DAILY BULLETIN 07/11/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 8,836-- 8,836 -
MINI IBEX-35 1,598260399 2,257 0.65
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 12024,3458,621 33,086 2.82
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3566,855--66,855
MINI IBEX-352,48585,23189,169176,885
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,550--6,550
BONO 10----
ACCIONES1,635,7061,643,4654,124,7587,403,929
DIVIDENDOS10,380--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 Close14,141.6011/07/25
    IBEX - 35 Close 14,009.20





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 13,996.8 13,996 14,112 13,9758,303 66,280
    15-Aug-25 14,018.0 14,001 14,128 14,001533 485
    19-Sep-25 14,031.0 - - -- -
    19-Dec-25 13,956.0 - - -- 90
    20-Mar-26 13,949.0 - - -- -
    19-Jun-26 13,792.0 - - -- -
    18-Sep-26 13,717.0 - - -- -
    18-Dec-26 13,635.0 - - -- -
    19-Mar-27 13,628.0 - - -- -
    18-Jun-27 13,476.0 - - -- -
    17-Sep-27 13,407.0 - - -- -
    17-Dec-27 13,338.0 - - -- -
    16-Jun-28 13,213.0 - - -- -
    15-Dec-28 13,084.0 - - -- -
    15-Jun-29 12,974.0 - - -- -
    21-Dec-29 12,882.0 - - -- -
    21-Jun-30 12,767.0 - - -- -




    Previous Close-11/07/25
    MINI IBEX-35 Close -





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 14,009.2 - - -- -
    18-Jul-25 13,996.8 13,990 14,115 13,9701,519 2,376
    25-Jul-25 14,002.0 - - -- -
    01-Aug-25 14,006.0 - - -- -
    15-Aug-25 14,018.0 14,030 14,130 14,00579 104
    19-Sep-25 14,031.0 - - -- 4
    19-Dec-25 13,956.0 - - -- 1
    20-Mar-26 13,949.0 - - -- -
    19-Jun-26 13,792.0 - - -- -
    18-Sep-26 13,717.0 - - -- -
    18-Dec-26 13,635.0 - - -- -
    19-Mar-27 13,628.0 - - -- -
    18-Jun-27 13,476.0 - - -- -
    17-Sep-27 13,407.0 - - -- -
    17-Dec-27 13,338.0 - - -- -
    16-Jun-28 13,213.0 - - -- -
    15-Dec-28 13,084.0 - - -- -
    15-Jun-29 12,974.0 - - -- -
    21-Dec-29 12,882.0 - - -- -
    21-Jun-30 12,767.0 - - -- -




    Previous Close-11/07/25
    MICRO IBEX-35 Close -





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 13,996.8 - - -- -
    15-Aug-25 14,018.0 - - -- -




    Previous Close1,262.2011/07/25
    IBEX BANCOS Close 1,235.50





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 1,236.0 - - -- -
    15-Aug-25 1,238.0 - - -- -
    19-Sep-25 1,238.0 - - -- -
    19-Dec-25 1,220.0 - - -- -
    20-Mar-26 1,224.0 - - -- -
    19-Jun-26 1,198.0 - - -- -
    18-Sep-26 1,200.0 - - -- -
    18-Dec-26 1,182.0 - - -- -
    19-Mar-27 1,186.0 - - -- -
    18-Jun-27 1,161.0 - - -- -
    17-Sep-27 1,164.0 - - -- -
    17-Dec-27 1,148.0 - - -- -
    16-Jun-28 1,129.0 - - -- -
    15-Dec-28 1,116.0 - - -- -
    15-Jun-29 1,100.0 - - -- -
    21-Dec-29 1,090.0 - - -- -
    21-Jun-30 1,074.0 - - -- -




    Previous Close1,648.4011/07/25
    IBEX ENERGIA Close 1,653.50





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 1,654.1 - - -- -
    15-Aug-25 1,655.0 - - -- -
    19-Sep-25 1,658.0 - - -- -
    19-Dec-25 1,661.0 - - -- -
    20-Mar-26 1,639.0 - - -- -
    19-Jun-26 1,642.0 - - -- -
    18-Sep-26 1,599.0 - - -- -
    18-Dec-26 1,602.0 - - -- -
    19-Mar-27 1,580.0 - - -- -
    18-Jun-27 1,584.0 - - -- -
    17-Sep-27 1,543.0 - - -- -
    17-Dec-27 1,547.0 - - -- -
    16-Jun-28 1,533.0 - - -- -
    15-Dec-28 1,498.0 - - -- -
    15-Jun-29 1,487.0 - - -- -
    21-Dec-29 1,457.0 - - -- -
    21-Jun-30 1,447.0 - - -- -




    Previous Close385.2011/07/25
    IBEX - 35 Impacto DIV Close 385.20





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 386.0 - - -- -
    15-Aug-25 388.0 - - -- -
    19-Sep-25 401.0 - - -- -
    19-Dec-25 545.0 - - -- 5,725
    18-Dec-26 550.0 - - -- 600
    17-Dec-27 534.0 - - -- 75
    15-Dec-28 524.0 - - -- 150
    21-Dec-29 515.0 - - -- -




    STOCK FUTURES

    Previous Close154.1011/07/25
    ACCIONA Close 154.60





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 154.66 - - -- -
    15-Aug-25 154.89 - - -- -
    19-Sep-25 155.18 153.90 153.90 153.901 1,224
    19-Dec-25 155.90 - - -- -
    20-Mar-26 156.59 - - -- -
    19-Jun-26 157.26 - - -- -
    18-Sep-26 152.44 - - -- -
    18-Dec-26 153.09 - - -- -
    19-Mar-27 153.77 - - -- -
    18-Jun-27 154.49 - - -- -
    17-Sep-27 149.62 - - -- -
    17-Dec-27 150.40 - - -- -
    16-Jun-28 152.03 - - -- -
    15-Dec-28 148.02 - - -- -
    15-Jun-29 149.81 - - -- -
    21-Dec-29 146.19 - - -- -
    21-Jun-30 148.11 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 154.66 - - -- -
    15-Aug-25 154.89 - - -- -
    19-Sep-25 155.18 - - -- -
    19-Dec-25 155.90 - - -- -
    20-Mar-26 156.59 - - -- -
    19-Jun-26 157.26 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 154.60 - - -- -




    Previous Close22.3811/07/25
    ACCIONA ENERGIA Close 22.62





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 22.63 - - -- -
    15-Aug-25 22.66 - - -- -
    19-Sep-25 22.71 - - -- -
    19-Dec-25 22.81 - - -- -
    20-Mar-26 22.91 - - -- -
    19-Jun-26 22.51 - - -- -
    18-Sep-26 22.60 - - -- -
    18-Dec-26 22.70 - - -- -
    19-Mar-27 22.80 - - -- -
    18-Jun-27 22.41 - - -- -
    17-Sep-27 22.51 - - -- -
    17-Dec-27 22.63 - - -- -
    16-Jun-28 22.38 - - -- -
    15-Dec-28 22.63 - - -- -
    15-Jun-29 22.40 - - -- -
    21-Dec-29 22.72 - - -- -
    21-Jun-30 22.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 22.63 - - -- -
    15-Aug-25 22.66 - - -- -
    19-Sep-25 22.71 - - -- -
    19-Dec-25 22.81 - - -- -
    20-Mar-26 22.91 - - -- -
    19-Jun-26 22.51 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 22.62 - - -- -




    Previous Close11.1211/07/25
    ACERINOX Close 11.11





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.80 - - -- -
    15-Aug-25 10.82 - - -- -
    19-Sep-25 10.84 - - -- 1
    19-Dec-25 10.89 - - -- -
    20-Mar-26 10.61 - - -- -
    19-Jun-26 10.65 - - -- -
    18-Sep-26 10.37 - - -- -
    18-Dec-26 10.41 - - -- -
    19-Mar-27 10.12 - - -- -
    18-Jun-27 10.16 - - -- -
    17-Sep-27 9.87 - - -- -
    17-Dec-27 9.92 - - -- -
    16-Jun-28 9.68 - - -- -
    15-Dec-28 9.44 - - -- -
    15-Jun-29 9.19 - - -- -
    21-Dec-29 8.95 - - -- -
    21-Jun-30 8.71 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.80 - - -- -
    15-Aug-25 10.82 - - -- -
    19-Sep-25 10.84 - - -- -
    19-Dec-25 10.89 - - -- -
    20-Mar-26 10.61 - - -- -
    19-Jun-26 10.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.11 - - -- -




    Previous Close56.1011/07/25
    ACS Close 56.45





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 56.47 - - -- -
    15-Aug-25 56.56 - - -- -
    19-Sep-25 56.66 - - -- 91
    19-Dec-25 56.93 - - -- -
    20-Mar-26 56.67 - - -- -
    19-Jun-26 56.92 - - -- -
    18-Sep-26 55.45 - - -- -
    18-Dec-26 55.68 - - -- -
    19-Mar-27 55.39 - - -- -
    18-Jun-27 55.65 - - -- -
    17-Sep-27 54.15 - - -- -
    17-Dec-27 54.43 - - -- -
    16-Jun-28 54.46 - - -- -
    15-Dec-28 53.19 - - -- -
    15-Jun-29 53.27 - - -- -
    21-Dec-29 52.14 - - -- -
    21-Jun-30 52.26 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 56.47 - - -- -
    15-Aug-25 56.56 - - -- -
    19-Sep-25 56.66 - - -- -
    19-Dec-25 56.93 - - -- -
    20-Mar-26 56.67 - - -- -
    19-Jun-26 56.92 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 56.45 - - -- -




    Previous Close23.3011/07/25
    AENA Close 23.38





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 23.39 - - -- -
    15-Aug-25 23.42 - - -- -
    19-Sep-25 23.47 - - -- 30
    19-Dec-25 23.58 - - -- -
    20-Mar-26 23.68 - - -- -
    19-Jun-26 22.72 - - -- -
    18-Sep-26 22.81 - - -- -
    18-Dec-26 22.91 - - -- -
    19-Mar-27 23.01 - - -- -
    18-Jun-27 22.01 - - -- -
    17-Sep-27 22.11 - - -- -
    17-Dec-27 22.23 - - -- -
    16-Jun-28 21.34 - - -- -
    15-Dec-28 21.59 - - -- -
    15-Jun-29 20.69 - - -- -
    21-Dec-29 20.99 - - -- -
    21-Jun-30 20.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 23.39 - - -- -
    15-Aug-25 23.42 - - -- -
    19-Sep-25 23.47 - - -- -
    19-Dec-25 23.58 - - -- -
    20-Mar-26 23.68 - - -- -
    19-Jun-26 22.72 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.38 - - -- -




    Previous Close11.0011/07/25
    ALMIRALL Close 10.94





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.94 - - -- -
    15-Aug-25 10.96 - - -- -
    19-Sep-25 10.98 - - -- -
    19-Dec-25 11.03 - - -- -
    20-Mar-26 11.08 - - -- -
    19-Jun-26 10.94 - - -- -
    18-Sep-26 10.99 - - -- -
    18-Dec-26 11.04 - - -- -
    19-Mar-27 11.09 - - -- -
    18-Jun-27 10.94 - - -- -
    17-Sep-27 10.99 - - -- -
    17-Dec-27 11.05 - - -- -
    16-Jun-28 10.97 - - -- -
    15-Dec-28 11.09 - - -- -
    15-Jun-29 11.02 - - -- -
    21-Dec-29 11.18 - - -- -
    21-Jun-30 11.12 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.94 - - -- -
    15-Aug-25 10.96 - - -- -
    19-Sep-25 10.98 - - -- -
    19-Dec-25 11.03 - - -- -
    20-Mar-26 11.08 - - -- -
    19-Jun-26 10.94 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.94 - - -- -




    Previous Close72.1411/07/25
    AMADEUS Close 71.74





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 71.77 - - -- -
    15-Aug-25 71.88 - - -- -
    19-Sep-25 72.01 72.00 72.00 72.001 16
    19-Dec-25 72.35 - - -- -
    20-Mar-26 72.12 - - -- -
    19-Jun-26 72.43 - - -- -
    18-Sep-26 71.76 - - -- -
    18-Dec-26 72.07 - - -- -
    19-Mar-27 71.79 - - -- -
    18-Jun-27 72.13 - - -- -
    17-Sep-27 71.37 - - -- -
    17-Dec-27 71.74 - - -- -
    16-Jun-28 71.86 - - -- -
    15-Dec-28 71.45 - - -- -
    15-Jun-29 71.58 - - -- -
    21-Dec-29 71.25 - - -- -
    21-Jun-30 71.41 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 71.77 - - -- -
    15-Aug-25 71.88 - - -- -
    19-Sep-25 72.01 - - -- -
    19-Dec-25 72.35 - - -- -
    20-Mar-26 72.12 - - -- -
    19-Jun-26 72.43 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 71.74 - - -- -




    Previous Close29.5911/07/25
    ARCELORMITTAL Close 29.40





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 29.41 - - -- -
    15-Aug-25 29.46 - - -- -
    19-Sep-25 29.51 29.40 29.40 29.401 100
    19-Dec-25 29.42 - - -- -
    20-Mar-26 29.55 - - -- -
    19-Jun-26 29.47 - - -- -
    18-Sep-26 29.60 - - -- -
    18-Dec-26 29.52 - - -- -
    19-Mar-27 29.65 - - -- -
    18-Jun-27 29.59 - - -- -
    17-Sep-27 29.73 - - -- -
    17-Dec-27 29.68 - - -- -
    16-Jun-28 29.79 - - -- -
    15-Dec-28 29.92 - - -- -
    15-Jun-29 30.07 - - -- -
    21-Dec-29 30.28 - - -- -
    21-Jun-30 30.47 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 29.41 - - -- -
    15-Aug-25 29.46 - - -- -
    19-Sep-25 29.51 - - -- -
    19-Dec-25 29.42 - - -- -
    20-Mar-26 29.55 - - -- -
    19-Jun-26 29.47 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.40 - - -- -




    Previous Close5.1211/07/25
    ATRESMEDIA Close 5.15





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 5.15 - - -- -
    15-Aug-25 5.16 - - -- -
    19-Sep-25 5.17 - - -- -
    19-Dec-25 5.01 - - -- -
    20-Mar-26 5.04 - - -- -
    19-Jun-26 4.82 - - -- -
    18-Sep-26 4.84 - - -- -
    18-Dec-26 4.68 - - -- -
    19-Mar-27 4.70 - - -- -
    18-Jun-27 4.46 - - -- -
    17-Sep-27 4.48 - - -- -
    17-Dec-27 4.33 - - -- -
    16-Jun-28 4.10 - - -- -
    15-Dec-28 3.97 - - -- -
    15-Jun-29 4.02 - - -- -
    21-Dec-29 3.61 - - -- -
    21-Jun-30 3.39 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 5.15 - - -- -
    15-Aug-25 5.16 - - -- -
    19-Sep-25 5.17 - - -- -
    19-Dec-25 5.01 - - -- -
    20-Mar-26 5.04 - - -- -
    19-Jun-26 4.82 - - -- -




    Previous Close1.5011/07/25
    AUDAX RENOV Close 1.51





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.51 - - -- -




    Previous Close48.1511/07/25
    AUXIL. FF.CC Close 49.90





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 49.90 - - -- -




    Previous Close3.0111/07/25
    B.SABADELL Close 2.93





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.93 - - -- -
    15-Aug-25 2.93 - - -- -
    19-Sep-25 2.87 - - -- 550
    19-Dec-25 2.89 - - -- -
    20-Mar-26 2.83 - - -- -
    19-Jun-26 2.77 - - -- -
    18-Sep-26 2.71 - - -- -
    18-Dec-26 2.72 - - -- -
    19-Mar-27 2.66 - - -- -
    18-Jun-27 2.61 - - -- -
    17-Sep-27 2.55 - - -- -
    17-Dec-27 2.56 - - -- -
    16-Jun-28 2.45 - - -- -
    15-Dec-28 2.40 - - -- -
    15-Jun-29 2.29 - - -- -
    21-Dec-29 2.25 - - -- -
    21-Jun-30 2.14 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.93 - - -- -
    15-Aug-25 2.93 - - -- -
    19-Sep-25 2.87 - - -- -
    19-Dec-25 2.89 - - -- -
    20-Mar-26 2.83 - - -- -
    19-Jun-26 2.77 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.93 - - -- -




    Previous Close11.5011/07/25
    BANKINTER Close 11.34





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.34 - - -- -
    15-Aug-25 11.36 - - -- -
    19-Sep-25 11.38 - - -- 210
    19-Dec-25 11.14 - - -- -
    20-Mar-26 11.18 - - -- -
    19-Jun-26 11.11 - - -- -
    18-Sep-26 11.00 - - -- -
    18-Dec-26 10.74 - - -- -
    19-Mar-27 10.79 - - -- -
    18-Jun-27 10.71 - - -- -
    17-Sep-27 10.60 - - -- -
    17-Dec-27 10.35 - - -- -
    16-Jun-28 10.32 - - -- -
    15-Dec-28 9.98 - - -- -
    15-Jun-29 9.96 - - -- -
    21-Dec-29 9.64 - - -- -
    21-Jun-30 9.63 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.34 - - -- -
    15-Aug-25 11.36 - - -- -
    19-Sep-25 11.38 - - -- -
    19-Dec-25 11.14 - - -- -
    20-Mar-26 11.18 - - -- -
    19-Jun-26 11.11 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.34 - - -- -




    Previous Close13.3511/07/25
    BBVA Close 12.94





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 12.94 - - -- -
    18-Jul-25 12.94 - - -- -
    25-Jul-25 12.94 - - -- -
    01-Aug-25 12.95 - - -- -
    15-Aug-25 12.96 - - -- -
    19-Sep-25 12.98 13.15 13.25 13.1450 368
    19-Dec-25 12.75 - - -- 12,500
    20-Mar-26 12.80 - - -- -
    19-Jun-26 12.47 - - -- -
    18-Sep-26 12.52 - - -- -
    18-Dec-26 12.29 - - -- -
    19-Mar-27 12.34 - - -- -
    18-Jun-27 12.06 - - -- -
    17-Sep-27 12.12 - - -- -
    17-Dec-27 11.92 - - -- -
    16-Jun-28 11.69 - - -- -
    15-Dec-28 11.57 - - -- -
    15-Jun-29 11.33 - - -- -
    21-Dec-29 11.25 - - -- -
    21-Jun-30 11.02 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 12.94 - - -- -
    15-Aug-25 12.96 - - -- -
    19-Sep-25 12.98 - - -- -
    19-Dec-25 12.75 - - -- -
    20-Mar-26 12.80 - - -- -
    19-Jun-26 12.47 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.94 - - -- -




    Previous Close7.5611/07/25
    CAIXABANK Close 7.47





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 7.48 - - -- -
    15-Aug-25 7.49 - - -- -
    19-Sep-25 7.50 7.58 7.58 7.585 177
    19-Dec-25 7.39 - - -- -
    20-Mar-26 7.43 - - -- -
    19-Jun-26 7.19 - - -- -
    18-Sep-26 7.22 - - -- -
    18-Dec-26 7.11 - - -- -
    19-Mar-27 7.14 - - -- -
    18-Jun-27 6.91 - - -- -
    17-Sep-27 6.94 - - -- -
    17-Dec-27 6.84 - - -- -
    16-Jun-28 6.72 - - -- -
    15-Dec-28 6.60 - - -- -
    15-Jun-29 6.49 - - -- -
    21-Dec-29 6.39 - - -- -
    21-Jun-30 6.22 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 7.48 - - -- -
    15-Aug-25 7.49 - - -- -
    19-Sep-25 7.50 - - -- -
    19-Dec-25 7.39 - - -- -
    20-Mar-26 7.43 - - -- -
    19-Jun-26 7.19 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.47 - - -- -




    Previous Close32.3011/07/25
    CELLNEX Close 32.25





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 32.26 - - -- -
    15-Aug-25 32.31 - - -- -
    19-Sep-25 32.37 - - -- 10
    19-Dec-25 32.47 - - -- -
    20-Mar-26 32.62 - - -- -
    19-Jun-26 32.40 - - -- -
    18-Sep-26 32.53 - - -- -
    18-Dec-26 32.31 - - -- -
    19-Mar-27 32.46 - - -- -
    18-Jun-27 32.23 - - -- -
    17-Sep-27 32.39 - - -- -
    17-Dec-27 32.17 - - -- -
    16-Jun-28 32.11 - - -- -
    15-Dec-28 32.07 - - -- -
    15-Jun-29 32.01 - - -- -
    21-Dec-29 32.02 - - -- -
    21-Jun-30 31.97 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 32.26 - - -- -
    15-Aug-25 32.31 - - -- -
    19-Sep-25 32.37 - - -- -
    19-Dec-25 32.47 - - -- -
    20-Mar-26 32.62 - - -- -
    19-Jun-26 32.40 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 32.25 - - -- -




    Previous Close25.2011/07/25
    CIE AUTOMOTIVE Close 24.50





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 24.51 - - -- -
    15-Aug-25 24.55 - - -- -
    19-Sep-25 24.59 - - -- 260
    19-Dec-25 24.71 - - -- -
    20-Mar-26 24.26 - - -- -
    19-Jun-26 24.37 - - -- -
    18-Sep-26 23.92 - - -- -
    18-Dec-26 24.02 - - -- -
    19-Mar-27 23.55 - - -- -
    18-Jun-27 23.66 - - -- -
    17-Sep-27 23.21 - - -- -
    17-Dec-27 23.33 - - -- -
    16-Jun-28 22.98 - - -- -
    15-Dec-28 22.64 - - -- -
    15-Jun-29 22.28 - - -- -
    21-Dec-29 21.96 - - -- -
    21-Jun-30 21.59 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 24.51 - - -- -
    15-Aug-25 24.55 - - -- -
    19-Sep-25 24.59 - - -- -
    19-Dec-25 24.71 - - -- -
    20-Mar-26 24.26 - - -- -
    19-Jun-26 24.37 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.50 - - -- -




    Previous Close5.9111/07/25
    COLONIAL Close 5.86





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 5.86 - - -- -
    15-Aug-25 5.87 - - -- -
    19-Sep-25 5.88 - - -- 135
    19-Dec-25 5.91 - - -- -
    20-Mar-26 5.94 - - -- -
    19-Jun-26 5.65 - - -- -
    18-Sep-26 5.67 - - -- -
    18-Dec-26 5.70 - - -- -
    19-Mar-27 5.72 - - -- -
    18-Jun-27 5.41 - - -- -
    17-Sep-27 5.44 - - -- -
    17-Dec-27 5.47 - - -- -
    16-Jun-28 5.52 - - -- -
    15-Dec-28 5.25 - - -- -
    15-Jun-29 5.31 - - -- -
    21-Dec-29 5.04 - - -- -
    21-Jun-30 4.77 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 5.86 - - -- -
    15-Aug-25 5.87 - - -- -
    19-Sep-25 5.88 - - -- -
    19-Dec-25 5.91 - - -- -
    20-Mar-26 5.94 - - -- -
    19-Jun-26 5.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.86 - - -- -




    Previous Close0.2311/07/25
    D. FELGUERA Close 0.23





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.23 - - -- -




    Previous Close17.4211/07/25
    EBRO FOODS Close 17.50





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 17.51 - - -- -
    15-Aug-25 17.53 - - -- -
    19-Sep-25 17.57 - - -- -
    19-Dec-25 17.42 - - -- -
    20-Mar-26 17.49 - - -- -
    19-Jun-26 17.33 - - -- -
    18-Sep-26 17.16 - - -- -
    18-Dec-26 16.99 - - -- -
    19-Mar-27 17.07 - - -- -
    18-Jun-27 16.89 - - -- -
    17-Sep-27 16.73 - - -- -
    17-Dec-27 16.56 - - -- -
    16-Jun-28 16.48 - - -- -
    15-Dec-28 16.15 - - -- -
    15-Jun-29 16.08 - - -- -
    21-Dec-29 15.79 - - -- -
    21-Jun-30 15.48 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 17.51 - - -- -
    15-Aug-25 17.53 - - -- -
    19-Sep-25 17.57 - - -- -
    19-Dec-25 17.42 - - -- -
    20-Mar-26 17.49 - - -- -
    19-Jun-26 17.33 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.50 - - -- -




    Previous Close13.2311/07/25
    ENAGAS Close 13.32





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 13.33 - - -- -
    15-Aug-25 13.35 - - -- -
    19-Sep-25 13.37 - - -- 16
    19-Dec-25 13.03 - - -- -
    20-Mar-26 13.09 - - -- -
    19-Jun-26 13.14 - - -- -
    18-Sep-26 12.60 - - -- -
    18-Dec-26 12.25 - - -- -
    19-Mar-27 12.31 - - -- -
    18-Jun-27 12.36 - - -- -
    17-Sep-27 11.82 - - -- -
    17-Dec-27 11.46 - - -- -
    16-Jun-28 11.59 - - -- -
    15-Dec-28 10.43 - - -- -
    15-Jun-29 10.56 - - -- -
    21-Dec-29 9.77 - - -- -
    21-Jun-30 9.91 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 13.33 - - -- -
    15-Aug-25 13.35 - - -- -
    19-Sep-25 13.37 - - -- -
    19-Dec-25 13.03 - - -- -
    20-Mar-26 13.09 - - -- -
    19-Jun-26 13.14 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.32 - - -- -




    Previous Close2.8911/07/25
    ENCE Close 2.91





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.91 - - -- -
    15-Aug-25 2.87 - - -- -
    19-Sep-25 2.87 - - -- -
    19-Dec-25 2.83 - - -- -
    20-Mar-26 2.85 - - -- -
    19-Jun-26 2.86 - - -- -
    18-Sep-26 2.81 - - -- -
    18-Dec-26 2.77 - - -- -
    19-Mar-27 2.78 - - -- -
    18-Jun-27 2.79 - - -- -
    17-Sep-27 2.72 - - -- -
    17-Dec-27 2.64 - - -- -
    16-Jun-28 2.67 - - -- -
    15-Dec-28 2.52 - - -- -
    15-Jun-29 2.55 - - -- -
    21-Dec-29 2.41 - - -- -
    21-Jun-30 2.44 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.91 - - -- -
    15-Aug-25 2.87 - - -- -
    19-Sep-25 2.87 - - -- -
    19-Dec-25 2.83 - - -- -
    20-Mar-26 2.85 - - -- -
    19-Jun-26 2.86 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.91 - - -- -




    Previous Close26.1611/07/25
    ENDESA Close 26.17





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 26.18 - - -- -
    15-Aug-25 26.22 - - -- -
    19-Sep-25 26.27 - - -- 505
    19-Dec-25 26.39 - - -- 5,000
    20-Mar-26 25.98 - - -- -
    19-Jun-26 26.09 - - -- -
    18-Sep-26 25.37 - - -- -
    18-Dec-26 25.48 - - -- -
    19-Mar-27 25.05 - - -- -
    18-Jun-27 25.17 - - -- -
    17-Sep-27 24.43 - - -- -
    17-Dec-27 24.55 - - -- -
    16-Jun-28 24.26 - - -- -
    15-Dec-28 23.65 - - -- -
    15-Jun-29 23.35 - - -- -
    21-Dec-29 22.78 - - -- -
    21-Jun-30 22.48 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 26.18 - - -- -
    15-Aug-25 26.22 - - -- -
    19-Sep-25 26.27 - - -- -
    19-Dec-25 26.39 - - -- -
    20-Mar-26 25.98 - - -- -
    19-Jun-26 26.09 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.17 - - -- -




    Previous Close4.5511/07/25
    FAES Close 4.55





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.55 - - -- -




    Previous Close11.4011/07/25
    FCC Close 11.50





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.50 - - -- -
    15-Aug-25 11.52 - - -- -
    19-Sep-25 11.54 - - -- -
    19-Dec-25 11.60 - - -- -
    20-Mar-26 11.65 - - -- -
    19-Jun-26 11.70 - - -- -
    18-Sep-26 11.05 - - -- -
    18-Dec-26 11.10 - - -- -
    19-Mar-27 11.15 - - -- -
    18-Jun-27 11.20 - - -- -
    17-Sep-27 10.54 - - -- -
    17-Dec-27 10.60 - - -- -
    16-Jun-28 10.72 - - -- -
    15-Dec-28 10.10 - - -- -
    15-Jun-29 10.23 - - -- -
    21-Dec-29 9.62 - - -- -
    21-Jun-30 9.75 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.50 - - -- -
    15-Aug-25 11.52 - - -- -
    19-Sep-25 11.54 - - -- -
    19-Dec-25 11.60 - - -- -
    20-Mar-26 11.65 - - -- -
    19-Jun-26 11.70 - - -- -




    Previous Close15.1211/07/25
    FCC INM Close 15.15





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 15.21 - - -- -
    20-Mar-26 15.34 - - -- -




    Previous Close45.0011/07/25
    FERROVIAL Close 45.06





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 45.08 - - -- -
    15-Aug-25 45.15 - - -- -
    19-Sep-25 45.23 - - -- 10
    19-Dec-25 45.05 - - -- -
    20-Mar-26 45.25 - - -- -
    19-Jun-26 45.18 - - -- -
    18-Sep-26 45.36 - - -- -
    18-Dec-26 45.16 - - -- -
    19-Mar-27 45.36 - - -- -
    18-Jun-27 45.31 - - -- -
    17-Sep-27 45.53 - - -- -
    17-Dec-27 45.35 - - -- -
    16-Jun-28 45.84 - - -- -
    15-Dec-28 45.69 - - -- -
    15-Jun-29 46.24 - - -- -
    21-Dec-29 46.22 - - -- -
    21-Jun-30 46.81 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 45.08 - - -- -
    15-Aug-25 45.15 - - -- -
    19-Sep-25 45.23 - - -- -
    19-Dec-25 45.05 - - -- -
    20-Mar-26 45.25 - - -- -
    19-Jun-26 45.18 - - -- -
    31-Dec-99 45.06 - - -- -




    Previous Close22.9011/07/25
    FLUIDRA Close 22.40





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 22.41 - - -- -
    15-Aug-25 22.44 - - -- -
    19-Sep-25 22.48 - - -- -
    19-Dec-25 22.29 - - -- -
    20-Mar-26 22.39 - - -- -
    19-Jun-26 22.48 - - -- -
    18-Sep-26 22.24 - - -- -
    18-Dec-26 22.01 - - -- -
    19-Mar-27 22.11 - - -- -
    18-Jun-27 22.21 - - -- -
    17-Sep-27 21.96 - - -- -
    17-Dec-27 21.71 - - -- -
    16-Jun-28 21.95 - - -- -
    15-Dec-28 21.43 - - -- -
    15-Jun-29 21.69 - - -- -
    21-Dec-29 21.23 - - -- -
    21-Jun-30 21.51 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 22.41 - - -- -
    15-Aug-25 22.44 - - -- -
    19-Sep-25 22.48 - - -- -
    19-Dec-25 22.29 - - -- -
    20-Mar-26 22.39 - - -- -
    19-Jun-26 22.48 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 22.40 - - -- -




    Previous Close48.9011/07/25
    G.CATALANA O Close 48.90





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.90 - - -- -




    Previous Close3.1911/07/25
    GESTAMP Close 3.17





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.17 - - -- -




    Previous Close65.1011/07/25
    GRENERGY Close 65.20





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 65.20 - - -- -




    Previous Close11.5811/07/25
    GRIFOLS Close 11.62





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.62 - - -- -
    15-Aug-25 11.64 - - -- -
    19-Sep-25 11.66 - - -- 89
    19-Dec-25 11.72 - - -- -
    20-Mar-26 11.77 - - -- -
    19-Jun-26 11.82 - - -- -
    18-Sep-26 11.87 - - -- -
    18-Dec-26 11.82 - - -- -
    19-Mar-27 11.87 - - -- -
    18-Jun-27 11.83 - - -- -
    17-Sep-27 11.88 - - -- -
    17-Dec-27 11.95 - - -- -
    16-Jun-28 11.87 - - -- -
    15-Dec-28 12.01 - - -- -
    15-Jun-29 11.95 - - -- -
    21-Dec-29 12.02 - - -- -
    21-Jun-30 12.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.62 - - -- -
    15-Aug-25 11.64 - - -- -
    19-Sep-25 11.66 - - -- -
    19-Dec-25 11.72 - - -- -
    20-Mar-26 11.77 - - -- -
    19-Jun-26 11.82 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.62 - - -- -




    Previous Close8.3411/07/25
    GRIFOLS B Close 8.51





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.51 - - -- -




    Previous Close4.2911/07/25
    IAG Close 4.26





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 4.26 - - -- -
    15-Aug-25 4.27 - - -- -
    19-Sep-25 4.24 - - -- 56
    19-Dec-25 4.26 - - -- -
    20-Mar-26 4.28 - - -- -
    19-Jun-26 4.30 - - -- -
    18-Sep-26 4.21 - - -- -
    18-Dec-26 4.23 - - -- -
    19-Mar-27 4.25 - - -- -
    18-Jun-27 4.27 - - -- -
    17-Sep-27 4.16 - - -- -
    17-Dec-27 4.18 - - -- -
    16-Jun-28 4.23 - - -- -
    15-Dec-28 4.13 - - -- -
    15-Jun-29 4.18 - - -- -
    21-Dec-29 4.10 - - -- -
    21-Jun-30 4.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 4.26 - - -- -
    15-Aug-25 4.27 - - -- -
    19-Sep-25 4.24 - - -- -
    19-Dec-25 4.26 - - -- -
    20-Mar-26 4.28 - - -- -
    19-Jun-26 4.30 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.26 - - -- -




    Previous Close15.5811/07/25
    IBERDROLA Close 15.58





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 15.58 - - -- -
    18-Jul-25 15.58 - - -- -
    25-Jul-25 15.59 - - -- -
    01-Aug-25 15.59 - - -- -
    15-Aug-25 15.60 - - -- -
    19-Sep-25 15.63 15.55 15.55 15.5550 4,373
    19-Dec-25 15.71 - - -- -
    20-Mar-26 15.54 - - -- -
    19-Jun-26 15.61 - - -- -
    18-Sep-26 15.25 - - -- -
    18-Dec-26 15.32 - - -- -
    19-Mar-27 15.16 - - -- -
    18-Jun-27 15.23 - - -- -
    17-Sep-27 14.89 - - -- -
    17-Dec-27 14.97 - - -- -
    16-Jun-28 14.92 - - -- -
    15-Dec-28 14.71 - - -- -
    15-Jun-29 14.68 - - -- -
    21-Dec-29 14.52 - - -- -
    21-Jun-30 14.50 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 15.58 - - -- -
    15-Aug-25 15.60 - - -- -
    19-Sep-25 15.63 - - -- -
    19-Dec-25 15.71 - - -- -
    20-Mar-26 15.54 - - -- -
    19-Jun-26 15.61 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.58 - - -- -




    Previous Close44.0011/07/25
    INDITEX Close 43.41





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 43.41 - - -- -
    18-Jul-25 43.43 - - -- -
    25-Jul-25 43.44 - - -- -
    01-Aug-25 43.46 - - -- -
    15-Aug-25 43.49 - - -- -
    19-Sep-25 43.57 - - -- 47
    19-Dec-25 43.49 - - -- -
    20-Mar-26 43.68 - - -- -
    19-Jun-26 43.05 - - -- -
    18-Sep-26 43.23 - - -- -
    18-Dec-26 43.15 - - -- -
    19-Mar-27 43.34 - - -- -
    18-Jun-27 42.75 - - -- -
    17-Sep-27 42.95 - - -- -
    17-Dec-27 42.90 - - -- -
    16-Jun-28 42.62 - - -- -
    15-Dec-28 42.84 - - -- -
    15-Jun-29 42.62 - - -- -
    21-Dec-29 42.96 - - -- -
    21-Jun-30 42.77 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 43.43 - - -- -
    15-Aug-25 43.49 - - -- -
    19-Sep-25 43.57 - - -- -
    19-Dec-25 43.49 - - -- -
    20-Mar-26 43.68 - - -- -
    19-Jun-26 43.05 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 43.41 - - -- -




    Previous Close37.8211/07/25
    INDRA Close 38.10





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 38.11 - - -- -
    15-Aug-25 38.17 - - -- -
    19-Sep-25 38.24 - - -- 106
    19-Dec-25 38.42 - - -- -
    20-Mar-26 38.59 - - -- -
    19-Jun-26 38.75 - - -- -
    18-Sep-26 38.66 - - -- -
    18-Dec-26 38.83 - - -- -
    19-Mar-27 39.00 - - -- -
    18-Jun-27 39.19 - - -- -
    17-Sep-27 39.01 - - -- -
    17-Dec-27 39.21 - - -- -
    16-Jun-28 39.64 - - -- -
    15-Dec-28 39.71 - - -- -
    15-Jun-29 40.18 - - -- -
    21-Dec-29 40.36 - - -- -
    21-Jun-30 40.88 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 38.11 - - -- -
    15-Aug-25 38.17 - - -- -
    19-Sep-25 38.24 - - -- -
    19-Dec-25 38.42 - - -- -
    20-Mar-26 38.59 - - -- -
    19-Jun-26 38.75 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 38.10 - - -- -




    Previous Close56.0011/07/25
    LABORAT. ROVI Close 55.70





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 54.79 - - -- -
    15-Aug-25 54.87 - - -- -
    19-Sep-25 54.97 - - -- 5
    19-Dec-25 55.23 - - -- -
    20-Mar-26 55.47 - - -- -
    19-Jun-26 55.71 - - -- -
    18-Sep-26 54.73 - - -- -
    18-Dec-26 54.97 - - -- -
    19-Mar-27 55.21 - - -- -
    18-Jun-27 55.47 - - -- -
    17-Sep-27 54.23 - - -- -
    17-Dec-27 54.51 - - -- -
    16-Jun-28 55.10 - - -- -
    15-Dec-28 54.12 - - -- -
    15-Jun-29 54.77 - - -- -
    21-Dec-29 53.93 - - -- -
    21-Jun-30 54.63 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 54.79 - - -- -
    15-Aug-25 54.87 - - -- -
    19-Sep-25 54.97 - - -- -
    19-Dec-25 55.23 - - -- -
    20-Mar-26 55.47 - - -- -
    19-Jun-26 55.71 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 55.70 - - -- -




    Previous Close1.3611/07/25
    LINEA DIRECTA Close 1.35





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.35 - - -- -




    Previous Close27.8611/07/25
    LOGISTA Close 27.88





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.88 - - -- -




    Previous Close3.5211/07/25
    MAPFRE Close 3.47





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 3.48 - - -- -
    15-Aug-25 3.48 - - -- -
    19-Sep-25 3.49 3.51 3.51 3.511 1
    19-Dec-25 3.43 - - -- -
    20-Mar-26 3.45 - - -- -
    19-Jun-26 3.36 - - -- -
    18-Sep-26 3.38 - - -- -
    18-Dec-26 3.32 - - -- -
    19-Mar-27 3.33 - - -- -
    18-Jun-27 3.22 - - -- -
    17-Sep-27 3.24 - - -- -
    17-Dec-27 3.18 - - -- -
    16-Jun-28 3.11 - - -- -
    15-Dec-28 3.07 - - -- -
    15-Jun-29 3.00 - - -- -
    21-Dec-29 2.97 - - -- -
    21-Jun-30 2.91 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 3.48 - - -- -
    15-Aug-25 3.48 - - -- -
    19-Sep-25 3.49 - - -- -
    19-Dec-25 3.43 - - -- -
    20-Mar-26 3.45 - - -- -
    19-Jun-26 3.36 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.47 - - -- -




    Previous Close7.6911/07/25
    MELIA HOTELS Close 7.64





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 7.64 - - -- -
    15-Aug-25 7.65 - - -- -
    19-Sep-25 7.66 - - -- -
    19-Dec-25 7.70 - - -- -
    20-Mar-26 7.73 - - -- -
    19-Jun-26 7.77 - - -- -
    18-Sep-26 7.62 - - -- -
    18-Dec-26 7.65 - - -- -
    19-Mar-27 7.68 - - -- -
    18-Jun-27 7.72 - - -- -
    17-Sep-27 7.57 - - -- -
    17-Dec-27 7.61 - - -- -
    16-Jun-28 7.69 - - -- -
    15-Dec-28 7.57 - - -- -
    15-Jun-29 7.67 - - -- -
    21-Dec-29 7.57 - - -- -
    21-Jun-30 7.67 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 7.64 - - -- -
    15-Aug-25 7.65 - - -- -
    19-Sep-25 7.66 - - -- -
    19-Dec-25 7.70 - - -- -
    20-Mar-26 7.73 - - -- -
    19-Jun-26 7.77 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.64 - - -- -




    Previous Close11.1911/07/25
    MERLIN Close 11.17





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.17 - - -- -
    15-Aug-25 11.19 - - -- -
    19-Sep-25 11.21 - - -- -
    19-Dec-25 11.08 - - -- -
    20-Mar-26 11.13 - - -- -
    19-Jun-26 10.89 - - -- -
    18-Sep-26 10.94 - - -- -
    18-Dec-26 10.72 - - -- -
    19-Mar-27 10.77 - - -- -
    18-Jun-27 10.51 - - -- -
    17-Sep-27 10.56 - - -- -
    17-Dec-27 10.36 - - -- -
    16-Jun-28 10.16 - - -- -
    15-Dec-28 10.02 - - -- -
    15-Jun-29 9.83 - - -- -
    21-Dec-29 9.71 - - -- -
    21-Jun-30 9.53 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 11.17 - - -- -
    15-Aug-25 11.19 - - -- -
    19-Sep-25 11.21 - - -- -
    19-Dec-25 11.08 - - -- -
    20-Mar-26 11.13 - - -- -
    19-Jun-26 10.89 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.17 - - -- -




    Previous Close27.1011/07/25
    NATURGY Close 27.12





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 27.13 - - -- -
    15-Aug-25 26.67 - - -- -
    19-Sep-25 26.72 - - -- 55
    19-Dec-25 26.34 - - -- -
    20-Mar-26 26.46 - - -- -
    19-Jun-26 25.90 - - -- -
    18-Sep-26 25.53 - - -- -
    18-Dec-26 25.16 - - -- -
    19-Mar-27 25.28 - - -- -
    18-Jun-27 24.66 - - -- -
    17-Sep-27 24.33 - - -- -
    17-Dec-27 24.00 - - -- -
    16-Jun-28 23.64 - - -- -
    15-Dec-28 22.89 - - -- -
    15-Jun-29 22.70 - - -- -
    21-Dec-29 21.85 - - -- -
    21-Jun-30 21.67 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 27.13 - - -- -
    15-Aug-25 26.67 - - -- -
    19-Sep-25 26.72 - - -- -
    19-Dec-25 26.34 - - -- -
    20-Mar-26 26.46 - - -- -
    19-Jun-26 25.90 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.12 - - -- -




