Boletin

DAILY BULLETIN 08/29/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,667	-	-	4,667	-
MINI IBEX-35	1,567	287	459	2,313	0.63
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	104	798	1,389	2,291	0.57
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	63,620	-	-	63,620
MINI IBEX-35	2,598	85,672	89,966	178,236
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,075	-	-	7,075
BONO 10	-	-	-	-
ACCIONES	1,651,743	1,685,662	4,333,306	7,670,711
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,071.40		29/08/25
	IBEX - 35 Close	14,935.80		29/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14,968.5	14,962	15,120	14,912	4,664	63,512
17-Oct-25	14,958.0	14,934	14,934	14,934	3	18
21-Nov-25	14,908.0	-	-	-	-	-
19-Dec-25	14,897.0	-	-	-	-	90
20-Mar-26	14,898.0	-	-	-	-	-
19-Jun-26	14,737.0	-	-	-	-	-
18-Sep-26	14,667.0	-	-	-	-	-
18-Dec-26	14,582.0	-	-	-	-	-
19-Mar-27	14,580.0	-	-	-	-	-
18-Jun-27	14,422.0	-	-	-	-	-
17-Sep-27	14,359.0	-	-	-	-	-
17-Dec-27	14,282.0	-	-	-	-	-
16-Jun-28	14,160.0	-	-	-	-	-
15-Dec-28	14,027.0	-	-	-	-	-
15-Jun-29	13,923.0	-	-	-	-	-
21-Dec-29	13,812.0	-	-	-	-	-
21-Jun-30	13,696.0	-	-	-	-	-

	Previous Close	-		29/08/25
	MINI IBEX-35 Close	-		29/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	14,935.8	-	-	-	-	-
05-Sep-25	14,957.0	-	-	-	-	-
12-Sep-25	14,963.0	-	-	-	-	-
19-Sep-25	14,968.5	14,965	15,115	14,910	1,549	2,551
17-Oct-25	14,958.0	14,935	15,020	14,905	17	45
21-Nov-25	14,908.0	-	-	-	-	1
19-Dec-25	14,897.0	14,900	14,900	14,900	1	1
20-Mar-26	14,898.0	-	-	-	-	-
19-Jun-26	14,737.0	-	-	-	-	-
18-Sep-26	14,667.0	-	-	-	-	-
18-Dec-26	14,582.0	-	-	-	-	-
19-Mar-27	14,580.0	-	-	-	-	-
18-Jun-27	14,422.0	-	-	-	-	-
17-Sep-27	14,359.0	-	-	-	-	-
17-Dec-27	14,282.0	-	-	-	-	-
16-Jun-28	14,160.0	-	-	-	-	-
15-Dec-28	14,027.0	-	-	-	-	-
15-Jun-29	13,923.0	-	-	-	-	-
21-Dec-29	13,812.0	-	-	-	-	-
21-Jun-30	13,696.0	-	-	-	-	-

	Previous Close	-		29/08/25
	MICRO IBEX-35 Close	-		29/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14,968.5	-	-	-	-	-
17-Oct-25	14,958.0	-	-	-	-	-

	Previous Close	1,430.50		29/08/25
	IBEX BANCOS Close	1,422.90		29/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,424.5	-	-	-	-	-
17-Oct-25	1,417.0	-	-	-	-	-
21-Nov-25	1,407.0	-	-	-	-	-
19-Dec-25	1,407.0	-	-	-	-	-
20-Mar-26	1,412.0	-	-	-	-	-
19-Jun-26	1,385.0	-	-	-	-	-
18-Sep-26	1,388.0	-	-	-	-	-
18-Dec-26	1,369.0	-	-	-	-	-
19-Mar-27	1,374.0	-	-	-	-	-
18-Jun-27	1,348.0	-	-	-	-	-
17-Sep-27	1,351.0	-	-	-	-	-
17-Dec-27	1,334.0	-	-	-	-	-
16-Jun-28	1,316.0	-	-	-	-	-
15-Dec-28	1,303.0	-	-	-	-	-
15-Jun-29	1,288.0	-	-	-	-	-
21-Dec-29	1,278.0	-	-	-	-	-
21-Jun-30	1,263.0	-	-	-	-	-

