	-	-	-	25.31	-0.05	-	246
Mar-26 21.00	0.21	-	-	-	24.39	-0.08	-	118
Mar-26 24.00	0.62	-	-	-	21.60	-0.22	-	4
Mar-26 27.00	1.58	-	-	-	18.82	-0.47	-	1
Jun-26 18.50	0.14	-	-	-	25.12	-0.05	-	1
Jun-26 27.00	2.09	-	-	-	18.47	-0.51	-	10
Mar-27 26.00	2.48	-	-	-	18.74	-0.47	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.49	-	-	-	26.49	-0.28	-	1

	Previous Close	0.33		01/08/25
	OBRASCON HUARTE Close	0.34		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.03	-	-	-	45.77	0.52	-	10
Mar-26 0.30	0.07	-	-	-	44.85	0.71	-	10
Mar-26 0.39	0.03	-	-	-	44.14	0.42	-	50

	Previous Close	80.20		01/08/25
	PHARMA MAR Close	79.25		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	11.34	-	-	-	48.76	0.79	-	1
Sep-25 76.00	6.98	-	-	-	44.54	0.64	-	1
Sep-25 92.00	1.10	-	-	-	40.38	0.18	-	1
Sep-25 100.00	0.31	-	-	-	39.21	0.06	-	1
Dec-25 74.00	12.00	-	-	-	46.48	0.66	-	4
Dec-25 76.00	10.78	-	-	-	45.39	0.62	-	1
Dec-25 78.00	9.56	-	-	-	44.29	0.59	-	1
Dec-25 80.00	8.46	-	-	-	43.45	0.55	-	1
Dec-25 82.00	7.59	-	-	-	43.03	0.51	-	1
Dec-25 88.00	5.21	-	-	-	41.77	0.40	-	1
Dec-25 92.00	3.90	-	-	-	40.93	0.33	-	2
Dec-25 94.00	3.41	-	-	-	40.51	0.30	-	1
Dec-25 96.00	2.92	-	-	-	40.09	0.27	-	1
Dec-25 98.00	2.44	-	-	-	39.67	0.24	-	1
Dec-25 100.00	2.11	-	-	-	39.25	0.21	-	1
Mar-26 76.00	13.60	-	-	-	46.32	0.63	-	1
Mar-26 78.00	12.44	-	-	-	45.56	0.60	-	2
Mar-26 80.00	11.42	-	-	-	45.05	0.57	-	2
Mar-26 82.00	10.63	-	-	-	44.94	0.55	-	1
Mar-26 100.00	5.02	-	-	-	43.96	0.33	-	1
Jun-26 64.00	22.60	-	-	-	48.31	0.77	-	1
Jun-26 68.00	20.00	-	-	-	47.22	0.73	-	1
Jun-26 70.00	18.71	-	-	-	46.67	0.71	-	1
Jun-26 72.00	17.61	-	-	-	46.12	0.68	-	1
Jun-26 76.00	15.40	-	-	-	45.03	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.39	-	-	-	50.91	-0.10	-	2
Aug-25 80.00	3.04	3.41	3.41	3.41	42.53	-0.53	1	1
Sep-25 46.00	0.05	-	-	-	64.26	-0.01	-	1
Sep-25 58.00	0.38	-	-	-	55.83	-0.05	-	1
Sep-25 70.00	1.80	-	-	-	47.40	-0.21	-	1
Sep-25 72.00	2.20	-	-	-	45.99	-0.25	-	1
Sep-25 86.00	8.80	-	-	-	39.91	-0.68	-	1
Sep-25 90.00	11.88	-	-	-	39.32	-0.79	-	1
Dec-25 21.00	0.01	-	-	-	74.82	-	-	45
Dec-25 22.00	0.01	-	-	-	74.27	-	-	45
Dec-25 23.00	0.02	-	-	-	73.73	-	-	15
Dec-25 24.00	0.02	-	-	-	73.18	-	-	20
Dec-25 25.00	0.03	-	-	-	72.63	-	-	10
Dec-25 26.00	0.04	-	-	-	72.09	-	-	15
Dec-25 78.00	7.65	-	-	-	43.65	-0.42	-	3
Dec-25 84.00	10.76	-	-	-	41.97	-0.53	-	3
Dec-25 120.00	40.75	-	-	-	34.40	-1.00	-	1
Mar-26 27.00	0.14	-	-	-	64.46	-0.01	-	5
Mar-26 80.00	11.20	-	-	-	44.64	-0.43	-	1
Mar-26 110.00	32.93	-	-	-	43.00	-0.79	-	1
Jun-26 78.00	11.93	-	-	-	44.70	-0.39	-	1

	Previous Close	16.35		01/08/25
	PUIG Close	15.99		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.07	-	-	-	29.58	0.16	-	8
Aug-25 17.50	0.02	-	-	-	28.59	0.06	-	3
Sep-25 16.50	0.54	-	-	-	31.63	0.42	-	35
Sep-25 17.00	0.36	-	-	-	31.00	0.32	-	2
Sep-25 17.50	0.23	-	-	-	30.36	0.23	-	60
Sep-25 19.00	0.04	-	-	-	28.45	0.06	-	16
Dec-25 19.00	0.37	-	-	-	31.31	0.23	-	1
Mar-26 19.00	0.79	-	-	-	33.53	0.32	-	1
Jun-26 14.00	3.10	-	-	-	33.19	0.74	-	14
Jun-26 19.00	0.88	-	-	-	30.86	0.34	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	-	-	-	-	32.51	-	-	5
Aug-25 14.50	0.02	-	-	-	31.03	-0.05	-	5
Aug-25 15.00	0.07	-	-	-	30.29	-0.13	-	5
Aug-25 16.00	0.36	-	-	-	28.80	-0.49	-	1
Sep-25 14.00	0.13	-	-	-	33.68	-0.12	-	700
Sep-25 14.50	0.21	-	-	-	32.93	-0.19	-	25
Sep-25 15.00	0.33	-	-	-	32.18	-0.27	-	200
Sep-25 15.50	0.49	-	-	-	31.43	-0.36	-	2
Sep-25 16.00	0.70	-	-	-	30.68	-0.47	-	73
Sep-25 16.50	0.98	-	-	-	30.04	-0.59	-	2
Sep-25 18.00	2.09	-	-	-	28.13	-0.87	-	8
Sep-25 19.00	3.02	-	-	-	26.86	-0.97	10	-
Oct-25 14.00	0.25	0.15	0.15	0.15	34.41	-0.17	5	10
Dec-25 13.50	0.39	-	-	-	35.42	-0.18	-	750
Dec-25 14.50	0.65	-	-	-	34.07	-0.28	-	2
Dec-25 15.50	1.01	-	-	-	32.71	-0.39	-	22
Dec-25 16.00	1.22	-	-	-	32.04	-0.45	-	19
Dec-25 17.00	1.78	-	-	-	31.23	-0.58	-	30
Dec-25 17.50	2.11	-	-	-	30.82	-0.64	-	102
Dec-25 18.00	2.46	-	-	-	30.42	-0.70	-	21
Mar-26 14.50	0.99	-	-	-	34.87	-0.30	-	4
Mar-26 15.50	1.39	-	-	-	33.87	-0.39	-	1
Jun-26 15.00	1.42	-	-	-	31.49	-0.37	-	37
Jun-26 16.00	1.89	-	-	-	30.77	-0.46	-	100
Jun-26 16.50	2.18	-	-	-	30.62	-0.50	-	1

	Previous Close	16.95		01/08/25
	REDEIA Close	16.57		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.06	-	-	-	15.29	0.21	-	1
Aug-25 18.00	-	-	-	-	15.17	-	-	17
Sep-25 18.00	0.04	-	-	-	15.69	0.09	-	14
Sep-25 18.50	0.01	-	-	-	15.62	0.03	-	28
Sep-25 19.00	-	-	-	-	15.55	0.01	-	1
Sep-25 21.00	-	-	-	-	15.27	-	-	20
Dec-25 16.00	1.05	-	-	-	16.06	0.68	-	45
Dec-25 17.00	0.52	-	-	-	15.83	0.45	-	15
Dec-25 17.50	0.34	-	-	-	15.78	0.33	-	42
Dec-25 18.00	0.21	-	-	-	15.73	0.23	-	19
Dec-25 18.50	0.13	0.17	0.17	0.17	15.68	0.16	1	8
Dec-25 19.50	0.04	-	-	-	15.58	0.06	-	1
Dec-25 20.00	0.02	-	-	-	15.52	0.03	-	1
Mar-26 16.50	0.86	-	-	-	15.33	0.56	-	50
Mar-26 18.00	0.31	-	-	-	15.19	0.27	-	2
Mar-26 18.50	0.21	-	-	-	15.15	0.20	-	10
Mar-26 19.50	0.09	-	-	-	15.07	0.10	-	2
Mar-26 20.00	0.05	-	-	-	15.03	0.06	-	1
Jun-26 17.50	0.59	-	-	-	15.00	0.39	-	1
Jun-26 18.50	0.32	-	-	-	14.96	0.25	-	1
Jun-26 19.00	0.23	-	-	-	14.94	0.19	-	10
Jun-26 20.00	0.11	-	-	-	14.90	0.11	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.46	-	-	-	13.64	-0.83	-	6
Aug-25 18.00	1.43	-	-	-	13.52	-1.00	-	4
Aug-25 18.50	1.93	-	-	-	13.46	-1.00	-	40
Sep-25 14.50	-	-	-	-	13.65	-	-	2
Sep-25 15.50	0.03	-	-	-	13.27	-0.07	-	3
Sep-25 16.00	0.10	-	-	-	13.08	-0.21	-	1
Sep-25 16.50	0.26	-	-	-	12.89	-0.44	-	11
Sep-25 17.00	0.55	-	-	-	12.80	-0.69	-	14
Sep-25 17.50	0.95	-	-	-	12.73	-0.89	-	5
Sep-25 18.00	1.43	-	-	-	12.66	-0.99	-	9
Sep-25 18.50	1.93	-	-	-	12.59	-1.00	-	1
Sep-25 19.00	2.43	-	-	-	12.52	-1.00	-	5
Sep-25 20.00	3.43	-	-	-	12.38	-1.00	-	5
Oct-25 16.50	0.33	-	-	-	12.81	-0.44	-	1
Dec-25 14.00	0.02	-	-	-	16.11	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	15.94	-0.07	-	50
Dec-25 15.00	0.11	-	-	-	15.77	-0.13	-	4
Dec-25 16.00	0.34	-	-	-	15.42	-0.32	-	610
Dec-25 16.50	0.54	-	-	-	15.25	-0.44	-	33
Dec-25 17.00	0.81	-	-	-	15.19	-0.57	-	3
Dec-25 17.50	1.14	-	-	-	15.14	-0.70	-	10
Dec-25 18.00	1.53	-	-	-	15.09	-0.81	-	7
Dec-25 19.00	2.43	-	-	-	14.99	-0.97	-	22
Dec-25 20.00	3.43	-	-	-	14.88	-1.00	-	1
Mar-26 15.50	0.34	-	-	-	14.71	-0.27	-	2
Mar-26 16.00	0.51	-	-	-	14.59	-0.37	-	1
Mar-26 16.50	0.74	-	-	-	14.47	-0.47	-	5
Mar-26 17.00	1.02	-	-	-	14.42	-0.58	-	1
Mar-26 18.00	1.72	-	-	-	14.33	-0.76	-	10