    Previous Close0.3211/07/25
    OBRASCON HUARTE Close 0.32





    FUTURES OBRASCON HUARTE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.32 - - -- -
    15-Aug-25 0.32 - - -- -
    19-Sep-25 0.32 - - -- -
    19-Dec-25 0.32 - - -- -
    20-Mar-26 0.32 - - -- -
    19-Jun-26 0.32 - - -- -
    18-Sep-26 0.33 - - -- -
    18-Dec-26 0.33 - - -- -
    19-Mar-27 0.33 - - -- -
    18-Jun-27 0.33 - - -- -
    17-Sep-27 0.33 - - -- -
    17-Dec-27 0.33 - - -- -
    16-Jun-28 0.34 - - -- -
    15-Dec-28 0.34 - - -- -
    15-Jun-29 0.34 - - -- -
    21-Dec-29 0.35 - - -- -
    21-Jun-30 0.35 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.32 - - -- -
    15-Aug-25 0.32 - - -- -
    19-Sep-25 0.32 - - -- -
    19-Dec-25 0.32 - - -- -
    20-Mar-26 0.32 - - -- -
    19-Jun-26 0.32 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.32 - - -- -




    Previous Close82.1511/07/25
    PHARMA MAR Close 81.00





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 81.03 - - -- -
    15-Aug-25 81.15 - - -- -
    19-Sep-25 81.31 - - -- -
    19-Dec-25 81.68 - - -- -
    20-Mar-26 82.04 - - -- -
    19-Jun-26 82.39 - - -- -
    18-Sep-26 81.93 - - -- -
    18-Dec-26 82.28 - - -- -
    19-Mar-27 82.65 - - -- -
    18-Jun-27 83.03 - - -- -
    17-Sep-27 82.63 - - -- -
    17-Dec-27 83.06 - - -- -
    16-Jun-28 83.95 - - -- -
    15-Dec-28 84.10 - - -- -
    15-Jun-29 85.10 - - -- -
    21-Dec-29 85.47 - - -- -
    21-Jun-30 86.57 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 81.03 - - -- -
    15-Aug-25 81.15 - - -- -
    19-Sep-25 81.31 - - -- -
    19-Dec-25 81.68 - - -- -
    20-Mar-26 82.04 - - -- -
    19-Jun-26 82.39 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 81.00 - - -- -




    Previous Close2.9911/07/25
    PROSEGUR Close 3.07





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.07 - - -- -




    Previous Close16.9011/07/25
    PUIG Close 16.57





    FUTURES PUIG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 16.58 - - -- -
    15-Aug-25 16.60 - - -- -
    19-Sep-25 16.63 - - -- -
    19-Dec-25 16.71 - - -- -
    20-Mar-26 16.78 - - -- -
    19-Jun-26 16.45 - - -- -
    18-Sep-26 16.52 - - -- -
    18-Dec-26 16.59 - - -- -
    19-Mar-27 16.67 - - -- -
    18-Jun-27 16.30 - - -- -
    17-Sep-27 16.38 - - -- -
    17-Dec-27 16.47 - - -- -
    16-Jun-28 16.17 - - -- -
    15-Dec-28 16.35 - - -- -
    15-Jun-29 16.01 - - -- -
    21-Dec-29 16.24 - - -- -
    21-Jun-30 15.91 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 16.58 - - -- -
    15-Aug-25 16.60 - - -- -
    19-Sep-25 16.63 - - -- -
    19-Dec-25 16.71 - - -- -
    20-Mar-26 16.78 - - -- -
    19-Jun-26 16.45 - - -- -




    Previous Close17.4411/07/25
    REDEIA Close 17.43





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 17.44 - - -- -
    15-Aug-25 17.46 - - -- -
    19-Sep-25 17.50 - - -- 30
    19-Dec-25 17.58 - - -- -
    20-Mar-26 17.43 - - -- -
    19-Jun-26 17.51 - - -- -
    18-Sep-26 17.00 - - -- -
    18-Dec-26 17.07 - - -- -
    19-Mar-27 16.93 - - -- -
    18-Jun-27 17.01 - - -- -
    17-Sep-27 16.51 - - -- -
    17-Dec-27 16.59 - - -- -
    16-Jun-28 16.55 - - -- -
    15-Dec-28 16.16 - - -- -
    15-Jun-29 16.13 - - -- -
    21-Dec-29 15.78 - - -- -
    21-Jun-30 15.76 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 17.44 - - -- -
    15-Aug-25 17.46 - - -- -
    19-Sep-25 17.50 - - -- -
    19-Dec-25 17.58 - - -- -
    20-Mar-26 17.43 - - -- -
    19-Jun-26 17.51 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.43 - - -- -




    Previous Close12.8211/07/25
    REPSOL Close 12.99





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 12.99 - - -- -
    18-Jul-25 12.99 - - -- 10,000
    25-Jul-25 13.00 - - -- -
    01-Aug-25 13.00 - - -- -
    15-Aug-25 13.01 - - -- -
    19-Sep-25 13.04 - - -- 8,469
    19-Dec-25 13.10 - - -- 10,000
    20-Mar-26 12.66 - - -- -
    19-Jun-26 12.71 - - -- -
    18-Sep-26 12.24 - - -- -
    18-Dec-26 12.29 - - -- -
    19-Mar-27 11.88 - - -- -
    18-Jun-27 11.94 - - -- -
    17-Sep-27 11.51 - - -- -
    17-Dec-27 11.58 - - -- -
    16-Jun-28 11.29 - - -- -
    15-Dec-28 10.98 - - -- -
    15-Jun-29 10.71 - - -- -
    21-Dec-29 10.43 - - -- -
    21-Jun-30 10.17 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 12.99 - - -- -
    15-Aug-25 13.01 - - -- -
    19-Sep-25 13.04 - - -- -
    19-Dec-25 13.10 - - -- -
    20-Mar-26 12.66 - - -- -
    19-Jun-26 12.71 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.99 - - -- -




    Previous Close3.5711/07/25
    SACYR Close 3.56





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 3.56 - - -- -
    15-Aug-25 3.56 - - -- -
    19-Sep-25 3.57 - - -- -
    19-Dec-25 3.59 - - -- -
    20-Mar-26 3.54 - - -- -
    19-Jun-26 3.55 - - -- -
    18-Sep-26 3.48 - - -- -
    18-Dec-26 3.50 - - -- -
    19-Mar-27 3.45 - - -- -
    18-Jun-27 3.46 - - -- -
    17-Sep-27 3.39 - - -- -
    17-Dec-27 3.41 - - -- -
    16-Jun-28 3.38 - - -- -
    15-Dec-28 3.33 - - -- -
    15-Jun-29 3.31 - - -- -
    21-Dec-29 3.27 - - -- -
    21-Jun-30 3.24 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 3.56 - - -- -
    15-Aug-25 3.56 - - -- -
    19-Sep-25 3.57 - - -- -
    19-Dec-25 3.59 - - -- -
    20-Mar-26 3.54 - - -- -
    19-Jun-26 3.55 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.56 - - -- -




    Previous Close7.3411/07/25
    SANTANDER Close 7.21





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 7.21 - - -- -
    18-Jul-25 7.21 - - -- -
    25-Jul-25 7.22 - - -- -
    01-Aug-25 7.22 - - -- -
    15-Aug-25 7.23 - - -- -
    19-Sep-25 7.24 7.30 7.30 7.306 123,857
    19-Dec-25 7.14 - - -- -
    20-Mar-26 7.17 - - -- -
    19-Jun-26 7.07 - - -- -
    18-Sep-26 7.10 - - -- -
    18-Dec-26 7.00 - - -- -
    19-Mar-27 7.03 - - -- -
    18-Jun-27 6.93 - - -- -
    17-Sep-27 6.96 - - -- -
    17-Dec-27 6.86 - - -- -
    16-Jun-28 6.80 - - -- -
    15-Dec-28 6.75 - - -- -
    15-Jun-29 6.71 - - -- -
    21-Dec-29 6.70 - - -- -
    21-Jun-30 6.67 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 7.21 - - -- -
    15-Aug-25 7.23 - - -- -
    19-Sep-25 7.24 - - -- 1,427,400
    19-Dec-25 7.14 - - -- -
    20-Mar-26 7.17 - - -- -
    19-Jun-26 7.07 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.21 - - -- -




    Previous Close10.2011/07/25
    SOLARIA Close 10.14





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.14 - - -- -
    15-Aug-25 10.16 - - -- -
    19-Sep-25 10.18 - - -- -
    19-Dec-25 10.23 - - -- -
    20-Mar-26 10.27 - - -- -
    19-Jun-26 10.31 - - -- -
    18-Sep-26 10.36 - - -- -
    18-Dec-26 10.40 - - -- -
    19-Mar-27 10.45 - - -- -
    18-Jun-27 10.50 - - -- -
    17-Sep-27 10.55 - - -- -
    17-Dec-27 10.60 - - -- -
    16-Jun-28 10.72 - - -- -
    15-Dec-28 10.84 - - -- -
    15-Jun-29 10.96 - - -- -
    21-Dec-29 11.12 - - -- -
    21-Jun-30 11.26 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 10.14 - - -- -
    15-Aug-25 10.16 - - -- -
    19-Sep-25 10.18 - - -- -
    19-Dec-25 10.23 - - -- -
    20-Mar-26 10.27 - - -- -
    19-Jun-26 10.31 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.14 - - -- -




    Previous Close21.0611/07/25
    TECNICAS REUNIDAS Close 21.08





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 21.09 - - -- -
    15-Aug-25 21.12 - - -- -
    19-Sep-25 21.16 - - -- -
    19-Dec-25 21.26 - - -- -
    20-Mar-26 21.27 - - -- -
    19-Jun-26 21.36 - - -- -
    18-Sep-26 21.33 - - -- -
    18-Dec-26 21.42 - - -- -
    19-Mar-27 21.34 - - -- -
    18-Jun-27 21.44 - - -- -
    17-Sep-27 21.35 - - -- -
    17-Dec-27 21.46 - - -- -
    16-Jun-28 21.51 - - -- -
    15-Dec-28 21.55 - - -- -
    15-Jun-29 21.62 - - -- -
    21-Dec-29 21.71 - - -- -
    21-Jun-30 21.79 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 21.09 - - -- -
    15-Aug-25 21.12 - - -- -
    19-Sep-25 21.16 - - -- -
    19-Dec-25 21.26 - - -- -
    20-Mar-26 21.27 - - -- -
    19-Jun-26 21.36 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 21.08 - - -- -




    Previous Close4.4911/07/25
    TELEFONICA Close 4.48





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    11-Jul-25 4.48 - - -- -
    18-Jul-25 4.48 - - -- -
    25-Jul-25 4.48 - - -- -
    01-Aug-25 4.49 - - -- -
    15-Aug-25 4.49 - - -- 4
    19-Sep-25 4.50 4.49 4.49 4.495 5
    19-Dec-25 4.37 - - -- 30,000
    20-Mar-26 4.39 - - -- -
    19-Jun-26 4.27 - - -- -
    18-Sep-26 4.29 - - -- -
    18-Dec-26 4.17 - - -- -
    19-Mar-27 4.19 - - -- -
    18-Jun-27 4.08 - - -- -
    17-Sep-27 4.10 - - -- -
    17-Dec-27 4.00 - - -- -
    16-Jun-28 3.92 - - -- -
    15-Dec-28 3.84 - - -- -
    15-Jun-29 3.76 - - -- -
    21-Dec-29 3.69 - - -- -
    21-Jun-30 3.62 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 4.48 - - -- -
    15-Aug-25 4.49 - - -- -
    19-Sep-25 4.50 - - -- -
    19-Dec-25 4.37 - - -- -
    20-Mar-26 4.39 - - -- -
    19-Jun-26 4.27 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.48 - - -- -




    Previous Close2.0911/07/25
    UNICAJA Close 2.05





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.05 - - -- -
    15-Aug-25 2.05 - - -- -
    19-Sep-25 2.06 - - -- 6
    19-Dec-25 2.01 - - -- -
    20-Mar-26 2.02 - - -- -
    19-Jun-26 1.95 - - -- -
    18-Sep-26 1.96 - - -- -
    18-Dec-26 1.91 - - -- -
    19-Mar-27 1.92 - - -- -
    18-Jun-27 1.85 - - -- -
    17-Sep-27 1.86 - - -- -
    17-Dec-27 1.81 - - -- -
    16-Jun-28 1.75 - - -- -
    15-Dec-28 1.78 - - -- -
    15-Jun-29 1.66 - - -- -
    21-Dec-29 1.61 - - -- -
    21-Jun-30 1.57 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 2.05 - - -- -
    15-Aug-25 2.05 - - -- -
    19-Sep-25 2.06 - - -- -
    19-Dec-25 2.01 - - -- -
    20-Mar-26 2.02 - - -- -
    19-Jun-26 1.95 - - -- -




    Previous Close96.9011/07/25
    VIDRALA Close 96.00





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 96.04 - - -- -
    15-Aug-25 96.18 - - -- -
    19-Sep-25 96.36 - - -- -
    19-Dec-25 96.81 - - -- -
    20-Mar-26 96.14 - - -- -
    19-Jun-26 96.55 - - -- -
    18-Sep-26 96.53 - - -- -
    18-Dec-26 96.95 - - -- -
    19-Mar-27 96.19 - - -- -
    18-Jun-27 96.64 - - -- -
    17-Sep-27 96.65 - - -- -
    17-Dec-27 97.15 - - -- -
    16-Jun-28 96.98 - - -- -
    15-Dec-28 97.62 - - -- -
    15-Jun-29 97.56 - - -- -
    21-Dec-29 98.46 - - -- -
    21-Jun-30 98.48 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 96.04 - - -- -
    15-Aug-25 96.18 - - -- -
    19-Sep-25 96.36 - - -- -
    19-Dec-25 96.81 - - -- -
    20-Mar-26 96.14 - - -- -
    19-Jun-26 96.55 - - -- -




    Previous Close59.5011/07/25
    VISCOFAN Close 59.70





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 59.72 - - -- -
    15-Aug-25 59.81 - - -- -
    19-Sep-25 59.93 - - -- -
    19-Dec-25 58.59 - - -- -
    20-Mar-26 58.85 - - -- -
    19-Jun-26 58.38 - - -- -
    18-Sep-26 58.62 - - -- -
    18-Dec-26 58.87 - - -- -
    19-Mar-27 57.40 - - -- -
    18-Jun-27 56.92 - - -- -
    17-Sep-27 57.19 - - -- -
    17-Dec-27 57.49 - - -- -
    16-Jun-28 55.53 - - -- -
    15-Dec-28 56.16 - - -- -
    15-Jun-29 54.24 - - -- -
    21-Dec-29 53.16 - - -- -
    21-Jun-30 53.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 59.72 - - -- -
    15-Aug-25 59.81 - - -- -
    19-Sep-25 59.93 - - -- -
    19-Dec-25 58.59 - - -- -
    20-Mar-26 58.85 - - -- -
    19-Jun-26 58.38 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 59.70 - - -- -




    DIVIDEND FUTURES

    Previous Close0.41011/07/25
    BBVA DIV Close 0.410





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.4100 - - -- -
    15-Aug-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    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-11/07/25
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.4100 - - -- -
    15-Aug-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    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 Close0.28611/07/25
    CAIXABANK DIV Close 0.286





    FUTURES CAIXABANK DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.2864 - - -- -
    15-Aug-25 0.2864 - - -- -
    19-Sep-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-11/07/25
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.2864 - - -- -
    15-Aug-25 0.2864 - - -- -
    19-Sep-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 Close0.60011/07/25
    GAS NATURAL DIV Close 0.600





    FUTURES GAS NATURAL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.6000 - - -- -
    15-Aug-25 1.1000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    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-11/07/25
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.6000 - - -- -
    15-Aug-25 1.1000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    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 Close0.64011/07/25
    IBERDROLA DIV Close 0.640





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.6400 - - -- -
    15-Aug-25 0.6400 - - -- -
    19-Sep-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-11/07/25
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.6400 - - -- -
    15-Aug-25 0.6400 - - -- -
    19-Sep-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 Close0.84011/07/25
    INDITEX DIV Close 0.840





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.8400 - - -- -
    15-Aug-25 0.8400 - - -- -
    19-Sep-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-11/07/25
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.8400 - - -- -
    15-Aug-25 0.8400 - - -- -
    19-Sep-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 Close0.97511/07/25
    REPSOL DIV Close 0.975





    FUTURES REPSOL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.9750 - - -- -
    15-Aug-25 0.9750 - - -- -
    19-Sep-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 0.9440 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- 166
    20-Dec-30 0.8100 - - -- 85




    Previous Close-11/07/25
    REPSOL DIV25 Close -





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.9750 - - -- -
    15-Aug-25 0.9750 - - -- -
    19-Sep-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 0.9440 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- -




    Previous Close0.11011/07/25
    SANTANDER DIV Close 0.110





    FUTURES SANTANDER DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.1100 - - -- -
    15-Aug-25 0.1100 - - -- -
    19-Sep-25 0.1100 - - -- -
    19-Dec-25 0.2420 - - -- -
    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-11/07/25
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.1100 - - -- -
    15-Aug-25 0.1100 - - -- -
    19-Sep-25 0.1100 - - -- 4,204
    19-Dec-25 0.2420 - - -- -
    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 Close0.15011/07/25
    TELEFONICA DIV Close 0.150





    FUTURES TELEFONICA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.1500 - - -- -
    15-Aug-25 0.1500 - - -- -
    19-Sep-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-11/07/25
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    18-Jul-25 0.1500 - - -- -
    15-Aug-25 0.1500 - - -- -
    19-Sep-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-11/07/25
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   12,3001,709.20 1,689.001,689.001,689.0027.73 1.001-
    Jul-25 w2   13,150859.20 879.00879.00869.0022.23 1.002-
    Jul-25 w2   13,400609.20 594.00594.00594.0020.61 1.001-
    Jul-25 w2   13,500509.20 564.00564.00564.0019.97 1.001-
    Jul-25 w2   13,700309.20 319.00319.00319.0018.67 1.002-
    Jul-25 w2   13,725284.20 289.00289.00289.0018.51 1.001-
    Jul-25 w2   13,750259.20 254.00254.00254.0018.35 1.001-
    Jul-25 w2   13,850159.20 ---17.70 1.001-
    Jul-25 w2   13,900109.20 ---17.38 1.001-
    Jul-25 w2   13,92584.20 ---17.21 1.001-
    Jul-25 w2   13,95059.20 ---17.05 1.009-
    Jul-25 w2   14,0009.20 ---16.73 1.006-
    Jul-25 w2   14,025- 4.004.004.0016.63 -2-
    Jul-25 w2   14,050- 6.006.006.0016.56 -3-
    Jul-25 w2   14,075- 18.0018.0018.0016.50 -12-
    Jul-25 w2   14,100- 2.008.002.0016.43 -9-
    Jul-25 w2   14,150- 7.007.007.0016.30 -2-
    Jul-25 w2   14,175- 6.006.006.0016.24 -1-
    Jul-25 w2   14,200- ---16.18 -5-
    Jul-25 w2   14,250- ---16.05 -2-
    Jul-25 w2   14,275- ---15.98 -1-
    Jul-25 w2   14,300- ---15.92 -6-
    Jul-25 w2   14,325- ---15.85 -1-
    Jul-25 w2   14,350- ---15.79 -1-
    Jul-25 w2   14,400- ---15.66 -1-
    Jul-25   11,0002,996.00 ---29.64 1.00-2
    Jul-25   11,1002,896.00 ---29.09 1.00-1
    Jul-25   11,7002,296.00 ---25.77 1.00-1
    Jul-25   12,9001,096.00 ---19.14 1.00-3
    Jul-25   12,9501,047.00 ---18.86 1.00-1
    Jul-25   13,000997.00 ---18.59 1.00-17
    Jul-25   13,150847.00 881.00881.00871.0017.76 0.9922
    Jul-25   13,200797.00 ---17.48 0.99-7
    Jul-25   13,250748.00 ---17.21 0.99-1
    Jul-25   13,300698.00 ---16.93 0.98-2
    Jul-25   13,400600.00 ---16.38 0.97-2
    Jul-25   13,450551.00 ---16.10 0.96-1
    Jul-25   13,500503.00 ---15.82 0.95-23
    Jul-25   13,600409.00 ---15.27 0.91-4
    Jul-25   13,650363.00 358.00358.00358.0015.00 0.8911
    Jul-25   13,700318.00 334.00335.00334.0014.72 0.8544
    Jul-25   13,750276.00 265.00265.00265.0014.44 0.81110
    Jul-25   13,775255.00 256.00256.00256.0014.31 0.7911
    Jul-25   13,800235.00 ---14.17 0.77-17
    Jul-25   13,850196.00 190.00190.00190.0013.89 0.7157
    Jul-25   13,900161.00 ---13.61 0.65-23
    Jul-25   13,950129.00 ---13.34 0.57-100
    Jul-25   13,975114.00 103.00103.00101.0013.20 0.5444
    Jul-25   14,000100.00 99.00128.0095.0013.07 0.5012262
    Jul-25   14,05077.00 82.00117.0080.0012.97 0.4258
    Jul-25   14,10057.00 46.0085.0046.0012.87 0.341332
    Jul-25   14,15041.00 42.0048.0042.0012.77 0.27229
    Jul-25   14,17535.00 30.0070.0030.0012.72 0.2446
    Jul-25   14,20029.00 24.0048.0024.0012.67 0.2133172
    Jul-25   14,25020.00 22.0022.0020.0012.57 0.1636
    Jul-25   14,27516.00 14.0023.0014.0012.52 0.131414
    Jul-25   14,30013.00 12.0023.0012.0012.47 0.11512
    Jul-25   14,3508.00 ---12.37 0.08-2
    Jul-25   14,4005.00 8.0013.008.0012.26 0.05625
    Jul-25   14,4503.00 9.0012.009.0012.16 0.03411
    Jul-25   14,5002.00 ---12.06 0.02-33
    Jul-25   14,5501.00 ---11.96 0.01-3
    Jul-25   14,600- ---11.86 0.01-70
    Jul-25   14,650- ---11.76 --1
    Jul-25   14,700- ---11.66 --16
    Jul-25   14,750- ---11.56 --4
    Jul-25   14,800- ---11.45 --26
    Jul-25   14,850- ---11.35 --2
    Jul-25   14,900- ---11.25 --7
    Jul-25   15,000- ---11.05 --8
    Jul-25   15,050- ---10.95 --1
    Jul-25   15,100- ---10.85 --5
    Jul-25   15,150- ---10.75 --5
    Jul-25   15,800- ---9.43 --1
    Jul-25 w4   12,3001,701.00 1,721.001,721.001,721.0022.51 1.0011
    Jul-25 w4   13,400620.00 616.00616.00616.0016.61 0.9111
    Jul-25 w4   13,500529.00 566.00566.00566.0016.08 0.8811
    Jul-25 w4   13,750317.00 326.00326.00321.0014.74 0.7422
    Jul-25 w4   14,000149.00 156.00156.00156.0013.40 0.5111
    Jul-25 w4   14,15083.00 108.00108.00108.0013.08 0.3513
    Jul-25 w4   14,20066.00 ---12.97 0.30-1
    Jul-25 w4   14,25052.00 ---12.86 0.25-1
    Jul-25 w4   14,30040.00 ---12.76 0.20-2
    Jul-25 w4   14,40023.00 29.0029.0029.0012.55 0.1311
    Jul-25 w4   14,45016.00 ---12.44 0.10-1
    Jul-25 w4   14,50012.00 19.0019.0019.0012.33 0.0812
    Jul-25 w4   14,5508.00 ---12.23 0.06-1
    Jul-25 w4   14,6504.00 ---12.02 0.03-1
    Jul-25 w4   14,7002.00 ---11.91 0.02-1
    Aug-25 w1   14,150113.00 154.00154.00154.0012.96 0.3811
    Aug-25 w1   14,35051.00 ---12.54 0.22-2
    Aug-25 w1   14,40041.00 ---12.44 0.18-2
    Aug-25 w1   14,65010.00 19.0019.0019.0011.91 0.0611
    Aug-25 w1   14,7505.00 ---11.69 0.03-1
    Aug-25 w1   14,8004.00 ---11.59 0.03-1
    Aug-25 w1   14,8503.00 ---11.48 0.02-1
    Aug-25   12,8001,243.00 ---20.00 0.93-2
    Aug-25   12,9501,101.00 ---19.26 0.91-2
    Aug-25   13,0001,055.00 ---19.01 0.90-3
    Aug-25   13,500613.00 ---16.52 0.77-15
    Aug-25   13,700455.00 ---15.53 0.69-6
    Aug-25   13,800383.00 374.00374.00374.0015.03 0.64212
    Aug-25   13,900315.00 ---14.54 0.58-3
    Aug-25   13,950283.00 ---14.29 0.55-2
    Aug-25   14,000253.00 265.00265.00265.0014.04 0.52115
    Aug-25   14,050226.00 215.00215.00215.0013.88 0.4911
    Aug-25   14,100202.00 210.00210.00210.0013.77 0.45213
    Aug-25   14,150179.00 ---13.66 0.42-2
    Aug-25   14,200157.00 ---13.55 0.39-59
    Aug-25   14,250138.00 ---13.44 0.35-11
    Aug-25   14,300120.00 117.00146.00117.0013.33 0.3229
    Aug-25   14,350104.00 ---13.22 0.29-3
    Aug-25   14,40089.00 90.0090.0090.0013.11 0.2622
    Aug-25   14,45076.00 ---13.00 0.23-1
    Aug-25   14,50064.00 60.0071.0060.0012.90 0.21413
    Aug-25   14,55054.00 53.0066.0053.0012.79 0.1833
    Aug-25   14,60045.00 48.0048.0048.0012.68 0.16115
    Aug-25   14,65037.00 ---12.57 0.13-50
    Aug-25   14,70030.00 ---12.46 0.11-2
    Aug-25   14,80019.00 ---12.24 0.08-10
    Aug-25   14,90012.00 ---12.02 0.05-31
    Aug-25   14,9509.00 ---11.91 0.04-1
    Aug-25   15,0007.00 ---11.80 0.03-31
    Sep-25   7,0007,005.00 ---44.70 1.00-1
    Sep-25   7,4006,606.00 ---42.94 1.00-6
    Sep-25   8,0006,009.00 ---40.31 1.00-7
    Sep-25   9,0005,013.00 ---35.91 0.99-1
    Sep-25   9,3004,715.00 ---34.59 0.99-1
    Sep-25   9,4004,616.00 ---34.15 0.99-2
    Sep-25   9,6004,417.00 ---33.27 0.99-1
    Sep-25   10,0004,020.00 ---31.52 0.99-1
    Sep-25   10,5003,524.00 ---29.32 0.99-1
    Sep-25   10,8003,228.00 ---28.00 0.98-2
    Sep-25   11,0003,031.00 ---27.12 0.98-4
    Sep-25   11,1002,933.00 ---26.68 0.98-2
    Sep-25   11,3002,736.00 ---25.80 0.97-32
    Sep-25   11,5002,541.00 ---24.92 0.97-1
    Sep-25   11,8002,249.00 ---23.61 0.95-3
    Sep-25   11,9002,153.00 ---23.17 0.95-1
    Sep-25   12,0002,056.00 ---22.73 0.94-26
    Sep-25   12,2001,865.00 ---21.85 0.93-2
    Sep-25   12,3001,770.00 ---21.41 0.92-1
    Sep-25   12,4001,676.00 ---20.97 0.91-2
    Sep-25   12,5001,582.00 ---20.53 0.90-5
    Sep-25   12,6001,489.00 ---20.09 0.89-6
    Sep-25   12,7001,397.00 ---19.65 0.88-1
    Sep-25   12,8001,306.00 ---19.21 0.87-4
    Sep-25   12,9001,216.00 ---18.77 0.85-3
    Sep-25   13,0001,128.00 ---18.33 0.83-20
    Sep-25   13,200955.00 ---17.45 0.79-1
    Sep-25   13,400789.00 ---16.57 0.74-4
    Sep-25   13,500709.00 ---16.13 0.72-8
    Sep-25   13,600632.00 ---15.69 0.68-57
    Sep-25   13,700558.00 580.00606.00580.0015.25 0.6547
    Sep-25   13,800488.00 ---14.82 0.61-9
    Sep-25   13,850454.00 ---14.60 0.59-2
    Sep-25   13,900421.00 ---14.38 0.57-20
    Sep-25   13,950389.00 ---14.16 0.55-2
    Sep-25   14,000358.00 379.00379.00371.0013.94 0.526105
    Sep-25   14,050330.00 ---13.77 0.50-1
    Sep-25   14,100304.00 335.00335.00335.0013.70 0.4837
    Sep-25   14,150280.00 ---13.62 0.45-1
    Sep-25   14,200257.00 ---13.54 0.43-37
    Sep-25   14,250236.00 ---13.47 0.41-1
    Sep-25   14,300215.00 215.00269.00210.0013.39 0.38622
    Sep-25   14,350196.00 ---13.31 0.36-9
    Sep-25   14,400178.00 177.00190.00177.0013.24 0.34526
    Sep-25   14,500145.00 ---13.09 0.29-6
    Sep-25   14,550130.00 ---13.01 0.27-3
    Sep-25   14,600117.00 110.00110.00110.0012.93 0.2534
    Sep-25   14,70092.00 ---12.78 0.21-2
    Sep-25   14,80072.00 80.0080.0080.0012.63 0.18335
    Sep-25   14,85063.00 ---12.55 0.16-25
    Sep-25   14,90055.00 ---12.48 0.14-5
    Sep-25   15,00042.00 49.0049.0049.0012.33 0.11153
    Sep-25   15,10031.00 ---12.17 0.09-1
    Sep-25   15,20022.00 ---12.02 0.07-11
    Sep-25   15,30016.00 ---11.87 0.05-11
    Sep-25   15,40011.00 ---11.72 0.04-10
    Sep-25   15,5007.00 ---11.57 0.03-5
    Dec-25   6,6007,295.00 ---38.42 0.99-3
    Dec-25   7,3006,603.00 ---36.19 0.99-39
    Dec-25   7,4006,504.00 ---35.88 0.99-35
    Dec-25   7,5006,405.00 ---35.56 0.99-36
    Dec-25   7,6006,306.00 ---35.24 0.99-31
    Dec-25   8,4005,517.00 ---32.70 0.98-1
    Dec-25   8,6005,321.00 ---32.06 0.98-5,000
    Dec-25   9,0004,928.00 ---30.79 0.98-400
    Dec-25   9,4004,537.00 ---29.52 0.97-1
    Dec-25   9,5004,439.00 ---29.21 0.97-20
    Dec-25   9,6004,342.00 ---28.89 0.97-20
    Dec-25   9,8004,147.00 ---28.25 0.97-1
    Dec-25   10,0003,953.00 ---27.62 0.96-1
    Dec-25   10,1003,856.00 ---27.30 0.96-1
    Dec-25   10,2003,760.00 ---26.98 0.96-2
    Dec-25   10,4003,567.00 ---26.35 0.95-1
    Dec-25   10,6003,376.00 ---25.71 0.95-18,000
    Dec-25   10,8003,185.00 ---25.08 0.94-32
    Dec-25   11,0002,996.00 ---24.44 0.93-10,001
    Dec-25   11,1002,902.00 ---24.12 0.93-1,500
    Dec-25   11,2002,808.00 ---23.80 0.92-1,000
    Dec-25   11,3002,715.00 ---23.49 0.91-6,000
    Dec-25   11,4002,622.00 ---23.17 0.91-15,002
    Dec-25   11,5002,529.00 ---22.85 0.90-1,506
    Dec-25   11,6002,437.00 ---22.53 0.90-11,001
    Dec-25   11,7002,345.00 ---22.22 0.89-3
    Dec-25   11,8002,254.00 ---21.90 0.88-3,001
    Dec-25   11,9002,164.00 ---21.58 0.87-5,022
    Dec-25   12,0002,074.00 ---21.26 0.86-23
    Dec-25   12,3001,810.00 ---20.31 0.83-5
    Dec-25   12,4001,723.00 ---19.99 0.82-14
    Dec-25   12,6001,553.00 ---19.36 0.80-1
    Dec-25   12,8001,387.00 ---18.72 0.77-3
    Dec-25   12,9001,306.00 ---18.40 0.75-9
    Dec-25   13,0001,226.00 ---18.09 0.73-21
    Dec-25   13,1001,148.00 ---17.77 0.72-3
    Dec-25   13,2001,071.00 ---17.45 0.70-2
    Dec-25   13,300996.00 ---17.13 0.68-21
    Dec-25   13,400923.00 ---16.82 0.66-8
    Dec-25   13,500852.00 ---16.50 0.63-10
    Dec-25   13,600783.00 ---16.18 0.61-9
    Dec-25   13,700716.00 ---15.86 0.59-11
    Dec-25   13,800651.00 ---15.55 0.56-6
    Dec-25   13,900589.00 ---15.23 0.53-21
    Dec-25   14,000533.00 ---14.99 0.50-15
    Dec-25   14,100483.00 470.00470.00470.0014.86 0.4717
    Dec-25   14,200435.00 ---14.72 0.45-2
    Dec-25   14,300391.00 408.00408.00408.0014.59 0.4213
    Dec-25   14,400350.00 ---14.46 0.39-3
    Dec-25   14,500311.00 305.00305.00305.0014.32 0.36116
    Dec-25   14,600276.00 ---14.19 0.33-22
    Dec-25   14,700243.00 ---14.05 0.30-7
    Dec-25   14,800213.00 ---13.92 0.28-46
    Dec-25   14,900185.00 ---13.79 0.25-10
    Dec-25   15,000160.00 155.00155.00155.0013.65 0.2357
    Dec-25   15,100138.00 ---13.52 0.20-101
    Dec-25   15,200118.00 ---13.39 0.18-6
    Dec-25   15,300100.00 ---13.25 0.16-1
    Dec-25   15,40084.00 ---13.12 0.14-1
    Dec-25   15,50070.00 ---12.98 0.12-3,002
    Dec-25   15,60058.00 ---12.85 0.10-1
    Dec-25   15,70047.00 ---12.72 0.09-20
    Dec-25   16,00025.00 ---12.32 0.05-1
    Mar-26   9,0004,925.00 ---29.26 0.96-5
    Mar-26   10,1003,879.00 ---26.18 0.93-1
    Mar-26   10,5003,506.00 ---25.06 0.92-1
    Mar-26   10,7003,321.00 ---24.50 0.91-1
    Mar-26   11,2002,866.00 ---23.11 0.88-4
    Mar-26   12,8001,509.00 ---18.63 0.73-1
    Mar-26   12,9001,431.00 ---18.35 0.71-1
    Mar-26   13,0001,355.00 ---18.07 0.70-2
    Mar-26   13,600929.00 ---16.40 0.59-2
    Mar-26   13,700863.00 ---16.12 0.57-1
    Mar-26   13,800800.00 ---15.84 0.55-20
    Mar-26   14,000682.00 ---15.35 0.51-1
    Mar-26   14,400493.00 ---14.84 0.42-1
    Mar-26   14,500451.00 ---14.71 0.39-1
    Mar-26   14,700374.00 ---14.45 0.35-21
    Mar-26   14,800339.00 ---14.32 0.33-2
    Mar-26   15,100246.00 ---13.93 0.26-20
    Mar-26   15,600133.00 ---13.29 0.17-20
    Mar-26   15,700116.00 ---13.16 0.15-20
    Jun-26   11,4002,633.00 ---22.32 0.82-32
    Jun-26   14,900363.00 ---14.42 0.31-2
    Jun-26   15,000330.00 ---14.27 0.29-1
    Jun-26   15,200271.00 ---13.97 0.26-1
    Sep-26   12,2001,979.00 ---19.60 0.73-32
    Dec-26   8,3005,312.00 ---28.40 0.92-655
    Dec-26   8,6005,039.00 ---27.73 0.92-1,250
    Dec-26   10,5003,368.00 ---23.50 0.84-30
    Dec-26   12,2002,012.00 ---19.72 0.70-32
    Dec-26   13,0001,448.00 ---17.94 0.61-1
    Dec-26   13,7001,014.00 ---16.43 0.52-2
    Dec-26   14,100813.00 ---15.85 0.46-1
    Dec-27   14,0001,125.00 ---17.50 0.46-2