	Previous Close	1,706.00		29/08/25
	IBEX ENERGIA Close	1,699.20		29/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,701.1	-	-	-	-	-
17-Oct-25	1,704.0	-	-	-	-	-
21-Nov-25	1,705.0	-	-	-	-	-
19-Dec-25	1,705.0	-	-	-	-	-
20-Mar-26	1,684.0	-	-	-	-	-
19-Jun-26	1,688.0	-	-	-	-	-
18-Sep-26	1,645.0	-	-	-	-	-
18-Dec-26	1,648.0	-	-	-	-	-
19-Mar-27	1,627.0	-	-	-	-	-
18-Jun-27	1,630.0	-	-	-	-	-
17-Sep-27	1,589.0	-	-	-	-	-
17-Dec-27	1,593.0	-	-	-	-	-
16-Jun-28	1,580.0	-	-	-	-	-
15-Dec-28	1,545.0	-	-	-	-	-
15-Jun-29	1,534.0	-	-	-	-	-
21-Dec-29	1,501.0	-	-	-	-	-
21-Jun-30	1,490.0	-	-	-	-	-

	Previous Close	399.50		29/08/25
	IBEX - 35 Impacto DIV Close	399.50		29/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	400.0	-	-	-	-	-
17-Oct-25	438.0	-	-	-	-	-
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	546.0	-	-	-	-	6,150
18-Dec-26	570.0	-	-	-	-	600
17-Dec-27	556.0	-	-	-	-	125
15-Dec-28	554.0	-	-	-	-	200
21-Dec-29	542.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	173.30		29/08/25
	ACCIONA Close	169.20		29/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.39	-	-	-	-	1,219
17-Oct-25	169.65	-	-	-	-	-
21-Nov-25	169.97	-	-	-	-	-
19-Dec-25	170.22	-	-	-	-	-
20-Mar-26	171.02	-	-	-	-	-
19-Jun-26	171.79	-	-	-	-	-
18-Sep-26	167.03	-	-	-	-	-
18-Dec-26	167.75	-	-	-	-	-
19-Mar-27	168.50	-	-	-	-	-
18-Jun-27	169.28	-	-	-	-	-
17-Sep-27	164.47	-	-	-	-	-
17-Dec-27	165.30	-	-	-	-	-
16-Jun-28	167.04	-	-	-	-	-
15-Dec-28	163.13	-	-	-	-	-
15-Jun-29	165.03	-	-	-	-	-
21-Dec-29	161.33	-	-	-	-	-
21-Jun-30	163.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.39	-	-	-	-	-
17-Oct-25	169.65	-	-	-	-	-
21-Nov-25	169.97	-	-	-	-	-
19-Dec-25	170.22	-	-	-	-	-
20-Mar-26	171.02	-	-	-	-	-
19-Jun-26	171.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	169.20	-	-	-	-	-

	Previous Close	23.58		29/08/25
	ACCIONA ENERGIA Close	22.98		29/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.01	-	-	-	-	5
17-Oct-25	23.04	-	-	-	-	-
21-Nov-25	23.08	-	-	-	-	-
19-Dec-25	23.12	-	-	-	-	-
20-Mar-26	23.23	-	-	-	-	-
19-Jun-26	22.83	-	-	-	-	-
18-Sep-26	22.92	-	-	-	-	-
18-Dec-26	23.03	-	-	-	-	-
19-Mar-27	23.13	-	-	-	-	-
18-Jun-27	22.73	-	-	-	-	-
17-Sep-27	22.84	-	-	-	-	-
17-Dec-27	22.96	-	-	-	-	-
16-Jun-28	22.70	-	-	-	-	-
15-Dec-28	22.95	-	-	-	-	-
15-Jun-29	22.71	-	-	-	-	-
21-Dec-29	23.00	-	-	-	-	-
21-Jun-30	22.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.01	-	-	-	-	-
17-Oct-25	23.04	-	-	-	-	-
21-Nov-25	23.08	-	-	-	-	-
19-Dec-25	23.12	-	-	-	-	-
20-Mar-26	23.23	-	-	-	-	-
19-Jun-26	22.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.98	-	-	-	-	-