Mar-26 20.00	3.50	-	-	-	14.17	-0.96	-	4
Jun-26 15.50	0.46	-	-	-	15.08	-0.29	-	2
Jun-26 16.00	0.65	-	-	-	14.99	-0.38	-	20
Dec-26 18.00	2.35	-	-	-	15.22	-0.72	-	1
Dec-28 13.00	0.77	-	-	-	16.26	-0.26	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.53	-	-	-	15.25	-0.43	-	5
Dec-25 18.00	1.49	-	-	-	15.09	-0.77	-	4

	Previous Close	13.28		01/08/25
	REPSOL Close	12.97		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.00	-	-	-	-	24.92	-	4	-
Aug-25 12.50	0.56	-	-	-	24.44	0.79	-	66
Aug-25 13.00	0.22	0.41	0.43	0.41	22.93	0.50	2	233
Aug-25 13.50	0.06	-	-	-	22.14	0.19	-	8
Aug-25 14.00	0.01	0.04	0.04	0.04	21.34	0.04	1	85
Sep-25 11.00	2.02	-	-	-	27.12	0.96	-	4
Sep-25 12.00	1.11	-	-	-	24.32	0.83	-	12
Sep-25 12.50	0.73	-	-	-	22.92	0.69	-	159
Sep-25 13.00	0.41	-	-	-	21.54	0.52	-	408
Sep-25 13.50	0.20	-	-	-	20.58	0.32	-	7,760
Sep-25 14.00	0.08	-	-	-	19.61	0.16	-	912
Sep-25 14.50	0.02	-	-	-	18.65	0.06	-	102
Sep-25 15.00	-	-	-	-	17.69	0.01	-	226
Sep-25 15.50	-	-	-	-	16.72	-	-	25
Sep-25 16.50	-	-	-	-	14.80	-	-	100
Sep-25 17.00	-	-	-	-	13.83	-	-	74
Sep-25 17.50	-	-	-	-	12.87	-	-	156
Oct-25 13.50	0.30	-	-	-	20.35	0.37	-	5
Oct-25 14.00	0.14	-	-	-	19.40	0.22	-	5
Oct-25 14.50	0.06	-	-	-	18.45	0.11	-	20
Oct-25 15.00	0.02	-	-	-	17.50	0.04	-	5
Dec-25 8.00	5.04	-	-	-	34.51	0.99	-	106
Dec-25 9.00	4.06	-	-	-	32.09	0.98	-	1
Dec-25 10.50	2.66	-	-	-	28.47	0.91	-	2
Dec-25 11.50	1.80	-	-	-	26.05	0.81	-	234
Dec-25 12.00	1.41	-	-	-	24.84	0.74	-	21,173
Dec-25 12.50	1.06	1.09	1.09	1.09	23.64	0.65	6	472
Dec-25 13.00	0.75	-	-	-	22.45	0.54	-	17,402
Dec-25 13.50	0.51	-	-	-	21.66	0.43	-	127
Dec-25 14.00	0.33	-	-	-	20.86	0.32	-	6,296
Dec-25 14.50	0.19	-	-	-	20.06	0.22	-	391
Dec-25 15.00	0.10	-	-	-	19.27	0.14	-	202
Dec-25 15.50	0.05	-	-	-	18.47	0.08	-	200
Dec-25 16.00	0.02	-	-	-	17.67	0.04	-	101
Dec-25 16.50	0.01	-	-	-	16.88	0.01	-	100
Dec-25 17.50	-	-	-	-	15.28	-	-	20
Dec-25 18.00	-	-	-	-	14.49	-	-	65
Dec-25 18.50	-	-	-	-	13.69	-	-	2
Dec-25 19.00	-	-	-	-	12.89	-	-	5
Mar-26 10.00	3.15	-	-	-	29.83	0.92	-	3
Mar-26 10.50	2.71	-	-	-	28.76	0.89	-	2
Mar-26 11.00	2.28	-	-	-	27.69	0.84	-	7
Mar-26 12.00	1.51	-	-	-	25.56	0.72	-	14
Mar-26 12.50	1.18	-	-	-	24.49	0.63	-	150
Mar-26 13.00	0.88	-	-	-	23.44	0.54	-	287
Mar-26 13.50	0.64	-	-	-	22.54	0.45	-	160
Mar-26 14.00	0.44	0.45	0.47	0.45	21.64	0.35	209	638
Mar-26 14.50	0.28	-	-	-	20.74	0.26	-	100
Mar-26 15.00	0.17	-	-	-	19.84	0.18	-	100
Mar-26 15.50	0.09	-	-	-	18.94	0.11	-	200
Mar-26 16.00	0.05	-	-	-	18.04	0.06	-	104
Mar-26 16.50	0.02	-	-	-	17.14	0.03	-	335
Mar-26 17.00	0.01	-	-	-	16.24	0.01	-	1
Mar-26 18.00	-	-	-	-	14.44	-	-	1
Jun-26 9.00	4.10	-	-	-	31.11	0.96	-	2
Jun-26 10.00	3.19	-	-	-	29.03	0.90	-	2
Jun-26 11.00	2.34	-	-	-	26.95	0.82	-	90
Jun-26 12.00	1.60	-	-	-	24.87	0.69	-	5
Jun-26 12.50	1.27	-	-	-	23.83	0.62	-	13
Jun-26 13.00	0.99	-	-	-	22.81	0.53	-	800
Jun-26 13.50	0.75	-	-	-	22.20	0.45	-	10
Jun-26 14.00	0.55	-	-	-	21.58	0.37	-	2,821
Jun-26 15.00	0.28	-	-	-	20.35	0.22	-	65
Jun-26 15.50	0.18	-	-	-	19.73	0.16	-	50
Jun-26 16.00	0.12	-	-	-	19.11	0.12	-	200
Jun-26 16.50	0.07	-	-	-	18.50	0.08	-	100
Jun-26 18.00	0.01	-	-	-	16.64	0.01	-	200
Sep-26 7.00	6.03	-	-	-	35.89	1.00	-	1
Sep-26 11.50	1.98	-	-	-	26.64	0.75	-	15
Sep-26 12.00	1.63	-	-	-	25.61	0.68	-	25
Sep-26 12.50	1.31	-	-	-	24.59	0.61	-	10
Sep-26 13.00	1.03	-	-	-	23.58	0.53	-	27
Sep-26 14.00	0.61	-	-	-	22.38	0.38	-	4
Sep-26 15.00	0.33	-	-	-	21.17	0.24	-	5
Sep-26 15.50	0.23	-	-	-	20.56	0.18	-	5
Dec-26 10.00	3.20	-	-	-	28.80	0.89	-	208
Dec-26 10.50	2.78	-	-	-	27.90	0.85	-	10
Dec-26 11.00	2.38	-	-	-	27.00	0.80	-	7,517
Dec-26 11.50	2.02	-	-	-	26.10	0.74	-	40
Dec-26 12.00	1.68	-	-	-	25.21	0.67	-	201
Dec-26 12.50	1.38	-	-	-	24.31	0.60	-	25
Dec-26 13.00	1.10	-	-	-	23.43	0.53	-	50
Dec-26 13.50	0.89	-	-	-	22.92	0.45	-	80
Dec-26 14.00	0.70	-	-	-	22.40	0.38	-	19,254
Dec-26 15.50	0.31	-	-	-	20.86	0.21	-	3,000
Mar-27 11.50	1.99	-	-	-	26.02	0.74	-	50
Mar-27 13.50	0.89	-	-	-	23.11	0.45	-	25
Mar-27 14.00	0.72	-	-	-	22.65	0.39	-	350
Jun-27 10.00	3.19	-	-	-	28.25	0.89	-	15
Jun-27 10.50	2.77	-	-	-	27.50	0.85	-	15
Jun-27 11.00	2.40	-	-	-	26.74	0.79	-	11
Jun-27 11.50	2.03	-	-	-	25.98	0.73	-	75
Jun-27 12.00	1.73	-	-	-	25.22	0.66	-	350
Jun-27 12.50	1.43	-	-	-	24.46	0.59	-	50
Jun-27 13.00	1.18	-	-	-	23.72	0.52	-	117
Jun-27 13.50	0.97	-	-	-	23.27	0.45	-	27
Jun-27 14.00	0.79	-	-	-	22.82	0.39	-	25
Jun-27 14.50	0.64	-	-	-	22.37	0.34	-	100
Jun-27 15.00	0.51	-	-	-	21.92	0.28	-	75
Jun-27 15.50	0.40	-	-	-	21.47	0.24	-	50
Jun-27 17.00	0.17	-	-	-	20.12	0.12	-	10
Sep-27 12.50	1.43	-	-	-	24.81	0.59	-	50
Sep-27 13.00	1.18	-	-	-	24.14	0.52	-	50
Dec-27 10.50	2.80	-	-	-	27.93	0.84	-	19
Dec-27 11.00	2.42	-	-	-	27.29	0.78	-	10,003
Dec-27 11.50	2.09	-	-	-	26.65	0.72	-	16
Dec-27 12.00	1.79	-	-	-	26.01	0.65	-	4
Dec-27 12.50	1.51	-	-	-	25.36	0.58	-	50
Dec-27 13.00	1.28	-	-	-	24.74	0.52	-	30
Dec-27 14.00	0.91	-	-	-	24.02	0.41	-	5,200
Dec-27 14.50	0.77	-	-	-	23.66	0.36	-	2,100
Dec-27 15.00	0.63	-	-	-	23.30	0.31	-	150
Dec-27 15.50	0.53	-	-	-	22.94	0.27	-	100
Dec-27 16.50	0.35	-	-	-	22.22	0.20	-	20
Dec-27 17.50	0.22	-	-	-	21.50	0.14	-	2
Dec-28 10.00	3.24	-	-	-	31.15	0.87	-	10,000
Dec-29 8.50	4.55	-	-	-	32.71	0.99	-	2
Dec-29 10.00	3.23	-	-	-	31.67	0.88	-	210
Dec-29 11.50	2.29	-	-	-	30.63	0.69	-	1
Dec-29 12.00	2.05	-	-	-	30.28	0.62	-	1
Dec-29 12.50	1.86	-	-	-	29.94	0.57	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 13.50	0.54	-	-	-	21.56	-0.91	-	1
Aug-25 11.00	-	-	-	-	28.50	-	-	26
Aug-25 11.50	-	-	-	-	26.94	-0.01	-	2
Aug-25 12.00	0.02	-	-	-	25.39	-0.06	-	42
Aug-25 12.50	0.07	-	-	-	23.83	-0.20	-	36
Aug-25 13.00	0.24	0.26	0.26	0.19	22.32	-0.51	16	219
Aug-25 13.50	0.58	0.33	0.33	0.33	21.53	-0.82	10	7,033
Aug-25 14.00	1.03	-	-	-	20.73	-0.98	-	5
Aug-25 15.00	2.03	-	-	-	19.14	-1.00	-	10
Aug-25 w4 13.00	0.29	-	-	-	22.12	-0.50	-	5
Sep-25 7.50	-	-	-	-	36.89	-	-	150
Sep-25 8.00	-	-	-	-	35.49	-	-	4
Sep-25 8.25	-	-	-	-	34.79	-	-	1
Sep-25 8.75	-	-	-	-	33.39	-	-	8
Sep-25 9.00	-	-	-	-	32.69	-	-	15
Sep-25 9.25	-	-	-	-	31.99	-	-	41
Sep-25 9.50	-	-	-	-	31.29	-	-	211
Sep-25 9.75	-	-	-	-	30.59	-	-	101
Sep-25 10.00	-	-	-	-	29.89	-0.01	-	608
Sep-25 10.50	0.01	-	-	-	28.49	-0.02	-	194
Sep-25 11.00	0.02	-	-	-	27.09	-0.04	-	3,007
Sep-25 11.50	0.05	-	-	-	25.69	-0.09	-	138
Sep-25 12.00	0.11	-	-	-	24.29	-0.17	-	870
Sep-25 12.50	0.23	0.18	0.18	0.18	22.89	-0.31	1	7,690