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   13,000- ---23.20 -1-
    Jul-25 w2   13,350- ---20.94 -1-
    Jul-25 w2   13,450- ---20.29 -3-
    Jul-25 w2   13,475- ---20.13 -1-
    Jul-25 w2   13,500- ---19.97 -2-
    Jul-25 w2   13,550- ---19.64 -2-
    Jul-25 w2   13,600- ---19.32 -3-
    Jul-25 w2   13,625- ---19.16 -1-
    Jul-25 w2   13,650- ---18.99 -1-
    Jul-25 w2   13,675- ---18.83 -1-
    Jul-25 w2   13,700- ---18.67 -14-
    Jul-25 w2   13,725- ---18.51 -42-
    Jul-25 w2   13,750- ---18.35 -6-
    Jul-25 w2   13,775- ---18.19 -2-
    Jul-25 w2   13,800- ---18.02 -53-
    Jul-25 w2   13,850- ---17.70 -3-
    Jul-25 w2   13,875- ---17.54 -5-
    Jul-25 w2   13,900- ---17.38 -6-
    Jul-25 w2   13,925- 5.005.005.0017.21 -11-
    Jul-25 w2   13,950- 3.003.003.0017.05 -14-
    Jul-25 w2   13,975- ---16.89 -4-
    Jul-25 w2   14,000- ---16.73 -15-
    Jul-25 w2   14,02515.80 ---16.63 -1.001-
    Jul-25 w2   14,05040.80 ---16.56 -1.001-
    Jul-25 w2   14,10090.80 64.0064.0064.0016.43 -1.003-
    Jul-25 w2   14,125115.80 ---16.37 -1.001-
    Jul-25 w2   14,150140.80 153.00153.0050.0016.30 -1.003-
    Jul-25 w2   14,200190.80 120.00120.00120.0016.18 -1.002-
    Jul-25 w2   14,250240.80 231.00231.00231.0016.05 -1.001-
    Jul-25 w2   14,350340.80 ---15.79 -1.001-
    Jul-25   11,300- ---27.98 --1
    Jul-25   11,700- ---25.77 --1
    Jul-25   11,800- ---25.22 --1
    Jul-25   12,000- ---24.11 --7
    Jul-25   12,100- ---23.56 --42
    Jul-25   12,200- ---23.01 --251
    Jul-25   12,250- ---22.73 --1
    Jul-25   12,300- ---22.45 --3
    Jul-25   12,400- ---21.90 --12
    Jul-25   12,500- ---21.35 --1
    Jul-25   12,550- ---21.07 --21
    Jul-25   12,600- ---20.80 --3
    Jul-25   12,650- ---20.52 --1
    Jul-25   12,700- ---20.24 --21
    Jul-25   12,750- ---19.97 --4
    Jul-25   12,800- ---19.69 --11
    Jul-25   12,850- ---19.42 --1
    Jul-25   12,900- ---19.14 --14
    Jul-25   13,000- ---18.59 --69
    Jul-25   13,050- ---18.31 --3
    Jul-25   13,100- ---18.03 --15
    Jul-25   13,1501.00 ---17.76 -0.01-2
    Jul-25   13,2001.00 ---17.48 -0.01-10
    Jul-25   13,2501.00 ---17.21 -0.01-5
    Jul-25   13,3002.00 ---16.93 -0.01-5
    Jul-25   13,3502.00 ---16.65 -0.02-16
    Jul-25   13,4003.00 ---16.38 -0.03-12
    Jul-25   13,4505.00 ---16.10 -0.04-2
    Jul-25   13,5006.00 ---15.82 -0.05-28
    Jul-25   13,5509.00 11.0011.0011.0015.55 -0.0714
    Jul-25   13,60012.00 15.0015.0015.0015.27 -0.0959
    Jul-25   13,65016.00 ---15.00 -0.11-2
    Jul-25   13,70022.00 22.0024.0019.0014.72 -0.15919
    Jul-25   13,72525.00 23.0023.0023.0014.58 -0.1611
    Jul-25   13,75029.00 30.0030.0030.0014.44 -0.1912
    Jul-25   13,80038.00 42.0042.0030.0014.17 -0.236141
    Jul-25   13,85050.00 50.0050.0042.0013.89 -0.294108
    Jul-25   13,90064.00 61.0063.0058.0013.61 -0.35631
    Jul-25   13,95082.00 72.0078.0070.0013.34 -0.42711
    Jul-25   13,97592.00 95.0095.0095.0013.20 -0.4622
    Jul-25   14,000103.00 96.00102.0056.0013.07 -0.503251
    Jul-25   14,025116.00 106.00106.00101.0013.02 -0.5422
    Jul-25   14,050130.00 106.00106.0086.0012.97 -0.5825
    Jul-25   14,075145.00 135.00135.00135.0012.92 -0.622-
    Jul-25   14,100160.00 150.00150.0099.0012.87 -0.6659
    Jul-25   14,125177.00 ---12.82 -0.69-100
    Jul-25   14,150195.00 ---12.77 -0.73-3
    Jul-25   14,175213.00 ---12.72 -0.76-1
    Jul-25   14,200232.00 232.00232.00147.0012.67 -0.79517
    Jul-25   14,250273.00 ---12.57 -0.84-4
    Jul-25   14,275294.00 ---12.52 -0.87-1
    Jul-25   14,300316.00 ---12.47 -0.89-1
    Jul-25   14,350361.00 ---12.37 -0.92-3
    Jul-25   14,400408.00 ---12.26 -0.95-3
    Jul-25   14,500505.00 ---12.06 -0.98-30
    Jul-25   14,600603.00 526.00526.00526.0011.86 -0.9911
    Jul-25   14,700703.00 ---11.66 -1.00-1
    Jul-25 w4   13,0505.00 ---18.49 -0.03-2
    Jul-25 w4   13,1006.00 ---18.22 -0.03-4
    Jul-25 w4   13,1507.00 ---17.95 -0.04-2
    Jul-25 w4   13,2009.00 ---17.69 -0.04-1
    Jul-25 w4   13,25011.00 ---17.42 -0.05-2
    Jul-25 w4   13,40019.00 ---16.61 -0.09-1
    Jul-25 w4   13,60039.00 ---15.54 -0.17-4
    Jul-25 w4   13,70055.00 ---15.01 -0.23-1
    Jul-25 w4   13,75065.00 ---14.74 -0.26-1
    Jul-25 w4   13,80077.00 ---14.47 -0.30-2
    Jul-25 w4   13,85091.00 ---14.20 -0.34-2
    Jul-25 w4   13,900107.00 ---13.94 -0.39-2
    Jul-25 w4   13,950126.00 90.0090.0090.0013.67 -0.4411
    Jul-25 w4   14,000147.00 107.00107.00107.0013.40 -0.4913
    Jul-25 w4   14,100200.00 ---13.18 -0.60-1
    Aug-25 w1   13,10016.00 ---18.06 -0.06-1
    Aug-25 w1   13,50048.00 ---15.94 -0.16-2
    Aug-25 w1   13,55055.00 ---15.68 -0.19-2
    Aug-25 w1   13,60063.00 ---15.42 -0.21-1
    Aug-25 w1   13,65072.00 69.0069.0069.0015.15 -0.2311
    Aug-25 w1   13,70082.00 ---14.89 -0.26-2
    Aug-25 w1   13,75093.00 ---14.62 -0.29-1
    Aug-25 w1   13,800107.00 ---14.36 -0.33-2
    Aug-25 w1   13,900138.00 110.00110.00110.0013.83 -0.4012
    Aug-25 w1   13,950156.00 127.00127.00127.0013.57 -0.4413
    Aug-25 w1   14,000176.00 ---13.30 -0.49-1
    Aug-25   12,1007.00 ---22.88 -0.02-81
    Aug-25   12,2008.00 8.008.008.0022.39 -0.025051
    Aug-25   12,50014.00 ---20.89 -0.04-3
    Aug-25   12,60016.00 ---20.40 -0.04-11
    Aug-25   12,80024.00 ---19.40 -0.06-15
    Aug-25   12,90028.00 ---18.91 -0.07-6
    Aug-25   13,00034.00 ---18.41 -0.09-19
    Aug-25   13,05038.00 ---18.16 -0.10-1
    Aug-25   13,10041.00 40.0040.0040.0017.91 -0.1115
    Aug-25   13,15045.00 ---17.66 -0.12-1
    Aug-25   13,20050.00 ---17.42 -0.13-4
    Aug-25   13,25055.00 ---17.17 -0.14-1
    Aug-25   13,30060.00 ---16.92 -0.15-5
    Aug-25   13,35066.00 ---16.67 -0.17-1
    Aug-25   13,40073.00 ---16.42 -0.18-11
    Aug-25   13,45080.00 78.0078.0078.0016.17 -0.2016
    Aug-25   13,50088.00 ---15.92 -0.22-11
    Aug-25   13,55097.00 95.0095.0095.0015.68 -0.2413
    Aug-25   13,600107.00 106.00106.00101.0015.43 -0.2626
    Aug-25   13,650117.00 103.00103.00103.0015.18 -0.2826
    Aug-25   13,700129.00 126.00127.00105.0014.93 -0.30612
    Aug-25   13,750141.00 ---14.68 -0.33-1
    Aug-25   13,800155.00 ---14.43 -0.35-12
    Aug-25   13,850170.00 ---14.18 -0.38-3
    Aug-25   13,900187.00 160.00160.00160.0013.94 -0.4125
    Aug-25   13,950205.00 ---13.69 -0.45-8
    Aug-25   14,000225.00 ---13.44 -0.48-16
    Aug-25   14,050248.00 225.00225.00225.0013.28 -0.5126
    Aug-25   14,100273.00 265.00265.00232.0013.17 -0.5521
    Aug-25   14,200329.00 320.00326.00320.0012.95 -0.62109
    Aug-25   14,250360.00 ---12.84 -0.65-1
    Aug-25   14,300392.00 ---12.73 -0.68-5
    Aug-25   14,400462.00 ---12.51 -0.75-1
    Aug-25   14,500538.00 ---12.30 -0.80-11
    Aug-25   14,600619.00 ---12.08 -0.85-2
    Aug-25   14,950937.00 ---11.31 -0.96-1
    Sep-25   6,400- ---46.48 --1
    Sep-25   6,600- ---45.60 --2
    Sep-25   6,900- ---44.28 --1
    Sep-25   8,000- ---39.45 --1
    Sep-25   8,400- ---37.69 --1
    Sep-25   8,5001.00 ---37.25 --10
    Sep-25   8,6001.00 ---36.81 --2
    Sep-25   8,7001.00 ---36.37 --7
    Sep-25   8,8001.00 ---35.93 --7
    Sep-25   8,9001.00 ---35.49 --12
    Sep-25   9,0001.00 ---35.05 --13
    Sep-25   9,1001.00 ---34.61 --5
    Sep-25   9,2001.00 ---34.17 --5
    Sep-25   9,3001.00 ---33.73 --2
    Sep-25   9,4002.00 ---33.29 --3
    Sep-25   9,5002.00 ---32.85 --5
    Sep-25   9,7002.00 ---31.97 --5
    Sep-25   9,8003.00 ---31.54 --5
    Sep-25   9,9003.00 ---31.10 --27
    Sep-25   10,0003.00 ---30.66 -0.01-7
    Sep-25   10,1003.00 ---30.22 -0.01-7
    Sep-25   10,2004.00 ---29.78 -0.01-6
    Sep-25   10,3004.00 ---29.34 -0.01-11
    Sep-25   10,4005.00 ---28.90 -0.01-18
    Sep-25   10,5005.00 ---28.46 -0.01-8
    Sep-25   10,6006.00 ---28.02 -0.01-11
    Sep-25   10,7007.00 ---27.58 -0.01-16
    Sep-25   10,8007.00 ---27.14 -0.01-5
    Sep-25   10,9008.00 ---26.70 -0.01-10
    Sep-25   11,0009.00 ---26.26 -0.02-101
    Sep-25   11,10010.00 ---25.82 -0.02-100
    Sep-25   11,20011.00 ---25.38 -0.02-10
    Sep-25   11,30013.00 ---24.94 -0.02-3
    Sep-25   11,50016.00 ---24.06 -0.03-2
    Sep-25   11,60018.00 ---23.62 -0.03-4
    Sep-25   11,70020.00 ---23.18 -0.03-5
    Sep-25   11,90025.00 ---22.31 -0.04-22
    Sep-25   12,00027.00 22.0022.0022.0021.87 -0.05459
    Sep-25   12,10031.00 ---21.43 -0.05-1
    Sep-25   12,20034.00 ---20.99 -0.06-12
    Sep-25   12,30039.00 ---20.55 -0.07-7
    Sep-25   12,40043.00 ---20.11 -0.07-13
    Sep-25   12,50049.00 ---19.67 -0.08-11
    Sep-25   12,60055.00 51.0051.0051.0019.23 -0.0913
    Sep-25   12,70061.00 ---18.79 -0.11-102
    Sep-25   12,80069.00 75.0075.0055.0018.35 -0.12312
    Sep-25   12,90078.00 ---17.91 -0.13-6
    Sep-25   13,00088.00 90.0090.0090.0017.47 -0.15239
    Sep-25   13,10099.00 101.00101.00101.0017.03 -0.1759
    Sep-25   13,200112.00 ---16.59 -0.19-7
    Sep-25   13,250119.00 ---16.37 -0.20-2
    Sep-25   13,300127.00 ---16.15 -0.21-6
    Sep-25   13,400144.00 ---15.71 -0.24-2
    Sep-25   13,500163.00 ---15.27 -0.27-8
    Sep-25   13,550173.00 ---15.05 -0.29-1
    Sep-25   13,600184.00 ---14.83 -0.30-12
    Sep-25   13,700209.00 ---14.39 -0.34-5
    Sep-25   13,800238.00 ---13.96 -0.38-7
    Sep-25   13,900270.00 285.00285.00285.0013.52 -0.42121
    Sep-25   13,950287.00 ---13.30 -0.45-1
    Sep-25   14,000306.00 ---13.08 -0.47-99
    Sep-25   14,050327.00 ---12.91 -0.50-2
    Sep-25   14,100352.00 ---12.84 -0.52-4
    Sep-25   14,200405.00 ---12.68 -0.57-6
    Sep-25   14,300463.00 ---12.53 -0.62-2
    Sep-25   14,400526.00 ---12.38 -0.67-4
    Sep-25   14,500594.00 585.00585.00585.0012.23 -0.7216
    Sep-25   14,600667.00 ---12.07 -0.76-2
    Sep-25   15,000997.00 ---11.47 -0.90-1
    Sep-25   15,1001,088.00 ---11.31 -0.92-1
    Dec-25   6,5001.00 ---37.48 --1
    Dec-25   6,6001.00 ---37.16 --2
    Dec-25   6,9001.00 ---36.20 --1
    Dec-25   7,0001.00 ---35.89 --711
    Dec-25   7,4002.00 ---34.62 --2
    Dec-25   7,6003.00 ---33.98 --2
    Dec-25   7,9004.00 ---33.03 --4
    Dec-25   8,0004.00 ---32.71 --10
    Dec-25   8,1004.00 ---32.39 --1
    Dec-25   8,3005.00 ---31.76 -0.01-5
    Dec-25   8,6007.00 ---30.80 -0.01-5,002
    Dec-25   8,7008.00 ---30.49 -0.01-1
    Dec-25   8,9009.00 ---29.85 -0.01-2
    Dec-25   9,00010.00 ---29.53 -0.01-503
    Dec-25   9,10011.00 ---29.22 -0.01-1
    Dec-25   9,40014.00 ---28.26 -0.01-1
    Dec-25   9,50015.00 ---27.95 -0.02-9
    Dec-25   9,60017.00 ---27.63 -0.02-2
    Dec-25   9,90021.00 ---26.67 -0.02-1
    Dec-25   10,00023.00 ---26.36 -0.02-6
    Dec-25   10,10025.00 ---26.04 -0.03-1
    Dec-25   10,20027.00 ---25.72 -0.03-2
    Dec-25   10,50035.00 ---24.77 -0.04-12
    Dec-25   10,60038.00 ---24.45 -0.04-18,000
    Dec-25   10,80044.00 ---23.82 -0.05-32
    Dec-25   10,90047.00 ---23.50 -0.05-1
    Dec-25   11,00051.00 ---23.18 -0.05-10,010
    Dec-25   11,10055.00 ---22.86 -0.06-1,500
    Dec-25   11,20060.00 ---22.54 -0.06-1,000
    Dec-25   11,30065.00 ---22.23 -0.07-6,001
    Dec-25   11,40070.00 ---21.91 -0.07-15,002
    Dec-25   11,50076.00 ---21.59 -0.08-1,509
    Dec-25   11,60082.00 ---21.27 -0.08-11,002
    Dec-25   11,70088.00 ---20.96 -0.09-10
    Dec-25   11,80095.00 ---20.64 -0.10-3,006
    Dec-25   11,900103.00 ---20.32 -0.11-5,001
    Dec-25   12,000111.00 ---20.00 -0.11-35
    Dec-25   12,100120.00 ---19.69 -0.12-160
    Dec-25   12,200130.00 ---19.37 -0.13-357
    Dec-25   12,300140.00 ---19.05 -0.14-2
    Dec-25   12,400151.00 ---18.73 -0.16-152
    Dec-25   12,500164.00 ---18.42 -0.17-11
    Dec-25   12,600177.00 ---18.10 -0.18-1
    Dec-25   12,700191.00 170.00170.00170.0017.78 -0.201107
    Dec-25   12,800206.00 ---17.46 -0.21-6
    Dec-25   12,900223.00 ---17.14 -0.23-6
    Dec-25   13,000241.00 ---16.83 -0.24-5,029
    Dec-25   13,100261.00 ---16.51 -0.26-12
    Dec-25   13,200282.00 ---16.19 -0.28-23
    Dec-25   13,300304.00 ---15.87 -0.30-2
    Dec-25   13,400329.00 ---15.56 -0.33-3
    Dec-25   13,500356.00 ---15.24 -0.35-21
    Dec-25   13,600385.00 ---14.92 -0.38-268
    Dec-25   13,700416.00 ---14.60 -0.40-1
    Dec-25   13,800451.00 ---14.29 -0.43-1
    Dec-25   13,900487.00 ---13.97 -0.46-4
    Dec-25   14,000530.00 ---13.73 -0.49-4
    Dec-25   14,100579.00 ---13.60 -0.52-1
    Dec-25   14,200631.00 ---13.46 -0.55-3
    Dec-25   14,300687.00 ---13.33 -0.59-2
    Dec-25   14,500807.00 790.00790.00755.0013.06 -0.6525
    Dec-25   14,600872.00 ---12.93 -0.68-1
    Dec-25   14,700940.00 ---12.79 -0.71-2
    Dec-25   15,0001,161.00 ---12.39 -0.79-1
    Dec-25   16,0002,041.00 ---11.06 -0.96-1
    Mar-26   8,00012.00 ---30.11 -0.01-4
    Mar-26   9,90049.00 ---24.80 -0.04-1
    Mar-26   10,00052.00 ---24.52 -0.04-6
    Mar-26   10,20060.00 ---23.96 -0.05-1
    Mar-26   10,70082.00 ---22.56 -0.07-2
    Mar-26   11,200113.00 ---21.17 -0.09-10
    Mar-26   11,500136.00 ---20.33 -0.11-1
    Mar-26   11,600144.00 ---20.05 -0.12-2
    Mar-26   11,800163.00 ---19.49 -0.13-2
    Mar-26   12,000185.00 ---18.93 -0.15-2
    Mar-26   12,500251.00 ---17.53 -0.20-1
    Mar-26   12,900322.00 ---16.41 -0.26-20
    Mar-26   13,000342.00 ---16.13 -0.27-1
    Mar-26   13,200388.00 ---15.57 -0.31-1
    Mar-26   13,500468.00 ---14.74 -0.37-2
    Mar-26   14,300795.00 ---13.03 -0.56-2
    Mar-26   15,0001,239.00 ---12.12 -0.74-8
    Mar-26   15,2001,388.00 ---11.87 -0.78-3
    Mar-26   15,3001,466.00 ---11.74 -0.80-2
    Mar-26   15,4001,545.00 ---11.61 -0.82-2
    Mar-26   15,5001,627.00 ---11.48 -0.84-2
    Mar-26   15,7001,797.00 ---11.22 -0.88-1
    Mar-26   16,5002,530.00 ---10.19 -0.96-3
    Jun-26   8,00029.00 ---28.77 -0.02-300
    Jun-26   9,50073.00 ---24.85 -0.05-350
    Jun-26   10,200109.00 ---23.03 -0.07-1
    Jun-26   10,900158.00 ---21.20 -0.11-1
    Jun-26   11,300196.00 ---20.15 -0.13-32
    Jun-26   11,400206.00 ---19.89 -0.14-32
    Jun-26   11,500217.00 ---19.63 -0.15-32
    Jun-26   11,600229.00 ---19.37 -0.15-32
    Jun-26   12,000282.00 ---18.33 -0.19-1
    Jun-26   13,000475.00 ---15.72 -0.32-1
    Sep-26   14,100966.00 ---12.92 -0.54-1
    Dec-26   8,60081.00 ---24.77 -0.04-1,250
    Dec-26   11,300307.00 ---18.76 -0.17-1
    Dec-26   13,000652.00 ---14.98 -0.35-1
    Mar-27   13,8001,011.00 ---13.43 -0.48-32




    STOCK OPTIONS

    Previous Close154.1011/07/25
    ACCIONA Close 154.60






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   160.000.63 ---27.75 0.19-5
    Jul-25   170.000.01 ---26.65 --3
    Aug-25   155.005.35 ---28.12 0.51-5
    Aug-25   165.001.78 ---27.06 0.24-1
    Aug-25   180.000.15 ---25.48 0.03-10
    Sep-25   135.0021.79 ---31.55 0.86-2
    Sep-25   150.0010.38 ---28.15 0.63-3
    Dec-25   135.0024.79 ---30.11 0.79-4
    Dec-25   140.0021.01 ---29.25 0.74-3
    Dec-25   145.0017.51 ---28.39 0.68-3
    Dec-25   150.0014.34 ---27.52 0.62-1
    Dec-25   155.0011.39 ---26.71 0.55-1
    Dec-25   160.009.19 ---26.51 0.48-3
    Mar-26   125.0034.73 ---30.31 0.85-6
    Mar-26   135.0026.99 ---28.95 0.77-1
    Mar-26   150.0017.13 ---26.91 0.62-4
    Jun-26   130.0032.29 ---27.93 0.80-4
    Jun-26   135.0028.66 ---27.40 0.76-1
    Jun-26   175.008.61 ---24.93 0.37-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   110.00- ---38.36 --3
    Jul-25   135.00- ---32.00 --50
    Jul-25   140.000.02 ---30.72 -0.01-6
    Jul-25   150.000.75 1.121.121.1228.18 -0.2127
    Jul-25   155.002.51 ---26.97 -0.52-1
    Aug-25   110.000.01 ---37.69 --1
    Aug-25   125.000.11 ---33.87 -0.02-3
    Aug-25   145.001.83 ---28.78 -0.22-1
    Aug-25   150.003.14 ---27.51 -0.34-5
    Aug-25   155.005.13 ---26.30 -0.49-2
    Sep-25   82.00- ---42.00 --188
    Sep-25   94.000.01 ---39.28 --5
    Sep-25   100.000.03 ---37.92 --5
    Sep-25   115.000.18 ---34.53 -0.02-3
    Sep-25   120.000.31 ---33.39 -0.03-5
    Sep-25   155.006.88 ---25.53 -0.48-1
    Dec-25   82.000.06 ---38.58 --230
    Dec-25   100.000.35 ---35.48 -0.02-1
    Dec-25   105.000.51 ---34.62 -0.03-1
    Dec-25   115.001.11 ---32.89 -0.07-2
    Dec-25   130.002.86 ---30.30 -0.16-5
    Mar-26   82.000.18 ---35.76 -0.01-47
    Mar-26   150.0010.55 ---26.52 -0.39-2




    Previous Close22.3811/07/25
    ACCIONA ENERGIA Close 22.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   19.503.13 3.043.043.0430.35 1.0011
    Jul-25   20.002.63 ---29.97 1.00-3
    Jul-25   23.000.20 ---27.95 0.35-10
    Sep-25   23.000.99 ---28.12 0.48-1
    Sep-25   25.000.36 ---27.94 0.23-1
    Dec-25   18.005.03 ---31.06 0.89-10
    Dec-25   21.002.74 ---29.11 0.70-13









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   13.50- ---35.72 --5
    Jul-25   17.00- ---33.04 --11
    Sep-25   15.500.01 ---34.53 --10
    Sep-25   18.500.09 ---32.14 -0.06-2




    Previous Close11.1211/07/25
    ACERINOX Close 11.11






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   9.251.86 ---27.10 1.00-2
    Jul-25   10.001.11 ---24.85 1.00-2
    Jul-25   10.500.61 ---23.35 0.99-61
    Jul-25   11.000.18 ---21.85 0.66-11
    Jul-25   11.500.01 ---20.79 0.07-1
    Aug-25   10.500.62 ---23.44 0.94-66
    Aug-25   11.000.24 ---21.94 0.54-1
    Sep-25   9.501.61 ---26.64 1.00-2
    Sep-25   9.751.36 ---25.97 1.00-25
    Sep-25   10.001.11 ---25.30 0.99-155
    Sep-25   10.500.67 ---23.97 0.77-18
    Sep-25   11.000.36 ---22.63 0.46-21
    Sep-25   11.500.18 ---21.68 0.28-15
    Sep-25   12.000.07 ---20.84 0.14-4
    Dec-25   9.002.11 ---28.34 1.00-2
    Dec-25   9.501.64 ---27.03 0.89-25
    Dec-25   9.751.42 ---26.38 0.77-25
    Dec-25   10.001.24 ---25.73 0.72-2
    Dec-25   10.500.90 ---24.42 0.62-24
    Dec-25   11.000.62 ---23.12 0.51-26
    Dec-25   11.500.40 ---22.16 0.38-3
    Dec-25   12.000.24 ---21.31 0.27-50
    Dec-25   12.500.13 ---20.45 0.17-1
    Dec-25   14.000.01 ---17.89 0.02-45
    Mar-26   8.752.36 ---29.86 0.86-30
    Mar-26   10.001.36 ---26.74 0.70-3
    Mar-26   10.501.03 ---25.50 0.61-40
    Mar-26   11.000.75 ---24.25 0.52-32
    Mar-26   11.500.52 ---23.23 0.41-1
    Jun-26   9.002.22 ---30.28 0.80-5
    Jun-26   10.501.19 ---26.73 0.60-10
    Jun-26   11.500.70 ---24.69 0.44-25
    Jun-26   12.000.51 ---23.94 0.36-1
    Jun-26   12.500.37 ---23.19 0.28-25
    Sep-26   9.002.28 ---31.71 0.79-1
    Dec-26   9.002.36 ---32.26 0.77-50
    Dec-26   9.252.19 ---31.76 0.74-3
    Dec-26   9.502.03 ---31.27 0.71-7
    Dec-26   9.751.87 ---30.77 0.68-2
    Jun-27   9.002.45 ---32.78 0.75-75









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   9.50- ---25.12 --1
    Jul-25   9.75- ---24.37 --2
    Jul-25   10.00- ---23.62 -0.01-9
    Jul-25   10.500.03 ---22.12 -0.17-18
    Jul-25   11.000.25 ---20.62 -0.73-2
    Aug-25   9.250.01 ---27.01 -0.03-1
    Aug-25   9.500.02 ---26.26 -0.05-7
    Aug-25   9.750.04 ---25.51 -0.09-1
    Aug-25   10.000.06 ---24.76 -0.15-35
    Aug-25   10.500.18 ---23.26 -0.33-1
    Sep-25   8.250.01 ---29.13 -0.01-15
    Sep-25   8.500.01 ---28.46 -0.02-104
    Sep-25   8.750.02 ---27.79 -0.03-40
    Sep-25   9.000.03 ---27.12 -0.05-10
    Sep-25   9.250.05 ---26.46 -0.08-263
    Sep-25   9.500.07 ---25.79 -0.11-123
    Sep-25   10.000.15 ---24.45 -0.21-62
    Sep-25   10.500.28 ---23.12 -0.36-101
    Sep-25   11.000.51 ---21.78 -0.55-3
    Sep-25   13.502.70 ---17.47 -1.00-1
    Dec-25   8.000.05 ---29.90 -0.05-1
    Dec-25   8.500.08 ---28.59 -0.08-27
    Dec-25   9.000.14 ---27.29 -0.13-46
    Dec-25   9.250.17 ---26.64 -0.16-4
    Dec-25   9.500.22 ---25.98 -0.19-6
    Dec-25   10.500.49 ---23.37 -0.38-237
    Dec-25   11.000.71 ---22.07 -0.51-27
    Dec-25   12.001.34 ---20.26 -0.76-2
    Mar-26   7.000.05 ---30.93 -0.04-150
    Mar-26   7.250.06 ---30.31 -0.05-150
    Mar-26   7.500.08 ---29.69 -0.06-150
    Mar-26   7.750.10 ---29.07 -0.08-150
    Mar-26   8.500.19 ---27.20 -0.14-10
    Mar-26   8.750.23 ---26.58 -0.17-1
    Mar-26   9.000.28 ---25.95 -0.20-30
    Mar-26   9.250.32 ---25.33 -0.23-23
    Mar-26   9.750.46 ---24.09 -0.30-4
    Dec-26   11.001.33 ---19.94 -0.56-1
    Mar-27   8.000.38 ---24.76 -0.19-2
    Jun-27   8.750.58 ---22.18 -0.27-1
    Jun-27   10.001.03 ---20.16 -0.43-243




    Previous Close56.1011/07/25
    ACS Close 56.45






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   58.000.13 ---19.19 0.16-15
    Jul-25   60.000.01 ---18.86 0.01-9
    Jul-25   62.00- ---18.53 --25
    Aug-25   54.003.31 ---25.54 0.73-1
    Aug-25   56.001.94 ---23.52 0.57-1
    Aug-25   58.001.01 ---22.84 0.38-25
    Aug-25   62.000.18 ---22.25 0.10-2,130
    Sep-25   54.004.00 ---25.16 0.69-24
    Sep-25   56.002.66 ---23.39 0.57-30
    Sep-25   58.001.67 ---22.72 0.43-50
    Sep-25   60.001.00 ---22.36 0.30-6
    Sep-25   62.000.55 ---22.01 0.19-10
    Sep-25   64.000.28 ---21.65 0.11-3
    Sep-25   66.000.12 ---21.30 0.06-1
    Dec-25   50.008.34 ---28.29 0.78-3
    Dec-25   52.006.80 ---26.85 0.72-1
    Dec-25   54.005.34 ---25.40 0.65-4
    Dec-25   56.004.06 ---23.96 0.57-5
    Dec-25   60.002.24 ---22.95 0.40-35
    Dec-25   62.001.58 ---22.56 0.31-5
    Dec-25   64.001.07 ---22.17 0.23-10
    Dec-25   66.000.71 ---21.78 0.17-10
    Dec-25   68.000.46 ---21.39 0.12-25
    Dec-25   70.000.27 ---21.00 0.08-75
    Dec-25   72.000.15 ---20.61 0.05-25
    Mar-26   47.0011.33 ---29.39 0.82-3
    Mar-26   48.0010.52 ---28.81 0.80-26
    Mar-26   49.009.71 ---28.23 0.78-25
    Mar-26   50.008.97 ---27.64 0.76-20
    Mar-26   52.007.49 ---26.47 0.70-50
    Mar-26   54.006.15 ---25.30 0.64-27
    Mar-26   56.004.85 ---24.13 0.57-27
    Mar-26   60.003.04 ---23.16 0.43-1
    Mar-26   64.001.75 ---22.35 0.29-1
    Mar-26   70.000.63 ---21.15 0.13-28
    Mar-26   72.000.41 ---20.75 0.10-50
    Jun-26   56.005.60 ---23.89 0.57-2
    Jun-26   68.001.47 ---21.83 0.23-1
    Sep-26   52.008.31 ---25.75 0.68-2
    Sep-26   56.005.86 ---24.05 0.57-25
    Sep-26   58.004.85 ---23.60 0.52-1
    Mar-27   56.006.71 ---24.18 0.57-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   52.000.01 ---25.56 -0.01-1
    Jul-25   56.000.46 ---21.45 -0.38-27
    Aug-25   50.000.23 ---30.32 -0.09-1
    Aug-25   56.001.44 ---24.26 -0.44-12
    Aug-25   58.002.51 ---23.58 -0.62-1
    Aug-25   60.003.95 ---23.29 -0.79-1
    Aug-25   62.005.68 ---22.99 -0.91-3
    Sep-25   27.00- ---49.23 --1
    Sep-25   33.000.01 ---43.91 --35
    Sep-25   34.000.01 ---43.02 --25
    Sep-25   35.000.01 ---42.14 --100
    Sep-25   36.000.02 ---41.25 --25
    Sep-25   37.000.02 ---40.37 -0.01-1
    Sep-25   39.000.04 ---38.60 -0.01-27
    Sep-25   40.000.05 ---37.71 -0.01-20
    Sep-25   45.000.18 ---33.28 -0.05-75
    Sep-25   46.000.23 ---32.40 -0.06-26
    Sep-25   47.000.30 ---31.51 -0.08-2
    Sep-25   48.000.37 ---30.62 -0.10-50
    Sep-25   49.000.47 ---29.74 -0.12-80
    Sep-25   50.000.59 ---28.85 -0.15-2
    Sep-25   52.000.90 ---27.08 -0.22-1
    Dec-25   25.000.01 ---45.41 --20
    Dec-25   28.000.03 ---43.25 --25
    Dec-25   29.000.03 ---42.53 -0.01-25
    Dec-25   30.000.04 ---41.80 -0.01-25
    Dec-25   31.000.05 ---41.08 -0.01-26
    Dec-25   32.000.07 ---40.36 -0.01-27
    Dec-25   33.000.08 ---39.64 -0.01-25
    Dec-25   34.000.10 ---38.92 -0.02-25
    Dec-25   35.000.12 ---38.20 -0.02-25
    Dec-25   36.000.15 ---37.48 -0.02-25
    Dec-25   37.000.17 ---36.76 -0.03-25
    Dec-25   38.000.21 ---36.04 -0.04-27
    Dec-25   39.000.26 ---35.32 -0.04-1
    Dec-25   41.000.35 ---33.88 -0.06-60
    Dec-25   42.000.42 ---33.16 -0.07-50
    Dec-25   43.000.50 ---32.44 -0.08-50
    Dec-25   44.000.57 ---31.72 -0.09-26
    Dec-25   46.000.78 ---30.28 -0.13-29
    Dec-25   47.000.90 ---29.56 -0.14-200
    Dec-25   48.001.02 ---28.84 -0.16-56
    Dec-25   49.001.20 ---28.12 -0.19-25
    Dec-25   50.001.38 ---27.40 -0.21-15
    Dec-25   56.003.04 ---23.07 -0.43-1
    Dec-25   60.005.23 ---22.06 -0.62-1
    Mar-26   28.000.07 ---39.43 -0.01-25
    Mar-26   29.000.09 ---38.85 -0.01-25
    Mar-26   31.000.14 ---37.68 -0.02-25
    Mar-26   32.000.17 ---37.09 -0.02-25
    Mar-26   33.000.19 ---36.51 -0.03-25
    Mar-26   34.000.23 ---35.92 -0.03-25
    Mar-26   39.000.52 ---33.00 -0.07-60
    Mar-26   44.001.03 ---30.08 -0.13-38
    Mar-26   45.001.15 ---29.49 -0.15-25
    Mar-26   46.001.31 ---28.91 -0.16-50
    Mar-26   47.001.50 ---28.32 -0.18-3
    Mar-26   48.001.68 ---27.74 -0.20-25
    Mar-26   49.001.86 ---27.16 -0.23-25
    Mar-26   54.003.26 ---24.23 -0.37-1
    Jun-26   30.000.17 ---35.36 -0.02-25
    Jun-26   31.000.20 ---34.87 -0.02-25
    Jun-26   34.000.34 ---33.40 -0.04-10
    Jun-26   41.000.92 ---29.97 -0.10-25
    Jun-26   42.001.05 ---29.48 -0.12-25
    Jun-26   43.001.17 ---28.99 -0.13-25
    Jun-26   44.001.30 ---28.50 -0.14-25
    Jun-26   45.001.48 ---28.01 -0.16-25
    Jun-26   56.004.50 ---22.62 -0.44-1
    Sep-26   50.003.14 ---23.99 -0.30-25
    Sep-26   52.003.82 ---23.14 -0.36-50
    Sep-26   54.004.54 ---22.29 -0.41-50
    Sep-26   56.005.44 ---21.44 -0.48-50
    Dec-26   23.000.08 ---34.40 -0.01-201
    Dec-26   24.000.10 ---34.01 -0.01-25
    Dec-26   25.000.12 ---33.61 -0.01-25
    Dec-26   27.000.19 ---32.82 -0.02-25
    Dec-26   28.000.22 ---32.43 -0.02-75
    Dec-26   29.000.27 ---32.03 -0.03-75
    Dec-26   30.000.33 ---31.63 -0.03-17
    Dec-26   33.000.52 ---30.45 -0.05-6
    Dec-26   34.000.60 ---30.05 -0.06-25
    Dec-26   35.000.69 ---29.66 -0.07-200
    Jun-27   22.000.10 ---32.27 -0.01-360
    Jun-27   24.000.16 ---31.59 -0.02-85
    Jun-27   28.000.35 ---30.25 -0.03-2
    Jun-27   33.000.73 ---28.56 -0.07-2




    Previous Close23.3011/07/25
    AENA Close 23.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   23.000.50 ---20.29 0.73-1
    Jul-25   25.00- ---17.46 --40
    Sep-25   20.003.53 ---24.89 0.94-50
    Sep-25   21.002.63 ---23.46 0.87-50
    Sep-25   22.001.80 ---22.04 0.76-100
    Sep-25   23.001.10 ---20.61 0.61-200
    Sep-25   24.000.58 ---19.65 0.41-150
    Dec-25   21.002.96 ---21.95 0.81-10
    Dec-25   22.002.19 ---20.71 0.72-10
    Dec-25   24.000.99 ---18.80 0.47-11
    Mar-26   22.002.50 ---20.21 0.70-9
    Mar-26   23.001.84 ---19.17 0.60-10
    Mar-26   26.000.62 ---18.21 0.30-70
    Jun-26   23.002.00 ---20.30 0.60-6









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   22.00- ---19.04 -0.01-10
    Aug-25   20.000.01 ---22.80 -0.01-2,250
    Aug-25   22.000.10 ---18.75 -0.14-2,251
    Aug-25   23.000.30 0.450.450.4516.73 -0.364283
    Sep-25   13.00- ---32.23 --10
    Sep-25   18.500.01 ---24.39 -0.01-50
    Sep-25   19.000.02 ---23.67 -0.02-50
    Sep-25   19.500.03 ---22.96 -0.03-90
    Sep-25   21.000.11 ---20.82 -0.10-106
    Sep-25   22.000.26 ---19.40 -0.21-50
    Sep-25   23.000.53 ---17.97 -0.39-50
    Dec-25   15.500.01 ---26.73 -0.01-50
    Dec-25   20.000.18 ---21.15 -0.11-50
    Dec-25   21.000.31 ---19.91 -0.18-10
    Dec-25   24.001.30 ---16.76 -0.56-1
    Mar-26   20.000.33 ---20.83 -0.15-50
    Jun-26   20.000.73 ---21.35 -0.24-6
    Jun-26   23.001.84 ---19.09 -0.49-6









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   23.000.30 ---16.73 -0.35-10




    Previous Close11.0011/07/25
    ALMIRALL Close 10.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   10.001.09 ---24.04 0.83-4
    Sep-25   10.500.73 ---23.97 0.68-2
    Dec-25   11.000.67 ---22.56 0.54-55
    Dec-25   13.000.10 ---20.79 0.13-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   10.000.11 ---24.08 -0.17-4
    Dec-25   9.500.15 ---23.58 -0.15-45




    Previous Close72.1411/07/25
    AMADEUS Close 71.74






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   70.002.01 2.502.502.5021.69 0.802020
    Jul-25   72.000.68 ---19.59 0.46-28
    Jul-25   76.000.01 ---18.66 0.01-1
    Aug-25   72.002.02 ---23.33 0.51-29
    Aug-25   74.001.19 ---22.91 0.36-42
    Aug-25   76.000.62 ---22.49 0.22-50
    Aug-25   78.000.30 ---22.07 0.12-682
    Aug-25   82.000.04 ---21.23 0.02-25
    Sep-25   62.0010.73 ---32.79 0.87-32
    Sep-25   64.008.95 ---30.85 0.83-50
    Sep-25   66.007.28 ---28.90 0.77-31
    Sep-25   68.005.69 ---26.96 0.71-75
    Sep-25   70.004.22 ---25.02 0.62-45
    Sep-25   74.002.03 ---22.86 0.41-2,401
    Sep-25   76.001.33 1.301.301.3022.44 0.312575
    Sep-25   78.000.83 0.730.730.7322.02 0.228133
    Sep-25   80.000.48 ---21.60 0.14-185
    Sep-25   82.000.26 ---21.18 0.09-100
    Sep-25   84.000.13 ---20.77 0.05-45
    Dec-25   64.0010.30 ---28.61 0.77-35
    Dec-25   66.008.74 ---27.13 0.72-25
    Dec-25   72.004.52 ---22.82 0.54-25
    Dec-25   76.002.80 ---22.25 0.40-76
    Dec-25   78.002.10 ---21.96 0.33-100
    Dec-25   80.001.59 ---21.67 0.27-83
    Dec-25   82.001.15 1.011.011.0121.38 0.2110185
    Dec-25   84.000.80 ---21.09 0.16-86
    Dec-25   86.000.56 ---20.81 0.12-80
    Dec-25   88.000.37 ---20.52 0.09-75
    Mar-26   49.0023.93 ---36.42 0.93-50
    Mar-26   50.0023.01 ---35.83 0.92-100
    Mar-26   72.005.55 ---22.96 0.55-8
    Mar-26   82.001.88 ---21.33 0.26-3
    Mar-26   84.001.45 ---21.01 0.22-14
    Mar-26   86.001.08 ---20.68 0.17-50
    Mar-26   88.000.81 ---20.36 0.14-25
    Jun-26   64.0011.92 ---26.81 0.73-1
    Jun-26   74.005.67 5.825.825.8222.83 0.5177
    Jun-26   80.003.36 ---22.07 0.36-8
    Jun-26   84.002.29 ---21.57 0.27-1
    Dec-26   58.0017.41 ---29.23 0.79-25
    Dec-26   64.0013.11 ---27.14 0.71-25
    Dec-26   66.0011.85 ---26.44 0.67-50
    Dec-26   72.008.26 ---24.40 0.56-25
    Jun-27   52.0022.71 ---30.20 0.85-25
    Jun-27   58.0018.22 ---28.36 0.78-25
    Jun-27   62.0015.40 ---27.14 0.73-50
    Jun-27   66.0012.87 ---25.91 0.67-25
    Jun-27   68.0011.63 ---25.30 0.64-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   46.00- ---52.46 --10
    Jul-25   49.00- ---48.95 --3
    Jul-25   50.00- ---47.78 --4
    Jul-25   52.00- ---45.43 --5
    Jul-25   54.00- ---43.09 --5
    Jul-25   56.00- ---40.75 --3
    Jul-25   58.00- ---38.41 --3
    Jul-25   60.00- ---36.07 --2
    Jul-25   62.00- ---33.72 --30
    Jul-25   64.00- ---31.38 --1
    Jul-25   66.000.02 ---29.04 -0.02-2
    Jul-25   70.000.33 0.450.450.4524.36 -0.2312
    Aug-25   45.000.01 ---54.69 --4
    Aug-25   47.000.01 ---52.37 --5
    Aug-25   52.000.04 ---46.56 -0.01-5
    Aug-25   54.000.06 ---44.24 -0.02-25
    Aug-25   56.000.09 ---41.91 -0.02-50
    Aug-25   58.000.13 ---39.59 -0.03-1
    Aug-25   60.000.20 ---37.27 -0.05-29
    Aug-25   66.000.65 ---30.30 -0.17-2
    Sep-25   43.000.04 ---50.63 -0.01-25
    Sep-25   44.000.05 ---49.66 -0.01-25
    Sep-25   49.000.11 ---44.80 -0.02-25
    Sep-25   50.000.13 ---43.83 -0.02-78
    Sep-25   52.000.17 ---41.89 -0.03-1,175
    Sep-25   54.000.23 ---39.95 -0.04-266
    Sep-25   56.000.31 ---38.01 -0.06-50
    Sep-25   60.000.54 ---34.12 -0.10-77
    Sep-25   62.000.72 ---32.18 -0.13-237
    Sep-25   64.000.92 ---30.24 -0.17-76
    Sep-25   66.001.24 1.001.001.0028.29 -0.222202
    Sep-25   68.001.64 ---26.35 -0.29-2,150
    Sep-25   70.002.16 ---24.41 -0.38-129
    Dec-25   39.000.12 ---46.02 -0.01-25
    Dec-25   40.000.15 ---45.28 -0.02-25
    Dec-25   44.000.24 ---42.30 -0.03-25
    Dec-25   45.000.27 ---41.56 -0.03-27
    Dec-25   46.000.31 ---40.82 -0.04-25
    Dec-25   47.000.35 ---40.07 -0.04-25
    Dec-25   48.000.39 ---39.33 -0.05-50
    Dec-25   49.000.43 ---38.59 -0.05-25
    Dec-25   50.000.47 ---37.84 -0.06-501
    Dec-25   52.000.60 ---36.36 -0.07-29
    Dec-25   54.000.73 ---34.87 -0.09-25
    Dec-25   56.000.87 ---33.38 -0.10-50
    Dec-25   58.001.08 ---31.89 -0.13-125
    Dec-25   60.001.28 ---30.41 -0.15-185
    Dec-25   62.001.57 ---28.92 -0.19-91
    Dec-25   64.001.88 ---27.43 -0.23-115
    Dec-25   66.002.28 ---25.95 -0.27-75
    Dec-25   68.002.73 ---24.46 -0.33-26
    Dec-25   70.003.31 ---22.97 -0.39-26
    Dec-25   72.004.00 ---21.64 -0.47-2
    Dec-25   74.005.08 ---21.35 -0.55-1
    Mar-26   44.000.45 ---37.90 -0.04-1
    Mar-26   46.000.54 ---36.72 -0.05-25
    Mar-26   50.000.82 ---34.36 -0.08-1
    Mar-26   68.003.72 ---23.74 -0.35-1
    Mar-26   72.005.10 ---21.49 -0.47-5
    Jun-26   50.001.03 ---31.92 -0.09-28
    Jun-26   52.001.27 ---30.97 -0.11-27
    Jun-26   60.002.43 ---27.14 -0.20-43
    Jun-26   62.002.81 ---26.18 -0.23-49
    Jun-26   64.003.30 ---25.22 -0.27-28
    Jun-26   70.005.06 ---22.35 -0.40-2
    Jun-26   72.005.83 5.835.835.8321.49 -0.469-
    Sep-26   64.004.01 ---24.75 -0.29-25
    Sep-26   66.004.59 ---23.96 -0.33-25
    Sep-26   68.005.27 ---23.17 -0.37-25
    Sep-26   70.005.95 ---22.38 -0.42-25
    Dec-26   62.003.99 ---25.25 -0.26-2
    Dec-26   68.005.85 ---23.16 -0.37-1
    Jun-27   44.001.21 ---29.46 -0.08-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   78.000.84 ---22.02 0.22-2




    Previous Close29.5911/07/25
    ARCELORMITTAL Close 29.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   28.001.52 1.451.451.4534.33 0.851-
    Jul-25   29.000.76 ---33.02 0.63-5
    Aug-25   27.002.87 ---36.64 0.79-20
    Aug-25   30.000.98 0.900.900.9033.22 0.4512
    Aug-25   33.000.19 0.220.220.2231.80 0.1333
    Sep-25   21.008.54 ---42.04 0.97-2
    Sep-25   28.002.54 ---33.31 0.67-16
    Sep-25   29.001.92 ---32.06 0.58-9
    Sep-25   30.001.42 ---31.49 0.48-5
    Sep-25   31.001.03 ---31.38 0.39-1
    Sep-25   34.000.34 ---31.04 0.17-5
    Dec-25   21.008.83 ---41.12 0.92-2
    Dec-25   24.006.26 ---37.95 0.83-13
    Dec-25   25.005.47 ---36.90 0.79-2
    Dec-25   26.004.72 ---35.85 0.75-1
    Dec-25   27.004.01 ---34.79 0.70-8
    Dec-25   28.003.37 ---33.74 0.64-9
    Dec-25   30.002.28 ---32.20 0.51-5
    Dec-25   31.001.86 ---32.10 0.45-6
    Dec-25   32.001.54 ---31.99 0.39-50
    Dec-25   34.001.00 ---31.79 0.29-3
    Mar-26   19.5010.38 ---40.77 0.92-1
    Mar-26   27.004.64 ---34.81 0.68-5
    Mar-26   30.003.01 ---32.88 0.53-10
    Jun-26   24.007.05 ---36.23 0.78-1
    Jun-26   25.006.38 ---35.63 0.75-1
    Jun-26   30.003.54 ---32.97 0.55-20
    Jun-29   24.009.74 ---33.55 0.75-1
    Dec-29   30.007.61 ---32.72 0.64-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   24.00- ---39.57 --7
    Jul-25   25.00- ---38.27 --2
    Jul-25   26.00- ---36.96 -0.01-7
    Jul-25   29.000.35 ---33.05 -0.37-1
    Aug-25   25.000.12 ---38.05 -0.07-6
    Aug-25   26.000.22 ---36.74 -0.13-20
    Sep-25   20.000.03 ---42.67 -0.01-1
    Sep-25   23.000.14 ---38.93 -0.06-4
    Sep-25   24.000.23 ---37.68 -0.09-6
    Sep-25   25.000.34 ---36.44 -0.13-5
    Sep-25   26.000.50 ---35.19 -0.19-10
    Sep-25   27.000.71 ---33.94 -0.25-2
    Dec-25   15.500.04 ---45.96 -0.01-4
    Dec-25   16.500.07 ---44.90 -0.02-2
    Dec-25   20.000.24 ---41.21 -0.06-7
    Dec-25   21.000.33 ---40.16 -0.08-3
    Dec-25   22.000.44 ---39.10 -0.11-6
    Dec-25   23.000.58 ---38.05 -0.14-14
    Dec-25   25.000.96 ---35.94 -0.21-1
    Dec-25   26.001.21 ---34.89 -0.26-96
    Dec-25   27.001.51 1.501.501.5033.83 -0.311-
    Mar-26   25.001.42 ---35.35 -0.24-3
    Jun-26   24.001.48 ---34.88 -0.22-1
    Jun-26   27.002.49 ---33.08 -0.33-10
    Jun-26   30.003.88 ---31.62 -0.46-10