Sep-25 13.00	0.41	-	-	-	21.51	-0.49	-	92
Sep-25 13.50	0.70	-	-	-	20.55	-0.68	-	31
Sep-25 14.00	1.08	-	-	-	19.58	-0.85	-	11
Sep-25 21.00	8.03	-	-	-	6.09	-1.00	-	2
Oct-25 12.00	0.18	-	-	-	23.53	-0.21	-	1
Dec-25 7.00	-	-	-	-	35.82	-	-	765
Dec-25 7.75	-	-	-	-	34.01	-	-	10
Dec-25 8.00	0.01	-	-	-	33.41	-0.01	-	67
Dec-25 8.50	0.01	-	-	-	32.20	-0.01	-	43
Dec-25 9.00	0.02	-	-	-	30.99	-0.02	-	157
Dec-25 9.25	0.03	-	-	-	30.39	-0.03	-	204
Dec-25 9.50	0.03	-	-	-	29.78	-0.03	-	30
Dec-25 9.75	0.05	-	-	-	29.18	-0.04	-	822
Dec-25 10.00	0.06	-	-	-	28.58	-0.06	-	10,653
Dec-25 10.50	0.09	-	-	-	27.37	-0.09	-	7,551
Dec-25 11.00	0.15	-	-	-	26.16	-0.13	-	41,984
Dec-25 11.50	0.22	-	-	-	24.95	-0.19	-	5,336
Dec-25 12.00	0.33	-	-	-	23.74	-0.26	-	17,877
Dec-25 12.50	0.47	-	-	-	22.54	-0.35	-	201
Dec-25 13.00	0.66	-	-	-	21.35	-0.47	-	153
Dec-25 13.50	0.92	-	-	-	20.56	-0.59	-	153
Dec-25 14.00	1.24	-	-	-	19.76	-0.71	-	5
Dec-25 14.50	1.62	1.48	1.48	1.39	18.96	-0.82	194	184
Dec-25 15.00	2.05	-	-	-	18.17	-0.92	-	26
Dec-25 15.50	2.53	-	-	-	17.37	-0.99	-	1
Mar-26 7.50	0.02	-	-	-	31.50	-0.01	-	8
Mar-26 7.75	0.02	-	-	-	30.96	-0.02	-	3
Mar-26 8.00	0.03	-	-	-	30.43	-0.02	-	3
Mar-26 8.50	0.05	-	-	-	29.37	-0.04	-	10
Mar-26 8.75	0.06	-	-	-	28.83	-0.04	-	7
Mar-26 9.00	0.07	-	-	-	28.30	-0.05	-	62
Mar-26 9.25	0.09	-	-	-	27.77	-0.07	-	172
Mar-26 9.50	0.11	-	-	-	27.23	-0.08	-	22
Mar-26 9.75	0.13	-	-	-	26.70	-0.09	-	7
Mar-26 10.00	0.16	-	-	-	26.17	-0.11	-	525
Mar-26 10.50	0.22	0.25	0.25	0.25	25.10	-0.15	5	1,707
Mar-26 11.00	0.32	-	-	-	24.03	-0.21	-	5,463
Mar-26 11.50	0.44	-	-	-	22.97	-0.28	-	483
Mar-26 12.00	0.59	-	-	-	21.90	-0.36	-	161
Mar-26 12.50	0.77	-	-	-	20.83	-0.45	-	179
Mar-26 13.00	1.01	-	-	-	19.78	-0.55	-	22
Mar-26 13.50	1.30	-	-	-	18.88	-0.65	-	4
Mar-26 14.00	1.65	-	-	-	17.98	-0.75	-	33
Mar-26 15.00	2.46	2.22	2.22	2.22	16.18	-0.91	100	102
Mar-26 16.00	3.40	-	-	-	14.38	-0.98	-	1
Jun-26 8.25	0.07	-	-	-	29.50	-0.05	-	25
Jun-26 9.00	0.13	-	-	-	27.93	-0.08	-	20
Jun-26 9.25	0.15	-	-	-	27.41	-0.09	-	20
Jun-26 9.75	0.21	-	-	-	26.37	-0.12	-	1
Jun-26 10.00	0.24	-	-	-	25.85	-0.14	-	5,600
Jun-26 10.50	0.32	-	-	-	24.81	-0.18	-	3,052
Jun-26 11.00	0.42	-	-	-	23.77	-0.23	-	8,958
Jun-26 11.50	0.55	-	-	-	22.73	-0.29	-	111
Jun-26 12.00	0.71	-	-	-	21.69	-0.36	-	15,286
Jun-26 12.50	0.89	-	-	-	20.65	-0.44	-	399
Jun-26 13.00	1.12	-	-	-	19.63	-0.53	-	222
Jun-26 14.00	1.75	-	-	-	18.40	-0.71	-	100
Jun-26 14.50	2.12	-	-	-	17.78	-0.79	-	104
Jun-26 15.00	2.52	-	-	-	17.17	-0.86	-	100
Jun-26 16.50	3.90	-	-	-	15.32	-0.98	-	1
Sep-26 6.75	0.04	-	-	-	31.58	-0.03	-	2
Sep-26 11.50	0.77	-	-	-	21.81	-0.36	-	51
Sep-26 12.00	0.95	-	-	-	20.78	-0.43	-	75
Sep-26 12.50	1.18	-	-	-	19.76	-0.51	-	75
Sep-26 13.00	1.44	-	-	-	18.75	-0.59	-	1
Sep-26 14.00	2.10	2.05	2.05	2.05	17.55	-0.75	40	40
Dec-26 8.00	0.14	-	-	-	27.82	-0.07	-	9,500
Dec-26 8.75	0.23	-	-	-	26.47	-0.11	-	1
Dec-26 9.00	0.26	-	-	-	26.02	-0.12	-	13,015
Dec-26 9.50	0.34	-	-	-	25.12	-0.16	-	750
Dec-26 10.00	0.43	-	-	-	24.22	-0.20	-	34,060
Dec-26 10.50	0.55	-	-	-	23.32	-0.25	-	1,000
Dec-26 11.00	0.68	-	-	-	22.42	-0.30	-	15,621
Dec-26 11.50	0.85	-	-	-	21.52	-0.36	-	3,190
Dec-26 12.00	1.04	-	-	-	20.63	-0.43	-	15,760
Dec-26 12.50	1.26	-	-	-	19.73	-0.50	-	110
Dec-26 13.00	1.52	-	-	-	18.85	-0.58	-	12,000
Dec-26 13.50	1.83	-	-	-	18.34	-0.65	-	1
Dec-26 14.00	2.18	-	-	-	17.82	-0.72	-	1
Dec-26 14.50	2.55	-	-	-	17.31	-0.78	-	25
Dec-26 15.00	2.95	-	-	-	16.79	-0.84	-	4,000
Dec-26 19.50	7.21	-	-	-	12.17	-1.00	-	5
Mar-27 7.25	0.12	-	-	-	27.80	-0.06	-	4
Mar-27 8.00	0.20	-	-	-	26.56	-0.09	-	1
Mar-27 10.00	0.57	-	-	-	23.28	-0.24	-	245
Mar-27 11.50	1.05	-	-	-	20.81	-0.41	-	216
Mar-27 12.00	1.28	-	-	-	19.99	-0.48	-	210
Mar-27 12.50	1.52	-	-	-	19.16	-0.55	-	401
Mar-27 14.00	2.49	-	-	-	17.44	-0.75	-	25
Mar-27 14.50	2.87	-	-	-	16.97	-0.80	-	25
Jun-27 8.00	0.22	-	-	-	25.69	-0.10	-	25,000
Jun-27 9.50	0.47	-	-	-	23.41	-0.20	-	40
Jun-27 11.50	1.09	-	-	-	20.38	-0.41	-	79
Jun-27 12.00	1.32	-	-	-	19.62	-0.47	-	208
Jun-27 12.50	1.57	-	-	-	18.86	-0.54	-	200
Jun-27 13.00	1.84	-	-	-	18.12	-0.61	-	15
Jun-27 13.50	2.17	-	-	-	17.67	-0.67	-	183
Jun-27 14.00	2.52	-	-	-	17.22	-0.73	-	35
Sep-27 10.50	0.93	-	-	-	21.52	-0.34	-	100
Sep-27 11.00	1.11	-	-	-	20.82	-0.39	-	100
Sep-27 11.50	1.33	-	-	-	20.13	-0.45	-	100
Sep-27 12.00	1.57	-	-	-	19.44	-0.52	-	103
Dec-27 7.75	0.26	-	-	-	24.46	-0.11	-	234
Dec-27 8.00	0.30	-	-	-	24.14	-0.12	-	23,000
Dec-27 9.00	0.49	-	-	-	22.85	-0.19	-	7,002
Dec-27 9.75	0.70	-	-	-	21.89	-0.26	-	40
Dec-27 10.00	0.77	-	-	-	21.57	-0.28	-	11,000
Dec-27 10.50	0.95	-	-	-	20.92	-0.34	-	12,938
Dec-27 11.00	1.13	-	-	-	20.28	-0.39	-	27,629
Dec-27 12.00	1.59	-	-	-	19.00	-0.51	-	1
Dec-27 13.00	2.17	-	-	-	17.73	-0.64	-	231
Dec-27 14.00	2.87	-	-	-	17.01	-0.75	-	15,000
Dec-27 15.00	3.67	-	-	-	16.29	-0.84	-	4
Dec-28 9.00	0.96	-	-	-	25.06	-0.26	-	14,000
Dec-28 10.00	1.35	-	-	-	24.14	-0.35	-	10,000
Dec-28 11.50	2.06	-	-	-	22.75	-0.48	-	1,000
Jun-29 11.00	2.08	-	-	-	24.00	-0.44	-	140
Dec-29 7.75	0.88	-	-	-	26.49	-0.22	-	30,000
Dec-29 8.00	0.96	-	-	-	26.32	-0.23	-	17,000
Dec-29 11.00	2.32	-	-	-	24.24	-0.46	-	20,000
Dec-29 11.50	2.61	-	-	-	23.89	-0.49	-	17,000
Dec-29 12.50	3.20	-	-	-	23.20	-0.57	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	1.98	-	-	-	29.11	1.00	-	10
Aug-25 12.00	1.00	-	-	-	26.00	0.94	-	1
Aug-25 12.50	0.56	-	-	-	24.44	0.79	-	52
Aug-25 13.00	0.22	-	-	-	22.93	0.49	-	3
Aug-25 14.00	0.01	-	-	-	21.34	0.04	-	10
Sep-25 11.00	2.02	-	-	-	27.12	0.96	-	2
Sep-25 11.50	1.55	-	-	-	25.72	0.91	-	6
Sep-25 12.00	1.11	-	-	-	24.32	0.82	-	15
Sep-25 12.50	0.73	-	-	-	22.92	0.69	-	12
Sep-25 13.00	0.41	-	-	-	21.54	0.52	-	5
Sep-25 13.00	0.41	-	-	-	21.54	0.52	-	275
Dec-25 9.50	3.58	-	-	-	30.88	0.95	-	2
Dec-25 11.50	1.80	-	-	-	26.05	0.80	-	20
Dec-25 14.00	0.33	-	-	-	20.86	0.32	-	5
Dec-25 15.50	0.05	-	-	-	18.47	0.08	-	3,009
Mar-26 9.00	3.70	-	-	-	31.96	0.92	-	11
Mar-26 9.50	3.25	-	-	-	30.89	0.89	-	1
Mar-26 10.00	2.82	-	-	-	29.83	0.85	-	2
Mar-26 11.00	2.02	-	-	-	27.69	0.76	-	7
Dec-26 17.00	0.11	-	-	-	19.32	0.09	-	7
Dec-27 12.00	1.56	-	-	-	26.01	0.51	-	15,000
Dec-27 16.00	0.41	-	-	-	22.58	0.21	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	-	-	-	-	30.05	-	-	1
Aug-25 11.00	-	-	-	-	28.50	-	-	910
Aug-25 12.00	0.02	-	-	-	25.39	-0.06	-	15
Sep-25 10.50	0.01	-	-	-	28.49	-0.02	-	1
Sep-25 11.00	0.02	-	-	-	27.09	-0.04	-	457
Sep-25 11.00	0.02	-	-	-	27.09	-0.04	-	275
Sep-25 12.50	0.22	-	-	-	22.89	-0.30	-	186
Sep-25 13.00	0.41	-	-	-	21.51	-0.48	-	5
Sep-25 13.50	0.69	-	-	-	20.55	-0.67	-	11
Dec-25 9.00	0.02	-	-	-	30.99	-0.02	-	50
Dec-25 9.50	0.04	-	-	-	29.78	-0.03	-	1
Dec-25 11.00	0.15	-	-	-	26.16	-0.13	-	20
Dec-25 11.50	0.22	-	-	-	24.95	-0.18	-	3,009
Dec-25 13.00	0.65	-	-	-	21.35	-0.45	-	1
Dec-25 13.50	0.91	-	-	-	20.56	-0.57	-	370
Dec-25 17.50	4.40	-	-	-	14.18	-0.99	-	2
Mar-26 9.50	0.11	-	-	-	27.23	-0.08	-	2
Mar-26 9.75	0.13	-	-	-	26.70	-0.09	-	1
Mar-26 11.00	0.31	-	-	-	24.03	-0.21	-	7
Jun-26 12.00	0.69	-	-	-	21.69	-0.35	-	13
Jun-26 13.00	1.10	-	-	-	19.63	-0.51	-	10
Jun-26 15.00	2.45	-	-	-	17.17	-0.82	-	1
Dec-26 10.00	0.42	-	-	-	24.22	-0.19	-	7
Dec-26 11.00	0.67	-	-	-	22.42	-0.29	-	1
Mar-27 11.50	1.04	-	-	-	20.81	-0.39	-	1

	Previous Close	3.59		01/08/25
	SACYR Close	3.50		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.54	-	-	-	18.48	0.93	-	70
Dec-25 3.10	0.45	-	-	-	18.43	0.88	-	20
Dec-25 3.20	0.37	-	-	-	18.38	0.82	-	10
Dec-25 3.30	0.29	-	-	-	18.34	0.74	-	10
Mar-26 3.10	0.46	-	-	-	18.72	0.85	-	5
Mar-26 3.30	0.32	-	-	-	18.63	0.71	-	10
Mar-26 3.50	0.20	-	-	-	18.53	0.54	-	10
Mar-26 3.60	0.16	-	-	-	18.52	0.46	-	10
Jun-26 3.20	0.42	-	-	-	19.25	0.74	-	10
Jun-26 3.70	0.17	-	-	-	19.11	0.41	-	10
Jun-26 3.80	0.13	-	-	-	19.11	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.04	-	-	-	16.47	-0.49	-	1
Dec-25 3.00	0.02	-	-	-	21.27	-0.10	-	10

	Previous Close	7.54		01/08/25
	SANTANDER Close	7.20		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	2.20	-	-	-	45.09	1.00	-	15
Aug-25 5.25	1.95	-	-	-	43.29	1.00	-	10
Aug-25 6.00	1.20	-	-	-	37.87	0.99	-	1
Aug-25 6.50	0.71	-	-	-	34.25	0.94	-	5
Aug-25 7.00	0.29	-	-	-	30.64	0.69	-	15,015
Aug-25 7.25	0.14	0.16	0.18	0.15	29.17	0.46	34	78
Aug-25 7.50	0.06	0.08	0.09	0.08	28.91	0.25	14	84
Aug-25 7.75	0.02	-	-	-	28.64	0.10	-	1,831
Aug-25 8.00	-	-	-	-	28.37	0.03	-	24
Aug-25 w4 7.50	0.08	0.10	0.10	0.10	28.10	0.29	20	20
Sep-25 4.40	2.81	-	-	-	44.39	1.00	-	20
Sep-25 4.50	2.71	-	-	-	43.73	1.00	-	15
Sep-25 4.60	2.61	-	-	-	43.08	1.00	-	105
Sep-25 4.70	2.51	-	-	-	42.43	1.00	-	7
Sep-25 4.80	2.41	-	-	-	41.77	1.00	-	18
Sep-25 4.90	2.31	-	-	-	41.12	1.00	-	10
Sep-25 5.00	2.21	-	-	-	40.47	0.99	-	25,005
Sep-25 5.25	1.96	-	-	-	38.84	0.99	-	23
Sep-25 5.50	1.72	1.91	1.91	1.91	37.20	0.98	5	88
Sep-25 5.75	1.47	-	-	-	35.57	0.97	-	10
Sep-25 6.00	1.24	-	-	-	33.94	0.94	-	15,002
Sep-25 6.25	1.01	-	-	-	32.30	0.90	-	25
Sep-25 6.50	0.79	-	-	-	30.67	0.84	-	25,025
Sep-25 6.75	0.58	-	-	-	29.04	0.75	-	37
Sep-25 7.00	0.40	-	-	-	27.40	0.64	-	110
Sep-25 7.25	0.26	-	-	-	26.07	0.50	-	1,580
Sep-25 7.50	0.16	-	-	-	25.78	0.36	-	580
Sep-25 7.75	0.09	0.11	0.11	0.11	25.49	0.24	20	52
Sep-25 8.00	0.05	-	-	-	25.20	0.14	-	10
Sep-25 8.25	0.02	-	-	-	24.91	0.08	-	10
Sep-25 8.50	0.01	-	-	-	24.62	0.04	-	25
Oct-25 7.75	0.15	-	-	-	25.61	0.30	-	1
Oct-25 8.25	0.06	-	-	-	25.06	0.14	-	1
Oct-25 8.50	0.03	-	-	-	24.78	0.08	-	1
Dec-25 3.90	3.32	-	-	-	46.79	1.00	-	2
Dec-25 4.00	3.22	3.36	3.36	3.36	46.21	0.99	2	25,001
Dec-25 4.10	3.12	-	-	-	45.63	0.99	-	6
Dec-25 4.20	3.02	-	-	-	45.05	0.99	-	10,001
Dec-25 4.40	2.82	-	-	-	43.90	0.99	-	168
Dec-25 4.50	2.73	-	-	-	43.32	0.98	-	15,500
Dec-25 4.60	2.63	-	-	-	42.74	0.98	-	155
Dec-25 4.80	2.44	2.56	2.56	2.56	41.58	0.97	5	623
Dec-25 4.90	2.34	-	-	-	41.00	0.97	-	16
Dec-25 5.00	2.25	2.41	2.41	2.41	40.42	0.96	5	10,003
Dec-25 5.25	2.01	-	-	-	38.97	0.94	-	35
Dec-25 5.50	1.78	-	-	-	37.53	0.92	-	187
Dec-25 5.75	1.55	-	-	-	36.08	0.89	-	245
Dec-25 6.00	1.34	-	-	-	34.63	0.85	-	1,337
Dec-25 6.25	1.13	-	-	-	33.18	0.81	-	10,040
Dec-25 6.50	0.93	-	-	-	31.73	0.75	-	58
Dec-25 6.75	0.75	-	-	-	30.29	0.68	-	193
Dec-25 7.00	0.59	0.67	0.67	0.67	28.84	0.60	5	70
Dec-25 7.25	0.44	0.57	0.57	0.57	27.65	0.52	2	198
Dec-25 7.50	0.34	0.40	0.40	0.40	27.37	0.43	30	45,052
Dec-25 7.75	0.25	-	-	-	27.09	0.35	-	305
Dec-25 8.00	0.18	-	-	-	26.81	0.28	-	40,188
Dec-25 8.25	0.13	0.15	0.15	0.15	26.54	0.21	40	103
Dec-25 8.50	0.09	-	-	-	26.26	0.16	-	49
Dec-25 8.75	0.06	0.07	0.07	0.07	25.98	0.12	40	40
Mar-26 3.60	3.61	-	-	-	44.73	1.00	-	215
Mar-26 4.00	3.22	-	-	-	42.86	0.99	-	11
Mar-26 4.20	3.03	-	-	-	41.92	0.98	-	25
Mar-26 4.40	2.83	-	-	-	40.99	0.97	-	10
Mar-26 4.60	2.64	-	-	-	40.05	0.96	-	14
Mar-26 4.70	2.55	-	-	-	39.58	0.96	-	25
Mar-26 4.80	2.46	-	-	-	39.12	0.95	-	25
Mar-26 4.90	2.36	-	-	-	38.65	0.94	-	25
Mar-26 5.00	2.27	-	-	-	38.18	0.93	-	42
Mar-26 5.50	1.83	-	-	-	35.84	0.88	-	1
Mar-26 5.75	1.62	-	-	-	34.67	0.84	-	15
Mar-26 6.00	1.42	-	-	-	33.50	0.80	-	29
Mar-26 6.25	1.23	-	-	-	32.33	0.76	-	31
Mar-26 6.50	1.05	-	-	-	31.16	0.71	-	75
Mar-26 6.75	0.88	-	-	-	29.99	0.65	-	360
Mar-26 7.00	0.72	-	-	-	28.82	0.59	-	7,820
Mar-26 7.25	0.59	-	-	-	27.85	0.52	-	210
Mar-26 7.50	0.48	-	-	-	27.59	0.46	-	40
Mar-26 7.75	0.39	-	-	-	27.32	0.40	-	10
Mar-26 8.00	0.31	-	-	-	27.05	0.34	-	141
Mar-26 8.25	0.25	-	-	-	26.79	0.29	-	150
Mar-26 8.50	0.19	-	-	-	26.52	0.24	-	410
Mar-26 8.75	0.15	-	-	-	26.25	0.20	-	5
Mar-26 9.00	0.11	-	-	-	25.99	0.16	-	10
Jun-26 3.70	3.52	-	-	-	42.46	0.99	-	100
Jun-26 4.30	2.93	-	-	-	40.04	0.97	-	22
Jun-26 4.60	2.65	-	-	-	38.83	0.95	-	5
Jun-26 4.80	2.47	-	-	-	38.02	0.93	-	25
Jun-26 4.90	2.38	-	-	-	37.62	0.92	-	1
Jun-26 5.00	2.29	-	-	-	37.22	0.91	-	135
Jun-26 5.50	1.87	-	-	-	35.20	0.85	-	3,750
Jun-26 6.00	1.48	-	-	-	33.19	0.78	-	5
Jun-26 6.25	1.30	-	-	-	32.18	0.74	-	3,735
Jun-26 6.50	1.12	-	-	-	31.17	0.69	-	23
Jun-26 6.75	0.97	-	-	-	30.16	0.64	-	10,020
Jun-26 7.00	0.81	-	-	-	29.16	0.59	-	126
Jun-26 7.25	0.68	-	-	-	28.31	0.53	-	81
Jun-26 7.50	0.57	-	-	-	28.02	0.48	-	18
Jun-26 8.00	0.40	-	-	-	27.44	0.37	-	22,540
Jun-26 8.50	0.27	-	-	-	26.86	0.28	-	10
Jun-26 9.00	0.17	-	-	-	26.28	0.20	-	10
Jun-26 9.25	0.13	-	-	-	25.99	0.17	-	10
Sep-26 4.20	3.04	-	-	-	39.44	0.97	-	1
Sep-26 4.50	2.76	-	-	-	38.34	0.95	-	2
Sep-26 4.60	2.67	-	-	-	37.98	0.94	-	25
Sep-26 4.70	2.58	-	-	-	37.61	0.93	-	50
Sep-26 4.80	2.49	-	-	-	37.25	0.92	-	25
Sep-26 4.90	2.40	-	-	-	36.88	0.91	-	25
Sep-26 5.00	2.32	-	-	-	36.51	0.90	-	25
Sep-26 6.25	1.36	-	-	-	31.94	0.72	-	5
Sep-26 6.50	1.20	-	-	-	31.02	0.68	-	16
Dec-26 3.00	4.21	-	-	-	42.80	1.00	-	1
Dec-26 3.50	3.71	-	-	-	41.14	1.00	-	6
Dec-26 3.60	3.61	-	-	-	40.80	0.99	-	5
Dec-26 3.70	3.52	-	-	-	40.47	0.99	-	5