    Previous Close5.1211/07/25
    ATRESMEDIA Close 5.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   5.000.22 ---20.12 0.70-1
    Aug-25   5.500.02 ---17.58 0.13-1
    Dec-25   3.002.17 ---25.09 1.00-1
    Dec-25   5.500.15 ---20.42 0.35-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   5.000.03 ---14.05 -0.23-1
    Sep-25   5.500.36 ---13.53 -0.87-4
    Dec-25   4.900.18 ---17.62 -0.40-2
    Dec-25   5.000.22 ---17.42 -0.47-10
    Dec-25   6.251.23 ---15.56 -0.98-10
    Mar-26   5.750.81 ---18.95 -0.79-1




    Previous Close3.0111/07/25
    B.SABADELL Close 2.93






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   2.700.23 ---30.58 0.97-3
    Jul-25   2.800.14 ---30.25 0.86-52
    Aug-25   2.800.19 ---30.50 0.70-8
    Aug-25   2.900.13 ---30.17 0.57-2
    Aug-25   3.000.08 ---30.04 0.42-2,500
    Sep-25   2.000.93 ---33.37 1.00-6
    Sep-25   2.600.36 ---31.25 0.86-1
    Sep-25   2.700.28 ---30.89 0.77-600
    Sep-25   2.900.15 ---30.19 0.56-10
    Sep-25   3.000.11 ---30.05 0.44-7
    Sep-25   3.100.07 ---29.99 0.34-101
    Dec-25   2.600.40 ---30.81 0.76-5
    Dec-25   2.700.33 0.350.350.3530.59 0.691010
    Dec-25   2.900.22 ---30.16 0.54-10
    Dec-25   3.200.11 ---29.76 0.34-10
    Mar-26   3.000.23 ---31.47 0.48-8
    Mar-26   3.300.14 ---31.13 0.33-5
    Jun-26   3.300.17 ---32.01 0.35-4
    Jun-26   3.400.15 ---31.91 0.32-6
    Jun-26   3.600.11 ---31.70 0.25-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   2.50- ---30.94 --1
    Jul-25   2.60- ---30.61 --1
    Jul-25   2.70- ---30.28 -0.02-23
    Jul-25   2.800.01 ---29.95 -0.13-34
    Jul-25   2.900.03 ---29.62 -0.40-11
    Jul-25   3.000.09 0.060.060.0629.50 -0.7212
    Aug-25   2.600.01 ---29.92 -0.09-1
    Aug-25   2.700.03 ---29.59 -0.17-1
    Aug-25   2.900.09 0.080.080.0828.93 -0.4338
    Aug-25   3.200.29 ---28.69 -0.83-2
    Sep-25   1.80- ---30.56 --4
    Sep-25   2.400.01 ---28.44 -0.07-16
    Sep-25   2.500.02 ---28.09 -0.12-4
    Sep-25   2.600.04 ---27.74 -0.19-29
    Sep-25   2.700.07 ---27.38 -0.29-368
    Sep-25   2.800.10 ---27.03 -0.39-2
    Sep-25   2.900.15 ---26.68 -0.51-24
    Sep-25   3.000.21 0.170.170.1726.54 -0.63612
    Dec-25   1.60- ---26.53 --10,000
    Dec-25   2.200.01 ---25.23 -0.05-5,248
    Dec-25   2.300.02 ---25.02 -0.08-40
    Dec-25   2.500.05 ---24.59 -0.17-211
    Dec-25   2.600.07 ---24.37 -0.24-424
    Dec-25   2.700.10 ---24.15 -0.32-1
    Dec-25   2.800.14 ---23.94 -0.40-16
    Mar-26   2.000.01 ---25.57 -0.04-2
    Mar-26   2.400.07 ---24.89 -0.19-1
    Mar-26   2.900.27 ---24.04 -0.52-1




    Previous Close11.5011/07/25
    BANKINTER Close 11.34






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   11.500.31 ---26.55 0.46-22
    Sep-25   10.501.08 ---28.08 0.76-100
    Sep-25   11.000.74 ---26.92 0.63-30
    Sep-25   11.500.46 ---25.87 0.49-50
    Dec-25   7.753.65 ---31.39 0.98-49
    Dec-25   8.003.41 ---30.96 0.98-12
    Dec-25   8.253.17 ---30.52 0.97-2
    Dec-25   8.502.94 ---30.09 0.96-10
    Dec-25   9.002.48 ---29.22 0.92-5
    Dec-25   9.252.26 ---28.79 0.90-3
    Dec-25   9.502.04 ---28.35 0.87-13
    Dec-25   12.000.46 ---24.49 0.40-11
    Dec-25   12.500.30 ---23.97 0.30-50
    Mar-26   8.502.95 ---28.43 0.94-3
    Mar-26   11.001.05 ---25.27 0.60-25
    Jun-26   12.000.73 ---24.86 0.43-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   10.50- ---27.91 -0.02-10
    Jul-25   11.000.05 ---26.27 -0.20-5
    Aug-25   9.250.01 ---32.10 -0.02-10
    Aug-25   11.500.44 ---25.07 -0.55-10
    Sep-25   6.00- ---36.93 --4
    Sep-25   7.50- ---33.45 --1
    Sep-25   7.75- ---32.87 --1
    Sep-25   8.00- ---32.29 -0.01-5
    Sep-25   8.750.01 ---30.55 -0.02-1
    Sep-25   9.250.03 ---29.38 -0.05-6
    Sep-25   9.500.05 ---28.80 -0.07-10
    Sep-25   10.500.19 ---26.48 -0.23-4
    Sep-25   11.000.33 ---25.32 -0.36-19
    Sep-25   11.500.56 ---24.27 -0.52-1
    Sep-25   13.001.68 ---21.85 -0.93-5
    Dec-25   5.25- ---33.55 --500
    Dec-25   6.00- ---32.25 --6
    Dec-25   6.50- ---31.38 --1,000
    Dec-25   7.500.01 ---29.64 -0.02-5
    Dec-25   8.000.03 ---28.78 -0.03-35
    Dec-25   9.000.10 ---27.04 -0.10-3
    Dec-25   9.500.17 ---26.17 -0.16-10
    Dec-25   10.000.28 ---25.31 -0.24-110
    Dec-25   10.500.43 ---24.44 -0.33-1
    Dec-25   11.000.63 ---23.57 -0.44-3
    Dec-25   11.500.88 ---22.82 -0.56-25
    Dec-25   12.001.20 ---22.31 -0.67-4
    Mar-26   5.50- ---30.75 --3
    Mar-26   8.000.07 ---27.59 -0.06-2
    Mar-26   8.500.12 ---26.95 -0.09-10
    Mar-26   9.000.19 ---26.32 -0.14-11
    Mar-26   9.500.29 ---25.69 -0.20-4
    Jun-26   7.750.11 ---27.98 -0.07-5
    Jun-26   11.501.28 ---24.53 -0.52-10
    Jun-27   11.001.73 ---26.97 -0.46-222









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.254.85 ---33.99 0.99-51




    Previous Close13.3511/07/25
    BBVA Close 12.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   12.500.44 0.520.600.5231.74 1.005-
    Jul-25 w2   13.00- 0.070.150.0728.67 -10-
    Jul-25 w2   13.50- ---27.83 -10-
    Jul-25   8.254.69 ---60.82 1.00-1
    Jul-25   11.501.44 ---39.72 0.99-150
    Jul-25   12.000.96 ---36.47 0.94-303
    Jul-25   12.500.52 0.520.520.5233.22 0.7823
    Jul-25   13.000.19 0.200.200.2030.34 0.4610357
    Jul-25   13.500.04 ---29.85 0.16-120
    Jul-25   14.000.01 ---29.36 0.03-512
    Jul-25   14.50- ---28.87 --131
    Aug-25 w1   13.500.16 0.220.220.2229.74 0.291010
    Aug-25   13.500.25 ---28.82 0.34-39
    Aug-25   14.000.13 ---28.68 0.21-105
    Aug-25   14.500.06 ---28.54 0.11-40
    Sep-25   8.504.49 ---50.61 0.98-2
    Sep-25   8.754.25 ---49.29 0.97-2
    Sep-25   9.004.01 ---47.98 0.97-1
    Sep-25   9.253.77 ---46.66 0.96-100
    Sep-25   9.503.53 ---45.35 0.95-10
    Sep-25   9.753.29 ---44.03 0.94-878
    Sep-25   10.003.05 ---42.72 0.93-639
    Sep-25   10.502.59 ---40.09 0.90-1,250
    Sep-25   11.002.14 ---37.46 0.86-14
    Sep-25   11.501.71 ---34.83 0.81-102
    Sep-25   12.001.30 ---32.21 0.74-250
    Sep-25   12.500.93 ---29.58 0.64-2,925
    Sep-25   13.000.61 ---27.27 0.52-2,884
    Sep-25   13.500.41 ---27.09 0.39-1,576
    Sep-25   14.000.26 0.260.260.2626.91 0.281163
    Sep-25   14.500.15 0.140.150.1426.73 0.192140
    Sep-25   15.000.09 ---26.54 0.12-5
    Sep-25   15.500.05 ---26.36 0.07-2
    Sep-25   16.500.01 ---26.00 0.02-10
    Sep-25   17.00- ---25.82 0.01-80
    Sep-25   17.50- ---25.64 --10
    Dec-25   7.505.49 ---49.70 0.98-50
    Dec-25   7.755.25 ---48.72 0.98-100
    Dec-25   8.005.01 ---47.74 0.97-14
    Dec-25   8.504.53 ---45.78 0.96-1
    Dec-25   8.754.29 ---44.80 0.95-105
    Dec-25   9.004.06 ---43.82 0.94-2
    Dec-25   9.253.83 ---42.84 0.93-102
    Dec-25   9.503.60 ---41.86 0.92-152
    Dec-25   9.753.37 ---40.89 0.91-161
    Dec-25   10.003.14 ---39.91 0.89-25
    Dec-25   10.502.71 ---37.95 0.85-2,101
    Dec-25   11.002.29 ---35.99 0.81-10,127
    Dec-25   11.501.89 ---34.03 0.75-257
    Dec-25   12.001.52 ---32.07 0.69-10,254
    Dec-25   12.501.17 1.211.211.2130.11 0.615679
    Dec-25   13.000.88 ---28.38 0.52-5,246
    Dec-25   13.500.66 ---28.13 0.43-467
    Dec-25   14.000.49 ---27.89 0.35-300,317
    Dec-25   14.500.36 ---27.64 0.28-32,080
    Dec-25   15.000.26 ---27.40 0.22-20,106
    Dec-25   15.500.18 ---27.15 0.16-43
    Dec-25   16.000.13 ---26.91 0.12-82
    Dec-25   16.500.08 ---26.66 0.09-34
    Dec-25   17.000.05 ---26.42 0.06-10
    Dec-25   17.500.04 ---26.17 0.04-19
    Mar-26   7.255.75 ---46.92 0.98-6
    Mar-26   8.254.81 ---43.80 0.95-1
    Mar-26   9.004.13 ---41.46 0.91-3,205
    Mar-26   9.253.91 ---40.68 0.90-325
    Mar-26   9.503.68 ---39.90 0.88-25
    Mar-26   10.003.27 ---38.34 0.85-25
    Mar-26   10.502.86 ---36.78 0.81-75
    Mar-26   11.002.47 ---35.22 0.76-125
    Mar-26   11.502.10 ---33.66 0.71-25
    Mar-26   12.001.76 ---32.11 0.66-4,014
    Mar-26   12.501.43 ---30.55 0.59-314
    Mar-26   13.001.15 ---29.16 0.53-310
    Mar-26   13.500.93 ---28.91 0.46-300
    Mar-26   14.000.76 ---28.67 0.40-1,455
    Mar-26   14.500.60 ---28.42 0.34-150
    Mar-26   15.500.37 ---27.93 0.24-200
    Mar-26   16.000.29 ---27.69 0.20-450
    Mar-26   16.500.22 ---27.44 0.16-175
    Jun-26   7.755.28 ---44.66 0.96-150
    Jun-26   8.254.82 ---43.24 0.94-150
    Jun-26   8.504.59 ---42.53 0.93-150
    Jun-26   8.754.37 ---41.82 0.92-300
    Jun-26   9.004.15 ---41.11 0.90-350
    Jun-26   9.253.94 ---40.41 0.88-225
    Jun-26   9.503.73 ---39.70 0.87-225
    Jun-26   9.753.52 ---38.99 0.85-150
    Jun-26   10.003.31 ---38.28 0.83-25
    Jun-26   10.502.93 ---36.86 0.79-50
    Jun-26   11.002.55 ---35.45 0.75-129
    Jun-26   11.502.20 ---34.03 0.70-2,750
    Jun-26   12.001.87 ---32.61 0.65-202
    Jun-26   12.501.56 ---31.19 0.59-50
    Jun-26   13.001.28 ---29.92 0.53-25
    Jun-26   14.000.90 ---29.38 0.42-9,000
    Sep-26   8.504.60 ---39.89 0.92-450
    Sep-26   8.754.38 ---39.33 0.91-300
    Sep-26   9.004.17 ---38.77 0.89-650
    Sep-26   9.253.96 ---38.21 0.88-600
    Sep-26   9.503.76 ---37.65 0.86-700
    Sep-26   9.753.55 ---37.09 0.84-500
    Sep-26   10.003.36 ---36.53 0.82-325
    Sep-26   10.502.99 ---35.41 0.78-75
    Sep-26   11.002.62 ---34.29 0.73-50
    Sep-26   11.502.30 ---33.17 0.69-25
    Sep-26   12.501.69 ---30.93 0.59-200
    Sep-26   13.001.43 ---29.92 0.53-75
    Sep-26   13.501.22 ---29.66 0.48-75
    Sep-26   14.001.05 ---29.40 0.43-75
    Sep-26   14.500.88 ---29.14 0.39-75
    Dec-26   8.754.39 ---38.94 0.90-150
    Dec-26   9.004.18 ---38.45 0.89-5,150
    Dec-26   9.753.58 ---36.98 0.83-25
    Dec-26   10.003.39 ---36.49 0.81-36
    Dec-26   10.503.03 ---35.51 0.77-4
    Dec-26   11.002.70 ---34.53 0.72-50
    Dec-26   11.502.38 ---33.55 0.68-1
    Dec-26   12.002.07 ---32.57 0.63-25
    Dec-26   12.501.80 ---31.59 0.59-26
    Dec-26   13.001.54 ---30.70 0.54-25
    Dec-26   16.000.62 ---28.92 0.29-3,000
    Mar-27   10.003.47 ---36.11 0.79-25
    Mar-27   11.502.49 ---33.44 0.67-150
    Mar-27   12.002.19 ---32.55 0.63-25
    Mar-27   13.001.68 ---30.85 0.54-1
    Mar-27   16.000.74 ---28.84 0.31-150
    Mar-27   16.500.63 ---28.50 0.27-250
    Jun-27   8.254.84 ---39.08 0.93-16
    Jun-27   8.504.62 ---38.65 0.91-100
    Jun-27   9.004.22 ---37.78 0.87-25
    Jun-27   11.502.51 ---33.47 0.67-25
    Jun-27   12.002.23 ---32.60 0.63-25
    Jun-27   12.501.97 ---31.74 0.59-25
    Jun-27   13.001.72 ---30.95 0.54-1
    Dec-27   6.756.22 ---41.67 0.99-300
    Dec-27   7.005.99 ---41.26 0.98-150
    Dec-27   7.255.76 ---40.85 0.97-150
    Dec-27   7.505.52 ---40.43 0.96-150
    Dec-27   7.755.30 ---40.02 0.95-150
    Dec-27   10.003.57 ---36.31 0.78-7,543
    Dec-27   11.002.96 ---34.66 0.70-150
    Dec-27   11.502.66 ---33.84 0.67-26
    Dec-27   16.000.99 ---29.57 0.35-6,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   13.500.57 ---27.68 -1.003-
    Jul-25   8.75- ---57.53 --10
    Jul-25   9.25- ---54.28 --10
    Jul-25   9.50- ---52.66 --10
    Jul-25   11.00- ---42.92 --110
    Jul-25   11.50- 0.040.040.0439.67 -0.01131
    Jul-25   12.000.02 ---36.42 -0.06-7,677
    Jul-25   12.500.08 0.050.050.0533.17 -0.22194
    Jul-25   13.000.25 0.200.200.1730.29 -0.5431245
    Jul-25   13.500.61 0.590.590.5429.80 -0.843141
    Jul-25   14.001.07 ---29.31 -0.98-12
    Jul-25   14.501.57 ---28.82 -1.00-155
    Jul-25   15.002.07 ---28.33 -1.00-150
    Aug-25 w1   12.500.21 ---32.39 -0.31-10
    Aug-25 w1   13.500.71 ---29.35 -0.71-10
    Aug-25   9.250.01 ---51.46 -0.01-20
    Aug-25   9.500.01 ---49.89 -0.02-10
    Aug-25   10.000.02 ---46.76 -0.03-10
    Aug-25   10.500.04 ---43.63 -0.05-2
    Aug-25   12.000.19 ---34.24 -0.22-703
    Aug-25   12.500.30 0.280.280.2331.10 -0.3413189
    Aug-25   13.000.48 0.420.420.4128.36 -0.5028
    Aug-25   13.500.79 0.640.640.6428.22 -0.67158-
    Aug-25   15.002.07 ---27.79 -0.96-150
    Sep-25   6.00- ---63.22 --27,511
    Sep-25   6.50- ---60.59 --5
    Sep-25   6.75- ---59.27 --2,000
    Sep-25   7.500.01 ---55.33 -0.01-59
    Sep-25   7.750.01 ---54.02 -0.01-190
    Sep-25   8.000.02 ---52.70 -0.01-111
    Sep-25   8.250.02 ---51.39 -0.02-10
    Sep-25   8.500.02 ---50.08 -0.02-10
    Sep-25   8.750.03 ---48.76 -0.03-45
    Sep-25   9.000.04 ---47.45 -0.03-304
    Sep-25   9.250.04 ---46.13 -0.04-604
    Sep-25   9.500.05 ---44.82 -0.05-450
    Sep-25   9.750.06 ---43.50 -0.06-210
    Sep-25   10.000.08 ---42.19 -0.07-223
    Sep-25   10.500.11 ---39.56 -0.10-324
    Sep-25   11.000.16 ---36.93 -0.14-210
    Sep-25   11.500.22 ---34.30 -0.19-118
    Sep-25   12.000.31 0.280.280.2331.68 -0.26310,158
    Sep-25   12.500.44 ---29.05 -0.36-16
    Sep-25   13.000.62 0.600.600.6026.74 -0.48121
    Sep-25   13.500.91 ---26.56 -0.61-2
    Sep-25   14.501.67 ---26.20 -0.83-10
    Dec-25   3.20- ---64.47 --10
    Dec-25   4.20- ---60.56 --100
    Dec-25   4.30- ---60.16 --100
    Dec-25   4.40- ---59.77 --200
    Dec-25   4.50- ---59.38 --200
    Dec-25   4.60- ---58.99 --200
    Dec-25   4.70- ---58.60 --200
    Dec-25   4.800.01 ---58.20 --100
    Dec-25   4.900.01 ---57.81 --200
    Dec-25   5.000.01 ---57.42 --1,500
    Dec-25   5.250.01 ---56.44 -0.01-100
    Dec-25   5.500.01 ---55.46 -0.01-110
    Dec-25   6.000.02 ---53.50 -0.01-42
    Dec-25   6.250.02 ---52.53 -0.01-2,953
    Dec-25   6.500.03 ---51.55 -0.02-10
    Dec-25   6.750.04 ---50.57 -0.02-10
    Dec-25   7.000.04 ---49.59 -0.02-51,810
    Dec-25   7.250.05 ---48.61 -0.03-150
    Dec-25   7.500.06 ---47.63 -0.03-2,554
    Dec-25   7.750.07 ---46.65 -0.04-10
    Dec-25   8.000.08 ---45.67 -0.05-48,012
    Dec-25   8.250.10 ---44.69 -0.05-224
    Dec-25   8.500.11 ---43.71 -0.06-71
    Dec-25   8.750.13 ---42.73 -0.07-542
    Dec-25   9.000.15 ---41.75 -0.08-55
    Dec-25   9.250.17 ---40.77 -0.09-134
    Dec-25   9.500.20 ---39.79 -0.11-667
    Dec-25   9.750.23 ---38.82 -0.12-152
    Dec-25   10.000.26 ---37.84 -0.14-52,717
    Dec-25   10.500.33 0.270.270.2735.88 -0.1830290
    Dec-25   11.000.41 0.370.370.3633.92 -0.2211511,981
    Dec-25   11.500.53 0.470.470.4731.96 -0.281048
    Dec-25   12.000.66 0.600.600.6030.00 -0.35160,750
    Dec-25   12.500.83 ---28.04 -0.43-320,000
    Dec-25   13.001.04 ---26.31 -0.52-773
    Dec-25   13.501.34 ---26.06 -0.60-1
    Dec-25   14.001.68 ---25.82 -0.69-100
    Mar-26   6.000.04 ---48.49 -0.02-4
    Mar-26   7.000.08 ---45.38 -0.04-2
    Mar-26   7.250.10 ---44.60 -0.04-66,000
    Mar-26   7.500.11 ---43.82 -0.05-75,015
    Mar-26   8.000.15 ---42.26 -0.07-8,024
    Mar-26   8.250.17 ---41.48 -0.08-103,000
    Mar-26   8.500.19 ---40.70 -0.08-29,103
    Mar-26   8.750.22 ---39.92 -0.10-5
    Mar-26   9.000.25 ---39.14 -0.11-235
    Mar-26   9.250.28 ---38.36 -0.12-25
    Mar-26   9.500.31 ---37.58 -0.13-225
    Mar-26   9.750.35 ---36.80 -0.15-125
    Mar-26   10.000.39 0.340.340.3436.02 -0.17200210
    Mar-26   10.500.48 ---34.46 -0.20-208
    Mar-26   11.000.59 ---32.90 -0.25-5
    Mar-26   11.500.72 ---31.34 -0.30-150
    Mar-26   12.000.87 ---29.79 -0.35-4,010
    Mar-26   12.501.04 ---28.23 -0.42-180
    Mar-26   13.001.26 ---26.84 -0.49-778
    Mar-26   14.001.88 1.851.851.8526.35 -0.6314
    Jun-26   5.250.05 ---48.77 -0.02-1
    Jun-26   7.000.16 ---43.81 -0.06-23,800
    Jun-26   7.250.18 ---43.11 -0.07-155
    Jun-26   7.500.20 ---42.40 -0.08-14,800
    Jun-26   7.750.23 ---41.69 -0.08-3,050
    Jun-26   8.000.26 ---40.98 -0.10-4,593
    Jun-26   8.500.33 ---39.56 -0.12-25
    Jun-26   8.750.36 ---38.85 -0.13-75
    Jun-26   9.000.40 ---38.14 -0.14-2,750
    Jun-26   9.250.45 ---37.44 -0.16-275
    Jun-26   9.500.50 ---36.73 -0.18-585
    Jun-26   9.750.55 ---36.02 -0.19-1,159
    Jun-26   10.000.59 ---35.31 -0.21-5,762
    Jun-26   10.500.72 ---33.89 -0.25-3,735
    Jun-26   11.000.85 ---32.48 -0.29-993
    Jun-26   11.501.00 ---31.06 -0.34-2,752
    Jun-26   12.001.18 ---29.64 -0.39-410
    Jun-26   12.501.37 ---28.22 -0.45-804
    Jun-26   13.001.60 ---26.95 -0.52-384
    Jun-26   13.501.91 ---26.68 -0.57-370
    Sep-26   6.750.15 ---41.12 -0.05-1
    Sep-26   9.000.46 ---36.07 -0.15-674
    Sep-26   9.250.51 ---35.51 -0.17-368
    Sep-26   9.500.56 ---34.95 -0.18-25
    Sep-26   9.750.61 ---34.39 -0.20-200
    Sep-26   10.000.67 ---33.83 -0.22-150
    Sep-26   10.500.81 ---32.71 -0.25-300
    Sep-26   11.000.95 ---31.59 -0.30-300
    Sep-26   12.501.51 ---28.23 -0.44-50
    Dec-26   5.750.11 ---41.35 -0.04-150
    Dec-26   6.000.12 ---40.86 -0.04-10,150
    Dec-26   6.250.15 ---40.37 -0.05-150
    Dec-26   6.500.18 ---39.88 -0.06-13,250
    Dec-26   6.750.20 ---39.39 -0.07-450
    Dec-26   7.000.23 ---38.90 -0.07-300
    Dec-26   7.250.26 ---38.41 -0.08-600
    Dec-26   7.500.30 ---37.92 -0.09-450
    Dec-26   7.750.34 ---37.43 -0.11-451
    Dec-26   8.000.37 ---36.95 -0.12-18,450
    Dec-26   8.250.41 ---36.46 -0.13-15
    Dec-26   8.500.47 ---35.97 -0.14-25,000
    Dec-26   8.750.52 ---35.48 -0.16-311
    Dec-26   9.000.57 ---34.99 -0.17-5,933
    Dec-26   9.250.63 ---34.50 -0.19-75
    Dec-26   9.500.68 ---34.01 -0.20-75
    Dec-26   9.750.75 ---33.52 -0.22-200
    Dec-26   10.000.82 ---33.03 -0.24-226
    Dec-26   10.500.97 ---32.05 -0.28-300
    Dec-26   11.001.13 ---31.07 -0.32-368
    Dec-26   13.001.98 ---27.24 -0.51-12,500
    Mar-27   8.500.54 ---35.37 -0.15-25
    Mar-27   8.750.59 ---34.92 -0.16-25
    Mar-27   9.000.65 ---34.48 -0.18-25
    Mar-27   9.250.70 ---34.03 -0.19-25
    Mar-27   9.500.77 ---33.59 -0.21-30
    Mar-27   9.750.85 ---33.14 -0.23-25
    Mar-27   10.501.07 ---31.81 -0.28-175
    Mar-27   11.001.24 ---30.92 -0.32-175
    Mar-27   16.504.57 ---25.09 -0.78-200
    Jun-27   4.300.06 ---41.82 -0.02-1
    Jun-27   4.500.07 ---41.47 -0.02-1
    Jun-27   4.900.10 ---40.78 -0.03-150
    Jun-27   5.000.11 ---40.61 -0.03-300
    Jun-27   5.250.12 ---40.18 -0.04-298
    Jun-27   7.000.34 ---37.16 -0.10-2
    Jun-27   8.000.53 ---35.43 -0.14-1
    Jun-27   8.250.58 ---35.00 -0.15-7
    Jun-27   9.000.76 ---33.70 -0.20-7,000
    Jun-27   9.750.98 ---32.41 -0.24-175
    Jun-27   11.001.41 ---30.25 -0.34-75
    Jun-27   13.002.30 2.182.182.1826.87 -0.51191761
    Dec-27   4.400.10 ---40.19 -0.03-1
    Dec-27   4.900.14 ---39.36 -0.04-150
    Dec-27   5.000.15 ---39.20 -0.04-150
    Dec-27   6.500.36 ---36.72 -0.09-10
    Dec-27   7.000.43 ---35.90 -0.11-150
    Dec-27   7.250.49 ---35.49 -0.12-150
    Dec-27   7.750.60 ---34.66 -0.14-1
    Dec-27   8.250.71 ---33.84 -0.17-150
    Dec-27   8.500.76 ---33.42 -0.18-6,150
    Dec-27   8.750.84 ---33.01 -0.20-1
    Dec-27   9.000.91 ---32.60 -0.21-7,650
    Dec-27   9.250.99 ---32.19 -0.23-150
    Dec-27   9.501.06 ---31.78 -0.24-250
    Dec-27   9.751.13 ---31.36 -0.26-150
    Dec-27   10.001.21 ---30.95 -0.27-400
    Dec-27   10.501.40 ---30.13 -0.31-300
    Dec-27   11.001.59 ---29.30 -0.34-304
    Dec-27   12.002.01 ---27.65 -0.42-3,150
    Dec-27   12.502.24 ---26.83 -0.46-150
    Dec-27   13.002.49 ---26.07 -0.51-175
    Dec-27   13.502.81 ---25.76 -0.55-150
    Dec-27   14.003.12 ---25.45 -0.59-150









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   11.001.94 ---42.97 1.00-10
    Jul-25   12.500.52 ---33.22 0.78-70
    Jul-25   13.000.19 0.200.200.2030.34 0.4620100
    Jul-25   13.500.04 ---29.85 0.16-57
    Jul-25   14.000.01 ---29.36 0.03-40
    Aug-25   11.501.57 ---37.97 0.86-30
    Aug-25   13.000.45 0.450.450.4528.96 0.501035
    Aug-25   13.500.25 ---28.82 0.34-20
    Aug-25   14.000.13 ---28.68 0.21-27
    Sep-25   10.003.05 ---42.72 0.93-20
    Sep-25   11.002.14 ---37.46 0.86-50
    Sep-25   13.000.61 ---27.27 0.52-20
    Sep-25   13.500.40 ---27.09 0.39-30
    Sep-25   14.000.25 ---26.91 0.28-10
    Dec-25   11.501.82 ---34.03 0.71-20
    Dec-25   13.000.85 ---28.38 0.49-10









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   11.00- ---42.92 --12
    Jul-25   11.50- ---39.67 -0.02-20
    Jul-25   12.000.02 ---36.42 -0.07-24
    Jul-25   12.500.08 ---33.17 -0.22-50
    Jul-25   13.000.25 0.220.220.2230.29 -0.5410130
    Jul-25   13.500.60 ---29.80 -0.84-30
    Jul-25   14.001.07 ---29.31 -0.97-20
    Aug-25   11.500.11 ---37.37 -0.14-10
    Aug-25   12.000.18 ---34.24 -0.22-7
    Aug-25   12.500.30 0.270.280.2731.10 -0.342060
    Aug-25   13.000.48 0.460.460.3928.36 -0.505060
    Aug-25   14.001.16 ---28.08 -0.80-20
    Sep-25   8.000.02 ---52.70 -0.01-10
    Sep-25   9.500.05 ---44.82 -0.05-10
    Sep-25   10.000.08 ---42.19 -0.07-10
    Sep-25   10.500.11 ---39.56 -0.10-10
    Sep-25   11.000.16 ---36.93 -0.14-20
    Sep-25   11.500.22 ---34.30 -0.19-20
    Sep-25   12.000.31 0.220.220.2231.68 -0.26323
    Sep-25   12.500.44 0.370.370.3729.05 -0.361020
    Sep-25   13.000.62 ---26.74 -0.48-20
    Sep-25   13.500.91 ---26.56 -0.61-30
    Dec-25   10.000.25 ---37.84 -0.14-200
    Dec-25   11.000.41 ---33.92 -0.22-20
    Dec-25   12.000.65 0.550.550.5530.00 -0.3433
    Dec-25   13.001.03 ---26.31 -0.51-10
    Mar-26   12.000.86 ---29.79 -0.35-5
    Dec-26   10.000.81 ---33.03 -0.23-40




    Previous Close7.5611/07/25
    CAIXABANK Close 7.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   7.500.10 ---26.86 0.47-85
    Jul-25   7.750.03 ---26.59 0.17-20
    Aug-25   7.500.24 ---26.24 0.51-1
    Aug-25   7.750.14 ---25.93 0.35-6
    Sep-25   4.203.29 ---42.53 1.00-4
    Sep-25   5.502.00 ---35.57 0.98-25
    Sep-25   5.751.76 ---34.24 0.97-1
    Sep-25   6.501.07 ---30.22 0.87-15
    Sep-25   6.750.85 ---28.88 0.81-5
    Sep-25   7.000.65 ---27.55 0.74-300
    Sep-25   7.250.48 ---26.21 0.64-20
    Sep-25   7.750.22 ---24.65 0.40-8
    Sep-25   8.000.14 ---24.33 0.29-11
    Sep-25   8.500.05 ---23.68 0.13-1
    Sep-25   9.000.01 ---23.04 0.04-100
    Dec-25   5.502.04 ---33.78 0.95-27
    Dec-25   6.001.59 ---31.68 0.90-17
    Dec-25   6.251.37 ---30.63 0.86-5
    Dec-25   6.501.16 ---29.58 0.81-4,004
    Dec-25   6.750.97 ---28.54 0.76-20
    Dec-25   7.000.78 0.780.780.7827.49 0.69521
    Dec-25   7.250.62 ---26.44 0.62-37
    Dec-25   7.500.48 ---25.47 0.53-155
    Dec-25   8.000.27 ---24.82 0.37-6
    Dec-25   8.250.20 ---24.50 0.29-5
    Mar-26   6.751.08 ---29.48 0.71-5
    Mar-26   7.000.92 ---28.62 0.66-1
    Jun-26   7.500.69 ---27.76 0.54-1
    Dec-26   6.501.41 1.501.501.5031.35 0.7211
    Dec-26   7.001.10 ---30.04 0.63-7,500









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   7.000.01 ---29.09 -0.05-20
    Jul-25   7.250.03 ---27.43 -0.20-11
    Jul-25   7.500.12 ---25.91 -0.53-10
    Aug-25   6.250.01 ---31.01 -0.03-10
    Aug-25   6.750.03 ---27.82 -0.11-1
    Aug-25   7.500.22 ---23.17 -0.50-50
    Aug-25   7.750.37 ---22.86 -0.68-10
    Sep-25   3.50- ---45.58 --60,800
    Sep-25   3.60- ---45.04 --15,525
    Sep-25   3.70- ---44.51 --25
    Sep-25   4.90- ---38.09 --4
    Sep-25   5.00- ---37.55 -0.01-306
    Sep-25   5.25- ---36.21 -0.01-20
    Sep-25   5.500.01 ---34.87 -0.02-3
    Sep-25   5.750.01 ---33.54 -0.03-1
    Sep-25   6.250.04 ---30.86 -0.08-1
    Sep-25   6.500.06 ---29.52 -0.12-103
    Sep-25   6.750.10 ---28.18 -0.18-75
    Sep-25   7.000.15 ---26.85 -0.26-30
    Sep-25   7.250.22 ---25.51 -0.36-5
    Dec-25   3.30- ---42.31 --450
    Dec-25   3.50- ---41.47 --3
    Dec-25   4.500.01 ---37.28 -0.02-30
    Dec-25   5.000.03 ---35.18 -0.04-3
    Dec-25   5.500.06 ---33.09 -0.07-3
    Dec-25   6.000.11 ---30.99 -0.13-6
    Dec-25   6.250.15 ---29.94 -0.17-75
    Dec-25   6.500.20 ---28.89 -0.22-4,265
    Dec-25   6.750.27 0.250.250.2527.85 -0.282576
    Dec-25   7.000.34 ---26.80 -0.35-3
    Dec-25   7.250.43 ---25.75 -0.42-269
    Mar-26   4.300.02 ---34.60 -0.02-126,564
    Mar-26   4.500.02 ---33.91 -0.03-23,000
    Mar-26   5.250.07 ---31.34 -0.07-1
    Mar-26   5.500.09 ---30.48 -0.10-10
    Jun-26   3.200.01 ---36.83 -0.01-25
    Jun-26   3.400.01 ---36.22 -0.01-25
    Jun-26   4.900.09 ---31.60 -0.08-27
    Jun-26   5.500.17 ---29.75 -0.14-5
    Jun-26   6.000.27 ---28.22 -0.22-20,000
    Dec-26   5.250.21 ---28.54 -0.15-75
    Dec-27   3.500.07 ---30.00 -0.05-1
    Dec-27   4.200.16 ---28.41 -0.09-1
    Dec-27   5.500.43 ---25.45 -0.23-160
    Dec-27   5.750.50 ---24.88 -0.26-1
    Dec-27   6.000.58 ---24.31 -0.30-150
    Dec-27   6.750.88 ---22.61 -0.42-290
    Dec-28   4.500.35 ---28.15 -0.16-15,000
    Dec-29   5.000.66 ---27.72 -0.24-16,000




    Previous Close32.3011/07/25
    CELLNEX Close 32.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   33.000.18 ---25.29 0.27-10
    Jul-25   34.000.03 ---25.10 0.07-3
    Jul-25   35.00- ---24.90 0.01-24
    Jul-25   36.00- ---24.70 --4
    Aug-25   35.000.23 ---25.86 0.17-1,233
    Aug-25   37.000.05 ---25.51 0.05-1
    Sep-25   30.002.98 ---27.91 0.75-19
    Sep-25   34.000.85 ---26.10 0.36-2
    Sep-25   35.000.57 ---25.90 0.27-1
    Sep-25   36.000.36 ---25.70 0.19-576
    Sep-25   37.000.22 ---25.51 0.13-857
    Sep-25   38.000.13 ---25.31 0.08-6
    Sep-25   39.000.07 ---25.11 0.05-102
    Sep-25   40.000.04 ---24.92 0.03-24
    Dec-25   32.002.53 ---26.84 0.57-4
    Dec-25   33.002.06 ---26.54 0.50-340
    Dec-25   34.001.63 ---26.32 0.43-50
    Dec-25   35.001.29 ---26.10 0.37-25
    Dec-25   36.001.00 ---25.89 0.31-25
    Dec-25   37.000.76 ---25.67 0.25-10
    Dec-25   40.000.31 ---25.02 0.12-50
    Dec-25   41.000.21 ---24.80 0.09-25
    Dec-25   42.000.15 ---24.58 0.07-1,000
    Dec-25   45.000.05 ---23.93 0.02-1,850
    Dec-25   49.000.01 ---23.06 --10
    Mar-26   33.002.71 ---26.75 0.52-1
    Mar-26   36.001.56 ---26.01 0.36-2
    Mar-26   37.001.28 ---25.76 0.32-1
    Jun-26   36.002.12 ---27.02 0.41-25
    Jun-26   46.000.30 ---24.54 0.09-25
    Sep-26   34.003.31 ---28.03 0.51-25
    Sep-26   35.002.90 ---27.80 0.47-25
    Sep-26   36.002.56 ---27.58 0.43-25
    Sep-26   37.002.23 ---27.35 0.39-25
    Sep-26   38.001.93 ---27.12 0.35-25
    Sep-26   39.001.68 ---26.90 0.32-25
    Sep-26   40.001.44 ---26.67 0.29-25
    Dec-26   28.006.96 ---31.44 0.73-75
    Dec-26   29.006.36 ---30.99 0.70-50
    Dec-26   30.005.78 ---30.53 0.66-125
    Dec-26   31.005.20 ---30.08 0.63-100
    Dec-26   32.004.68 ---29.62 0.59-125
    Dec-26   33.004.23 ---29.32 0.56-100
    Dec-26   34.003.79 ---29.08 0.52-120
    Dec-26   35.003.38 ---28.83 0.49-120
    Dec-26   36.003.04 ---28.58 0.45-85
    Dec-26   37.002.69 ---28.33 0.42-50
    Dec-26   38.002.36 ---28.08 0.38-25
    Dec-26   39.002.10 ---27.84 0.35-25
    Dec-26   40.001.85 ---27.59 0.32-25
    Dec-26   42.001.40 ---27.09 0.26-25
    Dec-26   44.001.05 ---26.60 0.21-25
    Dec-26   45.000.89 ---26.35 0.19-25
    Dec-26   46.000.77 ---26.10 0.17-25
    Mar-27   30.006.24 ---31.36 0.66-275
    Mar-27   31.005.68 ---30.95 0.63-25
    Jun-27   28.007.64 ---32.30 0.72-100
    Jun-27   29.007.10 ---31.93 0.69-100
    Jun-27   30.006.55 ---31.56 0.66-125
    Jun-27   31.006.01 ---31.19 0.63-150
    Jun-27   32.005.51 ---30.81 0.60-100
    Jun-27   33.005.08 ---30.52 0.57-100
    Jun-27   34.004.66 ---30.25 0.54-125
    Jun-27   35.004.23 ---29.98 0.51-100
    Jun-27   36.003.86 ---29.71 0.48-125
    Jun-27   37.003.53 ---29.44 0.46-125
    Jun-27   38.003.20 ---29.17 0.43-75
    Jun-27   39.002.87 ---28.91 0.40-75
    Jun-27   40.002.60 ---28.64 0.37-50
    Jun-27   41.002.35 ---28.37 0.35-50
    Jun-27   42.002.11 ---28.10 0.32-50
    Jun-27   43.001.87 ---27.83 0.30-50
    Jun-27   44.001.66 ---27.56 0.27-50
    Jun-27   45.001.49 ---27.29 0.25-50
    Jun-27   46.001.32 ---27.02 0.23-50
    Jun-27   49.000.89 ---26.22 0.17-50
    Jun-27   50.000.78 ---25.95 0.15-211
    Dec-27   30.007.07 ---31.80 0.66-100
    Dec-27   31.006.56 ---31.49 0.64-75
    Dec-27   32.006.10 ---31.18 0.61-50
    Dec-27   33.005.68 ---30.91 0.58-50
    Dec-27   34.005.26 ---30.67 0.56-99
    Dec-27   35.004.84 ---30.42 0.53-25
    Dec-27   38.003.83 ---29.67 0.46-240
    Dec-27   40.003.19 ---29.18 0.41-48
    Dec-29   40.005.02 ---29.73 0.49-60