Dec-26 3.80	3.42	-	-	-	40.13	0.99	-	5
Dec-26 3.90	3.32	-	-	-	39.80	0.98	-	5
Dec-26 4.00	3.23	-	-	-	39.47	0.98	-	25,100
Dec-26 4.40	2.86	-	-	-	38.13	0.95	-	50
Dec-26 4.50	2.77	-	-	-	37.80	0.94	-	1
Dec-26 4.60	2.68	-	-	-	37.47	0.93	-	82
Dec-26 4.70	2.59	-	-	-	37.13	0.92	-	50
Dec-26 4.80	2.50	-	-	-	36.80	0.91	-	15,050
Dec-26 4.90	2.42	-	-	-	36.47	0.90	-	50
Dec-26 5.00	2.34	-	-	-	36.13	0.88	-	10,029
Dec-26 5.25	2.13	-	-	-	35.30	0.85	-	25
Dec-26 5.75	1.76	-	-	-	33.63	0.78	-	6
Dec-26 6.00	1.58	-	-	-	32.80	0.75	-	4
Dec-26 6.50	1.26	-	-	-	31.13	0.67	-	5
Dec-26 7.50	0.73	-	-	-	28.44	0.50	-	10
Dec-26 7.75	0.64	-	-	-	28.14	0.46	-	5
Dec-26 8.00	0.55	-	-	-	27.84	0.41	-	10,000
Dec-26 8.75	0.35	-	-	-	26.94	0.30	-	4
Dec-26 9.00	0.29	-	-	-	26.64	0.26	-	3
Mar-27 4.50	2.78	-	-	-	37.33	0.93	-	25
Mar-27 4.60	2.70	-	-	-	37.01	0.92	-	25
Mar-27 4.70	2.61	-	-	-	36.70	0.90	-	25
Mar-27 4.80	2.53	-	-	-	36.39	0.89	-	50
Mar-27 4.90	2.45	-	-	-	36.08	0.88	-	50
Mar-27 5.00	2.37	-	-	-	35.77	0.87	-	50
Mar-27 5.25	2.17	-	-	-	35.00	0.84	-	25
Mar-27 6.00	1.64	-	-	-	32.67	0.74	-	25
Mar-27 6.25	1.48	-	-	-	31.89	0.70	-	25
Mar-27 7.50	0.81	-	-	-	28.58	0.51	-	1
Mar-27 8.00	0.63	-	-	-	27.95	0.43	-	2
Jun-27 3.60	3.61	-	-	-	39.38	0.99	-	7
Jun-27 3.70	3.52	-	-	-	39.11	0.99	-	7
Jun-27 3.80	3.42	-	-	-	38.83	0.98	-	8
Jun-27 4.70	2.62	-	-	-	36.33	0.90	-	1
Jun-27 6.00	1.67	-	-	-	32.71	0.73	-	25
Jun-27 6.25	1.51	-	-	-	32.02	0.70	-	25
Jun-27 6.50	1.37	-	-	-	31.32	0.66	-	25
Jun-27 6.75	1.22	-	-	-	30.63	0.63	-	25
Jun-27 7.00	1.09	-	-	-	29.93	0.59	-	26
Jun-27 7.25	0.97	-	-	-	29.32	0.55	-	25
Dec-27 2.30	4.91	-	-	-	41.99	1.00	-	80
Dec-27 3.50	3.71	-	-	-	39.04	0.99	-	10,001
Dec-27 3.60	3.62	-	-	-	38.80	0.99	-	10
Dec-27 4.20	3.06	-	-	-	37.32	0.95	-	7,000
Dec-27 4.30	2.98	-	-	-	37.08	0.94	-	1
Dec-27 4.90	2.49	-	-	-	35.61	0.86	-	4
Dec-27 5.00	2.42	-	-	-	35.36	0.85	-	2
Dec-27 5.25	2.24	-	-	-	34.75	0.82	-	3
Dec-27 5.50	2.07	-	-	-	34.13	0.79	-	5
Dec-27 7.00	1.20	-	-	-	30.45	0.59	-	2,545
Dec-27 7.50	0.98	-	-	-	29.60	0.53	-	4
Dec-28 5.00	2.51	-	-	-	36.37	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 7.00	-	-	-	-	37.27	-	10	-
Aug-25 w1 7.50	0.31	-	-	-	35.59	-1.00	50	-
Aug-25 5.50	-	-	-	-	41.62	-	-	10
Aug-25 5.75	-	-	-	-	39.81	-	-	20
Aug-25 6.00	-	-	-	-	38.01	-0.01	-	21
Aug-25 6.50	0.01	-	-	-	34.39	-0.06	-	12
Aug-25 6.75	0.04	-	-	-	32.59	-0.15	-	425
Aug-25 7.00	0.09	-	-	-	30.78	-0.31	-	13,597
Aug-25 7.25	0.19	-	-	-	29.31	-0.54	-	23
Aug-25 7.50	0.36	0.33	0.33	0.20	29.05	-0.76	20	80
Aug-25 7.75	0.57	-	-	-	28.78	-0.90	-	10
Aug-25 8.00	0.81	-	-	-	28.51	-0.98	-	10
Aug-25 8.50	1.31	-	-	-	27.98	-1.00	-	160
Aug-25 8.75	1.56	-	-	-	27.71	-1.00	-	150
Aug-25 w4 7.75	0.58	-	-	-	27.91	-0.86	-	10
Sep-25 3.20	-	-	-	-	51.88	-	-	32,000
Sep-25 3.50	-	-	-	-	49.92	-	-	1
Sep-25 3.60	-	-	-	-	49.26	-	-	2
Sep-25 3.70	-	-	-	-	48.61	-	-	106
Sep-25 3.90	-	-	-	-	47.30	-	-	20,150
Sep-25 4.00	-	-	-	-	46.65	-	-	57,506
Sep-25 4.10	-	-	-	-	46.00	-	-	20
Sep-25 4.20	-	-	-	-	45.34	-	-	50,028
Sep-25 4.30	-	-	-	-	44.69	-	-	9,012
Sep-25 4.40	-	-	-	-	44.04	-	-	13
Sep-25 4.50	-	-	-	-	43.38	-	-	112
Sep-25 4.70	-	-	-	-	42.08	-	-	2
Sep-25 4.80	-	-	-	-	41.42	-	-	35
Sep-25 4.90	-	-	-	-	40.77	-	-	10
Sep-25 5.00	-	-	-	-	40.12	-0.01	-	135
Sep-25 5.25	-	-	-	-	38.49	-0.01	-	56
Sep-25 5.50	0.01	-	-	-	36.85	-0.02	-	205
Sep-25 5.75	0.01	-	-	-	35.22	-0.03	-	103
Sep-25 6.00	0.02	-	-	-	33.59	-0.06	-	5,074
Sep-25 6.25	0.04	-	-	-	31.95	-0.10	-	247
Sep-25 6.50	0.07	-	-	-	30.32	-0.16	-	7,529
Sep-25 6.75	0.12	-	-	-	28.69	-0.25	-	168
Sep-25 7.00	0.19	-	-	-	27.05	-0.36	-	94
Sep-25 7.25	0.29	0.33	0.33	0.33	25.72	-0.51	15	30
Sep-25 7.50	0.44	-	-	-	25.43	-0.65	-	25
Sep-25 7.75	0.63	-	-	-	25.14	-0.78	-	12
Sep-25 8.50	1.31	-	-	-	24.27	-0.98	-	40
Sep-25 9.00	1.81	-	-	-	23.69	-1.00	-	5
Sep-25 10.00	2.81	-	-	-	22.53	-1.00	-	2
Oct-25 5.75	0.04	0.05	0.05	0.05	35.28	-0.07	10	10
Oct-25 6.00	0.06	0.05	0.05	0.05	33.69	-0.10	10	10
Oct-25 6.25	0.09	0.10	0.10	0.07	32.11	-0.15	12	12
Oct-25 6.50	0.13	-	-	-	30.52	-0.21	-	5
Oct-25 6.75	0.18	-	-	-	28.93	-0.28	-	130
Oct-25 7.00	0.26	-	-	-	27.35	-0.38	-	5
Oct-25 7.25	0.36	-	-	-	26.05	-0.49	-	15
Oct-25 7.50	0.51	0.39	0.39	0.39	25.77	-0.61	5	5
Oct-25 7.75	0.68	-	-	-	25.49	-0.71	-	1
Dec-25 2.90	-	-	-	-	50.85	-	-	32
Dec-25 3.00	-	-	-	-	50.27	-	-	110
Dec-25 3.10	-	-	-	-	49.69	-	-	5,010
Dec-25 3.20	-	-	-	-	49.12	-	-	117,500
Dec-25 3.40	-	-	-	-	47.96	-	-	30
Dec-25 3.50	-	-	-	-	47.38	-0.01	-	100
Dec-25 3.60	-	-	-	-	46.80	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	46.22	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	45.64	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	44.48	-0.01	-	104,954
Dec-25 4.10	0.01	-	-	-	43.90	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	43.32	-0.02	-	10,035
Dec-25 4.30	0.02	-	-	-	42.75	-0.02	-	401
Dec-25 4.40	0.02	-	-	-	42.17	-0.02	-	20,351
Dec-25 4.50	0.02	-	-	-	41.59	-0.03	-	5,728
Dec-25 4.60	0.03	-	-	-	41.01	-0.03	-	334
Dec-25 4.70	0.03	-	-	-	40.43	-0.04	-	5,005
Dec-25 4.80	0.03	-	-	-	39.85	-0.04	-	240
Dec-25 4.90	0.04	-	-	-	39.27	-0.05	-	20
Dec-25 5.00	0.04	-	-	-	38.69	-0.06	-	6,272
Dec-25 5.25	0.06	-	-	-	37.24	-0.08	-	15,831
Dec-25 5.50	0.08	0.12	0.12	0.12	35.80	-0.10	5	15,345
Dec-25 5.75	0.12	-	-	-	34.35	-0.14	-	406
Dec-25 6.00	0.15	0.17	0.17	0.13	32.90	-0.18	8	2,332
Dec-25 6.25	0.20	-	-	-	31.45	-0.22	-	128
Dec-25 6.50	0.26	0.26	0.26	0.26	30.00	-0.28	30	529
Dec-25 6.75	0.33	-	-	-	28.56	-0.35	-	133
Dec-25 7.00	0.42	0.43	0.43	0.37	27.11	-0.43	4	5,000
Dec-25 7.25	0.53	-	-	-	25.92	-0.52	-	53
Dec-25 7.50	0.68	-	-	-	25.64	-0.60	-	5,030
Dec-25 7.75	0.85	-	-	-	25.36	-0.69	-	3
Dec-25 8.00	1.04	-	-	-	25.08	-0.76	-	120
Dec-25 9.00	1.92	-	-	-	23.97	-0.94	-	15
Dec-25 9.50	2.40	-	-	-	23.42	-0.98	-	15
Mar-26 3.30	0.01	-	-	-	44.12	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	42.24	-0.02	-	10
Mar-26 3.90	0.02	-	-	-	41.31	-0.02	-	7
Mar-26 4.00	0.03	-	-	-	40.84	-0.03	-	2
Mar-26 4.10	0.03	-	-	-	40.37	-0.03	-	5
Mar-26 4.20	0.03	-	-	-	39.90	-0.03	-	5
Mar-26 5.00	0.09	-	-	-	36.16	-0.08	-	15,012
Mar-26 5.25	0.12	-	-	-	34.99	-0.11	-	110
Mar-26 5.50	0.15	-	-	-	33.82	-0.14	-	22,616
Mar-26 5.75	0.19	-	-	-	32.65	-0.17	-	868
Mar-26 6.00	0.24	-	-	-	31.48	-0.21	-	10,511
Mar-26 6.25	0.29	-	-	-	30.31	-0.25	-	4
Mar-26 6.50	0.36	-	-	-	29.14	-0.30	-	7
Mar-26 6.75	0.44	0.45	0.45	0.45	27.97	-0.36	30	138
Mar-26 7.00	0.53	-	-	-	26.80	-0.43	-	2
Mar-26 7.25	0.65	-	-	-	25.83	-0.49	-	37
Mar-26 7.50	0.79	-	-	-	25.57	-0.56	-	314
Mar-26 7.75	0.95	-	-	-	25.30	-0.63	-	1
Mar-26 8.00	1.13	-	-	-	25.03	-0.69	-	11
Jun-26 3.10	0.01	-	-	-	42.79	-0.01	-	1
Jun-26 3.80	0.04	-	-	-	39.96	-0.03	-	25,000
Jun-26 4.10	0.06	-	-	-	38.75	-0.05	-	3
Jun-26 4.20	0.07	-	-	-	38.35	-0.05	-	5
Jun-26 4.30	0.07	-	-	-	37.95	-0.06	-	5
Jun-26 4.40	0.08	-	-	-	37.55	-0.07	-	5
Jun-26 4.50	0.09	-	-	-	37.14	-0.07	-	3,751
Jun-26 4.70	0.11	-	-	-	36.34	-0.09	-	5
Jun-26 4.80	0.12	-	-	-	35.93	-0.10	-	6
Jun-26 4.90	0.14	-	-	-	35.53	-0.11	-	5
Jun-26 5.50	0.24	-	-	-	33.11	-0.17	-	17
Jun-26 5.75	0.28	-	-	-	32.10	-0.21	-	115
Jun-26 6.00	0.35	-	-	-	31.10	-0.24	-	2
Jun-26 6.25	0.42	-	-	-	30.09	-0.29	-	3,502
Jun-26 6.50	0.49	-	-	-	29.08	-0.33	-	775
Jun-26 7.00	0.68	0.68	0.68	0.66	27.07	-0.44	320	300
Jun-26 7.25	0.81	-	-	-	26.22	-0.50	-	112
Jun-26 7.50	0.95	0.86	0.86	0.86	25.93	-0.56	5	6
Jun-26 7.75	1.11	-	-	-	25.64	-0.61	-	110
Sep-26 4.00	0.07	-	-	-	37.88	-0.05	-	2
Sep-26 6.00	0.41	-	-	-	30.56	-0.25	-	5
Sep-26 7.00	0.76	-	-	-	26.90	-0.44	-	10
Sep-26 7.25	0.88	-	-	-	26.13	-0.49	-	10
Dec-26 2.50	0.01	-	-	-	41.66	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	40.66	-0.02	-	60,000
Dec-26 3.20	0.04	-	-	-	39.33	-0.03	-	10
Dec-26 3.40	0.05	-	-	-	38.66	-0.03	-	2
Dec-26 3.50	0.06	-	-	-	38.33	-0.04	-	5
Dec-26 3.60	0.06	-	-	-	37.99	-0.04	-	50,002
Dec-26 4.00	0.10	-	-	-	36.66	-0.07	-	25,007
Dec-26 4.20	0.12	-	-	-	35.99	-0.08	-	25
Dec-26 4.30	0.14	-	-	-	35.66	-0.09	-	15,000
Dec-26 4.40	0.15	-	-	-	35.32	-0.09	-	10,000
Dec-26 4.60	0.18	-	-	-	34.66	-0.11	-	80
Dec-26 4.70	0.19	-	-	-	34.32	-0.12	-	5
Dec-26 4.80	0.21	-	-	-	33.99	-0.13	-	15,000
Dec-26 4.90	0.23	-	-	-	33.66	-0.14	-	150
Dec-26 5.00	0.25	-	-	-	33.32	-0.15	-	20,350
Dec-26 5.25	0.30	-	-	-	32.49	-0.18	-	600
Dec-26 6.50	0.66	-	-	-	28.32	-0.35	-	9
Dec-26 6.75	0.75	-	-	-	27.48	-0.40	-	10
Dec-26 7.25	0.99	-	-	-	25.93	-0.49	-	10
Dec-26 8.00	1.45	-	-	-	25.03	-0.63	-	7,500
Mar-27 5.25	0.34	-	-	-	31.86	-0.18	-	470
Mar-27 6.75	0.81	-	-	-	27.20	-0.39	-	371
Jun-27 3.00	0.05	-	-	-	37.28	-0.03	-	15,000
Jun-27 4.00	0.15	-	-	-	34.50	-0.08	-	1
Jun-27 5.50	0.45	-	-	-	30.33	-0.23	-	42
Jun-27 6.00	0.60	-	-	-	28.94	-0.29	-	15,000
Jun-27 7.00	1.01	-	-	-	26.16	-0.45	-	5,000
Jun-27 7.50	1.28	-	-	-	25.24	-0.53	-	330
Dec-27 3.30	0.10	-	-	-	34.83	-0.05	-	20
Dec-27 3.50	0.12	-	-	-	34.34	-0.06	-	10,040
Dec-27 3.90	0.18	-	-	-	33.36	-0.09	-	10
Dec-27 4.00	0.19	-	-	-	33.12	-0.10	-	42
Dec-27 4.20	0.22	-	-	-	32.62	-0.11	-	7,000
Dec-27 4.40	0.26	-	-	-	32.13	-0.13	-	51,025
Dec-27 4.70	0.33	-	-	-	31.40	-0.16	-	10
Dec-27 5.25	0.47	-	-	-	30.05	-0.21	-	11,500
Dec-27 5.75	0.61	-	-	-	28.82	-0.27	-	7,725
Dec-27 6.00	0.71	-	-	-	28.20	-0.30	-	150
Dec-27 6.25	0.80	-	-	-	27.59	-0.34	-	150
Dec-27 6.50	0.90	-	-	-	26.98	-0.37	-	151
Dec-27 6.75	1.01	-	-	-	26.36	-0.41	-	150
Dec-27 7.00	1.13	-	-	-	25.75	-0.45	-	2,500
Dec-27 7.25	1.25	-	-	-	25.20	-0.48	-	175
Dec-27 7.50	1.40	-	-	-	24.90	-0.52	-	150
Dec-28 4.20	0.36	-	-	-	32.42	-0.14	-	10,000
Dec-29 3.90	0.39	-	-	-	32.79	-0.13	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 7.75	-	-	-	-	34.76	-	20	-
Aug-25 7.00	0.29	-	-	-	30.64	0.69	-	50
Aug-25 7.25	0.14	-	-	-	29.17	0.46	-	20
Aug-25 7.50	0.06	0.12	0.12	0.12	28.91	0.25	20	-
Sep-25 4.40	2.81	-	-	-	44.39	1.00	-	10
Sep-25 6.00	1.24	-	-	-	33.94	0.94	-	15
Sep-25 6.25	1.01	-	-	-	32.30	0.89	-	10
Sep-25 6.50	0.79	-	-	-	30.67	0.83	-	1
Sep-25 6.75	0.58	-	-	-	29.04	0.75	-	5
Sep-25 7.50	0.16	-	-	-	25.78	0.36	-	10
Sep-25 7.75	0.09	-	-	-	25.49	0.24	-	20
Dec-25 3.40	3.69	-	-	-	49.69	0.99	-	30
Dec-25 4.00	3.11	-	-	-	46.21	0.98	-	20
Dec-25 5.50	1.70	-	-	-	37.53	0.88	-	50
Dec-25 5.75	1.49	-	-	-	36.08	0.85	-	1
Dec-25 6.25	1.08	-	-	-	33.18	0.76	-	110
Dec-25 7.00	0.56	-	-	-	28.84	0.57	-	2
Dec-25 7.25	0.43	-	-	-	27.65	0.49	-	1
Mar-26 4.00	3.15	-	-	-	42.86	0.96	-	5
Mar-26 7.25	0.58	-	-	-	27.85	0.51	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 6.50	-	-	-	-	40.88	-	350	-
Aug-25 6.25	-	-	-	-	36.20	-0.02	-	560
Aug-25 7.00	0.09	-	-	-	30.78	-0.31	-	50
Aug-25 7.75	0.57	-	-	-	28.78	-0.90	-	3
Sep-25 6.50	0.07	-	-	-	30.32	-0.16	-	1
Sep-25 6.75	0.12	-	-	-	28.69	-0.25	-	1
Sep-25 7.00	0.19	-	-	-	27.05	-0.36	-	1
Sep-25 7.25	0.29	-	-	-	25.72	-0.50	-	20
Sep-25 7.50	0.44	-	-	-	25.43	-0.64	-	20
Dec-25 4.00	0.01	-	-	-	44.48	-0.01	-	30,000
Dec-25 4.80	0.03	-	-	-	39.85	-0.04	-	420
Dec-25 4.90	0.04	-	-	-	39.27	-0.05	-	300
Dec-25 5.00	0.05	-	-	-	38.69	-0.06	-	2
Dec-25 5.50	0.08	-	-	-	35.80	-0.10	-	3
Dec-25 5.75	0.11	-	-	-	34.35	-0.13	-	540
Dec-25 6.00	0.15	-	-	-	32.90	-0.17	-	1
Dec-25 6.25	0.20	-	-	-	31.45	-0.22	-	750
Dec-25 7.00	0.42	-	-	-	27.11	-0.42	-	50
Mar-26 5.75	0.19	-	-	-	32.65	-0.17	-	500
Jun-26 6.00	0.34	-	-	-	31.10	-0.24	-	1,910

	Previous Close	11.27		01/08/25
	SOLARIA Close	11.29		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.25	4.04	-	-	-	40.88	1.00	-	20
Aug-25 7.50	3.79	-	-	-	40.61	1.00	-	10
Aug-25 8.75	2.54	-	-	-	39.29	1.00	-	10
Aug-25 9.00	2.29	-	-	-	39.02	1.00	-	20
Aug-25 9.50	1.79	-	-	-	38.49	0.99	-	20
Aug-25 9.75	1.55	-	-	-	38.22	0.98	-	10
Aug-25 10.00	1.31	-	-	-	37.96	0.95	-	90
Aug-25 10.50	0.86	-	-	-	37.42	0.85	-	10
Aug-25 11.00	0.49	-	-	-	36.89	0.65	-	1
Aug-25 11.50	0.23	-	-	-	36.40	0.41	-	35
Aug-25 12.00	0.09	-	-	-	35.96	0.20	-	20
Sep-25 6.50	4.80	-	-	-	38.70	1.00	-	1
Sep-25 7.50	3.81	-	-	-	37.99	1.00	-	10
Sep-25 9.25	2.10	-	-	-	36.75	0.94	-	1
Sep-25 10.00	1.45	-	-	-	36.22	0.84	-	10
Sep-25 10.50	1.07	-	-	-	35.87	0.74	-	10
Sep-25 11.00	0.75	-	-	-	35.51	0.61	-	30
Sep-25 11.50	0.50	-	-	-	35.16	0.48	-	40
Oct-25 12.00	0.46	-	-	-	34.75	0.39	-	10
Dec-25 6.25	5.09	-	-	-	38.47	1.00	-	1
Dec-25 7.50	3.87	-	-	-	37.96	0.97	-	10
Dec-25 7.75	3.64	-	-	-	37.85	0.96	-	2
Dec-25 8.25	3.19	-	-	-	37.65	0.93	-	1
Dec-25 9.00	2.55	-	-	-	37.33	0.87	-	40
Dec-25 9.50	2.16	-	-	-	37.13	0.81	-	27
Dec-25 11.50	0.96	-	-	-	36.29	0.53	-	50
Dec-25 13.00	0.45	-	-	-	35.58	0.31	-	19
Dec-25 14.00	0.25	-	-	-	35.11	0.20	-	21
Mar-26 7.50	3.99	-	-	-	38.49	0.94	-	6
Mar-26 8.00	3.55	-	-	-	38.34	0.91	-	10
Mar-26 12.00	1.10	-	-	-	37.14	0.49	-	25
Mar-26 13.00	0.77	-	-	-	36.81	0.39	-	25
Mar-26 13.50	0.63	-	-	-	36.65	0.34	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.07	-	-	-	38.13	-0.16	-	16
Sep-25 8.00	-	-	-	-	37.28	-	-	10