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   27.00- ---30.58 --7
    Jul-25   29.00- ---28.94 --20
    Jul-25   31.000.09 ---27.31 -0.14-13
    Jul-25   32.000.36 ---26.49 -0.41-1
    Aug-25   26.000.02 ---32.40 -0.01-11
    Aug-25   29.000.17 ---29.95 -0.11-1
    Aug-25   30.000.33 ---29.14 -0.19-4
    Aug-25   31.000.58 ---28.32 -0.31-10
    Aug-25   32.000.96 ---27.50 -0.44-8
    Sep-25   22.00- ---33.52 --425
    Sep-25   23.000.01 ---32.87 -0.01-25
    Sep-25   26.000.09 ---30.92 -0.05-2
    Sep-25   28.000.26 ---29.62 -0.12-50
    Sep-25   29.000.42 ---28.97 -0.18-45
    Sep-25   30.000.64 ---28.32 -0.25-6
    Sep-25   31.000.95 ---27.66 -0.34-25
    Sep-25   32.001.35 ---27.01 -0.44-14
    Sep-25   33.001.88 ---26.70 -0.55-15
    Sep-25   35.003.23 ---26.31 -0.74-14
    Sep-25   36.004.03 ---26.11 -0.82-4
    Dec-25   22.000.09 ---33.03 -0.03-610
    Dec-25   23.000.14 ---32.45 -0.04-105
    Dec-25   25.000.30 ---31.30 -0.09-2,608
    Dec-25   26.000.42 ---30.72 -0.12-75
    Dec-25   27.000.57 ---30.14 -0.15-50
    Dec-25   28.000.78 ---29.56 -0.20-70
    Dec-25   29.001.02 ---28.98 -0.25-75
    Dec-25   30.001.33 ---28.40 -0.31-8,025
    Dec-25   33.002.63 ---26.94 -0.50-78
    Dec-25   34.003.20 ---26.72 -0.57-14
    Mar-26   22.000.21 ---31.86 -0.05-725
    Mar-26   23.000.30 ---31.32 -0.07-175
    Mar-26   24.000.40 ---30.77 -0.09-25
    Mar-26   27.000.91 ---29.13 -0.19-25
    Mar-26   28.001.13 ---28.58 -0.23-65
    Mar-26   29.001.43 ---28.03 -0.27-50
    Mar-26   30.001.73 ---27.48 -0.32-20
    Mar-26   31.002.13 ---26.93 -0.37-81
    Mar-26   35.004.24 ---25.57 -0.60-1
    Mar-26   36.004.90 ---25.32 -0.66-10
    Jun-26   23.000.49 ---30.50 -0.10-135
    Jun-26   24.000.64 ---30.00 -0.12-300
    Jun-26   31.002.57 ---26.45 -0.38-82
    Jun-26   32.002.99 ---25.95 -0.43-155
    Jun-26   35.004.69 ---25.14 -0.58-1
    Sep-26   24.000.81 ---29.57 -0.14-225
    Sep-26   27.001.49 ---28.15 -0.23-26
    Sep-26   28.001.79 ---27.67 -0.26-25
    Sep-26   29.002.10 ---27.20 -0.30-25
    Dec-26   18.000.25 ---32.09 -0.04-2,000
    Dec-26   23.000.86 ---29.82 -0.13-125
    Dec-26   24.001.06 ---29.36 -0.15-475
    Dec-26   25.001.28 ---28.91 -0.18-50
    Dec-26   26.001.51 ---28.45 -0.21-75
    Dec-26   27.001.82 ---28.00 -0.24-25
    Dec-26   33.004.23 ---25.42 -0.47-25
    Dec-26   34.004.76 ---25.18 -0.51-50
    Dec-26   36.006.00 ---24.68 -0.59-25
    Dec-26   38.007.35 ---24.18 -0.66-25
    Dec-26   39.008.07 ---23.94 -0.70-50
    Dec-26   40.008.80 ---23.69 -0.73-50
    Mar-27   36.006.28 ---24.77 -0.57-25
    Mar-27   37.006.91 ---24.51 -0.61-25
    Mar-27   38.007.58 ---24.25 -0.64-25
    Jun-27   24.001.44 ---28.79 -0.17-50
    Jun-27   30.003.43 ---26.56 -0.35-25
    Jun-27   31.003.83 ---26.19 -0.39-75
    Jun-27   32.004.32 ---25.81 -0.42-50
    Jun-27   33.004.84 ---25.52 -0.46-50
    Jun-27   34.005.36 ---25.25 -0.49-100
    Jun-27   35.005.94 ---24.98 -0.53-100
    Jun-27   36.006.56 ---24.71 -0.56-125
    Jun-27   37.007.18 ---24.44 -0.59-100
    Jun-27   38.007.83 ---24.17 -0.63-100
    Jun-27   39.008.54 ---23.91 -0.66-75
    Jun-27   40.009.25 ---23.64 -0.69-100
    Jun-27   41.009.96 ---23.37 -0.72-2
    Sep-27   36.006.79 ---24.67 -0.55-25
    Sep-27   37.007.40 ---24.40 -0.58-25
    Dec-27   30.003.93 ---26.61 -0.35-75
    Dec-27   31.004.37 ---26.30 -0.38-50
    Dec-27   32.004.88 ---25.99 -0.42-25
    Dec-27   33.005.39 ---25.72 -0.45-25
    Dec-27   34.005.91 ---25.48 -0.48-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   31.003.10 ---27.42 0.63-25
    Dec-25   33.002.04 ---26.54 0.50-25
    Dec-25   34.001.63 ---26.32 0.43-25
    Dec-25   35.001.28 ---26.10 0.36-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   31.000.95 ---27.66 -0.34-8
    Sep-25   32.001.34 ---27.01 -0.44-8




    Previous Close25.2011/07/25
    CIE AUTOMOTIVE Close 24.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   25.000.76 ---21.72 0.45-1
    Dec-25   19.005.78 ---26.71 0.94-24
    Dec-25   25.001.30 ---21.78 0.50-3
    Mar-26   29.000.21 ---17.49 0.13-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   24.000.05 ---15.45 -0.16-1
    Aug-25   23.000.19 ---24.10 -0.18-1
    Sep-25   20.000.05 ---27.51 -0.04-10
    Sep-25   22.000.21 ---25.06 -0.14-2
    Sep-25   23.000.40 ---23.84 -0.25-3
    Jun-26   25.002.03 ---17.52 -0.54-10




    Previous Close5.9111/07/25
    COLONIAL Close 5.86






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   5.500.49 ---26.10 0.74-1
    Sep-25   6.000.21 ---25.26 0.45-100
    Sep-25   6.250.12 ---24.89 0.31-10
    Sep-25   6.500.06 ---24.52 0.19-5
    Dec-25   4.901.05 ---23.22 0.90-143
    Dec-25   6.250.21 ---22.00 0.38-30
    Dec-25   6.500.14 ---21.77 0.28-100
    Dec-25   6.750.09 ---21.54 0.20-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   6.000.15 ---17.90 -0.82-100
    Sep-25   5.250.04 ---22.97 -0.12-2
    Sep-25   5.500.08 ---22.52 -0.24-10
    Sep-25   5.750.17 ---22.08 -0.39-4
    Sep-25   6.250.46 ---21.31 -0.74-5
    Dec-25   5.000.03 ---19.61 -0.09-20
    Dec-25   5.250.07 ---19.39 -0.16-22
    Mar-26   5.000.06 ---18.50 -0.12-30




    Previous Close17.4211/07/25
    EBRO FOODS Close 17.50






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   16.001.61 ---15.61 0.92-2
    Sep-25   16.501.17 ---15.22 0.83-3
    Sep-25   20.00- ---13.34 0.01-1
    Dec-25   17.000.92 ---14.60 0.65-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   17.000.01 ---14.08 -0.07-5
    Aug-25   16.500.02 ---12.74 -0.06-1
    Sep-25   14.50- ---14.21 --5
    Sep-25   15.500.01 ---13.43 -0.02-1
    Sep-25   16.500.06 ---12.65 -0.13-2
    Sep-25   17.000.16 ---12.26 -0.27-5
    Dec-25   14.500.02 ---14.67 -0.03-7
    Dec-25   15.000.04 ---14.31 -0.05-1
    Dec-25   15.500.08 ---13.95 -0.10-1
    Dec-25   17.000.41 ---12.86 -0.38-1
    Jun-26   16.000.39 ---13.79 -0.26-1




    Previous Close13.2311/07/25
    ENAGAS Close 13.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   12.500.83 ---21.61 0.98-1
    Jul-25   13.000.36 ---20.25 0.81-1
    Jul-25   13.500.07 ---19.01 0.32-1
    Jul-25   14.00- ---17.96 0.02-1
    Jul-25   14.50- ---16.91 --4
    Aug-25   13.000.51 ---18.69 0.68-1
    Aug-25   13.500.22 ---17.45 0.43-1
    Aug-25   15.00- ---14.30 --25
    Sep-25   12.001.46 ---22.76 0.87-1
    Sep-25   13.500.38 ---18.71 0.47-25
    Sep-25   14.000.18 0.140.140.1417.75 0.29591
    Sep-25   14.500.07 ---16.79 0.14-3
    Sep-25   15.000.02 ---15.82 0.05-12
    Dec-25   10.003.44 ---28.26 0.96-5
    Dec-25   11.002.51 ---25.60 0.91-4
    Dec-25   12.001.64 ---22.95 0.80-3
    Dec-25   12.501.25 ---21.63 0.72-4
    Dec-25   13.000.90 0.920.920.9220.30 0.62545
    Dec-25   13.500.60 ---19.10 0.51-305
    Dec-25   14.000.38 0.350.350.3518.14 0.3811,558
    Dec-25   14.500.21 ---17.18 0.26-105
    Dec-25   15.000.10 ---16.21 0.15-45
    Dec-25   15.500.04 ---15.25 0.07-8
    Dec-25   16.000.01 ---14.29 0.03-5
    Dec-25   16.50- ---13.32 0.01-5
    Mar-26   11.502.09 ---23.04 0.84-1
    Mar-26   13.500.71 ---19.41 0.50-6
    Mar-26   14.000.50 ---18.84 0.40-30
    Mar-26   14.500.33 ---18.26 0.30-21
    Mar-26   15.000.21 ---17.69 0.21-5
    Mar-26   15.500.12 ---17.11 0.14-387
    Jun-26   10.502.98 ---23.07 0.92-1
    Jun-26   13.001.08 ---19.57 0.59-10
    Jun-26   14.000.61 ---18.58 0.41-3
    Jun-26   14.500.44 ---18.18 0.33-7
    Jun-26   15.500.21 ---17.37 0.19-11









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   12.00- ---21.37 --1
    Jul-25   12.50- ---20.02 -0.01-1
    Jul-25   13.500.24 ---17.42 -0.70-21
    Aug-25   12.500.05 ---18.94 -0.13-1
    Aug-25   13.500.36 ---16.34 -0.59-17
    Sep-25   9.75- ---26.52 --3
    Sep-25   10.00- ---25.82 --1
    Sep-25   10.500.01 ---24.41 -0.01-11
    Sep-25   11.000.01 ---23.01 -0.02-136
    Sep-25   11.500.03 ---21.61 -0.05-281
    Sep-25   12.000.06 ---20.21 -0.10-33
    Sep-25   12.500.13 ---18.81 -0.20-66
    Sep-25   13.000.25 ---17.41 -0.35-141
    Sep-25   13.500.45 0.550.550.5516.16 -0.55146
    Sep-25   14.000.77 ---15.20 -0.76-28
    Sep-25   14.501.19 ---14.24 -0.93-1
    Sep-25   15.001.68 ---13.27 -1.00-5
    Sep-25   15.502.18 ---12.31 -1.00-285
    Dec-25   10.000.03 ---23.25 -0.04-29
    Dec-25   10.500.05 ---21.92 -0.06-30
    Dec-25   11.000.09 ---20.59 -0.10-68
    Dec-25   11.500.14 ---19.27 -0.15-161
    Dec-25   12.000.22 ---17.94 -0.23-550
    Dec-25   12.500.34 0.350.350.3516.62 -0.331124
    Dec-25   13.000.51 ---15.29 -0.47-61
    Dec-25   13.500.76 ---14.09 -0.63-21
    Dec-25   14.001.10 ---13.13 -0.78-1,500
    Dec-25   14.501.51 ---12.17 -0.90-172
    Dec-25   15.001.97 ---11.20 -0.97-1
    Dec-25   15.502.45 ---10.24 -0.99-1
    Dec-25   16.503.44 ---8.31 -1.00-150
    Mar-26   11.000.20 ---21.95 -0.15-4
    Mar-26   11.500.29 ---21.02 -0.21-10
    Mar-26   12.000.41 ---20.08 -0.28-8
    Mar-26   12.500.56 ---19.14 -0.36-1
    Mar-26   13.000.75 ---18.20 -0.46-197
    Mar-26   13.501.00 ---17.39 -0.57-371
    Mar-26   14.001.31 ---16.82 -0.68-178
    Mar-26   19.005.93 ---11.06 -1.00-5
    Jun-26   10.500.16 ---20.84 -0.12-1
    Jun-26   11.000.23 ---20.14 -0.16-2
    Jun-26   11.500.33 ---19.44 -0.22-1
    Jun-26   12.000.46 ---18.74 -0.28-5
    Jun-26   12.500.62 ---18.04 -0.36-25
    Jun-26   13.000.82 ---17.34 -0.45-304
    Jun-26   13.501.07 ---16.75 -0.55-374
    Jun-26   14.001.37 ---16.35 -0.65-2
    Sep-26   10.000.18 ---19.99 -0.12-2
    Sep-26   13.001.13 ---16.68 -0.54-193
    Sep-26   14.001.78 ---15.87 -0.71-1
    Dec-26   14.002.03 ---15.59 -0.74-3
    Mar-27   14.002.08 ---15.38 -0.72-175
    Dec-27   11.000.86 ---16.01 -0.39-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   12.001.46 ---22.76 0.87-50
    Sep-25   13.000.67 ---19.96 0.64-15
    Sep-25   14.000.18 ---17.75 0.29-5
    Dec-25   12.501.02 ---21.63 0.64-50
    Dec-25   13.000.72 ---20.30 0.53-52
    Dec-25   13.500.46 ---19.10 0.41-10
    Mar-26   13.000.91 ---20.22 0.54-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   11.000.01 ---23.01 -0.02-3
    Sep-25   11.500.03 ---21.61 -0.05-10
    Sep-25   12.500.13 ---18.81 -0.20-4
    Sep-25   13.500.45 ---16.16 -0.54-15
    Sep-25   14.000.76 ---15.20 -0.74-10
    Dec-25   10.500.05 ---21.92 -0.06-40
    Dec-25   11.000.09 ---20.59 -0.10-5
    Dec-25   13.500.76 ---14.09 -0.62-2
    Dec-25   14.501.50 ---12.17 -0.89-40
    Mar-26   12.500.55 ---19.14 -0.35-25
    Mar-26   13.000.74 ---18.20 -0.45-5
    Jun-26   12.500.60 ---18.04 -0.35-25
    Jun-26   14.501.67 ---15.95 -0.70-8




    Previous Close2.8911/07/25
    ENCE Close 2.91






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   2.800.16 ---22.80 0.68-4
    Dec-25   2.800.20 ---23.44 0.61-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   2.800.01 ---23.39 -0.11-20
    Jul-25   3.000.10 ---23.26 -0.82-3
    Sep-25   2.800.09 ---23.89 -0.39-1
    Sep-25   3.000.20 ---23.79 -0.65-1




    Previous Close26.1611/07/25
    ENDESA Close 26.17






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   27.000.03 ---17.16 0.10-18
    Jul-25   28.00- ---16.09 --4
    Aug-25   26.000.73 ---18.73 0.57-1
    Aug-25   27.000.27 ---17.67 0.30-1
    Aug-25   28.000.07 ---16.63 0.11-157
    Sep-25   22.004.30 ---24.25 0.96-3
    Sep-25   26.001.05 ---19.71 0.56-10
    Sep-25   28.000.24 ---17.61 0.21-2
    Sep-25   29.000.08 ---16.56 0.09-4
    Dec-25   19.007.36 ---25.16 0.98-2
    Dec-25   25.002.16 ---19.96 0.68-3
    Dec-25   26.001.53 ---19.10 0.57-1
    Dec-25   27.001.03 ---18.52 0.45-10
    Dec-25   29.000.38 ---17.47 0.23-3
    Mar-26   26.001.70 ---18.79 0.56-10
    Mar-26   27.001.20 ---18.29 0.46-1
    Mar-26   29.000.52 ---17.37 0.26-10
    Mar-26   30.000.32 ---16.91 0.18-1
    Jun-26   23.003.99 ---21.58 0.79-67
    Jun-26   25.002.59 ---20.05 0.64-3
    Jun-26   26.002.00 ---19.29 0.56-10
    Jun-26   27.001.50 ---18.83 0.47-10
    Jun-26   28.001.13 ---18.44 0.39-1
    Jun-26   29.000.81 ---18.04 0.31-3
    Jun-26   30.000.56 ---17.65 0.23-1
    Jun-26   32.000.24 ---16.86 0.12-1
    Sep-26   24.003.33 ---21.56 0.71-1
    Dec-26   24.003.54 ---22.19 0.69-2
    Dec-26   25.002.90 ---21.39 0.62-5
    Jun-27   25.003.19 ---22.11 0.61-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   22.00- ---22.55 --1
    Jul-25   24.00- ---20.28 --5
    Jul-25   26.000.18 ---18.01 -0.39-5
    Jul-25   27.000.85 ---16.93 -0.91-2
    Aug-25   25.000.22 ---20.42 -0.22-3
    Aug-25   27.001.08 ---18.22 -0.70-1
    Sep-25   14.00- ---32.08 --11
    Sep-25   15.00- ---30.94 --2
    Sep-25   17.00- ---28.68 --15
    Sep-25   18.00- ---27.54 --141
    Sep-25   18.50- ---26.97 --15
    Sep-25   19.00- ---26.41 --15
    Sep-25   19.50- ---25.84 --142
    Sep-25   20.000.01 ---25.27 -0.01-45
    Sep-25   21.000.02 ---24.14 -0.02-10
    Sep-25   23.000.09 ---21.87 -0.08-6
    Sep-25   24.000.20 ---20.74 -0.15-3
    Sep-25   25.000.39 ---19.61 -0.27-10
    Sep-25   26.000.73 ---18.47 -0.44-3
    Sep-25   27.001.24 ---17.41 -0.63-5
    Dec-25   16.00- ---27.58 --2
    Dec-25   18.000.02 ---25.85 -0.01-1
    Dec-25   20.000.06 ---24.11 -0.04-60
    Dec-25   21.000.11 ---23.25 -0.06-10
    Dec-25   24.000.51 ---20.65 -0.23-201
    Dec-25   25.000.78 ---19.78 -0.32-2
    Mar-26   16.000.02 ---25.87 -0.01-1
    Mar-26   16.500.03 ---25.52 -0.01-150
    Mar-26   17.000.03 ---25.16 -0.02-148
    Mar-26   18.000.06 ---24.45 -0.03-1
    Mar-26   20.000.18 ---23.02 -0.07-1
    Mar-26   25.001.22 ---19.45 -0.38-5
    Mar-26   28.002.81 ---17.78 -0.68-10
    Jun-26   23.000.79 ---20.65 -0.24-4
    Jun-26   24.001.07 ---19.89 -0.31-2
    Dec-26   19.000.43 ---22.73 -0.11-15
    Dec-26   26.002.38 ---17.12 -0.51-18
    Jun-27   15.500.21 ---24.08 -0.05-5
    Dec-27   25.002.66 ---16.12 -0.49-18









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   17.009.23 ---29.92 1.00-20
    Sep-25   22.004.30 ---24.25 0.95-10
    Sep-25   28.000.24 ---17.61 0.22-5
    Dec-25   23.003.69 ---21.70 0.84-20
    Dec-25   29.000.38 ---17.47 0.23-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   27.001.07 ---18.22 -0.69-25
    Sep-25   23.000.09 ---21.87 -0.08-10
    Sep-25   26.000.72 ---18.47 -0.43-20
    Dec-25   26.001.13 ---18.92 -0.42-20




    Previous Close11.4011/07/25
    FCC Close 11.50






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-26   9.500.72 ---28.09 -0.27-257
    Dec-26   10.000.91 ---27.89 -0.32-250
    Dec-26   10.501.14 ---27.69 -0.38-482
    Mar-27   11.001.49 ---27.58 -0.42-224
    Jun-27   12.002.14 ---27.21 -0.52-417




    Previous Close15.1211/07/25
    FCC INM Close 15.15






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.000.31 ---30.13 -0.25-11
    Mar-26   12.500.41 ---30.29 -0.18-205




    Previous Close45.0011/07/25
    FERROVIAL Close 45.06






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   43.002.13 ---24.01 0.92-125
    Jul-25   44.001.27 ---23.22 0.78-1
    Jul-25   45.000.60 ---22.43 0.53-1
    Jul-25   46.000.22 ---22.28 0.26-139
    Jul-25   47.000.06 ---22.16 0.09-6
    Jul-25   48.000.01 ---22.05 0.02-5,003
    Jul-25   49.00- ---21.94 --2
    Aug-25   45.001.26 ---21.32 0.53-2
    Aug-25   46.000.82 ---21.18 0.40-15
    Aug-25   48.000.29 ---20.99 0.18-7
    Aug-25   49.000.15 ---20.89 0.11-1
    Sep-25   35.0010.22 ---27.55 0.99-25
    Sep-25   38.007.33 ---25.53 0.95-25
    Sep-25   39.006.40 ---24.86 0.92-25
    Sep-25   40.005.49 ---24.19 0.89-25
    Sep-25   45.001.76 ---20.82 0.54-250
    Sep-25   47.000.94 ---20.61 0.35-10
    Sep-25   48.000.65 ---20.52 0.27-25
    Sep-25   49.000.43 ---20.43 0.20-1
    Sep-25   52.000.11 ---20.16 0.06-2
    Dec-25   45.002.57 ---20.93 0.54-10
    Mar-26   41.005.75 ---22.60 0.73-1
    Mar-26   44.003.79 ---21.25 0.60-1
    Mar-26   45.003.21 ---20.80 0.55-25
    Mar-26   47.002.32 ---20.55 0.45-1,500
    Jun-26   45.003.79 ---21.06 0.56-1
    Jun-26   52.001.32 ---20.12 0.27-3,000
    Dec-26   52.002.05 ---20.37 0.33-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   39.00- ---28.05 --25
    Jul-25   42.000.01 ---25.67 -0.02-26
    Jul-25   43.000.06 ---24.88 -0.08-6
    Jul-25   44.000.21 ---24.09 -0.23-5
    Jul-25   46.001.16 ---23.15 -0.73-1
    Aug-25   46.001.67 ---21.05 -0.60-1
    Sep-25   31.00- ---30.06 --1
    Sep-25   34.000.02 ---28.05 -0.01-4
    Sep-25   35.000.03 ---27.37 -0.01-25
    Sep-25   39.000.18 ---24.68 -0.08-25
    Sep-25   40.000.27 ---24.01 -0.11-250
    Sep-25   42.000.59 ---22.66 -0.22-2
    Sep-25   43.000.82 ---21.99 -0.29-1
    Sep-25   44.001.13 ---21.31 -0.37-1
    Dec-25   29.000.03 ---29.08 -0.01-25
    Dec-25   31.000.06 ---27.95 -0.02-25
    Dec-25   32.000.08 ---27.39 -0.02-25
    Dec-25   33.000.11 ---26.83 -0.03-25
    Dec-25   34.000.16 ---26.27 -0.05-25
    Dec-25   35.000.21 ---25.71 -0.06-25
    Dec-25   36.000.29 ---25.14 -0.08-25
    Dec-25   37.000.37 ---24.58 -0.10-75
    Dec-25   38.000.50 ---24.02 -0.13-25
    Dec-25   39.000.63 ---23.46 -0.16-30
    Dec-25   45.002.39 ---20.08 -0.48-25
    Mar-26   30.000.11 ---27.06 -0.03-25
    Mar-26   31.000.15 ---26.60 -0.03-25
    Mar-26   32.000.20 ---26.15 -0.05-25
    Mar-26   33.000.25 ---25.70 -0.06-25
    Mar-26   35.000.42 ---24.80 -0.09-1,500
    Mar-26   36.000.54 ---24.35 -0.11-73
    Mar-26   39.001.02 ---22.99 -0.20-25
    Mar-27   45.004.41 ---19.81 -0.45-25
    Dec-27   35.001.73 ---22.19 -0.18-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   43.002.13 ---24.01 0.92-25
    Dec-25   39.006.69 ---24.31 0.83-25
    Dec-25   43.003.71 ---22.06 0.65-25
    Dec-25   45.002.52 ---20.93 0.53-25
    Mar-26   40.006.46 ---23.05 0.76-25
    Mar-26   45.003.21 ---20.80 0.54-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   42.000.01 ---25.67 -0.02-25
    Dec-25   46.002.90 ---19.97 -0.53-25




    Previous Close22.9011/07/25
    FLUIDRA Close 22.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   25.000.16 ---22.08 0.15-5
    Dec-25   23.001.08 ---22.20 0.47-5
    Mar-26   26.000.55 ---22.83 0.24-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   20.000.15 ---24.04 -0.12-25




    Previous Close11.5811/07/25
    GRIFOLS Close 11.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   9.252.37 ---43.98 1.00-10
    Jul-25   9.502.12 ---43.15 1.00-50
    Jul-25   10.001.62 ---41.47 1.00-6
    Jul-25   10.501.13 ---39.79 0.97-288
    Jul-25   11.000.67 ---38.11 0.86-1,027
    Aug-25   9.252.43 ---47.67 0.95-5
    Aug-25   10.001.75 ---45.06 0.88-5
    Aug-25   10.501.33 ---43.33 0.80-1
    Aug-25   11.000.96 ---41.59 0.69-187
    Aug-25   11.500.65 ---39.86 0.56-21
    Aug-25   12.000.41 0.400.400.4038.87 0.4213
    Aug-25   13.000.13 ---37.38 0.19-1
    Sep-25   7.753.93 ---50.19 0.98-8
    Sep-25   8.503.21 ---47.85 0.95-5
    Sep-25   9.002.76 ---46.28 0.92-1,800
    Sep-25   9.252.53 ---45.50 0.90-5
    Sep-25   10.001.90 ---43.16 0.82-45
    Sep-25   10.501.51 ---41.59 0.75-52
    Sep-25   11.001.17 ---40.03 0.66-43
    Sep-25   11.500.87 ---38.47 0.57-4
    Sep-25   12.000.62 ---37.54 0.46-4
    Sep-25   12.500.44 ---36.83 0.37-4
    Sep-25   13.000.29 ---36.11 0.27-25
    Sep-25   13.500.18 ---35.39 0.20-1
    Sep-25   14.000.11 ---34.68 0.13-50
    Dec-25   8.003.83 ---45.30 0.92-118
    Dec-25   8.503.39 ---43.91 0.89-25
    Dec-25   8.753.18 ---43.22 0.88-5
    Dec-25   9.002.97 ---42.52 0.86-32
    Dec-25   9.252.76 ---41.82 0.84-25
    Dec-25   9.502.57 ---41.13 0.82-25
    Dec-25   9.752.38 ---40.43 0.79-1
    Dec-25   10.002.18 ---39.74 0.77-105
    Dec-25   11.001.50 ---36.96 0.65-84
    Dec-25   11.501.20 ---35.56 0.58-30
    Dec-25   12.000.96 ---34.68 0.51-64
    Dec-25   12.500.74 ---33.97 0.43-25
    Dec-25   13.000.57 ---33.25 0.36-4
    Dec-25   13.500.42 ---32.53 0.29-12
    Dec-25   14.000.30 ---31.82 0.23-50
    Dec-25   14.500.21 ---31.10 0.18-1
    Dec-25   15.000.15 ---30.38 0.13-10
    Dec-25   20.00- ---23.21 --2
    Mar-26   7.004.83 ---44.33 0.94-2
    Mar-26   8.003.95 ---41.92 0.90-72
    Mar-26   8.253.74 ---41.32 0.89-4
    Mar-26   8.503.53 ---40.72 0.87-27
    Mar-26   8.753.32 ---40.12 0.85-25
    Mar-26   9.502.74 ---38.31 0.80-3
    Mar-26   10.502.03 ---35.90 0.70-4
    Mar-26   11.001.72 ---34.69 0.65-3
    Mar-26   11.501.42 ---33.49 0.59-75
    Mar-26   12.001.18 ---32.80 0.53-100
    Mar-26   12.500.95 ---32.27 0.46-100
    Mar-26   13.000.78 ---31.74 0.40-88
    Mar-26   14.000.49 ---30.67 0.29-25
    Mar-26   15.000.28 ---29.61 0.20-5
    Jun-26   9.502.93 ---37.87 0.78-3
    Jun-26   10.502.25 ---35.78 0.70-2
    Jun-26   12.001.42 ---33.12 0.55-1
    Jun-26   14.500.59 ---31.12 0.30-25
    Jun-26   15.000.47 ---30.72 0.26-25
    Sep-26   8.254.05 ---40.92 0.85-1
    Sep-26   8.503.86 ---40.44 0.84-1
    Sep-26   12.501.46 ---33.88 0.52-25
    Dec-26   6.005.97 ---44.81 0.94-10
    Dec-26   11.502.08 ---35.02 0.62-25
    Dec-26   13.501.31 ---33.95 0.46-25
    Dec-26   14.001.15 ---33.72 0.42-25
    Dec-26   14.501.00 ---33.49 0.38-25
    Dec-26   15.000.89 ---33.26 0.35-25
    Dec-26   17.000.51 ---32.34 0.23-25
    Dec-26   17.500.44 ---32.11 0.21-25
    Mar-27   9.253.58 ---38.81 0.78-10
    Dec-27   8.254.52 ---39.93 0.82-1
    Dec-27   8.754.21 ---39.18 0.79-15
    Dec-28   15.501.61 ---31.87 0.44-3
    Dec-28   16.501.40 ---31.58 0.40-2
    Dec-28   17.501.20 ---31.29 0.36-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   6.25- ---55.07 --10
    Jul-25   7.25- ---51.72 --1
    Jul-25   7.50- ---50.88 --2
    Jul-25   8.00- ---49.20 --10
    Jul-25   8.25- ---48.36 --21
    Jul-25   8.75- ---46.68 --3
    Jul-25   9.00- ---45.84 --41
    Jul-25   9.25- ---45.00 --66
    Jul-25   9.50- ---44.17 --20
    Jul-25   9.75- ---43.33 --10
    Jul-25   10.00- ---42.49 --27
    Jul-25   10.500.01 ---40.81 -0.03-85
    Jul-25   11.000.05 ---39.13 -0.15-15
    Aug-25   8.250.01 ---52.30 -0.01-1
    Aug-25   9.000.03 ---49.69 -0.04-11
    Aug-25   9.250.04 ---48.83 -0.06-39
    Aug-25   9.500.06 ---47.96 -0.08-78
    Aug-25   9.750.09 ---47.09 -0.10-9
    Aug-25   10.000.12 ---46.22 -0.13-68
    Aug-25   10.500.20 ---44.49 -0.21-6
    Aug-25   11.000.34 ---42.75 -0.31-5
    Sep-25   6.00- ---56.11 --204
    Sep-25   6.25- ---55.33 --162
    Sep-25   6.50- ---54.55 -0.01-5
    Sep-25   6.750.01 ---53.77 -0.01-5
    Sep-25   7.000.01 ---52.99 -0.01-60
    Sep-25   7.250.01 ---52.20 -0.01-25
    Sep-25   7.500.02 ---51.42 -0.02-51
    Sep-25   7.750.03 ---50.64 -0.03-44
    Sep-25   8.000.04 ---49.86 -0.03-167
    Sep-25   8.250.05 ---49.08 -0.04-30
    Sep-25   8.500.06 ---48.30 -0.05-1
    Sep-25   8.750.08 ---47.51 -0.07-1
    Sep-25   9.000.11 ---46.73 -0.09-1,952
    Sep-25   9.250.13 ---45.95 -0.10-66
    Sep-25   9.500.17 ---45.17 -0.13-130
    Sep-25   9.750.20 ---44.39 -0.16-103
    Sep-25   10.000.25 ---43.61 -0.19-33
    Sep-25   10.500.36 ---42.04 -0.25-50
    Sep-25   11.000.51 ---40.48 -0.34-23
    Sep-25   11.500.71 ---38.92 -0.44-110
    Sep-25   12.000.97 ---37.99 -0.54-14
    Sep-25   14.502.91 ---34.41 -0.93-1
    Sep-25   18.506.88 ---28.67 -1.00-1
    Dec-25   5.750.02 ---52.88 -0.01-202
    Dec-25   6.000.03 ---52.19 -0.02-15
    Dec-25   6.250.04 ---51.49 -0.02-105
    Dec-25   6.500.05 ---50.80 -0.03-175
    Dec-25   6.750.06 ---50.10 -0.03-27
    Dec-25   7.000.08 ---49.41 -0.04-22
    Dec-25   7.250.09 ---48.71 -0.05-39
    Dec-25   7.500.11 ---48.01 -0.06-46
    Dec-25   7.750.13 ---47.32 -0.07-60
    Dec-25   8.000.16 ---46.62 -0.08-372
    Dec-25   8.250.19 ---45.93 -0.10-4
    Dec-25   8.500.22 ---45.23 -0.11-2,646
    Dec-25   8.750.26 ---44.54 -0.13-5
    Dec-25   9.000.30 ---43.84 -0.15-107
    Dec-25   9.250.35 ---43.14 -0.17-61
    Dec-25   9.500.40 ---42.45 -0.19-50
    Dec-25   9.750.45 ---41.75 -0.21-4
    Dec-25   10.000.51 ---41.06 -0.24-869
    Dec-25   10.500.66 ---39.67 -0.29-5
    Dec-25   12.001.29 ---36.00 -0.50-2
    Dec-25   23.0011.38 ---20.23 -1.00-2
    Mar-26   5.750.06 ---50.31 -0.03-21
    Mar-26   6.000.08 ---49.71 -0.03-21
    Mar-26   7.000.16 ---47.30 -0.07-1
    Mar-26   7.250.18 ---46.70 -0.08-25
    Mar-26   7.500.21 ---46.10 -0.09-33
    Mar-26   7.750.25 ---45.50 -0.10-25
    Mar-26   8.000.29 ---44.89 -0.11-25
    Mar-26   8.250.32 ---44.29 -0.13-300
    Mar-26   8.500.36 ---43.69 -0.14-916
    Mar-26   9.000.47 ---42.48 -0.18-297
    Mar-26   9.250.53 ---41.88 -0.20-535
    Mar-26   9.500.58 ---41.28 -0.21-1
    Mar-26   9.750.66 ---40.68 -0.24-82
    Mar-26   10.000.73 ---40.07 -0.26-25
    Mar-26   12.001.53 ---35.77 -0.47-10
    Jun-26   5.750.11 ---49.40 -0.04-20
    Jun-26   6.250.16 ---48.36 -0.06-5
    Jun-26   8.000.41 ---44.69 -0.13-10
    Jun-26   8.250.47 ---44.17 -0.15-299
    Jun-26   9.250.71 ---42.07 -0.21-273
    Jun-26   9.500.79 ---41.55 -0.23-23
    Jun-26   10.501.11 ---39.46 -0.31-477
    Sep-26   7.750.49 ---45.36 -0.13-1
    Dec-26   6.000.27 ---48.25 -0.07-25
    Dec-26   8.500.81 ---43.80 -0.19-750
    Dec-26   10.001.29 ---41.13 -0.28-1,000
    Jun-27   6.000.41 ---47.31 -0.09-20
    Dec-27   8.251.16 ---43.32 -0.19-1
    Dec-27   8.751.34 ---42.57 -0.21-3
    Jun-28   6.000.59 ---44.71 -0.10-25
    Jun-28   8.251.27 ---41.61 -0.19-2
    Dec-28   6.500.79 ---42.56 -0.12-25
    Dec-28   7.000.93 ---41.91 -0.14-1
    Dec-28   8.001.26 ---40.62 -0.18-4
    Jun-29   8.501.48 ---38.61 -0.20-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.501.20 ---35.56 0.57-30
    Jun-26   11.501.66 ---33.68 0.59-55
    Dec-26   11.502.05 ---35.02 0.59-65
    Jun-27   11.502.33 ---35.04 0.60-50
    Dec-27   11.502.64 ---35.08 0.61-30
    Jun-28   11.502.72 ---34.01 0.60-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   7.000.01 ---52.99 -0.01-130
    Sep-25   7.750.03 ---50.64 -0.03-100




    Previous Close4.2911/07/25
    IAG Close 4.26






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   3.400.86 ---34.56 1.00-4
    Jul-25   3.600.66 ---33.70 1.00-1
    Jul-25   3.700.56 0.550.550.5533.27 1.00520
    Jul-25   4.000.27 0.310.310.3031.98 0.93750755
    Jul-25   4.100.18 ---31.55 0.82-1
    Jul-25   4.200.11 ---31.12 0.64-10
    Aug-25   4.000.34 ---34.42 0.75-1
    Aug-25   4.100.27 ---33.99 0.67-3
    Aug-25   4.200.21 ---33.56 0.58-3
    Aug-25   4.500.09 ---33.11 0.32-10
    Sep-25   1.902.37 ---43.48 1.00-10
    Sep-25   3.001.27 ---38.74 0.99-6
    Sep-25   3.101.17 ---38.31 0.98-3
    Sep-25   3.201.08 ---37.88 0.97-20
    Sep-25   3.500.80 ---36.59 0.92-1
    Sep-25   3.600.71 ---36.16 0.88-125
    Sep-25   3.800.54 ---35.30 0.80-3
    Sep-25   3.900.47 ---34.87 0.75-11
    Sep-25   4.000.40 ---34.44 0.70-14
    Sep-25   4.100.34 ---34.01 0.64-36
    Sep-25   4.200.28 ---33.58 0.57-27
    Sep-25   4.300.23 0.200.200.2033.29 0.5111
    Sep-25   4.400.18 ---33.22 0.44-15
    Sep-25   4.500.15 ---33.15 0.38-5
    Dec-25   1.302.96 ---48.10 1.00-2
    Dec-25   1.702.56 ---46.44 1.00-20
    Dec-25   2.501.77 ---43.12 0.99-1
    Dec-25   2.901.39 ---41.46 0.95-10
    Dec-25   3.001.30 ---41.05 0.93-217
    Dec-25   3.101.21 ---40.63 0.91-22
    Dec-25   3.301.04 ---39.80 0.87-6
    Dec-25   3.400.96 ---39.39 0.84-55
    Dec-25   3.500.89 ---38.97 0.81-4
    Dec-25   3.600.81 ---38.56 0.79-26
    Dec-25   3.800.67 ---37.73 0.72-25
    Dec-25   3.900.61 ---37.31 0.69-6
    Dec-25   4.000.55 ---36.90 0.65-11
    Dec-25   4.100.49 ---36.48 0.61-8
    Dec-25   4.200.43 ---36.07 0.57-1
    Dec-25   4.300.39 ---35.76 0.53-3
    Dec-25   4.400.34 ---35.60 0.49-20
    Dec-25   4.500.30 ---35.44 0.46-10
    Dec-25   5.000.16 ---34.66 0.28-3
    Mar-26   2.801.52 ---39.90 0.93-4
    Mar-26   2.901.43 ---39.57 0.91-1
    Mar-26   3.001.35 ---39.23 0.89-4
    Mar-26   3.101.27 ---38.89 0.88-3
    Mar-26   3.500.96 ---37.55 0.79-2
    Mar-26   3.900.70 ---36.20 0.68-5
    Mar-26   4.200.53 ---35.19 0.58-1
    Mar-26   4.400.44 ---34.75 0.52-6
    Jun-26   2.202.09 ---40.28 0.97-25
    Jun-26   3.001.39 ---38.15 0.88-1
    Jun-26   3.800.83 ---36.02 0.70-4
    Jun-26   4.000.72 ---35.49 0.65-2
    Jun-26   4.100.67 ---35.23 0.62-5
    Sep-26   2.301.99 ---39.17 0.96-1
    Sep-26   2.601.73 ---38.54 0.93-10
    Sep-26   3.001.40 ---37.69 0.87-1
    Sep-26   3.800.86 ---36.00 0.70-5
    Sep-26   4.000.75 ---35.58 0.65-5
    Sep-26   4.900.38 ---33.73 0.42-10
    Dec-26   2.901.50 ---36.88 0.88-3
    Dec-26   3.001.42 ---36.71 0.86-14
    Dec-26   3.301.21 ---36.19 0.80-1
    Dec-26   3.501.08 ---35.85 0.76-1
    Jun-27   2.002.28 ---36.09 0.98-2
    Jun-27   2.202.10 ---35.84 0.96-25
    Jun-27   2.302.01 ---35.71 0.95-25
    Jun-27   2.401.92 ---35.59 0.94-25
    Dec-27   2.002.27 ---35.11 0.98-25
    Dec-27   2.102.18 ---35.01 0.97-25
    Dec-27   2.202.09 ---34.91 0.96-25
    Dec-27   2.302.01 ---34.80 0.95-25
    Dec-27   2.401.92 ---34.70 0.94-25
    Dec-27   3.701.05 ---33.38 0.71-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   3.30- ---35.72 --1
    Jul-25   3.50- ---34.86 --10
    Jul-25   3.60- ---34.43 --10
    Jul-25   3.70- ---34.00 --140
    Jul-25   3.80- ---33.57 -0.01-40
    Jul-25   3.90- ---33.14 -0.03-20
    Jul-25   4.000.01 ---32.71 -0.08-10
    Jul-25   4.100.02 ---32.28 -0.19-160
    Aug-25   3.20- ---37.56 -0.01-4
    Aug-25   3.30- ---37.13 -0.01-5
    Aug-25   3.40- ---36.70 -0.02-50
    Aug-25   3.500.01 ---36.27 -0.03-12
    Aug-25   3.600.01 ---35.84 -0.06-4
    Aug-25   4.100.10 ---33.69 -0.33-10
    Aug-25   4.200.14 ---33.26 -0.42-10
    Sep-25   1.70- ---42.23 --70
    Sep-25   1.80- ---41.80 --50
    Sep-25   1.90- ---41.37 --18
    Sep-25   2.00- ---40.94 --26
    Sep-25   2.10- ---40.51 --206
    Sep-25   2.30- ---39.65 --6
    Sep-25   2.50- ---38.78 --100
    Sep-25   2.60- ---38.35 --8
    Sep-25   2.70- ---37.92 --1
    Sep-25   2.80- ---37.49 --1
    Sep-25   2.90- ---37.06 -0.01-23
    Sep-25   3.00- ---36.63 -0.01-104
    Sep-25   3.100.01 ---36.20 -0.02-50
    Sep-25   3.400.02 ---34.91 -0.06-27
    Sep-25   3.500.03 ---34.48 -0.09-91
    Sep-25   3.800.08 ---33.19 -0.21-21
    Sep-25   3.900.10 ---32.76 -0.26-8
    Sep-25   4.000.13 ---32.33 -0.32-10
    Sep-25   4.100.17 ---31.90 -0.38-3
    Sep-25   4.200.21 ---31.47 -0.44-1
    Sep-25   4.300.26 ---31.18 -0.51-1
    Dec-25   1.70- ---43.36 --64
    Dec-25   1.80- ---42.94 --53
    Dec-25   2.00- ---42.11 --75
    Dec-25   2.20- ---41.28 -0.01-40
    Dec-25   3.000.03 ---37.97 -0.07-190
    Dec-25   3.100.04 ---37.55 -0.08-2
    Dec-25   3.300.07 ---36.72 -0.12-215
    Dec-25   3.400.09 ---36.31 -0.15-133
    Dec-25   3.500.11 ---35.89 -0.17-195
    Dec-25   3.600.13 ---35.48 -0.20-114
    Dec-25   3.700.15 ---35.06 -0.24-31
    Dec-25   3.800.19 ---34.65 -0.27-44
    Dec-25   3.900.22 ---34.23 -0.31-37
    Dec-25   4.000.25 ---33.82 -0.35-81
    Dec-25   4.100.30 ---33.40 -0.39-22
    Dec-25   4.200.34 ---32.99 -0.43-27
    Dec-25   4.400.45 ---32.52 -0.52-100
    Dec-25   4.500.51 ---32.36 -0.56-2
    Dec-25   5.251.07 ---31.19 -0.83-2
    Mar-26   2.00- ---40.38 -0.01-60
    Mar-26   2.100.01 ---40.05 -0.01-4
    Mar-26   2.300.01 ---39.37 -0.02-30
    Mar-26   2.900.06 ---37.36 -0.08-2
    Mar-26   3.000.07 ---37.02 -0.10-23
    Mar-26   3.100.08 ---36.68 -0.11-53
    Mar-26   3.300.12 ---36.01 -0.16-50
    Mar-26   3.400.14 ---35.67 -0.18-40
    Mar-26   3.500.17 ---35.34 -0.21-41
    Mar-26   3.800.26 ---34.33 -0.29-9
    Mar-26   3.900.29 ---33.99 -0.32-7
    Mar-26   4.000.34 ---33.65 -0.36-2
    Mar-26   4.200.42 ---32.98 -0.42-2
    Mar-26   4.400.53 ---32.54 -0.49-2
    Jun-26   2.700.05 ---36.47 -0.07-10
    Jun-26   2.800.06 ---36.20 -0.08-50
    Jun-26   2.900.08 ---35.94 -0.10-5
    Jun-26   3.200.13 ---35.14 -0.15-40
    Jun-26   3.300.16 ---34.87 -0.17-40
    Jun-26   3.400.18 ---34.61 -0.20-50
    Jun-26   3.800.31 ---33.54 -0.30-4
    Jun-26   4.000.39 ---33.01 -0.36-1
    Sep-26   2.500.06 ---36.64 -0.07-65
    Sep-26   3.200.19 ---35.16 -0.18-50
    Sep-26   3.300.22 ---34.95 -0.20-15
    Sep-26   3.500.28 ---34.53 -0.25-15
    Sep-26   4.000.49 ---33.47 -0.37-1
    Dec-26   2.600.09 ---35.63 -0.09-4
    Dec-26   2.800.12 ---35.28 -0.12-20
    Dec-26   2.900.14 ---35.11 -0.13-20
    Dec-26   3.300.25 ---34.42 -0.21-20
    Dec-26   3.500.32 ---34.08 -0.26-5
    Dec-26   4.500.80 ---32.24 -0.49-1
    Mar-27   3.200.25 ---34.24 -0.20-40
    Dec-27   4.000.71 ---32.83 -0.37-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.302.94 ---48.10 0.99-2
    Dec-25   1.602.64 ---46.85 0.99-2
    Dec-29   3.401.45 ---39.61 0.67-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.000.01 ---32.71 -0.08-10