Sep-25 8.50	0.01	-	-	-	36.92	-0.01	-	110
Sep-25 9.00	0.02	-	-	-	36.57	-0.04	-	4
Sep-25 10.00	0.13	-	-	-	35.86	-0.16	-	60
Dec-25 5.25	-	-	-	-	39.68	-	-	5
Dec-25 6.00	-	-	-	-	39.37	-	-	4
Dec-25 7.50	0.04	-	-	-	38.75	-0.03	-	50
Dec-25 9.00	0.21	-	-	-	38.12	-0.14	-	60
Mar-26 6.50	0.04	-	-	-	39.42	-0.03	-	100
Mar-26 9.75	0.63	-	-	-	38.46	-0.25	-	31

	Previous Close	21.62		01/08/25
	TECNICAS REUNIDAS Close	21.04		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.16	1.19	-	-	-	40.16	0.72	-	5
Aug-25 23.82	0.04	-	-	-	39.04	0.06	-	5
Sep-25 10.54	10.53	-	-	-	41.50	1.00	-	10
Sep-25 14.66	6.42	-	-	-	39.09	1.00	-	3
Sep-25 16.04	5.07	-	-	-	38.28	0.98	-	9
Sep-25 16.95	4.20	-	-	-	37.75	0.95	-	5
Sep-25 20.16	1.61	-	-	-	35.87	0.66	-	6
Sep-25 23.82	0.27	-	-	-	35.00	0.19	-	2
Dec-25 18.33	3.54	-	-	-	36.30	0.78	-	3
Jun-26 11.91	9.39	-	-	-	39.12	0.96	-	2
Dec-26 11.91	9.57	-	-	-	38.85	0.94	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.12	-	-	-	-	44.50	-	-	3
Aug-25 15.58	-	-	-	-	44.10	-	-	5
Aug-25 16.04	-	-	-	-	43.70	-	-	5
Aug-25 16.49	-	-	-	-	43.30	-	-	5
Aug-25 16.95	-	-	-	-	42.90	-	-	5
Aug-25 17.87	0.01	-	-	-	42.10	-0.02	-	5
Aug-25 21.07	0.66	-	-	-	39.34	-0.49	-	4
Sep-25 8.70	-	-	-	-	42.15	-	-	529
Sep-25 9.62	-	-	-	-	41.61	-	-	1
Sep-25 12.83	-	-	-	-	39.73	-	-	7
Sep-25 14.66	-	-	-	-	38.66	-	-	4
Sep-25 20.16	0.67	-	-	-	35.44	-0.34	-	10
Dec-25 8.70	-	-	-	-	40.46	-	-	25
Dec-25 12.37	0.02	-	-	-	38.77	-0.01	-	5
Dec-25 22.91	2.88	-	-	-	34.61	-0.61	-	5
Jun-26 15.12	0.60	-	-	-	38.74	-0.13	-	1

	Previous Close	4.52		01/08/25
	TELEFONICA Close	4.55		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.80	0.75	-	-	-	29.10	1.00	-	5
Aug-25 4.50	0.10	-	-	-	20.49	0.62	-	60
Aug-25 4.60	0.05	-	-	-	19.63	0.40	-	1
Aug-25 4.70	0.02	-	-	-	19.16	0.20	-	208
Aug-25 4.80	0.01	-	-	-	18.68	0.08	-	100
Sep-25 4.00	0.57	-	-	-	24.28	0.94	-	13
Sep-25 4.20	0.39	-	-	-	21.82	0.86	-	1
Sep-25 4.30	0.30	-	-	-	20.59	0.79	-	50
Sep-25 4.50	0.15	-	-	-	18.13	0.59	-	26
Sep-25 4.60	0.10	-	-	-	17.29	0.46	-	392
Sep-25 4.70	0.06	-	-	-	16.86	0.33	-	161
Sep-25 4.80	0.03	-	-	-	16.43	0.21	-	400
Sep-25 4.90	0.02	-	-	-	16.00	0.12	-	80
Sep-25 5.00	0.01	-	-	-	15.56	0.06	-	40
Sep-25 5.25	-	-	-	-	14.48	-	-	150
Dec-25 3.60	0.99	-	-	-	25.13	0.96	-	75
Dec-25 3.90	0.71	-	-	-	22.65	0.90	-	150
Dec-25 4.00	0.62	-	-	-	21.82	0.87	-	1
Dec-25 4.10	0.53	-	-	-	21.00	0.83	-	198
Dec-25 4.20	0.45	-	-	-	20.17	0.79	-	225
Dec-25 4.30	0.37	-	-	-	19.34	0.73	-	10,411
Dec-25 4.40	0.30	-	-	-	18.51	0.67	-	199
Dec-25 4.50	0.23	-	-	-	17.68	0.59	-	63,102
Dec-25 4.60	0.18	-	-	-	17.11	0.51	-	224
Dec-25 4.70	0.13	-	-	-	16.78	0.42	-	44,135
Dec-25 4.80	0.09	-	-	-	16.45	0.33	-	1,512
Dec-25 4.90	0.06	-	-	-	16.12	0.26	-	115
Dec-25 5.00	0.04	-	-	-	15.79	0.19	-	1,574
Dec-25 5.25	0.01	-	-	-	14.96	0.07	-	150
Dec-25 6.50	-	-	-	-	10.84	-	-	26
Mar-26 3.40	1.18	-	-	-	25.62	0.97	-	10
Mar-26 4.00	0.63	-	-	-	21.67	0.84	-	121
Mar-26 4.20	0.47	-	-	-	20.35	0.76	-	105
Mar-26 4.30	0.40	-	-	-	19.69	0.70	-	192
Mar-26 4.40	0.33	-	-	-	19.03	0.64	-	4
Mar-26 4.50	0.27	-	-	-	18.37	0.57	-	884
Mar-26 4.60	0.21	-	-	-	17.93	0.50	-	7
Mar-26 4.70	0.17	-	-	-	17.71	0.43	-	35,500
Mar-26 4.80	0.13	-	-	-	17.49	0.36	-	10
Mar-26 4.90	0.10	-	-	-	17.27	0.30	-	18
Mar-26 5.00	0.08	-	-	-	17.05	0.24	-	10
Jun-26 4.20	0.49	-	-	-	20.26	0.73	-	30,020
Jun-26 4.40	0.36	-	-	-	19.24	0.62	-	25,004
Jun-26 4.50	0.30	-	-	-	18.73	0.56	-	14
Jun-26 4.60	0.25	-	-	-	18.38	0.50	-	35
Jun-26 4.70	0.20	-	-	-	18.20	0.44	-	150
Jun-26 4.80	0.17	-	-	-	18.01	0.38	-	150
Jun-26 4.90	0.14	-	-	-	17.83	0.32	-	2,503
Jun-26 5.00	0.11	-	-	-	17.65	0.28	-	10
Sep-26 4.60	0.27	-	-	-	18.98	0.49	-	3
Dec-26 3.70	0.91	-	-	-	22.29	0.90	-	25
Dec-26 3.90	0.74	-	-	-	21.63	0.84	-	17
Dec-26 4.00	0.66	-	-	-	21.30	0.79	-	22,650
Dec-26 4.20	0.52	-	-	-	20.64	0.70	-	85
Dec-26 4.30	0.45	-	-	-	20.31	0.65	-	10
Dec-26 4.40	0.39	-	-	-	19.98	0.59	-	2
Dec-26 4.50	0.34	-	-	-	19.65	0.54	-	20,005
Dec-26 4.60	0.30	-	-	-	19.42	0.49	-	35,000
Dec-26 4.70	0.25	-	-	-	19.28	0.44	-	10
Dec-26 4.90	0.19	-	-	-	19.00	0.35	-	2
Dec-26 5.00	0.16	-	-	-	18.86	0.31	-	2
Mar-27 4.80	0.25	-	-	-	19.78	0.41	-	4
Jun-27 4.00	0.68	-	-	-	22.14	0.76	-	8
Jun-27 4.80	0.27	-	-	-	20.52	0.41	-	150
Jun-27 4.90	0.24	-	-	-	20.39	0.38	-	150
Jun-27 5.00	0.21	-	-	-	20.26	0.34	-	150
Jun-27 5.75	0.07	-	-	-	19.27	0.15	-	20
Dec-27 4.00	0.71	-	-	-	23.25	0.74	-	110
Dec-27 4.20	0.59	-	-	-	22.90	0.65	-	1
Dec-27 4.40	0.49	-	-	-	22.54	0.57	-	10
Dec-27 4.50	0.44	-	-	-	22.37	0.53	-	26
Dec-27 4.60	0.40	-	-	-	22.22	0.49	-	1
Dec-27 4.70	0.36	-	-	-	22.09	0.46	-	30,000
Dec-27 5.00	0.27	-	-	-	21.72	0.37	-	415
Dec-27 5.25	0.21	-	-	-	21.41	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.47	0.16	-	12,000
Jun-28 4.00	0.73	-	-	-	24.23	0.72	-	100
Jun-28 5.00	0.32	-	-	-	22.93	0.39	-	4
Dec-28 4.00	0.76	-	-	-	25.06	0.71	-	18
Dec-28 4.40	0.56	-	-	-	24.57	0.56	-	1
Dec-28 4.80	0.42	-	-	-	24.14	0.45	-	10
Dec-28 5.25	0.30	-	-	-	23.71	0.35	-	50
Dec-29 3.40	1.19	-	-	-	26.71	0.94	-	10
Dec-29 4.30	0.64	-	-	-	25.85	0.59	-	1
Dec-29 4.50	0.57	-	-	-	25.66	0.54	-	7
Dec-29 5.00	0.42	-	-	-	25.25	0.43	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.30	0.01	-	-	-	22.39	-0.09	-	5
Aug-25 4.40	0.02	-	-	-	21.16	-0.20	-	3
Aug-25 4.50	0.05	0.06	0.06	0.06	19.93	-0.38	20	77
Aug-25 4.60	0.09	0.11	0.11	0.11	19.07	-0.60	10	20
Aug-25 4.70	0.17	-	-	-	18.60	-0.81	-	1
Aug-25 5.00	0.45	-	-	-	17.17	-1.00	-	10
Sep-25 3.40	-	-	-	-	31.40	-	-	30
Sep-25 3.50	-	-	-	-	30.17	-0.01	-	31
Sep-25 3.60	-	-	-	-	28.94	-0.01	-	715
Sep-25 3.70	-	-	-	-	27.71	-0.02	-	100
Sep-25 3.80	-	-	-	-	26.48	-0.03	-	1,022
Sep-25 3.90	0.01	-	-	-	25.25	-0.04	-	43
Sep-25 4.00	0.01	-	-	-	24.02	-0.06	-	74
Sep-25 4.10	0.02	-	-	-	22.79	-0.09	-	217
Sep-25 4.20	0.03	-	-	-	21.56	-0.14	-	1,015
Sep-25 4.30	0.04	-	-	-	20.33	-0.21	-	67
Sep-25 4.40	0.06	-	-	-	19.10	-0.29	-	57,569
Sep-25 4.50	0.09	-	-	-	17.87	-0.41	-	156
Sep-25 4.60	0.14	-	-	-	17.03	-0.55	-	204
Sep-25 4.70	0.20	-	-	-	16.60	-0.69	-	153
Sep-25 5.00	0.45	-	-	-	15.30	-0.98	4	-
Oct-25 4.40	0.09	-	-	-	18.98	-0.32	-	2
Dec-25 2.70	-	-	-	-	32.28	-	-	25
Dec-25 3.00	-	-	-	-	29.79	-0.01	-	10
Dec-25 3.10	0.01	-	-	-	28.96	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	28.14	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	27.31	-0.03	-	49
Dec-25 3.40	0.01	-	-	-	26.48	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	25.65	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	24.82	-0.08	-	1,872
Dec-25 3.70	0.03	-	-	-	24.00	-0.10	-	13
Dec-25 3.80	0.04	-	-	-	23.17	-0.13	-	624
Dec-25 3.90	0.05	-	-	-	22.34	-0.16	-	199
Dec-25 4.00	0.07	-	-	-	21.51	-0.20	-	80,004
Dec-25 4.10	0.09	-	-	-	20.69	-0.25	-	20,226
Dec-25 4.20	0.12	-	-	-	19.86	-0.31	-	201
Dec-25 4.30	0.15	-	-	-	19.03	-0.38	-	1,566
Dec-25 4.40	0.18	0.20	0.20	0.20	18.20	-0.45	2	245
Dec-25 4.50	0.23	-	-	-	17.37	-0.53	-	1,978
Dec-25 4.60	0.28	-	-	-	16.80	-0.62	-	80,238
Dec-25 4.70	0.35	-	-	-	16.47	-0.70	-	42,188
Dec-25 4.80	0.42	-	-	-	16.14	-0.77	-	30
Dec-25 5.00	0.59	-	-	-	15.48	-0.89	-	20
Dec-25 5.25	0.82	-	-	-	14.65	-0.97	-	100
Dec-25 5.50	1.06	-	-	-	13.83	-0.99	-	100
Dec-25 5.75	1.31	-	-	-	13.00	-1.00	-	425
Dec-25 6.00	1.56	-	-	-	12.18	-1.00	-	153
Dec-25 6.25	1.80	-	-	-	11.36	-1.00	-	282
Mar-26 2.20	-	-	-	-	31.85	-	-	3
Mar-26 3.20	0.02	-	-	-	25.26	-0.04	-	6
Mar-26 3.50	0.03	-	-	-	23.28	-0.08	-	2
Mar-26 3.60	0.04	-	-	-	22.62	-0.10	-	100
Mar-26 3.70	0.05	-	-	-	21.96	-0.13	-	60,000
Mar-26 3.80	0.07	-	-	-	21.31	-0.16	-	30,000
Mar-26 3.90	0.08	-	-	-	20.65	-0.19	-	122
Mar-26 4.00	0.10	-	-	-	19.99	-0.23	-	142
Mar-26 4.10	0.12	-	-	-	19.33	-0.28	-	535
Mar-26 4.20	0.15	-	-	-	18.67	-0.33	-	149
Mar-26 4.30	0.18	-	-	-	18.01	-0.38	-	30
Mar-26 4.40	0.22	-	-	-	17.35	-0.45	-	30,001
Mar-26 4.50	0.27	-	-	-	16.69	-0.52	-	16
Mar-26 4.60	0.32	-	-	-	16.25	-0.59	-	15,000
Mar-26 4.70	0.38	-	-	-	16.03	-0.66	-	35,000
Mar-26 5.50	1.06	-	-	-	14.27	-0.98	-	3
Jun-26 3.40	0.05	-	-	-	21.94	-0.10	-	1,316
Jun-26 3.50	0.06	-	-	-	21.42	-0.12	-	25
Jun-26 3.60	0.07	-	-	-	20.91	-0.15	-	3,000
Jun-26 3.70	0.09	-	-	-	20.40	-0.18	-	100
Jun-26 3.90	0.13	-	-	-	19.37	-0.25	-	27
Jun-26 4.00	0.16	-	-	-	18.86	-0.29	-	25
Jun-26 4.10	0.19	-	-	-	18.35	-0.34	-	10
Jun-26 4.20	0.22	-	-	-	17.83	-0.39	-	30,525
Jun-26 4.30	0.26	-	-	-	17.32	-0.45	-	12
Jun-26 4.40	0.30	-	-	-	16.81	-0.50	-	25,004
Jun-26 4.60	0.41	-	-	-	15.95	-0.62	-	15
Jun-26 5.00	0.71	-	-	-	15.22	-0.82	-	73
Jun-26 5.50	1.15	-	-	-	14.30	-0.96	-	300
Sep-26 3.20	0.03	-	-	-	21.37	-0.07	-	3
Sep-26 3.30	0.04	-	-	-	20.97	-0.09	-	1
Sep-26 4.00	0.17	-	-	-	18.15	-0.30	-	10,000
Sep-26 4.10	0.21	-	-	-	17.74	-0.35	-	607
Sep-26 4.40	0.33	-	-	-	16.53	-0.50	-	1
Sep-26 5.00	0.73	-	-	-	15.27	-0.79	-	17
Sep-26 6.00	1.64	-	-	-	13.81	-0.99	-	5
Dec-26 3.50	0.09	-	-	-	19.11	-0.17	-	4
Dec-26 3.60	0.11	-	-	-	18.78	-0.20	-	1
Dec-26 3.80	0.16	-	-	-	18.12	-0.27	-	1
Dec-26 3.90	0.19	-	-	-	17.79	-0.31	-	1,280
Dec-26 4.00	0.23	-	-	-	17.46	-0.35	-	22,004
Dec-26 4.10	0.26	-	-	-	17.13	-0.40	-	1
Dec-26 4.30	0.35	-	-	-	16.47	-0.49	-	45
Dec-26 4.40	0.40	-	-	-	16.14	-0.54	-	35
Dec-26 4.50	0.46	-	-	-	15.81	-0.59	-	31
Dec-26 4.60	0.52	-	-	-	15.58	-0.64	-	35,000
Dec-26 4.80	0.66	-	-	-	15.30	-0.73	-	50
Dec-26 5.00	0.82	-	-	-	15.02	-0.80	-	1
Dec-26 6.00	1.72	-	-	-	13.63	-0.98	-	4
Dec-26 6.25	1.96	-	-	-	13.28	-0.99	-	17
Mar-27 4.00	0.25	-	-	-	17.34	-0.35	-	50
Mar-27 4.10	0.29	-	-	-	17.06	-0.40	-	25
Mar-27 4.20	0.33	-	-	-	16.78	-0.44	-	600
Mar-27 4.50	0.48	-	-	-	15.95	-0.58	-	5
Mar-27 4.70	0.61	-	-	-	15.61	-0.66	-	1
Jun-27 3.80	0.21	-	-	-	17.04	-0.31	-	10
Jun-27 3.90	0.25	-	-	-	16.80	-0.35	-	19
Jun-27 4.00	0.29	-	-	-	16.57	-0.39	-	10
Jun-27 4.30	0.43	-	-	-	15.87	-0.52	-	10
Jun-27 4.40	0.49	-	-	-	15.63	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	20.15	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	18.75	-0.11	-	7,500
Dec-27 4.00	0.37	-	-	-	16.99	-0.42	-	3
Dec-27 4.10	0.42	-	-	-	16.81	-0.46	-	3
Dec-27 4.20	0.47	-	-	-	16.64	-0.50	-	1
Dec-27 4.60	0.71	-	-	-	15.96	-0.65	-	250
Dec-27 4.70	0.78	-	-	-	15.83	-0.68	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.39	-	-	-	21.82	0.85	-	10
Dec-25 3.00	1.43	-	-	-	30.10	0.98	-	5
Dec-25 4.50	0.16	-	-	-	17.68	0.47	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.20	-	-	-	-	23.62	-0.04	-	660
Sep-25 3.80	-	-	-	-	26.48	-0.03	-	120
Sep-25 4.00	0.01	-	-	-	24.02	-0.06	-	10
Sep-25 4.10	0.02	-	-	-	22.79	-0.09	-	570
Sep-25 4.30	0.04	-	-	-	20.33	-0.20	-	1
Sep-25 5.00	0.44	-	-	-	15.30	-0.94	-	9
Dec-25 3.60	0.03	-	-	-	24.82	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	22.34	-0.16	-	300
Dec-25 4.00	0.07	-	-	-	21.51	-0.20	-	5
Dec-25 4.10	0.09	-	-	-	20.69	-0.25	-	590
Dec-25 4.30	0.15	-	-	-	19.03	-0.37	-	750
Dec-25 5.00	0.58	-	-	-	15.48	-0.88	-	10
Dec-25 7.50	3.04	-	-	-	7.23	-0.99	-	5
Dec-25 8.50	4.04	-	-	-	3.94	-0.99	-	48
Dec-25 9.50	5.03	-	-	-	2.11	-0.99	-	50
Dec-25 10.00	5.52	-	-	-	2.11	-0.99	-	53
Dec-25 11.00	6.52	-	-	-	2.11	-0.99	-	52
Dec-25 12.00	7.51	-	-	-	2.11	-0.99	-	361
Dec-25 16.50	11.98	-	-	-	2.11	-0.99	-	38
Mar-26 4.10	0.12	-	-	-	19.33	-0.27	-	600
Mar-26 4.30	0.18	-	-	-	18.01	-0.37	-	680
Mar-26 5.00	0.59	-	-	-	15.37	-0.80	-	5
Mar-26 7.75	3.26	-	-	-	9.33	-0.99	-	750
Jun-26 4.10	0.18	-	-	-	18.35	-0.33	-	1,700
Jun-26 4.20	0.22	-	-	-	17.83	-0.39	-	760

	Previous Close	2.31		01/08/25
	UNICAJA Close	2.23		01/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.99	-	-	8

	Previous Close	94.50		01/08/25
	VIDRALA Close	93.50		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	3.49	-	-	-	18.50	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.53	-	-	-	18.79	-0.33	-	5
Mar-26 105.00	12.94	-	-	-	17.10	-0.79	-	4

	Previous Close	60.00		01/08/25
	VISCOFAN Close	60.80		01/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.98	0.20	-	-	-	18.03	0.17	-	1
Aug-25 64.95	0.02	-	-	-	16.62	0.02	-	1
Sep-25 62.98	0.62	-	-	-	15.36	0.29	-	1
Dec-25 49.20	12.04	-	-	-	19.74	0.97	-	1
Dec-25 64.95	0.74	-	-	-	13.87	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 59.04	0.30	0.47	0.47	0.47	19.79	-0.21	1	4
Aug-25 61.01	0.99	-	-	-	18.68	-0.52	-	1
Sep-25 53.14	0.03	-	-	-	18.07	-0.02	-	1
Sep-25 57.08	0.25	-	-	-	16.25	-0.13	-	2
Sep-25 59.04	0.61	-	-	-	15.35	-0.28	-	4
Oct-25 51.17	0.03	-	-	-	18.33	-0.02	-	1
Oct-25 57.08	0.41	-	-	-	15.70	-0.17	-	10
Oct-25 59.04	0.84	-	-	-	14.83	-0.30	-	2
Dec-25 53.14	0.20	-	-	-	13.82	-0.08	-	2
Dec-25 55.11	0.41	-	-	-	13.18	-0.16	-	3
Dec-25 59.04	1.46	-	-	-	11.91	-0.43	-	4
Dec-25 61.01	2.44	-	-	-	11.23	-0.61	-	2
Dec-25 62.98	3.74	-	-	-	10.23	-0.79	-	3
Mar-26 57.08	1.46	-	-	-	14.04	-0.32	-	1
Mar-26 59.04	2.19	-	-	-	13.59	-0.44	-	1
Mar-26 62.98	4.34	-	-	-	12.39	-0.70	-	2

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.