    Previous Close15.5811/07/25
    IBERDROLA Close 15.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   14.501.08 ---18.98 1.00-2
    Jul-25   15.500.19 ---16.30 0.60-10
    Jul-25   16.000.02 ---15.88 0.12-10
    Jul-25   16.50- ---15.62 --5
    Aug-25   15.500.36 0.280.280.2815.55 0.561515
    Aug-25   16.000.14 0.120.120.1115.13 0.302323
    Aug-25   16.500.04 ---14.87 0.12-111
    Aug-25   17.50- ---14.36 --1
    Sep-25   15.000.82 ---16.09 0.73-5
    Sep-25   15.500.48 ---14.88 0.56-20
    Sep-25   16.000.25 ---14.47 0.37-5,382
    Sep-25   16.500.11 ---14.21 0.20-46,150
    Sep-25   17.000.04 ---13.94 0.09-53
    Dec-25   8.257.39 ---30.47 1.00-1
    Dec-25   11.004.68 ---24.82 0.99-2
    Dec-25   14.001.87 ---18.66 0.84-6
    Dec-25   14.501.46 ---17.63 0.77-17,002
    Dec-25   15.001.08 ---16.60 0.68-5,001
    Dec-25   15.500.75 ---15.57 0.57-6,508
    Dec-25   16.000.50 ---15.23 0.45-29,717
    Dec-25   16.500.32 ---15.00 0.33-829
    Dec-25   17.000.19 ---14.78 0.22-225
    Dec-25   17.500.11 ---14.55 0.14-1
    Mar-26   8.756.91 ---28.60 1.00-10
    Mar-26   9.256.41 ---27.74 1.00-15
    Mar-26   10.005.67 ---26.46 0.99-1
    Mar-26   10.505.18 ---25.60 0.99-10
    Mar-26   13.502.40 ---20.46 0.85-10
    Mar-26   14.001.98 ---19.61 0.80-2
    Mar-26   15.001.25 ---17.89 0.65-4
    Mar-26   15.500.93 ---17.04 0.56-2,804
    Mar-26   16.000.68 ---16.73 0.47-90
    Mar-26   16.500.49 ---16.51 0.37-426
    Mar-26   17.000.35 ---16.30 0.29-665
    Mar-26   17.500.23 ---16.09 0.21-100
    Mar-26   18.500.09 ---15.66 0.10-10
    Jun-26   9.006.66 ---27.22 1.00-1
    Jun-26   13.002.92 ---21.48 0.86-1
    Jun-26   13.502.51 ---20.77 0.81-2
    Jun-26   14.002.12 ---20.05 0.76-1,530
    Jun-26   14.501.76 ---19.33 0.70-31
    Jun-26   15.001.43 ---18.61 0.63-7,005
    Jun-26   15.501.13 ---17.90 0.56-5
    Jun-26   16.000.89 ---17.63 0.48-2
    Jun-26   16.500.69 ---17.43 0.41-1,005
    Jun-26   17.000.53 ---17.24 0.34-757
    Jun-26   18.000.29 ---16.86 0.22-100
    Jun-26   18.500.20 ---16.66 0.16-100
    Jun-26   19.000.15 ---16.47 0.13-12
    Sep-26   13.502.55 ---21.30 0.80-10
    Sep-26   14.002.17 ---20.66 0.75-25
    Sep-26   14.501.83 ---20.02 0.69-50
    Sep-26   15.001.50 ---19.38 0.62-25
    Sep-26   15.501.22 ---18.74 0.55-28
    Sep-26   16.500.79 ---18.32 0.42-2
    Sep-26   17.500.48 ---17.98 0.29-6
    Dec-26   13.003.02 ---22.41 0.82-8
    Dec-26   13.502.64 ---21.81 0.78-1
    Dec-26   14.002.28 ---21.21 0.73-10,000
    Dec-26   14.501.95 ---20.61 0.67-1
    Dec-26   15.001.63 ---20.01 0.61-8,029
    Dec-26   15.501.36 ---19.41 0.55-175
    Dec-26   16.001.12 ---19.18 0.49-21,649
    Dec-26   16.500.94 ---19.02 0.43-150
    Dec-26   17.500.62 ---18.70 0.32-2
    Dec-26   19.000.31 ---18.22 0.19-1
    Mar-27   12.003.87 ---23.74 0.89-5
    Mar-27   16.001.22 ---19.71 0.49-10
    Mar-27   18.000.59 ---19.11 0.29-11
    Jun-27   17.001.00 ---19.89 0.41-100
    Jun-27   17.500.86 ---19.77 0.36-100
    Sep-27   16.501.22 ---20.33 0.46-100
    Sep-27   17.001.04 ---20.20 0.41-100
    Sep-27   17.500.91 ---20.08 0.37-100
    Dec-27   10.005.71 ---25.83 0.97-30
    Dec-27   12.003.96 ---24.03 0.86-4
    Dec-27   13.003.21 ---23.13 0.78-66,565
    Dec-27   14.502.24 ---21.79 0.64-20,000
    Dec-28   16.001.85 ---22.12 0.52-5,000
    Dec-29   15.002.49 ---23.32 0.60-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   13.00- ---20.99 --20
    Jul-25   13.50- ---19.65 --4
    Jul-25   14.00- ---18.31 --4
    Jul-25   15.000.01 ---15.64 -0.04-8
    Jul-25   15.500.09 0.100.100.1014.30 -0.3916
    Jul-25   16.000.43 ---13.88 -0.92-33
    Jul-25   16.500.93 ---13.62 -1.00-8
    Aug-25   15.000.09 0.110.110.1115.43 -0.203820,049
    Aug-25   15.500.23 0.280.280.2814.08 -0.43216
    Aug-25   16.000.52 ---13.66 -0.73-10
    Aug-25   16.500.94 ---13.40 -0.93-43
    Sep-25   8.75- ---30.23 --1
    Sep-25   9.25- ---29.02 --1
    Sep-25   10.00- ---27.20 --5
    Sep-25   10.50- ---25.99 --15
    Sep-25   11.00- ---24.78 --11
    Sep-25   12.00- ---22.37 --4
    Sep-25   12.50- ---21.16 -0.01-202
    Sep-25   13.000.01 ---19.95 -0.02-5,053
    Sep-25   13.500.02 ---18.74 -0.03-13
    Sep-25   14.000.04 ---17.53 -0.07-20,066
    Sep-25   14.500.08 ---16.32 -0.14-25,060
    Sep-25   15.000.17 ---15.11 -0.26-10,153
    Sep-25   15.500.32 0.350.350.3513.90 -0.44647,516
    Sep-25   16.000.59 ---13.49 -0.65-75,002
    Sep-25   16.500.97 ---13.23 -0.84-31,000
    Dec-25   7.75- ---30.43 --1,700
    Dec-25   9.00- ---27.86 --4
    Dec-25   9.25- ---27.35 --2
    Dec-25   10.00- ---25.80 --4,000
    Dec-25   10.500.01 ---24.78 -0.01-150
    Dec-25   11.000.01 ---23.75 -0.01-157
    Dec-25   11.500.01 ---22.72 -0.02-151
    Dec-25   12.000.02 ---21.70 -0.03-3,326
    Dec-25   12.500.04 ---20.67 -0.04-5,043
    Dec-25   13.000.06 ---19.64 -0.07-2,758
    Dec-25   13.500.10 ---18.61 -0.10-12,041
    Dec-25   14.000.15 ---17.59 -0.15-316
    Dec-25   14.500.23 ---16.56 -0.22-14,761
    Dec-25   15.000.35 ---15.53 -0.32-16,067
    Dec-25   15.500.51 ---14.50 -0.44-40,571
    Dec-25   16.000.77 ---14.16 -0.58-22,530
    Dec-25   16.501.10 ---13.93 -0.71-1
    Mar-26   11.500.06 ---22.53 -0.05-3
    Mar-26   12.500.12 ---20.81 -0.09-30
    Mar-26   13.000.17 ---19.96 -0.13-4
    Mar-26   13.500.24 ---19.10 -0.17-155
    Mar-26   14.000.33 ---18.25 -0.23-35
    Mar-26   14.500.45 ---17.39 -0.30-5
    Mar-26   15.000.60 ---16.53 -0.38-150
    Mar-26   15.500.80 ---15.68 -0.48-1
    Mar-26   16.001.07 ---15.37 -0.58-150
    Mar-26   20.004.48 ---13.66 -0.99-1
    Jun-26   9.000.02 ---25.91 -0.01-1,500
    Jun-26   10.000.04 ---24.47 -0.02-25
    Jun-26   12.000.14 ---21.61 -0.09-1
    Jun-26   13.000.26 ---20.17 -0.15-7,002
    Jun-26   14.000.46 ---18.74 -0.25-1
    Jun-26   14.500.59 ---18.02 -0.31-10
    Jun-26   15.000.76 ---17.30 -0.396,00013,000
    Sep-26   9.750.07 ---24.93 -0.04-25
    Sep-26   15.501.29 ---17.55 -0.50-1
    Dec-26   9.000.05 ---25.09 -0.03-2,000
    Dec-26   9.500.08 ---24.49 -0.04-2
    Dec-26   9.750.09 ---24.19 -0.04-25
    Dec-26   10.500.14 ---23.29 -0.07-502
    Dec-26   11.000.18 ---22.69 -0.09-1,348
    Dec-26   11.500.25 ---22.09 -0.11-25
    Dec-26   13.000.50 ---20.30 -0.22-21
    Dec-26   13.500.64 ---19.70 -0.26-10,000
    Dec-26   14.000.77 ---19.10 -0.31-15,000
    Dec-26   16.001.65 ---17.07 -0.56-21,750
    Dec-26   16.501.97 ---16.91 -0.62-250
    Mar-27   10.500.18 ---22.59 -0.08-1
    Mar-27   14.000.90 ---18.77 -0.33-1
    Dec-27   9.500.19 ---22.71 -0.07-2,000
    Dec-27   10.000.25 ---22.26 -0.09-5
    Dec-27   11.500.49 ---20.91 -0.17-1,800
    Dec-27   12.000.60 ---20.46 -0.20-30,000
    Dec-27   13.000.87 ---19.56 -0.28-35,000
    Dec-27   14.501.41 ---18.22 -0.41-20,000
    Dec-28   15.001.95 ---17.43 -0.47-5,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   16.000.14 ---15.13 0.31-2
    Sep-25   9.006.61 ---30.60 1.00-2
    Sep-25   12.503.13 ---22.14 0.99-20
    Sep-25   13.002.64 ---20.93 0.98-552
    Sep-25   13.502.15 ---19.72 0.95-200
    Sep-25   14.001.68 ---18.51 0.91-20
    Sep-25   15.000.82 ---16.09 0.73-150
    Sep-25   16.000.24 ---14.47 0.37-1
    Dec-25   9.006.65 ---28.93 0.99-20
    Dec-25   13.502.31 ---19.68 0.88-50
    Dec-25   14.001.87 ---18.66 0.83-6
    Dec-25   15.001.08 ---16.60 0.68-250
    Dec-25   15.500.75 ---15.57 0.57-1
    Dec-25   16.500.32 ---15.00 0.33-2
    Dec-25   17.500.11 ---14.55 0.14-1
    Mar-26   17.000.34 ---16.30 0.27-150
    Mar-27   17.500.69 ---19.26 0.32-2
    Dec-27   12.003.66 ---24.03 0.75-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   15.500.09 ---14.30 -0.39-1
    Jul-25   16.000.43 ---13.88 -0.91-5
    Sep-25   13.000.01 ---19.95 -0.02-30
    Sep-25   13.500.02 ---18.74 -0.03-201
    Sep-25   14.500.08 ---16.32 -0.14-20
    Sep-25   15.000.17 ---15.11 -0.26-20
    Sep-25   15.500.32 ---13.90 -0.43-40
    Dec-25   14.000.15 ---17.59 -0.15-1
    Dec-25   15.500.50 ---14.50 -0.42-200
    Dec-27   12.000.59 ---20.46 -0.19-2,000




    Previous Close44.0011/07/25
    INDITEX Close 43.41






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   42.501.09 ---20.46 0.78-1
    Jul-25   44.430.13 0.120.150.1219.18 0.20614
    Jul-25   45.390.02 ---18.71 0.04-162
    Jul-25   46.36- ---18.23 --163
    Jul-25   47.33- ---17.75 --18
    Jul-25   48.29- ---17.28 --2
    Jul-25   50.23- ---16.33 --2,470
    Jul-25   52.15- ---15.38 --5
    Jul-25   54.09- ---14.43 --151
    Aug-25   42.501.64 ---20.13 0.66-1
    Aug-25   45.390.34 ---18.38 0.24-5
    Aug-25   46.360.16 0.130.190.1317.90 0.132324
    Aug-25   47.330.06 ---17.41 0.06-2
    Aug-25   48.290.02 ---16.93 0.02-2
    Aug-25   50.23- ---15.97 --150
    Sep-25   41.543.04 ---24.75 0.69-25
    Sep-25   42.502.40 ---23.97 0.61-25
    Sep-25   43.461.82 ---23.21 0.53-27
    Sep-25   44.431.37 ---22.81 0.44-177
    Sep-25   45.391.00 ---22.41 0.36-103
    Sep-25   46.360.69 ---22.01 0.28-957
    Sep-25   47.330.46 ---21.60 0.21-367
    Sep-25   48.290.29 0.300.300.3021.21 0.14539
    Sep-25   50.230.10 ---20.40 0.06-210
    Sep-25   52.150.03 ---19.61 0.02-136
    Sep-25   54.090.01 ---18.80 --156
    Sep-25   56.02- ---18.00 --175
    Sep-25   57.95- ---17.20 --107
    Sep-25   59.88- ---16.40 --251
    Sep-25   61.82- ---15.60 --150
    Sep-25   63.75- ---14.80 --150
    Dec-25   33.8110.11 ---30.41 0.92-1
    Dec-25   38.645.99 ---26.89 0.78-1
    Dec-25   40.574.56 ---25.48 0.70-25
    Dec-25   41.543.89 ---24.77 0.65-25
    Dec-25   42.503.29 ---24.07 0.59-27
    Dec-25   43.462.72 ---23.39 0.54-25
    Dec-25   44.432.26 ---23.07 0.48-1
    Dec-25   45.391.85 ---22.76 0.42-26
    Dec-25   46.361.49 ---22.44 0.36-26
    Dec-25   47.331.18 ---22.12 0.31-275
    Dec-25   48.290.92 ---21.80 0.26-127
    Dec-25   50.230.53 ---21.16 0.17-756
    Dec-25   52.150.28 ---20.52 0.10-233
    Dec-25   54.090.13 ---19.88 0.06-138
    Dec-25   56.020.06 ---19.25 0.03-104
    Dec-25   57.950.02 ---18.61 0.01-160
    Dec-25   59.880.01 ---17.97 --301
    Dec-25   61.82- ---17.33 --287
    Dec-25   65.68- ---16.06 --151
    Dec-25   67.61- ---15.42 --151
    Dec-25   69.54- ---14.78 --150
    Dec-25   71.47- ---14.15 --150
    Mar-26   37.187.77 7.827.827.8227.97 0.7911
    Mar-26   39.146.29 ---26.48 0.73-26
    Mar-26   41.094.91 ---24.99 0.65-1
    Mar-26   42.074.29 ---24.25 0.61-2
    Mar-26   45.992.31 ---22.50 0.43-1
    Mar-26   47.951.60 ---21.94 0.34-25
    Mar-26   48.931.34 ---21.66 0.30-25
    Mar-26   50.880.88 ---21.11 0.22-100
    Mar-26   52.840.55 ---20.55 0.15-350
    Mar-26   56.750.17 ---19.44 0.06-25
    Mar-26   58.710.09 ---18.88 0.03-150
    Mar-26   60.670.04 ---18.33 0.02-150
    Mar-26   62.620.02 ---17.77 0.01-150
    Mar-26   64.580.01 ---17.22 --300
    Mar-26   66.53- ---16.66 --150
    Jun-26   33.2711.19 ---30.18 0.87-302
    Jun-26   34.2510.39 ---29.56 0.85-25
    Jun-26   40.125.96 ---25.82 0.68-25
    Jun-26   42.074.70 ---24.57 0.61-25
    Jun-26   43.054.13 ---23.95 0.57-26
    Jun-26   44.033.63 ---23.59 0.53-25
    Jun-26   46.972.43 ---22.98 0.41-25
    Jun-26   47.952.07 ---22.78 0.37-100
    Jun-26   50.881.28 ---22.17 0.26-25
    Jun-26   62.620.09 ---19.74 0.03-25
    Sep-26   41.095.67 ---24.81 0.64-25
    Sep-26   42.075.07 ---24.37 0.60-50
    Sep-26   44.034.07 ---23.64 0.53-50
    Sep-26   45.003.62 ---23.45 0.50-25
    Sep-26   45.993.22 ---23.26 0.46-75
    Sep-26   46.972.87 ---23.08 0.42-50
    Sep-26   47.952.52 ---22.89 0.39-50
    Sep-26   48.932.20 ---22.70 0.36-25
    Sep-26   50.881.70 ---22.33 0.29-25
    Sep-26   52.841.26 ---21.95 0.24-25
    Sep-26   54.790.91 ---21.58 0.19-25
    Sep-26   60.670.31 ---20.45 0.08-25
    Sep-26   62.620.20 ---20.07 0.06-25
    Dec-26   30.3313.89 ---29.35 0.90-2
    Dec-26   31.3113.04 ---28.93 0.89-2
    Dec-26   36.219.23 ---26.78 0.78-3
    Dec-26   39.147.20 ---25.50 0.70-1
    Dec-26   40.126.60 ---25.07 0.67-52
    Dec-26   41.096.00 ---24.65 0.63-25
    Dec-26   45.003.99 ---23.36 0.50-145
    Dec-26   47.952.90 ---22.86 0.41-25
    Dec-26   48.932.55 ---22.70 0.37-75
    Dec-26   50.882.04 ---22.37 0.32-50
    Dec-26   52.841.55 ---22.04 0.26-25
    Dec-26   54.791.21 ---21.71 0.22-25
    Dec-26   56.750.89 ---21.38 0.17-50
    Dec-26   58.710.67 ---21.05 0.14-630
    Dec-26   62.620.34 ---20.38 0.08-150
    Dec-26   64.580.24 ---20.05 0.06-150
    Dec-26   68.490.11 ---19.39 0.03-1
    Mar-27   39.147.58 ---25.43 0.69-1
    Mar-27   64.580.34 ---19.89 0.08-300
    Mar-27   66.530.25 ---19.55 0.06-300
    Jun-27   39.147.77 ---25.40 0.69-151
    Jun-27   44.035.08 ---23.59 0.55-1
    Jun-27   45.994.24 ---23.24 0.49-25
    Jun-27   60.670.78 ---20.65 0.14-5
    Dec-27   40.127.70 ---24.99 0.65-1
    Dec-27   47.954.16 ---23.07 0.45-25
    Dec-27   52.842.70 ---22.28 0.34-25
    Dec-27   54.792.19 ---21.96 0.29-25
    Dec-27   62.620.96 ---20.70 0.16-75
    Jun-28   42.606.83 ---24.08 0.60-25
    Jun-28   43.596.35 ---23.82 0.57-25
    Dec-29   44.007.50 ---23.90 0.59-220









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   39.60- ---23.82 --246
    Jul-25   40.570.01 ---22.98 -0.02-362
    Jul-25   41.540.04 ---22.15 -0.07-354
    Jul-25   42.500.18 ---21.32 -0.23-439
    Jul-25   43.460.51 ---20.52 -0.51-10
    Jul-25   44.431.15 0.930.930.9320.04 -0.794156
    Jul-25   45.392.00 ---19.57 -0.95-152
    Jul-25   50.236.82 ---17.19 -1.00-1
    Jul-25   56.0212.61 ---14.34 -1.00-150
    Jul-25 w4   42.500.33 ---20.73 -0.29-1
    Aug-25   38.640.07 ---23.33 -0.05-6
    Aug-25   39.600.12 ---22.53 -0.09-2
    Aug-25   40.570.23 ---21.72 -0.15-1
    Aug-25   41.540.40 ---20.91 -0.23-241
    Aug-25   42.500.65 ---20.10 -0.35-233
    Aug-25   43.461.03 ---19.32 -0.49-1
    Aug-25   44.431.58 1.321.321.3218.83 -0.64419
    Aug-25   45.392.25 ---18.35 -0.77-2
    Aug-25   47.333.94 ---17.38 -0.96-150
    Sep-25   29.940.01 ---33.45 --173
    Sep-25   34.770.08 ---29.52 -0.03-419
    Sep-25   35.730.13 ---28.74 -0.05-234
    Sep-25   36.700.18 ---27.95 -0.07-135
    Sep-25   37.670.26 ---27.16 -0.10-22
    Sep-25   38.000.29 ---26.89 -0.11-2
    Sep-25   38.640.38 ---26.37 -0.14-37
    Sep-25   39.600.52 ---25.59 -0.18-96
    Sep-25   40.570.71 ---24.80 -0.24-16
    Sep-25   41.540.97 ---24.01 -0.31-6
    Sep-25   42.501.28 ---23.23 -0.39-1,636
    Sep-25   43.461.66 1.501.501.5022.47 -0.47310
    Sep-25   44.432.18 ---22.07 -0.57-853
    Sep-25   45.392.77 ---21.67 -0.66-157
    Sep-25   46.363.46 ---21.27 -0.74-5
    Sep-25   48.295.02 ---20.47 -0.88-2
    Sep-25   50.236.83 ---19.66 -0.98-102
    Dec-25   18.36- ---40.18 --1
    Dec-25   21.25- ---38.08 --2
    Dec-25   26.070.04 ---34.56 -0.01-3
    Dec-25   27.040.05 ---33.85 -0.01-150
    Dec-25   28.020.07 ---33.14 -0.02-160
    Dec-25   28.980.09 ---32.44 -0.02-26
    Dec-25   29.940.12 ---31.74 -0.03-125
    Dec-25   30.910.16 ---31.03 -0.04-50
    Dec-25   31.880.20 ---30.32 -0.05-125
    Dec-25   32.840.26 ---29.62 -0.06-150
    Dec-25   33.810.34 ---28.91 -0.08-152
    Dec-25   34.000.35 ---28.77 -0.08-2,000
    Dec-25   34.770.41 ---28.21 -0.10-10
    Dec-25   35.730.53 ---27.51 -0.12-10
    Dec-25   36.700.66 ---26.80 -0.15-425
    Dec-25   37.670.82 ---26.10 -0.18-300
    Dec-25   38.000.88 ---25.86 -0.19-2,000
    Dec-25   38.641.00 ---25.39 -0.22-9
    Dec-25   39.601.22 ---24.69 -0.26-14
    Dec-25   40.571.48 ---23.98 -0.31-141
    Dec-25   41.541.78 ---23.27 -0.36-2,102
    Dec-25   42.502.13 ---22.57 -0.41-48
    Dec-25   43.462.53 ---21.89 -0.47-250
    Dec-25   44.433.04 ---21.57 -0.54-159
    Dec-25   45.393.60 ---21.26 -0.60-128
    Dec-25   46.364.21 ---20.94 -0.66-25
    Dec-25   47.334.89 ---20.62 -0.72-25
    Dec-25   48.295.60 ---20.30 -0.77-1,000
    Dec-25   50.237.19 ---19.66 -0.86-773
    Dec-25   52.158.90 ---19.02 -0.92-128
    Mar-26   28.370.24 ---32.81 -0.04-2
    Mar-26   29.350.28 ---32.07 -0.05-150
    Mar-26   30.330.35 ---31.32 -0.06-150
    Mar-26   31.310.43 ---30.58 -0.08-150
    Mar-26   32.290.50 ---29.83 -0.09-150
    Mar-26   35.230.85 ---27.60 -0.15-1
    Mar-26   36.211.01 ---26.85 -0.17-1
    Mar-26   39.141.61 ---24.63 -0.27-2,000
    Mar-26   40.121.86 ---23.88 -0.30-4
    Mar-26   41.092.14 ---23.14 -0.35-5
    Mar-26   42.072.48 ---22.40 -0.39-25
    Mar-26   44.033.30 ---21.20 -0.49-25
    Mar-26   45.003.82 ---20.93 -0.55-1
    Mar-26   45.994.41 ---20.65 -0.60-3
    Mar-26   46.975.04 ---20.37 -0.65-25
    Mar-26   54.7911.48 ---18.15 -0.94-125
    Jun-26   26.420.26 ---32.10 -0.04-1
    Jun-26   27.400.31 ---31.47 -0.05-1
    Jun-26   32.290.79 ---28.36 -0.12-1
    Jun-26   33.270.91 ---27.73 -0.14-25
    Jun-26   37.181.65 ---25.24 -0.24-2
    Jun-26   38.161.91 ---24.62 -0.27-25
    Jun-26   39.142.17 ---23.99 -0.30-1
    Jun-26   40.122.47 ---23.37 -0.34-2
    Jun-26   45.004.60 ---20.94 -0.55-2,050
    Jun-26   45.995.22 ---20.74 -0.59-50
    Jun-26   46.975.84 ---20.53 -0.64-50
    Jun-26   47.956.52 ---20.33 -0.68-53
    Jun-26   48.937.23 ---20.13 -0.72-100
    Jun-26   50.888.73 ---19.72 -0.79-50
    Jun-26   52.8410.34 ---19.31 -0.85-25
    Jun-26   54.7912.04 ---18.91 -0.90-25
    Sep-26   37.181.83 ---24.04 -0.24-25
    Sep-26   39.142.38 ---23.15 -0.31-25
    Sep-26   40.122.73 ---22.71 -0.34-25
    Sep-26   41.093.09 ---22.27 -0.38-28
    Sep-26   42.073.47 ---21.83 -0.42-50
    Sep-26   43.053.91 ---21.38 -0.46-25
    Sep-26   44.034.41 ---21.10 -0.50-25
    Sep-26   45.004.93 ---20.91 -0.54-50
    Sep-26   45.995.54 ---20.72 -0.58-50
    Sep-26   46.976.17 ---20.54 -0.62-50
    Sep-26   47.956.80 ---20.35 -0.66-25
    Sep-26   48.937.51 ---20.16 -0.69-75
    Sep-26   50.888.95 ---19.79 -0.76-50
    Sep-26   52.8410.54 ---19.41 -0.82-25
    Sep-26   54.7912.21 ---19.04 -0.87-25
    Dec-26   33.271.24 ---25.40 -0.16-25
    Dec-26   35.231.62 ---24.54 -0.20-25
    Dec-26   36.211.87 ---24.11 -0.23-25
    Dec-26   37.182.13 ---23.69 -0.25-150
    Dec-26   38.162.40 ---23.26 -0.28-300
    Dec-26   39.142.70 ---22.83 -0.31-300
    Dec-26   41.093.42 ---21.98 -0.38-1
    Dec-26   42.073.78 ---21.55 -0.41-51
    Dec-26   43.054.24 ---21.12 -0.45-50
    Dec-26   44.034.73 ---20.86 -0.49-75
    Dec-26   45.005.24 ---20.69 -0.53-50
    Dec-26   45.995.85 ---20.52 -0.56-25
    Dec-26   46.976.47 ---20.36 -0.60-50
    Dec-26   47.957.09 ---20.19 -0.63-50
    Dec-26   48.937.78 ---20.03 -0.67-75
    Dec-26   50.889.19 ---19.70 -0.73-50
    Dec-26   52.8410.75 ---19.37 -0.79-25
    Dec-26   54.7912.35 ---19.04 -0.84-25
    Dec-26   56.7514.07 ---18.71 -0.88-25
    Dec-26   60.6717.65 ---18.04 -0.95-176
    Mar-27   36.212.12 ---23.94 -0.24-25
    Mar-27   37.182.39 ---23.53 -0.26-25
    Mar-27   41.093.69 ---21.88 -0.38-3
    Mar-27   45.005.52 ---20.62 -0.52-2
    Jun-27   26.420.62 ---27.74 -0.07-1
    Jun-27   31.311.36 ---25.79 -0.15-150
    Jun-27   34.251.97 ---24.62 -0.21-150
    Jun-27   35.232.24 ---24.23 -0.23-130
    Jun-27   37.182.77 ---23.45 -0.28-25
    Jun-27   40.123.80 ---22.27 -0.36-1
    Jun-27   42.074.59 ---21.50 -0.42-177
    Jun-27   43.055.04 ---21.10 -0.45-150
    Jun-27   44.035.52 ---20.85 -0.49-150
    Jun-27   45.006.04 ---20.68 -0.52-50
    Jun-27   46.977.24 ---20.33 -0.58-25
    Jun-27   47.957.84 ---20.16 -0.61-150
    Jun-27   48.938.50 ---19.99 -0.64-150
    Jun-27   52.8411.32 ---19.29 -0.75-150
    Jun-27   56.7514.46 ---18.60 -0.84-25
    Jun-27   66.5323.32 ---16.88 -0.97-1
    Sep-27   44.035.80 ---21.01 -0.48-25
    Sep-27   45.006.31 ---20.84 -0.51-25
    Sep-27   45.996.91 ---20.67 -0.54-25
    Sep-27   46.977.51 ---20.51 -0.57-25
    Dec-27   21.530.35 ---29.00 -0.04-2
    Dec-27   44.036.04 ---21.00 -0.47-10
    Dec-27   45.997.14 ---20.68 -0.53-1,100
    Dec-27   46.977.74 ---20.53 -0.56-150
    Dec-27   47.958.34 ---20.37 -0.58-300
    Dec-27   48.938.94 ---20.21 -0.61-150
    Dec-27   50.8810.31 ---19.90 -0.66-300
    Dec-27   52.8411.69 ---19.58 -0.72-300
    Dec-27   54.7913.20 ---19.26 -0.76-450
    Dec-27   56.7514.74 ---18.95 -0.80-450
    Jun-28   43.596.51 ---21.63 -0.45-25
    Jun-28   44.587.01 ---21.51 -0.48-25
    Jun-28   45.577.60 ---21.38 -0.50-25
    Jun-28   48.549.40 ---21.02 -0.58-25
    Dec-29   44.008.07 ---22.66 -0.43-220









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   44.431.36 ---22.81 0.44-150
    Sep-25   46.360.69 ---22.01 0.28-150
    Sep-25   47.330.46 ---21.60 0.21-150
    Sep-25   52.150.03 ---19.61 0.02-65
    Sep-25   54.090.01 ---18.80 0.01-55
    Sep-25   56.02- ---18.00 --10
    Sep-25   59.88- ---16.40 --24
    Dec-25   56.020.06 ---19.25 0.03-8
    Mar-26   41.094.91 ---24.99 0.65-2
    Mar-26   60.670.04 ---18.33 0.02-150









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   43.460.05 ---21.94 -1.00223-
    Jul-25 w2   44.431.02 ---21.43 -1.00219-
    Jul-25   41.540.04 ---22.15 -0.07-1
    Jul-25   42.500.17 ---21.32 -0.23-302
    Jul-25   43.460.51 ---20.52 -0.50-2
    Jul-25   45.391.99 ---19.57 -0.95-2
    Jul-25   50.236.80 ---17.19 -1.00-3
    Jul-25 w4   42.500.33 ---20.73 -0.29-460
    Aug-25   44.431.56 ---18.83 -0.63-2
    Aug-25   50.236.73 ---15.94 -1.00-1
    Sep-25   38.640.37 ---26.37 -0.14-347
    Sep-25   39.600.52 ---25.59 -0.18-245
    Sep-25   42.501.27 ---23.23 -0.38-2
    Sep-25   44.432.16 2.082.082.0622.07 -0.56689
    Sep-25   45.392.74 ---21.67 -0.65-1
    Sep-25   50.236.72 ---19.66 -0.94-10
    Sep-25   52.158.56 ---18.87 -0.98-4
    Dec-25   43.462.50 ---21.89 -0.47-35
    Dec-25   44.433.00 ---21.57 -0.53-1
    Mar-26   46.974.93 ---20.37 -0.63-6




    Previous Close37.8211/07/25
    INDRA Close 38.10






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   30.008.11 ---62.17 1.00-1
    Jul-25   35.003.29 ---54.69 0.88-9
    Jul-25   36.002.46 ---53.19 0.79-27
    Jul-25   37.001.73 ---51.70 0.67-20
    Jul-25   38.001.12 1.351.351.3550.20 0.5371
    Jul-25   39.000.67 ---49.31 0.38-11
    Jul-25   40.000.37 ---48.49 0.25-75
    Jul-25   43.000.03 ---46.02 0.03-3
    Aug-25   36.003.23 ---42.45 0.69-11
    Aug-25   38.001.95 ---39.60 0.54-1,101
    Aug-25   39.001.50 1.801.801.8039.22 0.4577
    Aug-25   40.001.12 ---38.94 0.37-3
    Sep-25   26.0012.28 ---47.48 0.97-3
    Sep-25   32.006.80 ---41.92 0.85-3
    Sep-25   34.005.19 ---40.06 0.77-5
    Sep-25   35.004.45 ---39.13 0.73-1,000
    Sep-25   36.003.76 ---38.21 0.67-8
    Sep-25   37.003.13 ---37.28 0.61-1
    Sep-25   38.002.54 3.153.152.2036.35 0.555151
    Sep-25   39.002.10 2.492.492.4936.18 0.48250250
    Dec-25   18.5019.79 ---48.84 0.99-2
    Dec-25   19.0019.30 ---48.54 0.99-15
    Dec-25   22.0016.41 ---46.76 0.97-45
    Dec-25   23.0015.47 ---46.16 0.97-66
    Dec-25   25.0013.62 ---44.97 0.94-40
    Dec-25   26.0012.73 ---44.38 0.93-15
    Dec-25   28.0010.98 ---43.19 0.89-11
    Dec-25   30.009.31 ---42.00 0.85-44
    Dec-25   32.007.79 ---40.81 0.79-15
    Dec-25   33.007.06 ---40.21 0.76-10
    Dec-25   35.005.71 ---39.02 0.69-10
    Dec-25   37.004.53 ---37.83 0.61-10
    Dec-25   38.003.95 ---37.24 0.57-500
    Dec-25   40.003.10 3.163.163.1636.91 0.48150151
    Dec-25   41.002.70 2.792.792.7936.77 0.442525
    Dec-25   42.002.38 2.462.462.4636.63 0.41150150
    Mar-26   25.0013.98 13.7913.7913.7942.09 0.92112
    Mar-26   31.009.22 ---39.68 0.80-4
    Mar-26   32.008.51 ---39.27 0.77-8
    Mar-26   35.006.57 ---38.07 0.68-10
    Mar-26   36.006.02 ---37.67 0.65-28
    Mar-26   40.004.05 ---36.39 0.51-5
    Mar-26   41.003.63 3.703.703.7036.16 0.482525
    Jun-26   23.0015.98 ---40.25 0.94-125
    Jun-26   37.006.12 ---35.97 0.62-3
    Jun-26   44.003.30 ---34.75 0.42-20
    Dec-26   35.007.91 ---34.13 0.68-41
    Dec-26   40.005.57 ---33.34 0.55-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   25.00- ---68.44 --10
    Jul-25   27.00- ---65.45 --20
    Jul-25   30.00- ---60.96 --5
    Jul-25   32.000.01 ---57.97 -0.01-94
    Jul-25   33.000.04 ---56.47 -0.03-13
    Jul-25   34.000.08 ---54.97 -0.06-20
    Jul-25   35.000.17 ---53.48 -0.12-57
    Jul-25   36.000.33 ---51.98 -0.20-60
    Jul-25   38.000.98 ---48.99 -0.47-25
    Aug-25   30.000.12 ---48.82 -0.05-2
    Aug-25   32.000.26 ---45.97 -0.10-1
    Aug-25   34.000.51 ---43.12 -0.18-13
    Aug-25   35.000.72 ---41.69 -0.23-1
    Aug-25   36.000.98 ---40.26 -0.30-20
    Aug-25   40.002.86 ---36.75 -0.64-4
    Sep-25   15.50- ---55.15 --1
    Sep-25   16.50- ---54.22 --10
    Sep-25   17.00- ---53.76 --2
    Sep-25   18.00- ---52.83 --24
    Sep-25   19.00- ---51.90 --12
    Sep-25   19.50- ---51.44 --11
    Sep-25   20.00- ---50.98 --20
    Sep-25   21.000.01 ---50.05 --10
    Sep-25   22.000.01 ---49.12 --10
    Sep-25   24.000.03 ---47.27 -0.01-46
    Sep-25   27.000.09 ---44.48 -0.03-1
    Sep-25   28.000.14 ---43.56 -0.04-3
    Sep-25   30.000.27 ---41.70 -0.08-1
    Sep-25   31.000.36 0.530.530.5340.77 -0.1011
    Sep-25   33.000.65 ---38.92 -0.17-5
    Sep-25   35.001.10 ---37.06 -0.27-1,000
    Sep-25   36.001.41 ---36.14 -0.32-10
    Sep-25   37.001.77 2.072.162.0735.21 -0.392626
    Dec-25   14.00- ---50.39 --2
    Dec-25   14.50- ---50.09 --64
    Dec-25   15.500.01 ---49.50 --10
    Dec-25   16.000.01 ---49.20 --3
    Dec-25   16.500.01 ---48.90 --3
    Dec-25   17.000.01 ---48.60 --10
    Dec-25   18.000.02 ---48.01 -0.01-6
    Dec-25   19.000.04 ---47.41 -0.01-15
    Dec-25   20.000.06 ---46.82 -0.01-16
    Dec-25   21.000.08 ---46.22 -0.02-265
    Dec-25   22.000.12 ---45.63 -0.02-44
    Dec-25   23.000.15 ---45.03 -0.03-11
    Dec-25   24.000.22 ---44.44 -0.04-49
    Dec-25   25.000.28 ---43.84 -0.05-47
    Dec-25   26.000.37 ---43.25 -0.07-1
    Dec-25   27.000.47 ---42.65 -0.08-1
    Dec-25   28.000.59 ---42.06 -0.10-25
    Dec-25   29.000.75 ---41.46 -0.12-5
    Dec-25   30.000.91 ---40.87 -0.15-1
    Dec-25   32.001.35 ---39.68 -0.21-8
    Dec-25   33.001.59 ---39.08 -0.24-1
    Dec-25   38.003.45 3.933.933.7336.11 -0.447575
    Mar-26   18.000.07 ---44.33 -0.01-20
    Mar-26   20.000.14 ---43.52 -0.02-22
    Mar-26   21.000.19 ---43.12 -0.03-3
    Mar-26   23.000.32 ---42.32 -0.05-1
    Mar-26   24.000.43 ---41.91 -0.06-48
    Mar-26   26.000.66 ---41.11 -0.09-40
    Mar-26   30.001.44 ---39.50 -0.18-20
    Mar-26   32.001.96 ---38.69 -0.23-10
    Mar-26   33.002.29 ---38.29 -0.26-20
    Jun-26   35.003.45 ---35.98 -0.32-10
    Sep-26   24.000.70 ---37.21 -0.08-4
    Sep-26   26.001.05 ---36.72 -0.12-4




    Previous Close56.0011/07/25
    LABORAT. ROVI Close 55.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   54.001.80 ---27.70 0.881-
    Jul-25   56.000.48 ---26.95 0.41-7
    Jul-25   58.000.06 ---26.72 0.07-2
    Aug-25   58.000.79 ---28.14 0.28-1
    Sep-25   60.000.96 0.800.800.8027.47 0.2513
    Sep-25   74.000.01 ---26.05 0.01-10
    Sep-25   76.00- ---25.84 --10
    Sep-25   82.00- ---25.23 --5
    Dec-25   52.005.86 ---28.80 0.66-1
    Mar-26   62.002.68 ---27.47 0.35-3
    Jun-26   56.005.98 ---28.64 0.55-2
    Sep-26   60.004.87 ---28.68 0.46-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   50.000.01 ---29.64 -0.01-2
    Jul-25   52.000.10 ---28.79 -0.09-5
    Jul-25   54.000.51 ---27.94 -0.35-10
    Aug-25   47.000.15 ---32.86 -0.06-1
    Aug-25   50.000.48 ---31.58 -0.16-6
    Sep-25   50.001.03 ---30.84 -0.22-4
    Sep-25   52.001.60 ---30.06 -0.32-1,001
    Sep-25   54.002.36 ---29.28 -0.42-4
    Sep-25   56.003.35 ---28.59 -0.54-5
    Sep-25   60.006.07 ---28.18 -0.75-15
    Sep-25   64.009.46 ---27.78 -0.90-5
    Sep-25   66.0011.32 ---27.57 -0.94-5
    Dec-25   48.001.45 ---29.68 -0.21-7
    Dec-25   49.001.68 ---29.40 -0.24-5
    Dec-25   50.002.00 ---29.13 -0.27-5
    Dec-25   52.002.66 ---28.58 -0.34-2
    Dec-25   54.003.50 ---28.03 -0.42-5
    Dec-25   56.004.50 ---27.52 -0.50-5
    Dec-25   62.008.46 ---26.77 -0.73-5
    Mar-26   50.002.85 ---29.17 -0.30-1
    Mar-26   54.004.48 ---28.46 -0.41-2
    Mar-26   60.007.92 ---27.66 -0.60-2
    Mar-26   64.0010.77 ---27.21 -0.72-5




    Previous Close3.5211/07/25
    MAPFRE Close 3.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   3.400.10 ---26.35 0.73-139
    Aug-25   3.400.16 ---26.23 0.63-2
    Aug-25   3.600.07 ---26.05 0.35-1
    Sep-25   3.200.33 ---23.78 0.81-15
    Sep-25   3.300.25 ---23.67 0.72-20
    Sep-25   3.600.10 ---23.32 0.40-20
    Dec-25   2.900.62 ---23.45 0.91-3
    Dec-25   3.100.45 ---23.20 0.82-40
    Dec-25   3.300.31 ---22.95 0.68-20
    Dec-25   3.400.25 ---22.82 0.61-2
    Dec-25   3.500.20 ---22.68 0.53-24
    Dec-25   3.600.15 ---22.50 0.45-16
    Mar-26   3.100.47 ---22.62 0.78-2
    Mar-26   3.300.34 ---22.43 0.66-12
    Mar-26   3.400.28 ---22.33 0.59-5
    Mar-26   3.500.23 ---22.22 0.52-3
    Mar-26   3.700.16 ---21.91 0.39-13
    Mar-26   3.900.10 ---21.61 0.28-200
    Jun-26   3.500.26 ---22.37 0.52-5
    Jun-26   3.600.22 ---22.24 0.47-5
    Jun-26   3.700.18 ---22.12 0.41-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   3.30- ---23.37 -0.05-21
    Jul-25   3.400.02 ---23.27 -0.25-2
    Jul-25   3.500.06 ---23.18 -0.58-1
    Aug-25   2.90- ---22.53 --1
    Aug-25   3.200.01 ---22.24 -0.11-1
    Sep-25   2.30- ---21.63 --7
    Sep-25   2.50- ---21.42 --6
    Sep-25   2.70- ---21.21 --20
    Sep-25   3.200.03 ---20.68 -0.16-22
    Sep-25   3.300.05 ---20.57 -0.26-25
    Sep-25   3.400.09 ---20.47 -0.38-33
    Sep-25   3.500.13 ---20.36 -0.50-172
    Sep-25   3.600.19 0.170.170.1720.22 -0.63314
    Sep-25   3.700.26 ---20.09 -0.75-3
    Dec-25   2.40- ---19.59 --8
    Dec-25   2.50- ---19.46 -0.01-13
    Dec-25   3.000.03 ---18.84 -0.13-31
    Dec-25   3.100.05 ---18.72 -0.19-9
    Dec-25   3.200.07 ---18.59 -0.27-3
    Dec-25   3.400.15 ---18.34 -0.45-200
    Dec-25   3.500.20 ---18.20 -0.54-15
    Mar-26   2.800.02 ---19.25 -0.09-5
    Mar-26   3.200.11 0.130.130.1318.86 -0.3055
    Mar-26   3.500.24 ---18.56 -0.52-1
    Jun-26   2.00- ---20.58 --3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   3.300.25 ---23.67 0.72-1,000




    Previous Close7.6911/07/25
    MELIA HOTELS Close 7.64






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   7.250.40 ---27.40 0.92-5
    Sep-25   7.500.45 ---27.13 0.59-25
    Dec-25   5.502.20 ---28.33 0.97-71
    Dec-25   6.501.31 ---27.54 0.85-1
    Dec-25   7.000.95 ---27.15 0.73-2,003
    Dec-25   7.250.78 ---26.95 0.66-50









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   7.000.04 ---25.50 -0.12-1
    Dec-25   5.500.02 ---28.50 -0.03-1
    Dec-25   6.000.06 ---28.10 -0.08-5
    Dec-25   6.750.19 ---27.52 -0.21-25




    Previous Close11.1911/07/25
    MERLIN Close 11.17






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   11.000.23 ---19.60 0.72-83
    Aug-25   10.500.78 ---24.61 0.81-2
    Sep-25   9.501.75 ---27.12 0.93-64
    Sep-25   9.751.53 ---26.63 0.90-1
    Sep-25   10.001.31 ---26.13 0.85-300
    Sep-25   11.500.34 ---23.64 0.42-10
    Sep-25   12.500.09 ---23.08 0.15-2
    Dec-25   10.001.43 ---23.45 0.81-34
    Dec-25   10.501.06 ---22.79 0.71-2
    Dec-25   12.000.32 ---21.54 0.34-16
    Mar-26   6.254.96 ---27.73 1.00-1
    Mar-26   8.502.78 ---25.38 0.94-1
    Jun-26   10.001.58 ---23.40 0.75-5
    Jun-26   11.000.98 ---22.60 0.57-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   10.50- ---20.96 -0.02-81
    Aug-25   11.000.23 ---23.08 -0.39-1
    Sep-25   8.00- ---30.38 --10
    Sep-25   8.500.01 ---29.40 -0.01-300
    Sep-25   8.750.01 ---28.91 -0.02-50
    Sep-25   9.000.02 ---28.41 -0.03-50
    Sep-25   9.500.05 ---27.43 -0.08-10
    Sep-25   11.500.64 ---23.95 -0.58-13
    Sep-25   12.000.98 ---23.67 -0.73-10
    Dec-25   8.750.06 ---25.43 -0.07-1
    Dec-25   9.000.09 ---25.10 -0.09-500
    Dec-25   9.500.15 ---24.44 -0.15-100
    Dec-25   9.750.20 ---24.11 -0.19-200
    Mar-26   10.000.38 ---23.38 -0.26-5
    Jun-26   8.750.21 ---23.79 -0.14-1
    Jun-26   11.000.99 ---21.98 -0.48-14









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.000.61 ---22.47 -0.45-6




    Previous Close27.1011/07/25
    NATURGY Close 27.12






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   26.001.14 ---18.35 0.95-2
    Jul-25   27.000.33 ---17.28 0.58-1
    Jul-25   28.000.03 ---16.62 0.09-3
    Aug-25   26.001.42 ---26.21 0.75-8
    Aug-25   27.000.78 ---25.13 0.53-5
    Sep-25   20.007.14 ---32.88 1.00-4
    Sep-25   23.004.17 ---29.56 0.96-4
    Sep-25   24.003.24 ---28.45 0.91-30
    Sep-25   25.002.39 ---27.35 0.80-1
    Sep-25   26.001.66 ---26.24 0.66-4
    Sep-25   27.001.07 ---25.13 0.50-39
    Sep-25   28.000.65 ---24.51 0.36-3
    Sep-25   29.000.37 ---23.96 0.23-2
    Dec-25   20.007.14 ---28.09 1.00-1
    Dec-25   25.002.51 ---23.11 0.74-50
    Dec-25   26.001.84 ---22.12 0.61-13
    Dec-25   27.001.28 ---21.12 0.50-16
    Dec-25   28.000.85 ---20.49 0.38-1
    Dec-25   29.000.53 ---19.91 0.27-254
    Dec-25   30.000.31 ---19.34 0.18-12
    Mar-26   24.003.53 ---24.12 0.76-149
    Mar-26   26.002.19 ---22.40 0.59-30
    Mar-26   27.001.66 ---21.54 0.50-30
    Mar-26   28.001.23 ---21.02 0.41-30
    Mar-26   29.000.88 ---20.54 0.33-2
    Mar-26   32.000.26 ---19.10 0.13-1
    Jun-26   25.002.94 ---23.37 0.66-250
    Jun-26   26.002.35 ---22.66 0.58-30
    Jun-26   28.001.41 ---21.49 0.42-1
    Jun-26   32.000.39 ---19.82 0.16-1
    Dec-27   20.007.14 ---23.85 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   26.000.01 ---18.32 -0.05-3
    Jul-25   27.000.20 ---17.25 -0.42-21
    Jul-25   28.000.90 ---16.59 -0.92-4
    Aug-25   26.000.56 0.380.390.3826.21 -0.3624
    Aug-25   27.001.02 ---25.13 -0.55-4
    Sep-25   16.00- ---37.30 --50
    Sep-25   18.500.01 ---34.54 -0.01-1
    Sep-25   20.000.03 ---32.88 -0.02-5
    Sep-25   21.000.06 ---31.77 -0.04-200
    Sep-25   22.000.11 ---30.66 -0.06-4
    Sep-25   23.000.20 ---29.56 -0.11-1
    Sep-25   24.000.34 ---28.45 -0.18-25
    Sep-25   25.000.57 ---27.35 -0.27-68
    Sep-25   26.000.89 ---26.24 -0.39-2
    Sep-25   27.001.34 ---25.13 -0.52-5
    Dec-25   17.000.03 ---31.08 -0.01-4
    Dec-25   18.500.06 ---29.58 -0.03-1
    Dec-25   19.500.11 ---28.59 -0.05-1
    Dec-25   20.000.13 ---28.09 -0.06-127
    Dec-25   22.000.33 ---26.10 -0.13-1
    Dec-25   23.000.49 ---25.10 -0.19-13
    Dec-25   24.000.71 ---24.11 -0.26-6
    Dec-25   25.000.99 ---23.11 -0.34-86
    Dec-25   26.001.38 ---22.12 -0.44-6
    Dec-25   27.001.86 ---21.12 -0.55-1
    Dec-25   34.007.68 ---17.03 -0.99-3
    Mar-26   16.500.04 ---27.90 -0.02-1
    Mar-26   18.500.10 ---26.18 -0.04-3
    Mar-26   20.000.20 ---24.89 -0.07-246
    Mar-26   21.000.29 ---24.03 -0.11-118
    Mar-26   24.000.84 ---21.44 -0.27-3
    Jun-26   18.500.19 ---24.58 -0.06-1
    Jun-26   27.002.50 ---18.52 -0.57-6
    Mar-27   26.002.83 ---18.78 -0.51-190









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   26.000.89 ---26.24 -0.38-1




    Previous Close0.3211/07/25
    OBRASCON HUARTE Close 0.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   0.350.03 ---45.83 0.45-10
    Mar-26   0.300.06 ---44.98 0.65-10
    Mar-26   0.390.02 ---44.43 0.37-50




    Previous Close82.1511/07/25
    PHARMA MAR Close 81.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   70.0013.64 ---49.14 0.79-1
    Sep-25   76.009.15 ---44.74 0.67-1
    Sep-25   92.002.11 ---39.41 0.27-1
    Sep-25   100.000.80 ---38.19 0.13-1
    Dec-25   74.0013.96 ---47.43 0.68-4
    Dec-25   76.0012.74 ---46.36 0.65-1
    Dec-25   78.0011.51 ---45.30 0.62-1
    Dec-25   80.0010.29 ---44.24 0.59-1
    Dec-25   82.009.23 ---43.50 0.55-1
    Dec-25   88.006.61 ---42.27 0.45-1
    Dec-25   92.005.27 ---41.45 0.39-2
    Dec-25   94.004.59 ---41.04 0.35-1
    Dec-25   96.004.05 ---40.62 0.32-1
    Dec-25   98.003.56 ---40.21 0.29-1
    Dec-25   100.003.06 ---39.80 0.26-1
    Mar-26   76.0015.41 ---46.94 0.65-1
    Mar-26   78.0014.25 ---46.18 0.63-2
    Mar-26   80.0013.08 ---45.41 0.60-2
    Mar-26   82.0012.09 ---44.96 0.58-1
    Mar-26   100.005.98 ---43.78 0.36-1
    Jun-26   64.0024.46 ---48.92 0.78-1
    Jun-26   68.0021.87 ---47.80 0.74-1
    Jun-26   70.0020.57 ---47.24 0.72-1
    Jun-26   72.0019.35 21.7121.7121.7146.68 0.7011
    Jun-26   76.0017.13 19.4319.4319.4345.56 0.6611









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   70.001.08 ---49.99 -0.15-2
    Sep-25   46.000.14 ---64.63 -0.02-1
    Sep-25   58.000.65 ---55.84 -0.07-1
    Sep-25   70.002.17 ---47.05 -0.21-1
    Sep-25   72.002.55 ---45.58 -0.24-1
    Sep-25   86.008.29 ---38.23 -0.60-1
    Sep-25   90.0011.06 ---37.62 -0.71-1
    Dec-25   21.000.02 ---74.65 --45
    Dec-25   22.000.02 ---74.12 --45
    Dec-25   23.000.03 ---73.59 --15
    Dec-25   24.000.04 ---73.06 --20
    Dec-25   25.000.05 ---72.53 --10
    Dec-25   26.000.06 ---72.00 --15
    Dec-25   78.007.71 ---44.39 -0.38-3
    Dec-25   84.0010.52 ---42.18 -0.49-3
    Dec-25   120.0039.06 ---34.78 -0.97-1
    Mar-26   27.000.18 ---65.10 -0.01-5
    Mar-26   80.0010.98 ---44.81 -0.40-1
    Mar-26   110.0031.75 ---42.52 -0.76-1




    Previous Close16.9011/07/25
    PUIG Close 16.57






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   17.000.16 ---35.53 0.31-10
    Jul-25   17.500.05 ---34.57 0.13-6
    Jul-25   18.000.01 ---33.62 0.04-1
    Sep-25   16.501.05 ---33.82 0.55-35
    Sep-25   17.000.81 ---33.14 0.47-2
    Sep-25   17.500.60 ---32.47 0.39-60
    Sep-25   19.000.20 ---30.44 0.18-16
    Dec-25   19.000.68 ---33.16 0.32-1
    Mar-26   19.001.11 ---34.36 0.39-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   14.50- ---37.88 --5
    Jul-25   15.000.01 ---37.09 -0.02-10
    Jul-25   16.000.11 0.200.200.2035.52 -0.2338
    Aug-25   13.500.02 ---35.67 -0.03-5
    Aug-25   14.500.08 ---34.20 -0.09-5
    Aug-25   15.000.15 ---33.47 -0.15-5
    Sep-25   14.000.17 ---35.84 -0.12-700
    Sep-25   15.000.35 ---34.38 -0.23-200
    Sep-25   15.500.49 ---33.64 -0.29-2
    Sep-25   16.000.66 ---32.91 -0.37-17
    Sep-25   16.500.87 ---32.17 -0.45-2
    Sep-25   18.001.76 ---30.14 -0.71-9
    Sep-25   19.002.55 ---28.79 -0.85-10
    Sep-25   20.003.45 ---27.45 -0.95-10
    Dec-25   14.500.62 ---35.72 -0.24-2
    Dec-25   15.500.94 ---34.46 -0.33-22
    Dec-25   16.001.15 ---33.82 -0.38-19
    Dec-25   17.001.63 ---32.75 -0.49-27
    Dec-25   17.501.90 ---32.35 -0.55-102
    Dec-25   18.002.22 ---31.95 -0.60-21
    Mar-26   14.500.94 ---35.93 -0.26-4
    Mar-26   15.501.30 ---34.96 -0.34-1
    Jun-26   15.001.32 ---32.51 -0.33-37




    Previous Close17.4411/07/25
    REDEIA Close 17.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   18.50- ---16.19 --25
    Jul-25   19.00- ---16.14 --5
    Aug-25   17.000.62 ---15.67 0.72-1
    Aug-25   18.000.14 ---15.34 0.27-14
    Sep-25   18.000.27 ---15.53 0.35-14
    Sep-25   18.500.14 ---15.47 0.21-12
    Sep-25   19.000.07 ---15.40 0.12-1
    Sep-25   21.00- ---15.13 --20
    Dec-25   16.001.75 ---15.89 0.83-45
    Dec-25   17.001.03 ---15.53 0.65-15
    Dec-25   17.500.75 ---15.36 0.54-42
    Dec-25   18.000.53 ---15.30 0.43-9
    Dec-25   18.500.36 ---15.25 0.32-8
    Dec-25   19.500.15 ---15.13 0.16-1
    Dec-25   20.000.09 ---15.08 0.11-1
    Mar-26   16.501.48 ---15.79 0.72-50
    Mar-26   18.000.67 ---15.50 0.44-2
    Mar-26   18.500.49 ---15.46 0.36-10
    Mar-26   19.500.25 ---15.38 0.21-2
    Mar-26   20.000.17 ---15.34 0.16-1
    Jun-26   17.501.08 ---15.91 0.53-1
    Jun-26   18.500.68 ---15.87 0.39-1
    Jun-26   20.000.31 ---15.81 0.22-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   16.00- ---15.67 --2
    Jul-25   16.50- ---15.36 --10
    Jul-25   17.000.02 ---15.04 -0.11-3
    Jul-25   17.500.18 ---14.76 -0.57-6
    Jul-25   18.000.58 ---14.72 -0.95-13
    Aug-25   18.501.08 ---13.32 -0.94-40
    Sep-25   14.50- ---14.02 --2
    Sep-25   15.500.01 ---13.60 -0.02-3
    Sep-25   16.000.03 ---13.39 -0.06-1
    Sep-25   16.500.08 ---13.18 -0.15-11
    Sep-25   17.000.20 ---12.97 -0.30-10
    Sep-25   17.500.40 ---12.78 -0.50-5
    Sep-25   18.000.71 ---12.71 -0.70-8
    Sep-25   18.501.11 ---12.65 -0.87-1
    Sep-25   19.001.57 ---12.58 -0.98-5
    Sep-25   20.002.57 ---12.45 -1.00-5
    Dec-25   14.000.01 ---16.35 -0.02-4
    Dec-25   14.500.02 ---16.16 -0.03-50
    Dec-25   15.000.05 ---15.98 -0.06-4
    Dec-25   16.000.18 ---15.62 -0.17-610
    Dec-25   16.500.29 ---15.44 -0.26-31
    Dec-25   17.000.46 ---15.26 -0.36-1
    Dec-25   18.000.96 ---15.03 -0.59-3
    Dec-25   19.001.68 ---14.92 -0.80-22
    Dec-25   20.002.58 ---14.81 -0.96-1
    Mar-26   15.500.19 ---15.02 -0.16-2
    Mar-26   16.000.30 ---14.88 -0.23-1
    Mar-26   16.500.45 ---14.75 -0.31-5
    Mar-26   17.000.65 ---14.62 -0.40-1
    Mar-26   18.001.18 ---14.46 -0.59-10
    Mar-26   20.002.72 ---14.30 -0.87-4
    Jun-26   15.500.30 ---15.47 -0.19-2
    Dec-26   18.001.81 ---15.36 -0.60-1
    Dec-28   13.000.59 ---16.36 -0.20-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.29 ---15.44 -0.25-5
    Dec-25   18.000.94 ---15.03 -0.57-4




    Previous Close12.8211/07/25
    REPSOL Close 12.99






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   12.001.00 0.820.820.8227.62 0.9811
    Jul-25   12.500.53 ---26.07 0.86-21
    Jul-25   13.000.17 ---24.53 0.50-23
    Jul-25   13.500.03 ---23.69 0.13-4
    Aug-25 w1   13.000.32 0.280.280.2825.31 0.5144
    Aug-25   12.500.71 ---25.56 0.71-63
    Aug-25   13.000.39 ---24.06 0.52-128
    Aug-25   13.500.19 ---23.20 0.32-30
    Sep-25   11.002.08 ---27.60 0.93-4
    Sep-25   11.501.63 1.601.601.6026.23 0.878-
    Sep-25   12.001.21 ---24.86 0.79-12
    Sep-25   12.500.84 ---23.49 0.68-159
    Sep-25   13.000.52 ---22.12 0.53-480
    Sep-25   13.500.30 ---21.07 0.37-7,797
    Sep-25   14.000.14 ---20.01 0.22-245
    Sep-25   14.500.06 ---18.96 0.11-102
    Sep-25   15.000.02 ---17.91 0.04-226
    Sep-25   15.50- ---16.86 0.01-25
    Sep-25   16.50- ---14.75 --100
    Sep-25   17.00- ---13.70 --74
    Sep-25   17.50- ---12.65 --156
    Dec-25   8.005.07 ---34.12 0.99-106
    Dec-25   9.004.10 ---31.70 0.97-1
    Dec-25   10.502.70 ---28.09 0.90-2
    Dec-25   11.501.86 ---25.67 0.80-234
    Dec-25   12.001.47 ---24.47 0.73-21,177
    Dec-25   12.501.12 ---23.26 0.65-474
    Dec-25   13.000.81 ---22.06 0.55-17,427
    Dec-25   13.500.56 0.480.480.4821.07 0.441158
    Dec-25   14.000.36 ---20.08 0.33-6,175
    Dec-25   14.500.21 ---19.10 0.23-167
    Dec-25   15.000.11 0.110.110.1118.11 0.1410202
    Dec-25   15.500.05 ---17.12 0.08-200
    Dec-25   16.000.02 ---16.13 0.03-101
    Dec-25   16.500.01 ---15.14 0.01-100
    Dec-25   17.50- ---13.17 --20
    Dec-25   18.00- ---12.18 --65
    Dec-25   18.50- ---11.19 --2
    Dec-25   19.00- ---10.20 --5
    Mar-26   9.503.65 ---30.63 0.94-1
    Mar-26   10.003.19 ---29.54 0.92-3
    Mar-26   10.502.76 ---28.45 0.88-2
    Mar-26   11.002.33 ---27.36 0.84-7
    Mar-26   11.501.93 ---26.27 0.78-1
    Mar-26   12.001.57 ---25.18 0.71-14
    Mar-26   12.501.22 ---24.09 0.64-150
    Mar-26   13.000.92 0.740.740.7423.00 0.556287
    Mar-26   13.500.67 ---21.87 0.46-160
    Mar-26   14.000.45 ---20.74 0.36-170
    Mar-26   14.500.28 ---19.61 0.26-100
    Mar-26   15.000.16 ---18.48 0.18-100
    Mar-26   15.500.08 ---17.35 0.10-200
    Mar-26   16.000.04 ---16.22 0.05-104
    Mar-26   16.500.01 ---15.09 0.02-335
    Mar-26   17.00- ---13.96 0.01-1
    Mar-26   18.00- ---11.71 --1
    Jun-26   9.004.13 ---30.96 0.95-1
    Jun-26   10.003.23 ---28.83 0.90-1
    Jun-26   11.002.39 ---26.70 0.81-90
    Jun-26   12.001.64 ---24.57 0.69-5
    Jun-26   12.501.30 ---23.50 0.62-13
    Jun-26   13.001.02 ---22.44 0.54-803
    Jun-26   13.500.77 ---21.56 0.46-10
    Jun-26   14.000.55 ---20.67 0.37-2,750
    Jun-26   15.000.26 ---18.90 0.22-10
    Jun-26   16.000.09 ---17.13 0.10-200
    Jun-26   16.500.05 ---16.25 0.06-100
    Jun-26   18.00- ---13.59 --200
    Sep-26   7.006.06 ---36.06 1.00-1
    Sep-26   8.005.08 ---33.96 0.98-1
    Sep-26   11.502.04 ---26.60 0.75-15
    Sep-26   12.001.68 ---25.54 0.69-25
    Sep-26   12.501.36 ---24.49 0.62-10
    Sep-26   13.001.07 ---23.44 0.54-27
    Sep-26   14.000.62 ---21.80 0.38-4
    Dec-26   10.003.25 ---29.09 0.89-109
    Dec-26   10.502.84 ---28.17 0.84-10
    Dec-26   11.002.45 ---27.25 0.79-7,517
    Dec-26   11.502.08 ---26.32 0.74-40
    Dec-26   12.001.74 1.601.601.6025.40 0.6760267
    Dec-26   12.501.44 ---24.48 0.60-25
    Dec-26   13.001.15 ---23.56 0.54-50
    Dec-26   13.500.93 ---22.86 0.46-80
    Dec-26   14.000.72 ---22.17 0.39-13,780
    Dec-26   15.500.30 ---20.09 0.21-3,000
    Mar-27   11.502.07 ---26.38 0.74-50
    Mar-27   13.500.95 ---23.24 0.46-25
    Mar-27   14.000.76 ---22.64 0.40-350
    Jun-27   9.503.69 ---29.57 0.92-10
    Jun-27   10.003.26 ---28.80 0.88-15
    Jun-27   10.502.86 ---28.03 0.84-15
    Jun-27   11.002.48 ---27.26 0.78-11
    Jun-27   11.502.12 ---26.49 0.73-75
    Jun-27   12.001.81 ---25.72 0.66-350
    Jun-27   12.501.52 ---24.95 0.60-50
    Jun-27   13.001.26 ---24.19 0.53-117
    Jun-27   13.501.04 ---23.64 0.47-27
    Jun-27   14.000.85 ---23.09 0.41-25
    Jun-27   14.500.69 ---22.53 0.35-100
    Jun-27   15.000.54 ---21.98 0.29-75
    Jun-27   15.500.43 ---21.43 0.25-50
    Jun-27   17.000.18 ---19.78 0.13-10
    Sep-27   10.502.83 ---28.30 0.84-10
    Sep-27   11.002.46 ---27.58 0.79-10
    Sep-27   11.502.11 ---26.86 0.72-15
    Sep-27   12.001.81 ---26.14 0.66-20
    Sep-27   12.501.51 ---25.42 0.59-50
    Sep-27   13.001.27 ---24.71 0.53-50
    Sep-27   14.000.88 ---23.74 0.41-10
    Dec-27   10.502.87 ---28.67 0.83-26
    Dec-27   11.002.51 ---28.01 0.77-10,023
    Dec-27   11.502.18 ---27.36 0.71-26
    Dec-27   12.001.89 ---26.71 0.65-29
    Dec-27   12.501.60 ---26.05 0.59-50
    Dec-27   13.001.37 ---25.40 0.53-30
    Dec-27   14.000.98 ---24.53 0.42-5,150
    Dec-27   14.500.84 ---24.09 0.37-2,100
    Dec-27   15.000.69 ---23.66 0.32-150
    Dec-27   15.500.58 ---23.22 0.28-100
    Dec-27   16.500.38 ---22.35 0.21-20
    Dec-27   17.500.24 ---21.48 0.15-2
    Dec-28   10.003.32 ---31.59 0.86-10,000
    Jun-29   11.502.38 2.152.152.1530.82 0.6810-
    Dec-29   10.003.29 ---32.01 0.87-210
    Dec-29   11.502.36 ---30.93 0.68-1
    Dec-29   12.002.14 ---30.57 0.63-1
    Dec-29   12.501.94 ---30.21 0.58-803









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   9.00- ---34.01 --1,122
    Jul-25   9.25- ---33.23 --1,081
    Jul-25   9.50- ---32.46 --1,054
    Jul-25   9.75- ---31.68 --1
    Jul-25   10.00- ---30.90 --1
    Jul-25   10.50- ---29.35 --25
    Jul-25   11.00- ---27.80 --34
    Jul-25   11.50- 0.030.030.0226.25 -351
    Jul-25   12.00- ---24.69 -0.01-6,561
    Jul-25   12.500.02 ---23.14 -0.11-61
    Jul-25   13.000.16 ---21.60 -0.50-2
    Jul-25 w4   12.500.07 ---23.88 -0.20-1
    Aug-25   11.000.01 ---27.69 -0.02-26
    Aug-25   11.500.03 ---26.17 -0.06-2
    Aug-25   12.000.07 0.090.090.0924.66 -0.14131
    Aug-25   12.500.17 0.180.190.1823.14 -0.2826
    Aug-25   13.000.34 ---21.64 -0.48-1
    Sep-25   7.50- ---35.34 --150
    Sep-25   8.00- ---33.97 --4
    Sep-25   8.25- ---33.28 --1
    Sep-25   8.75- ---31.91 --8
    Sep-25   9.00- ---31.23 --15
    Sep-25   9.25- ---30.54 --41
    Sep-25   9.50- ---29.85 -0.01-211
    Sep-25   9.750.01 ---29.17 -0.01-102
    Sep-25   10.000.01 ---28.48 -0.01-608
    Sep-25   10.500.02 0.040.040.0427.11 -0.033194
    Sep-25   11.000.04 ---25.73 -0.06-3,007
    Sep-25   11.500.08 ---24.36 -0.11-138
    Sep-25   12.000.15 ---22.99 -0.19-877
    Sep-25   12.500.27 ---21.62 -0.31-7,560
    Sep-25   13.000.44 ---20.25 -0.47-83
    Sep-25   13.500.72 0.860.860.8619.20 -0.65825
    Sep-25   14.001.08 ---18.14 -0.82-5
    Sep-25   21.008.01 ---3.42 -1.00-2
    Dec-25   7.00- ---35.44 --765
    Dec-25   7.750.01 ---33.63 -0.01-10
    Dec-25   8.000.01 ---33.03 -0.01-67
    Dec-25   8.500.02 ---31.82 -0.02-43
    Dec-25   9.000.03 ---30.61 -0.03-157
    Dec-25   9.250.04 ---30.01 -0.03-204
    Dec-25   9.500.05 ---29.41 -0.04-30
    Dec-25   9.750.06 ---28.81 -0.05-822
    Dec-25   10.000.07 0.080.080.0828.20 -0.065110,653
    Dec-25   10.500.11 ---27.00 -0.09-7,551
    Dec-25   11.000.17 ---25.79 -0.14-41,988
    Dec-25   11.500.25 ---24.58 -0.19-5,376
    Dec-25   12.000.35 0.350.370.3523.38 -0.2650317,895
    Dec-25   12.500.49 ---22.17 -0.35-177
    Dec-25   13.000.68 ---20.97 -0.46-64
    Dec-25   13.500.93 ---19.98 -0.58-64
    Dec-25   14.001.24 ---18.99 -0.70-5
    Dec-25   14.501.61 ---18.01 -0.81-72
    Dec-25   15.002.03 ---17.02 -0.92-26
    Dec-25   15.502.51 ---16.03 -1.00-1
    Mar-26   7.500.02 ---31.49 -0.02-8
    Mar-26   7.750.03 ---30.95 -0.02-3
    Mar-26   8.000.03 ---30.40 -0.03-3
    Mar-26   8.500.06 ---29.31 -0.04-10
    Mar-26   8.750.07 ---28.77 -0.05-7
    Mar-26   9.000.08 ---28.22 -0.06-62
    Mar-26   9.250.10 ---27.68 -0.07-172
    Mar-26   9.500.12 ---27.13 -0.08-22
    Mar-26   9.750.14 ---26.59 -0.10-36
    Mar-26   10.000.17 ---26.04 -0.12-525
    Mar-26   10.500.24 ---24.95 -0.16-1,712
    Mar-26   11.000.33 ---23.86 -0.21-5,463
    Mar-26   11.500.45 ---22.77 -0.28-482
    Mar-26   12.000.60 ---21.68 -0.36-161
    Mar-26   12.500.78 ---20.59 -0.44-177
    Mar-26   13.001.02 ---19.50 -0.54-22
    Mar-26   13.501.30 ---18.37 -0.64-4
    Mar-26   14.001.62 ---17.24 -0.75-33
    Mar-26   15.002.42 ---14.98 -0.91-27
    Mar-26   16.003.36 ---12.72 -0.99-1
    Jun-26   7.750.06 ---30.50 -0.04-3
    Jun-26   8.250.08 ---29.44 -0.05-25
    Jun-26   9.250.16 ---27.31 -0.09-20
    Jun-26   9.750.22 ---26.24 -0.12-1
    Jun-26   10.000.25 ---25.71 -0.14-5,600
    Jun-26   10.500.34 ---24.64 -0.18-3,052
    Jun-26   11.000.43 ---23.58 -0.23-8,958
    Jun-26   11.500.56 ---22.51 -0.29-111
    Jun-26   12.000.72 ---21.45 -0.36-15,292
    Jun-26   12.500.90 ---20.38 -0.44-399
    Jun-26   13.001.12 ---19.32 -0.52-211
    Jun-26   14.001.72 ---17.55 -0.71-100
    Jun-26   14.502.07 ---16.67 -0.79-4
    Jun-26   16.503.86 3.963.963.9613.13 -0.9911
    Sep-26   6.750.05 ---31.78 -0.03-2
    Sep-26   11.500.79 ---21.79 -0.36-51
    Sep-26   12.000.96 ---20.73 -0.43-75
    Sep-26   12.501.18 ---19.68 -0.50-75
    Dec-26   8.000.15 ---28.03 -0.07-9,500
    Dec-26   8.750.24 ---26.64 -0.11-1
    Dec-26   9.000.27 ---26.18 -0.13-13,015
    Dec-26   9.500.36 ---25.26 -0.16-750
    Dec-26   10.000.45 ---24.33 -0.20-34,060
    Dec-26   10.500.57 ---23.41 -0.25-1,000
    Dec-26   11.000.70 ---22.49 -0.30-15,621
    Dec-26   11.500.87 ---21.56 -0.36-3,190
    Dec-26   12.001.05 ---20.64 -0.42-6,760
    Dec-26   12.501.27 ---19.72 -0.49-110
    Dec-26   13.001.52 ---18.80 -0.57-12,000
    Dec-26   13.501.81 ---18.10 -0.64-1
    Dec-26   14.002.15 ---17.41 -0.72-1
    Dec-26   15.002.91 ---16.02 -0.85-4,000
    Dec-26   19.507.17 ---9.79 -1.00-5
    Mar-27   7.250.14 ---28.18 -0.06-4
    Mar-27   8.000.21 ---26.91 -0.10-1
    Mar-27   10.000.58 ---23.52 -0.24-245
    Mar-27   11.501.06 ---20.98 -0.40-216
    Mar-27   12.001.28 ---20.14 -0.47-210
    Mar-27   12.501.52 ---19.29 -0.54-401
    Mar-27   14.002.45 2.482.482.4817.24 -0.742525
    Jun-27   8.000.24 ---26.03 -0.10-25,000
    Jun-27   9.500.49 ---23.72 -0.20-40
    Jun-27   11.501.11 ---20.64 -0.40-69
    Jun-27   12.001.33 ---19.87 -0.46-208
    Jun-27   12.501.57 ---19.10 -0.53-200
    Jun-27   13.001.85 ---18.34 -0.60-15
    Jun-27   14.002.50 ---17.24 -0.72-10
    Sep-27   10.500.94 ---21.94 -0.33-100
    Sep-27   11.001.12 ---21.22 -0.38-100
    Sep-27   11.501.34 ---20.50 -0.44-100
    Sep-27   12.001.57 ---19.78 -0.50-103
    Dec-27   7.750.28 ---24.96 -0.11-234
    Dec-27   8.000.31 ---24.63 -0.13-23,001
    Dec-27   9.000.51 ---23.32 -0.19-7,002
    Dec-27   9.750.72 ---22.34 -0.26-40
    Dec-27   10.000.79 ---22.01 -0.28-11,000
    Dec-27   10.500.97 ---21.36 -0.33-12,938
    Dec-27   11.001.15 ---20.70 -0.38-12,629
    Dec-27   12.001.60 ---19.40 -0.50-1
    Dec-27   13.002.15 ---18.09 -0.62-231
    Dec-27   14.002.84 ---17.22 -0.73-3
    Dec-27   15.003.62 ---16.35 -0.83-4
    Dec-28   9.000.97 ---25.34 -0.26-14,000
    Dec-28   10.001.36 ---24.39 -0.34-10,000
    Dec-28   11.502.06 ---22.96 -0.47-1,000
    Jun-29   11.002.08 ---24.17 -0.44-140
    Dec-29   7.750.88 ---26.73 -0.21-30,000
    Dec-29   8.000.96 ---26.56 -0.23-17,000
    Dec-29   11.002.29 ---24.40 -0.45-20,000
    Dec-29   11.502.58 ---24.04 -0.48-17,000
    Dec-29   12.503.16 ---23.32 -0.56-800









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   10.502.49 ---32.28 1.00-2
    Jul-25   11.001.99 ---30.73 1.00-10
    Jul-25   12.001.00 ---27.62 0.98-46
    Jul-25 w4   12.500.59 ---26.92 0.78-5
    Aug-25   11.002.03 ---30.11 0.97-10
    Aug-25   12.001.11 ---27.08 0.84-2
    Aug-25   12.500.71 ---25.56 0.71-25
    Aug-25   13.000.40 ---24.06 0.52-3
    Sep-25   11.002.09 ---27.60 0.92-2
    Sep-25   11.501.63 ---26.23 0.87-6
    Sep-25   12.001.21 ---24.86 0.79-37
    Sep-25   12.500.84 ---23.49 0.67-2
    Sep-25   13.000.52 ---22.12 0.53-275
    Dec-25   9.503.63 ---30.50 0.95-2
    Dec-25   11.501.86 ---25.67 0.79-20
    Dec-25   14.000.36 ---20.08 0.33-5
    Dec-25   15.500.05 ---17.12 0.08-3,009
    Mar-26   9.003.74 ---31.72 0.91-11
    Mar-26   9.503.30 ---30.63 0.88-1
    Mar-26   10.002.87 ---29.54 0.85-2
    Mar-26   11.002.07 ---27.36 0.76-7
    Mar-26   12.001.38 ---25.18 0.63-10
    Dec-26   17.000.09 ---18.01 0.08-7
    Dec-27   12.001.67 ---26.71 0.52-15,000
    Dec-27   16.000.45 ---22.78 0.22-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   10.00- ---30.90 --5
    Jul-25   10.50- ---29.35 --10
    Jul-25   12.00- ---24.69 -0.01-21
    Aug-25   10.50- ---29.20 -0.01-1
    Aug-25   11.000.01 ---27.69 -0.02-910
    Aug-25   12.000.07 ---24.66 -0.14-15
    Sep-25   10.500.02 ---27.11 -0.03-1
    Sep-25   11.000.04 ---25.73 -0.06-457
    Sep-25   11.000.04 ---25.73 -0.06-275
    Sep-25   12.500.26 ---21.62 -0.31-186
    Sep-25   13.500.71 ---19.20 -0.64-1
    Dec-25   9.000.03 ---30.61 -0.03-50
    Dec-25   9.500.05 ---29.41 -0.04-1
    Dec-25   11.000.17 ---25.79 -0.13-20
    Dec-25   11.500.24 ---24.58 -0.19-3,009
    Dec-25   13.000.68 ---20.97 -0.45-1
    Dec-25   13.500.92 ---19.98 -0.56-370
    Dec-25   17.504.36 ---12.08 -0.99-2
    Mar-26   9.500.12 ---27.13 -0.08-2
    Mar-26   9.750.14 ---26.59 -0.10-1
    Mar-26   11.000.33 ---23.86 -0.21-7
    Jun-26   12.000.70 ---21.45 -0.35-13
    Jun-26   13.001.10 ---19.32 -0.50-10
    Jun-26   15.002.40 ---15.78 -0.83-1
    Dec-26   10.000.44 ---24.33 -0.19-7
    Dec-26   11.000.69 ---22.49 -0.28-1
    Mar-27   11.501.05 ---20.98 -0.39-1




    Previous Close3.5711/07/25
    SACYR Close 3.56






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   3.400.16 ---18.78 0.96-10
    Dec-25   3.000.60 ---18.83 0.93-70
    Dec-25   3.100.51 ---18.78 0.89-20
    Dec-25   3.200.43 ---18.74 0.84-10
    Dec-25   3.300.35 ---18.69 0.77-10
    Mar-26   3.100.53 ---19.34 0.86-5
    Mar-26   3.300.38 ---19.25 0.74-10
    Mar-26   3.500.25 ---19.16 0.59-10
    Mar-26   3.600.21 ---19.13 0.52-10
    Jun-26   3.200.48 ---20.00 0.76-10
    Jun-26   3.700.21 ---19.83 0.46-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   3.500.04 ---16.52 -0.35-1
    Dec-25   3.000.02 ---21.13 -0.09-10




    Previous Close7.3411/07/25
    SANTANDER Close 7.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w2   7.000.21 ---25.90 1.0020-
    Jul-25   5.002.21 ---50.31 1.00-35
    Jul-25   5.751.46 1.481.481.4844.73 1.00516
    Jul-25   6.001.21 ---42.87 1.00-20
    Jul-25   6.500.72 ---39.15 0.97-10
    Jul-25   6.750.48 0.570.570.5737.29 0.9015
    Jul-25   7.000.27 ---35.43 0.74-16
    Jul-25   7.250.12 ---33.82 0.47-84
    Jul-25   7.500.04 0.030.030.0333.65 0.21231
    Aug-25   5.002.22 ---45.06 1.00-15
    Aug-25   5.251.97 1.961.961.9643.29 0.99510
    Aug-25   6.001.24 ---37.95 0.95-1
    Aug-25   7.000.40 ---30.83 0.65-15,015
    Aug-25   7.250.25 ---29.28 0.50-31
    Aug-25   7.500.15 ---29.03 0.36-67
    Aug-25   7.750.08 ---28.77 0.23-1,831
    Aug-25   8.000.04 ---28.52 0.13-24
    Sep-25   4.402.83 ---45.67 1.00-20
    Sep-25   4.502.73 ---45.02 0.99-15
    Sep-25   4.602.63 ---44.37 0.99-105
    Sep-25   4.702.53 ---43.72 0.99-7
    Sep-25   4.802.44 ---43.08 0.99-18
    Sep-25   4.902.34 ---42.43 0.99-5
    Sep-25   5.002.24 ---41.78 0.98-25,005
    Sep-25   5.252.00 ---40.17 0.97-33
    Sep-25   5.501.76 ---38.55 0.96-78
    Sep-25   5.751.52 1.611.611.6136.93 0.931510
    Sep-25   6.001.29 ---35.31 0.90-15,002
    Sep-25   6.251.07 ---33.69 0.86-25
    Sep-25   6.500.86 ---32.08 0.80-25,025
    Sep-25   6.750.67 ---30.46 0.72-34
    Sep-25   7.000.49 ---28.84 0.63-110
    Sep-25   7.250.34 ---27.43 0.52-1,584
    Sep-25   7.500.24 ---27.16 0.41-565
    Sep-25   8.000.10 ---26.63 0.21-7
    Sep-25   8.250.06 0.060.060.0626.37 0.141010
    Sep-25   8.500.03 ---26.10 0.09-25
    Dec-25   3.903.34 ---46.49 0.99-2
    Dec-25   4.003.24 ---45.95 0.99-25,001
    Dec-25   4.103.14 ---45.41 0.99-6
    Dec-25   4.203.05 ---44.87 0.99-10,001
    Dec-25   4.302.95 ---44.33 0.98-1
    Dec-25   4.402.85 ---43.79 0.98-168
    Dec-25   4.502.76 ---43.25 0.98-15,500
    Dec-25   4.602.66 ---42.70 0.97-155
    Dec-25   4.802.47 2.462.462.4641.62 0.965629
    Dec-25   4.902.37 ---41.08 0.96-21
    Dec-25   5.002.28 ---40.54 0.95-10,003
    Dec-25   5.252.05 ---39.19 0.93-65
    Dec-25   5.501.82 ---37.84 0.91-249
    Dec-25   5.751.60 ---36.49 0.88-275
    Dec-25   6.001.39 ---35.13 0.84-1,407
    Dec-25   6.251.19 ---33.78 0.79-10,062
    Dec-25   6.501.00 ---32.43 0.74-86
    Dec-25   6.750.82 ---31.08 0.68-213
    Dec-25   7.000.65 0.660.660.6629.73 0.61565
    Dec-25   7.250.51 ---28.54 0.53-196
    Dec-25   7.500.40 ---28.26 0.45-40,020
    Dec-25   7.750.31 ---27.98 0.38-281
    Dec-25   8.000.24 ---27.71 0.31-40,098
    Dec-25   8.250.17 ---27.43 0.25-40
    Dec-25   8.500.13 ---27.15 0.20-3
    Mar-26   3.603.64 ---45.17 0.99-215
    Mar-26   4.003.25 ---43.34 0.98-11
    Mar-26   4.203.06 ---42.42 0.97-25
    Mar-26   4.402.87 ---41.51 0.97-10
    Mar-26   4.602.68 ---40.59 0.95-14
    Mar-26   4.702.59 ---40.13 0.95-25
    Mar-26   4.802.50 ---39.68 0.94-25
    Mar-26   4.902.40 ---39.22 0.93-25
    Mar-26   5.002.31 ---38.76 0.92-32
    Mar-26   5.501.88 ---36.47 0.87-1
    Mar-26   5.751.67 ---35.33 0.83-15
    Mar-26   6.001.47 ---34.19 0.80-129
    Mar-26   6.251.29 ---33.04 0.75-16
    Mar-26   6.501.10 ---31.90 0.70-135
    Mar-26   6.750.94 ---30.75 0.65-350
    Mar-26   7.000.78 ---29.61 0.59-7,840
    Mar-26   7.250.65 ---28.60 0.53-150
    Mar-26   7.500.53 ---28.33 0.47-10
    Mar-26   7.750.44 ---28.07 0.42-10
    Mar-26   8.000.36 0.400.400.3927.80 0.36211
    Mar-26   8.500.23 ---27.27 0.26-210
    Mar-26   8.750.18 ---27.01 0.22-5
    Mar-26   9.000.14 ---26.74 0.18-10
    Jun-26   3.703.54 ---42.96 0.99-100
    Jun-26   4.302.97 ---40.55 0.96-22
    Jun-26   4.602.69 ---39.34 0.94-5
    Jun-26   4.802.51 ---38.54 0.93-25
    Jun-26   4.902.42 ---38.14 0.92-1
    Jun-26   5.002.33 ---37.73 0.91-135
    Jun-26   5.501.92 ---35.72 0.85-3,750
    Jun-26   6.001.53 ---33.71 0.78-5
    Jun-26   6.251.35 ---32.71 0.74-3,735
    Jun-26   6.501.18 ---31.70 0.69-23
    Jun-26   6.751.02 ---30.70 0.64-10,000
    Jun-26   7.000.86 ---29.69 0.59-6
    Jun-26   7.250.73 ---28.80 0.54-11
    Jun-26   7.500.62 ---28.51 0.49-18
    Jun-26   8.000.44 ---27.93 0.3922,50022,550
    Jun-26   8.500.31 ---27.35 0.30-10
    Jun-26   9.000.20 ---26.77 0.22-10
    Jun-26   9.250.16 ---26.49 0.18-10
    Sep-26   4.203.07 ---39.93 0.96-1
    Sep-26   4.502.80 ---38.83 0.94-2
    Sep-26   4.602.71 ---38.47 0.93-25
    Sep-26   4.702.62 ---38.10 0.92-50
    Sep-26   4.802.53 ---37.74 0.91-25
    Sep-26   4.902.44 ---37.37 0.90-25
    Sep-26   5.002.36 ---37.01 0.89-25
    Sep-26   6.251.41 ---32.44 0.72-5
    Sep-26   6.501.25 ---31.53 0.68-16
    Dec-26   3.004.23 ---43.24 1.00-1
    Dec-26   3.503.74 ---41.57 0.99-6
    Dec-26   3.603.64 ---41.24 0.99-5
    Dec-26   3.703.54 ---40.91 0.99-5
    Dec-26   3.803.45 ---40.57 0.98-5
    Dec-26   3.903.35 ---40.24 0.98-5
    Dec-26   4.003.26 ---39.91 0.97-25,100
    Dec-26   4.402.89 ---38.58 0.94-50
    Dec-26   4.502.80 ---38.24 0.93-1
    Dec-26   4.602.71 ---37.91 0.92-82
    Dec-26   4.702.63 ---37.58 0.91-50
    Dec-26   4.802.54 ---37.25 0.90-15,050
    Dec-26   4.902.46 ---36.91 0.89-50
    Dec-26   5.002.38 ---36.58 0.88-10,029
    Dec-26   5.252.18 ---35.75 0.85-25
    Dec-26   5.751.80 ---34.09 0.78-6
    Dec-26   6.001.63 ---33.25 0.75-4
    Dec-26   6.501.30 ---31.59 0.67-5
    Dec-26   7.500.77 ---28.87 0.51-10
    Dec-26   8.000.59 ---28.27 0.42-10,000
    Dec-26   8.750.38 ---27.37 0.31-4
    Dec-26   9.000.32 ---27.07 0.28-3
    Mar-27   4.502.82 ---37.74 0.92-25
    Mar-27   4.602.74 ---37.43 0.91-25
    Mar-27   4.702.65 ---37.12 0.90-25
    Mar-27   4.802.57 ---36.81 0.89-50
    Mar-27   4.902.49 ---36.50 0.88-50
    Mar-27   5.002.41 ---36.19 0.87-50
    Mar-27   5.252.21 ---35.42 0.84-25
    Mar-27   6.001.68 ---33.09 0.74-25
    Mar-27   6.251.52 ---32.32 0.70-25
    Mar-27   7.500.85 ---28.98 0.51-1
    Jun-27   3.603.64 ---39.93 0.99-7
    Jun-27   3.703.54 ---39.65 0.98-7
    Jun-27   3.803.45 ---39.37 0.98-8
    Jun-27   4.702.65 ---36.83 0.90-1
    Jun-27   6.001.71 ---33.17 0.74-25
    Jun-27   6.251.56 ---32.46 0.70-25
    Jun-27   6.501.41 ---31.76 0.67-25
    Jun-27   6.751.26 ---31.05 0.63-25
    Jun-27   7.001.14 ---30.35 0.59-26
    Jun-27   7.251.01 ---29.70 0.56-25
    Dec-27   2.304.92 ---42.53 1.00-80
    Dec-27   3.503.74 ---39.53 0.99-10,001
    Dec-27   3.603.64 ---39.28 0.99-10
    Dec-27   4.203.09 ---37.79 0.94-7,000
    Dec-27   4.303.01 ---37.54 0.93-1
    Dec-27   4.902.53 ---36.04 0.86-4
    Dec-27   5.002.46 ---35.79 0.85-2
    Dec-27   5.252.28 ---35.17 0.82-3
    Dec-27   5.502.11 ---34.54 0.79-5
    Dec-27   7.001.25 ---30.80 0.60-2,545
    Dec-28   5.002.54 ---36.56 0.83-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.70- ---52.05 --10
    Jul-25   5.50- ---46.10 --1
    Jul-25   6.00- ---42.38 --10
    Jul-25   6.25- ---40.52 --1
    Jul-25   6.50- ---38.66 -0.02-20
    Jul-25   6.750.02 ---36.80 -0.09-40
    Jul-25   7.000.06 ---34.94 -0.26-133
    Jul-25   7.250.15 ---33.33 -0.53-55
    Jul-25   7.500.32 0.300.300.3033.16 -0.8014
    Jul-25   7.750.55 ---32.99 -0.94-15
    Jul-25   8.000.79 ---32.81 -0.99-40
    Jul-25   8.501.29 ---32.47 -1.00-5
    Aug-25 w1   7.000.13 ---33.04 -0.34-10
    Aug-25 w1   7.500.39 ---31.27 -0.68-20
    Aug-25   5.500.01 ---41.64 -0.01-10
    Aug-25   5.750.01 ---39.86 -0.03-20
    Aug-25   6.000.02 ---38.08 -0.05-21
    Aug-25   6.500.06 ---34.52 -0.15-12
    Aug-25   6.750.11 0.090.090.0932.74 -0.241410
    Aug-25   7.000.18 ---30.96 -0.35-15,039
    Aug-25   7.250.28 ---29.41 -0.50-10
    Aug-25   7.500.43 ---29.16 -0.65-3
    Aug-25   8.501.29 ---28.14 -0.98-15
    Aug-25   8.751.54 ---27.89 -1.00-10
    Sep-25   3.20- ---53.76 --32,000
    Sep-25   3.50- ---51.82 --1
    Sep-25   3.60- ---51.17 --2
    Sep-25   3.70- ---50.53 --106
    Sep-25   3.90- ---49.23 --20,150
    Sep-25   4.00- ---48.58 --57,506
    Sep-25   4.10- ---47.94 --20
    Sep-25   4.20- ---47.29 --50,028
    Sep-25   4.30- ---46.64 --9,012
    Sep-25   4.40- ---46.00 -0.01-13
    Sep-25   4.50- ---45.35 -0.01-112
    Sep-25   4.70- ---44.05 -0.01-2
    Sep-25   4.800.01 ---43.41 -0.01-35
    Sep-25   4.900.01 ---42.76 -0.01-10
    Sep-25   5.000.01 ---42.11 -0.02-135
    Sep-25   5.250.02 ---40.50 -0.03-56
    Sep-25   5.500.02 ---38.88 -0.05-205
    Sep-25   5.750.04 0.040.040.0437.26 -0.073103
    Sep-25   6.000.06 0.060.060.0635.64 -0.10305,033
    Sep-25   6.250.09 ---34.02 -0.15-247
    Sep-25   6.500.13 0.120.120.1232.41 -0.2187,510
    Sep-25   6.750.18 0.190.190.1830.79 -0.283156
    Sep-25   7.000.26 ---29.17 -0.37-2
    Sep-25   7.250.36 ---27.76 -0.48-16
    Sep-25   7.500.50 ---27.49 -0.60-7
    Sep-25   7.750.67 ---27.23 -0.70-5
    Sep-25   8.501.30 ---26.43 -0.93-35
    Dec-25   2.90- ---50.73 --32
    Dec-25   3.00- ---50.19 --110
    Dec-25   3.10- ---49.65 --5,010
    Dec-25   3.20- ---49.11 --117,500
    Dec-25   3.400.01 ---48.02 -0.01-30
    Dec-25   3.500.01 ---47.48 -0.01-100
    Dec-25   3.600.01 ---46.94 -0.01-103
    Dec-25   3.700.01 ---46.40 -0.01-26,003
    Dec-25   3.800.01 ---45.86 -0.01-25,081
    Dec-25   4.000.02 ---44.78 -0.02-104,957
    Dec-25   4.100.02 ---44.24 -0.02-32
    Dec-25   4.200.02 ---43.70 -0.02-10,035
    Dec-25   4.300.02 ---43.16 -0.03-401
    Dec-25   4.400.03 ---42.62 -0.03-20,351
    Dec-25   4.500.03 ---42.08 -0.04-5,728
    Dec-25   4.600.04 ---41.53 -0.04-334
    Dec-25   4.700.04 0.050.050.0540.99 -0.0515,005
    Dec-25   4.800.05 ---40.45 -0.05-240
    Dec-25   4.900.06 ---39.91 -0.06-20
    Dec-25   5.000.06 ---39.37 -0.07-6,272
    Dec-25   5.250.08 ---38.02 -0.09-15,881
    Dec-25   5.500.11 ---36.67 -0.12-15,350
    Dec-25   5.750.15 0.160.160.1635.32 -0.156426
    Dec-25   6.000.19 ---33.96 -0.19-2,343
    Dec-25   6.250.24 ---32.61 -0.24-128
    Dec-25   6.500.31 ---31.26 -0.29-68
    Dec-25   6.750.38 ---29.91 -0.35-16
    Dec-25   7.000.47 ---28.56 -0.42-168
    Dec-25   7.250.58 ---27.37 -0.50-8
    Dec-25   7.500.73 ---27.09 -0.58-5,020
    Dec-25   8.001.07 ---26.54 -0.72-120
    Dec-25   9.001.91 ---25.43 -0.91-5
    Mar-26   3.300.01 ---44.83 -0.01-2
    Mar-26   3.700.02 ---43.00 -0.02-10
    Mar-26   3.900.03 ---42.08 -0.03-7
    Mar-26   4.000.04 ---41.63 -0.03-2
    Mar-26   4.100.04 ---41.17 -0.04-5
    Mar-26   4.200.05 ---40.71 -0.04-5
    Mar-26   5.000.11 ---37.05 -0.09-15,012
    Mar-26   5.250.14 ---35.91 -0.12-110
    Mar-26   5.500.18 ---34.76 -0.14-22,616
    Mar-26   5.750.22 ---33.62 -0.18-868
    Mar-26   6.000.27 ---32.48 -0.22-10,511
    Mar-26   6.250.33 0.310.310.3131.33 -0.2624
    Mar-26   6.500.40 0.380.380.3830.19 -0.3127
    Mar-26   6.750.48 ---29.04 -0.36-13
    Mar-26   7.000.58 ---27.90 -0.42-2
    Mar-26   7.250.69 ---26.89 -0.48-10
    Mar-26   7.500.83 ---26.62 -0.55-102
    Mar-26   7.750.99 ---26.36 -0.61-1
    Mar-26   8.001.15 ---26.09 -0.67-10
    Jun-26   3.100.02 ---43.48 -0.02-1
    Jun-26   3.800.05 ---40.67 -0.04-25,000
    Jun-26   4.100.07 ---39.46 -0.05-3
    Jun-26   4.200.08 ---39.06 -0.06-5
    Jun-26   4.300.09 ---38.66 -0.07-5
    Jun-26   4.400.10 ---38.26 -0.07-5
    Jun-26   4.500.11 ---37.86 -0.08-3,751
    Jun-26   4.700.13 ---37.05 -0.09-5
    Jun-26   4.800.15 ---36.65 -0.10-6
    Jun-26   4.900.16 ---36.25 -0.11-5
    Jun-26   5.500.26 ---33.83 -0.18-18
    Jun-26   5.750.31 ---32.83 -0.21-110
    Jun-26   6.000.38 ---31.82 -0.25-2
    Jun-26   6.250.45 ---30.82 -0.29-3,502
    Jun-26   6.500.53 ---29.81 -0.33-775
    Jun-26   7.000.72 ---27.80 -0.43-20
    Jun-26   7.250.84 0.830.830.8326.91 -0.495112
    Jun-26   7.751.14 ---26.33 -0.59-110
    Sep-26   4.000.09 ---38.49 -0.06-2
    Sep-26   6.000.44 ---31.19 -0.26-5
    Sep-26   7.000.78 ---27.53 -0.43-15
    Sep-26   7.250.90 0.920.920.9226.72 -0.48510
    Dec-26   2.500.01 ---42.17 -0.01-40
    Dec-26   2.800.03 ---41.17 -0.02-60,000
    Dec-26   3.200.05 ---39.84 -0.03-10
    Dec-26   3.400.06 ---39.18 -0.04-2
    Dec-26   3.500.06 ---38.84 -0.04-5
    Dec-26   3.600.07 ---38.51 -0.05-50,002
    Dec-26   4.000.11 ---37.18 -0.07-25,007
    Dec-26   4.200.14 ---36.51 -0.08-25
    Dec-26   4.300.15 ---36.18 -0.09-15,000
    Dec-26   4.400.17 ---35.85 -0.10-10,000
    Dec-26   4.600.19 ---35.18 -0.11-80
    Dec-26   4.700.21 ---34.85 -0.12-5
    Dec-26   4.800.22 ---34.52 -0.13-15,000
    Dec-26   4.900.25 ---34.18 -0.14-150
    Dec-26   5.000.27 ---33.85 -0.15-350
    Dec-26   5.250.32 ---33.02 -0.18-600
    Dec-26   6.500.69 ---28.86 -0.35-9
    Dec-26   6.750.78 ---28.03 -0.39-10
    Dec-26   7.251.01 ---26.44 -0.48-10
    Dec-26   8.001.47 ---25.54 -0.61-7,500
    Mar-27   5.250.36 ---32.34 -0.18-470
    Mar-27   6.750.83 ---27.69 -0.39-371
    Jun-27   3.000.05 ---37.91 -0.03-15,000
    Jun-27   4.000.16 ---35.09 -0.09-1
    Jun-27   5.500.48 ---30.86 -0.23-42
    Dec-27   3.300.11 ---35.38 -0.05-20
    Dec-27   3.500.13 ---34.88 -0.06-10,040
    Dec-27   3.900.19 ---33.89 -0.09-10
    Dec-27   4.000.21 ---33.64 -0.10-42
    Dec-27   4.200.24 ---33.14 -0.11-7,000
    Dec-27   4.400.28 ---32.64 -0.13-51,025
    Dec-27   4.700.35 ---31.89 -0.16-10
    Dec-27   5.250.49 ---30.52 -0.21-11,500
    Dec-27   5.750.63 ---29.27 -0.27-7,725
    Dec-27   6.000.73 ---28.64 -0.30-150
    Dec-27   6.250.82 ---28.02 -0.33-150
    Dec-27   6.500.92 ---27.40 -0.37-151
    Dec-27   6.751.03 ---26.77 -0.40-150
    Dec-27   7.001.15 ---26.15 -0.44-2,500
    Dec-27   7.251.27 ---25.57 -0.48-175
    Dec-27   7.501.41 ---25.27 -0.51-150
    Dec-28   4.200.37 ---32.67 -0.14-10,000
    Dec-29   3.900.39 ---32.97 -0.13-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   6.001.21 ---42.87 1.00-20
    Jul-25   6.750.48 ---37.29 0.90-15
    Jul-25   7.000.27 ---35.43 0.74-5
    Jul-25   7.750.01 ---33.48 0.07-1,117
    Aug-25   7.000.40 ---30.83 0.65-30
    Aug-25   7.250.25 ---29.28 0.50-20
    Sep-25   4.402.83 ---45.67 0.99-10
    Sep-25   6.001.29 ---35.31 0.90-25
    Sep-25   6.251.07 ---33.69 0.85-10
    Sep-25   6.500.86 ---32.08 0.79-1
    Sep-25   6.750.67 ---30.46 0.72-5
    Dec-25   3.403.72 ---49.19 0.98-30
    Dec-25   4.003.13 ---45.95 0.97-20
    Dec-25   5.501.75 ---37.84 0.87-50
    Dec-25   5.751.54 ---36.49 0.84-1
    Dec-25   6.251.14 ---33.78 0.75-110
    Dec-25   7.000.63 ---29.73 0.57-2
    Dec-25   7.250.49 ---28.54 0.50-1
    Mar-26   4.003.17 ---43.34 0.95-5
    Mar-26   7.250.64 ---28.60 0.52-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   6.25- ---40.52 -0.01-550
    Aug-25 w1   6.500.03 0.040.040.0436.62 -0.11350350
    Aug-25   6.250.04 ---36.30 -0.09-560
    Aug-25   7.000.18 ---30.96 -0.35-50
    Aug-25   7.750.61 ---28.90 -0.77-3
    Sep-25   6.500.13 ---32.41 -0.20-1
    Sep-25   7.250.36 ---27.76 -0.48-20
    Dec-25   4.000.02 ---44.78 -0.02-30,000
    Dec-25   4.800.05 ---40.45 -0.05-420
    Dec-25   4.900.06 ---39.91 -0.06-300
    Dec-25   5.000.06 ---39.37 -0.07-2
    Dec-25   5.500.11 ---36.67 -0.12-8
    Dec-25   5.750.15 ---35.32 -0.15-540
    Dec-25   6.000.19 ---33.96 -0.19-1
    Dec-25   6.250.24 ---32.61 -0.23-750
    Dec-25   7.000.47 ---28.56 -0.42-50
    Mar-26   5.750.22 ---33.62 -0.17-500
    Jun-26   6.000.37 ---31.82 -0.24-660




    Previous Close10.2011/07/25
    SOLARIA Close 10.14






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   7.003.14 ---40.30 1.00-10
    Jul-25   7.752.39 2.352.352.3539.39 1.001010
    Jul-25   8.002.14 ---39.08 1.00-10
    Jul-25   8.251.89 ---38.78 1.00-20
    Jul-25   9.001.15 ---37.87 0.99-10
    Jul-25   9.500.67 ---37.26 0.90-70
    Jul-25   9.750.46 ---36.95 0.79-20
    Jul-25   10.500.08 ---36.10 0.25-1,134
    Aug-25   7.003.15 ---40.23 1.00-6
    Aug-25   7.252.90 ---39.93 1.00-20
    Aug-25   7.502.66 ---39.62 0.99-10
    Aug-25   8.751.46 ---38.10 0.91-10
    Aug-25   9.001.25 ---37.80 0.86-20
    Aug-25   9.500.85 ---37.19 0.74-20
    Aug-25   10.000.54 ---36.58 0.58-110
    Aug-25   10.500.31 ---36.04 0.41-10
    Aug-25   11.000.16 ---35.53 0.25-1
    Aug-25   11.500.07 ---35.02 0.14-30
    Sep-25   6.503.67 ---39.42 1.00-1
    Sep-25   7.502.69 ---38.50 0.97-10
    Sep-25   9.251.19 ---36.89 0.75-1
    Sep-25   10.000.73 ---36.20 0.58-10
    Sep-25   10.500.50 ---35.76 0.45-40
    Sep-25   11.000.33 ---35.33 0.34-30
    Dec-25   6.253.97 ---39.31 0.98-1
    Dec-25   7.502.83 ---38.69 0.91-10
    Dec-25   7.752.62 ---38.57 0.89-2
    Dec-25   8.252.22 ---38.32 0.83-1
    Dec-25   8.502.04 ---38.20 0.80-11
    Dec-25   9.001.69 ---37.95 0.74-40
    Dec-25   9.501.38 ---37.71 0.66-27
    Dec-25   10.500.89 ---37.20 0.51-1
    Dec-25   11.500.54 ---36.67 0.36-50
    Dec-25   13.000.23 ---35.89 0.19-10
    Mar-26   8.002.61 ---38.69 0.82-10
    Mar-26   12.000.67 ---37.25 0.36-25
    Mar-26   13.000.45 ---36.89 0.27-25
    Mar-26   13.500.36 ---36.71 0.23-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   8.00- ---39.65 --15
    Jul-25   8.25- ---39.35 --4
    Sep-25   8.000.05 ---38.04 -0.06-10
    Sep-25   8.500.11 ---37.58 -0.12-110
    Sep-25   9.000.21 ---37.12 -0.20-4
    Dec-25   5.25- ---40.86 --5
    Dec-25   6.000.02 ---40.49 -0.02-4
    Dec-25   7.500.14 ---39.75 -0.10-50
    Dec-25   9.000.50 ---39.01 -0.27-60
    Mar-26   6.500.11 ---40.07 -0.06-100
    Mar-26   9.751.05 ---38.89 -0.38-31




    Previous Close21.0611/07/25
    TECNICAS REUNIDAS Close 21.08






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   20.161.00 ---32.02 0.85-5
    Jul-25   21.070.37 ---31.27 0.52-9
    Sep-25   10.5410.58 ---41.65 1.00-10
    Sep-25   14.666.49 ---38.98 0.99-3
    Sep-25   16.045.16 ---38.09 0.96-9
    Sep-25   16.954.32 ---37.50 0.92-5
    Sep-25   20.161.83 ---35.42 0.65-6
    Dec-25   18.333.68 ---36.34 0.77-3
    Jun-26   11.919.46 ---39.36 0.96-2
    Dec-26   11.919.64 ---38.94 0.93-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   14.66- ---37.44 --5
    Jul-25   15.12- ---37.06 --5
    Jul-25   16.95- ---35.56 --5
    Jul-25   17.41- ---35.18 --2
    Aug-25   15.12- ---40.20 --3
    Aug-25   15.580.01 ---39.83 -0.01-5
    Aug-25   16.040.01 ---39.45 -0.01-5
    Aug-25   16.490.02 ---39.09 -0.02-5
    Aug-25   16.950.03 ---38.72 -0.03-5
    Aug-25   17.870.08 ---37.98 -0.07-5
    Sep-25   8.70- ---43.64 --529
    Sep-25   9.62- ---43.04 --1
    Sep-25   12.83- ---40.96 --7
    Sep-25   14.660.02 ---39.77 -0.01-4
    Dec-25   8.70- ---41.37 --25
    Dec-25   12.370.03 ---39.57 -0.01-5
    Jun-26   15.120.67 ---39.28 -0.14-1




    Previous Close4.4911/07/25
    TELEFONICA Close 4.48






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.500.04 ---20.02 0.45-150
    Jul-25   4.600.01 ---19.54 0.17-300
    Jul-25   4.70- ---19.06 0.04-30
    Aug-25   4.500.10 ---19.70 0.50-60
    Aug-25   4.700.03 ---18.74 0.22-16
    Sep-25   4.000.53 ---24.78 0.87-13
    Sep-25   4.300.28 ---21.06 0.70-50
    Sep-25   4.500.15 ---18.73 0.51-46
    Sep-25   4.600.10 ---18.29 0.40-392
    Sep-25   4.700.06 ---17.85 0.30-116
    Sep-25   4.800.04 ---17.42 0.21-400
    Sep-25   4.900.02 ---16.98 0.13-80
    Sep-25   5.000.01 ---16.54 0.08-40
    Sep-25   5.25- ---15.44 0.01-150
    Dec-25   3.600.93 ---24.43 0.94-75
    Dec-25   3.900.66 ---22.27 0.87-150
    Dec-25   4.000.57 ---21.54 0.83-1
    Dec-25   4.100.49 ---20.82 0.79-200
    Dec-25   4.200.41 ---20.10 0.74-225
    Dec-25   4.300.34 ---19.38 0.68-10,411
    Dec-25   4.400.27 ---18.66 0.61-199
    Dec-25   4.500.22 ---18.02 0.54-63,102
    Dec-25   4.600.17 ---17.70 0.46-224
    Dec-25   4.700.12 ---17.38 0.38-44,135
    Dec-25   4.800.09 ---17.06 0.31-1,511
    Dec-25   4.900.07 ---16.74 0.24-115
    Dec-25   5.000.04 ---16.42 0.18-1,574
    Dec-25   5.250.01 ---15.62 0.07-350
    Dec-25   6.50- ---11.62 --26
    Mar-26   3.401.12 ---25.23 0.96-10
    Mar-26   4.200.44 ---20.41 0.71-105
    Mar-26   4.300.37 ---19.80 0.66-192
    Mar-26   4.400.30 ---19.20 0.59-4
    Mar-26   4.500.25 ---18.68 0.53-884
    Mar-26   4.600.20 ---18.46 0.46-7
    Mar-26   4.700.16 ---18.25 0.40-35,000
    Mar-26   4.800.13 ---18.03 0.34-10
    Mar-26   4.900.10 ---17.81 0.28-18
    Mar-26   5.000.08 ---17.60 0.23-10
    Jun-26   4.200.45 ---20.24 0.69-30,020
    Jun-26   4.400.33 ---19.31 0.58-25,004
    Jun-26   4.500.28 ---18.89 0.52-10
    Jun-26   4.600.23 ---18.71 0.46-35
    Jun-26   4.700.19 ---18.52 0.41-150
    Jun-26   4.800.16 ---18.33 0.35-150
    Jun-26   4.900.13 ---18.15 0.30-2,503
    Jun-26   5.000.10 ---17.96 0.26-10
    Sep-26   4.600.26 ---19.20 0.47-3
    Dec-26   3.700.85 ---22.17 0.88-25
    Dec-26   3.900.69 ---21.54 0.81-17
    Dec-26   4.000.62 ---21.23 0.76-22,650
    Dec-26   4.200.48 ---20.61 0.67-47
    Dec-26   4.300.42 ---20.29 0.62-10
    Dec-26   4.400.37 ---19.98 0.57-2
    Dec-26   4.500.32 ---19.70 0.51-20,005
    Dec-26   4.600.27 ---19.56 0.46-35,000
    Dec-26   4.700.24 ---19.42 0.42-10
    Dec-26   4.900.17 ---19.14 0.33-2
    Mar-27   4.800.23 ---19.86 0.38-4
    Jun-27   4.000.64 ---22.06 0.74-8
    Jun-27   4.800.26 ---20.56 0.39-150
    Jun-27   4.900.23 ---20.43 0.36-150
    Jun-27   5.000.20 ---20.29 0.33-150
    Jun-27   5.750.07 ---19.29 0.14-20
    Dec-27   4.000.67 ---23.18 0.71-110
    Dec-27   4.200.55 ---22.84 0.63-1
    Dec-27   4.400.46 ---22.50 0.55-10
    Dec-27   4.500.41 ---22.33 0.51-26
    Dec-27   4.600.38 ---22.21 0.48-1
    Dec-27   4.700.34 ---22.08 0.44-30,000
    Dec-27   5.000.25 ---21.70 0.35-415
    Dec-27   5.250.19 ---21.39 0.29-165
    Dec-27   6.000.08 ---20.44 0.15-12,000
    Jun-28   4.000.70 ---24.23 0.70-100
    Jun-28   5.000.30 ---22.97 0.38-4
    Dec-28   4.000.71 ---25.04 0.69-18
    Dec-28   4.400.53 ---24.57 0.55-1
    Dec-28   4.800.39 ---24.14 0.44-10
    Dec-28   5.250.28 ---23.67 0.34-50
    Dec-29   3.401.13 ---26.62 0.92-10
    Dec-29   4.300.61 ---25.82 0.58-1
    Dec-29   4.500.54 ---25.64 0.52-7
    Dec-29   5.000.40 ---25.23 0.42-42









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.00- ---26.87 --1
    Jul-25   4.10- ---25.62 -0.01-5
    Jul-25   4.20- ---24.37 -0.03-65
    Jul-25   4.300.01 ---23.12 -0.10-2
    Jul-25   4.400.02 ---21.87 -0.27-3
    Jul-25   4.500.06 ---20.77 -0.55-42
    Jul-25   4.600.13 0.120.120.1220.29 -0.821062
    Jul-25   4.700.22 ---19.81 -0.96-4
    Aug-25   4.300.05 ---21.82 -0.25-4
    Aug-25   4.400.07 ---20.57 -0.37-3
    Aug-25   4.600.17 ---18.99 -0.66-1
    Aug-25   4.700.24 ---18.51 -0.79-1
    Aug-25   5.000.52 ---17.06 -1.00-10
    Sep-25   3.40- ---31.84 -0.02-30
    Sep-25   3.500.01 ---30.60 -0.03-31
    Sep-25   3.600.01 ---29.35 -0.04-715
    Sep-25   3.700.01 ---28.11 -0.05-103
    Sep-25   3.800.02 ---26.87 -0.07-1,022
    Sep-25   3.900.02 ---25.63 -0.09-43
    Sep-25   4.000.03 ---24.38 -0.13-74
    Sep-25   4.100.04 ---23.14 -0.17-217
    Sep-25   4.200.06 ---21.90 -0.23-1,015
    Sep-25   4.300.08 ---20.66 -0.30-67
    Sep-25   4.400.11 ---19.41 -0.39-57,567
    Sep-25   4.500.15 0.150.150.1518.33 -0.492106
    Sep-25   4.600.20 ---17.89 -0.61-192
    Sep-25   4.700.27 ---17.45 -0.72-153
    Sep-25   5.000.52 ---16.14 -0.96-4
    Dec-25   2.70- ---30.64 -0.01-25
    Dec-25   3.000.01 ---28.47 -0.02-10
    Dec-25   3.100.01 ---27.75 -0.03-75
    Dec-25   3.200.01 ---27.03 -0.03-1
    Dec-25   3.300.02 ---26.31 -0.05-49
    Dec-25   3.400.02 ---25.58 -0.06-16
    Dec-25   3.500.03 ---24.86 -0.08-10,112
    Dec-25   3.600.04 ---24.14 -0.10-1,872
    Dec-25   3.700.05 ---23.42 -0.13-13
    Dec-25   3.800.06 ---22.70 -0.16-624
    Dec-25   3.900.08 ---21.98 -0.20-199
    Dec-25   4.000.10 ---21.25 -0.24-80,004
    Dec-25   4.100.12 ---20.53 -0.30-20,226
    Dec-25   4.200.15 ---19.81 -0.36-200
    Dec-25   4.300.19 ---19.09 -0.43-1,566
    Dec-25   4.400.23 ---18.37 -0.50-245
    Dec-25   4.500.28 ---17.73 -0.58-1,978
    Dec-25   4.600.34 ---17.41 -0.65-80,233
    Dec-25   4.700.41 ---17.09 -0.72-42,188
    Dec-25   4.800.49 ---16.77 -0.78-30
    Dec-25   5.000.65 ---16.13 -0.89-17
    Dec-25   5.250.88 ---15.33 -0.96-100
    Dec-25   5.501.12 ---14.53 -0.99-100
    Dec-25   5.751.37 ---13.73 -1.00-425
    Dec-25   6.001.62 ---12.93 -1.00-153
    Dec-25   6.251.87 ---12.13 -1.00-282
    Mar-26   2.20- ---30.73 --3
    Mar-26   3.200.02 ---24.70 -0.05-6
    Mar-26   3.500.04 ---22.90 -0.10-2
    Mar-26   3.600.06 ---22.29 -0.13-100
    Mar-26   3.700.07 ---21.69 -0.15-60,000
    Mar-26   3.800.08 ---21.09 -0.19-30,000
    Mar-26   3.900.10 ---20.49 -0.22-122
    Mar-26   4.000.13 ---19.88 -0.27-142
    Mar-26   4.100.15 ---19.28 -0.31-35
    Mar-26   4.200.19 ---18.68 -0.37-149
    Mar-26   4.300.22 ---18.07 -0.43-30
    Mar-26   4.400.26 ---17.47 -0.49-30,001
    Mar-26   4.500.31 ---16.95 -0.56-14
    Mar-26   4.600.37 ---16.73 -0.62-15,000
    Mar-26   4.700.44 ---16.52 -0.68-35,000
    Jun-26   3.400.06 ---21.56 -0.12-1,316
    Jun-26   3.500.07 ---21.09 -0.14-25
    Jun-26   3.600.09 ---20.63 -0.17-3,000
    Jun-26   3.700.10 ---20.16 -0.20-100
    Jun-26   3.900.15 ---19.22 -0.28-27
    Jun-26   4.000.18 ---18.75 -0.33-25
    Jun-26   4.100.22 ---18.28 -0.38-10
    Jun-26   4.200.25 ---17.81 -0.43-30,525
    Jun-26   4.300.30 ---17.34 -0.48-12
    Jun-26   4.400.35 ---16.88 -0.54-25,004
    Jun-26   5.000.77 ---15.53 -0.84-36
    Jun-26   5.501.22 ---14.60 -0.96-300
    Sep-26   3.200.04 ---21.05 -0.08-3
    Sep-26   3.300.05 ---20.68 -0.10-1
    Sep-26   4.000.20 ---18.08 -0.33-10,000
    Sep-26   4.100.24 ---17.70 -0.38-607
    Sep-26   6.001.70 ---14.03 -0.99-5
    Dec-26   3.500.11 ---19.03 -0.19-4
    Dec-26   3.600.13 ---18.72 -0.22-1
    Dec-26   3.800.18 ---18.10 -0.30-1
    Dec-26   3.900.22 ---17.78 -0.34-1,280
    Dec-26   4.000.26 ---17.47 -0.38-22,004
    Dec-26   4.100.30 ---17.16 -0.43-1
    Dec-26   4.300.39 ---16.53 -0.52-45
    Dec-26   4.400.45 ---16.22 -0.57-35
    Dec-26   4.500.51 ---15.94 -0.62-31
    Dec-26   4.600.57 ---15.80 -0.66-35,000
    Dec-26   4.800.72 ---15.52 -0.75-50
    Dec-26   5.000.88 ---15.23 -0.82-1
    Dec-26   6.001.79 ---13.82 -0.98-4
    Dec-26   6.252.03 ---13.47 -0.99-17
    Mar-27   4.000.28 ---17.32 -0.38-30
    Mar-27   4.100.32 ---17.06 -0.43-25
    Mar-27   4.200.37 ---16.80 -0.47-600
    Mar-27   4.500.53 ---16.04 -0.60-5
    Mar-27   4.700.67 ---15.78 -0.69-1
    Jun-27   3.800.24 0.310.310.3117.05 -0.341010
    Jun-27   3.900.28 ---16.82 -0.38-19
    Jun-27   4.000.32 0.390.390.3916.60 -0.421010
    Jun-27   4.300.47 0.530.530.5315.93 -0.551010
    Jun-27   4.400.53 ---15.71 -0.59-5
    Dec-27   2.200.01 ---20.09 -0.02-6,000
    Dec-27   3.000.08 ---18.72 -0.13-7,500
    Dec-27   4.000.40 ---17.01 -0.45-3
    Dec-27   4.100.45 ---16.84 -0.49-3
    Dec-27   4.200.51 ---16.67 -0.52-1
    Dec-27   4.600.76 ---16.04 -0.67-250
    Dec-27   4.700.83 ---15.91 -0.70-30,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.600.01 ---19.54 0.17-1
    Sep-25   4.200.36 ---22.30 0.77-10
    Dec-25   3.001.36 ---28.76 0.97-5
    Dec-25   4.500.15 ---18.02 0.42-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   4.20- ---24.37 -0.03-650
    Aug-25   4.200.03 ---23.07 -0.17-660
    Sep-25   3.800.02 ---26.87 -0.07-120
    Sep-25   4.000.03 ---24.38 -0.13-10
    Sep-25   4.100.04 ---23.14 -0.17-570
    Sep-25   4.300.08 ---20.66 -0.29-1
    Sep-25   5.000.51 ---16.14 -0.92-9
    Dec-25   3.600.04 ---24.14 -0.10-240
    Dec-25   3.900.08 ---21.98 -0.20-300
    Dec-25   4.000.10 ---21.25 -0.24-5
    Dec-25   4.100.12 ---20.53 -0.30-590
    Dec-25   4.300.19 ---19.09 -0.42-750
    Dec-25   5.000.65 ---16.13 -0.88-10
    Dec-25   7.503.11 ---8.13 -0.99-5
    Dec-25   8.504.10 ---4.93 -0.99-48
    Dec-25   9.505.09 ---3.60 -0.99-50
    Dec-25   10.005.58 ---3.60 -0.99-53
    Dec-25   11.006.58 ---3.60 -0.99-52
    Dec-25   12.007.57 ---3.60 -0.99-361
    Dec-25   16.5012.03 ---3.60 -0.99-38
    Mar-26   4.100.15 ---19.28 -0.30-600
    Mar-26   4.300.22 ---18.07 -0.41-680
    Mar-26   5.000.66 ---15.87 -0.81-5
    Mar-26   7.753.32 ---9.93 -0.99-750
    Jun-26   4.200.26 ---17.81 -0.42-760




    Previous Close2.0911/07/25
    UNICAJA Close 2.05






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   2.000.01 ---29.96 -0.27-5
    Dec-25   1.30- ---29.45 -0.01-8




    Previous Close96.9011/07/25
    VIDRALA Close 96.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   92.006.00 ---20.48 0.71-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   90.002.35 ---20.14 -0.28-5
    Mar-26   105.0011.34 ---17.68 -0.70-4




    Previous Close59.5011/07/25
    VISCOFAN Close 59.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   62.98- ---14.01 --1
    Aug-25   62.980.26 ---16.42 0.16-1
    Aug-25   64.950.05 ---15.22 0.04-1
    Sep-25   62.980.66 ---16.45 0.26-1
    Dec-25   49.2011.11 ---20.84 0.94-1
    Dec-25   64.950.77 ---15.21 0.23-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   55.11- ---18.56 --1
    Jul-25   59.040.27 ---16.45 -0.30-4
    Jul-25   61.011.40 ---15.27 -0.84-1
    Aug-25   59.040.93 ---17.22 -0.40-2
    Sep-25   51.170.07 ---20.21 -0.03-1
    Sep-25   53.140.17 ---19.26 -0.07-1
    Sep-25   59.041.32 ---16.39 -0.41-3
    Dec-25   53.140.50 ---15.20 -0.15-1
    Dec-25   55.110.88 ---14.59 -0.25-1
    Dec-25   59.042.31 ---13.36 -0.52-4
    Dec-25   61.013.40 ---12.56 -0.67-2
    Dec-25   62.984.80 ---11.68 -0.81-3
    Mar-26   57.082.10 ---14.84 -0.39-1
    Mar-26   59.042.96 ---14.39 -0.50-1
    Mar-26   62.985.32 ---13.23 -0.73-2




    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.