	Previous Close	10.65		29/08/25
	ACERINOX Close	10.55		29/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.56	-	-	-	-	-
17-Oct-25	10.58	-	-	-	-	-
21-Nov-25	10.60	-	-	-	-	-
19-Dec-25	10.61	-	-	-	-	-
20-Mar-26	10.33	-	-	-	-	-
19-Jun-26	10.38	-	-	-	-	-
18-Sep-26	10.09	-	-	-	-	-
18-Dec-26	10.13	-	-	-	-	-
19-Mar-27	9.84	-	-	-	-	-
18-Jun-27	9.88	-	-	-	-	-
17-Sep-27	9.59	-	-	-	-	-
17-Dec-27	9.64	-	-	-	-	-
16-Jun-28	9.39	-	-	-	-	-
15-Dec-28	9.14	-	-	-	-	-
15-Jun-29	8.89	-	-	-	-	-
21-Dec-29	8.62	-	-	-	-	-
21-Jun-30	8.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.56	-	-	-	-	-
17-Oct-25	10.58	-	-	-	-	-
21-Nov-25	10.60	-	-	-	-	-
19-Dec-25	10.61	-	-	-	-	-
20-Mar-26	10.33	-	-	-	-	-
19-Jun-26	10.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.55	-	-	-	-	-

	Previous Close	64.90		29/08/25
	ACS Close	64.55		29/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	64.62	-	-	-	-	114
17-Oct-25	64.72	-	-	-	-	-
21-Nov-25	64.84	-	-	-	-	-
19-Dec-25	64.94	-	-	-	-	-
20-Mar-26	64.74	-	-	-	-	-
19-Jun-26	65.03	-	-	-	-	-
18-Sep-26	63.59	-	-	-	-	-
18-Dec-26	63.87	-	-	-	-	-
19-Mar-27	63.62	-	-	-	-	-
18-Jun-27	63.91	-	-	-	-	-
17-Sep-27	62.45	-	-	-	-	-
17-Dec-27	62.77	-	-	-	-	-
16-Jun-28	62.86	-	-	-	-	-
15-Dec-28	61.66	-	-	-	-	-
15-Jun-29	61.81	-	-	-	-	-
21-Dec-29	60.69	-	-	-	-	-
21-Jun-30	60.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	64.62	-	-	-	-	-
17-Oct-25	64.72	-	-	-	-	-
21-Nov-25	64.84	-	-	-	-	-
19-Dec-25	64.94	-	-	-	-	-
20-Mar-26	64.74	-	-	-	-	-
19-Jun-26	65.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.55	-	-	-	-	-

	Previous Close	25.05		29/08/25
	AENA Close	24.74		29/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.77	-	-	-	-	30
17-Oct-25	24.81	-	-	-	-	-
21-Nov-25	24.85	-	-	-	-	-
19-Dec-25	24.89	-	-	-	-	-
20-Mar-26	25.01	-	-	-	-	-
19-Jun-26	24.05	-	-	-	-	-
18-Sep-26	24.15	-	-	-	-	-
18-Dec-26	24.26	-	-	-	-	-
19-Mar-27	24.37	-	-	-	-	-
18-Jun-27	23.37	-	-	-	-	-
17-Sep-27	23.48	-	-	-	-	-
17-Dec-27	23.60	-	-	-	-	-
16-Jun-28	22.71	-	-	-	-	-
15-Dec-28	22.97	-	-	-	-	-
15-Jun-29	22.07	-	-	-	-	-
21-Dec-29	22.35	-	-	-	-	-
21-Jun-30	21.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.77	-	-	-	-	-
17-Oct-25	24.81	-	-	-	-	-
21-Nov-25	24.85	-	-	-	-	-
19-Dec-25	24.89	-	-	-	-	-
20-Mar-26	25.01	-	-	-	-	-
19-Jun-26	24.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.74	-	-	-	-	-

	Previous Close	11.40		29/08/25
	ALMIRALL Close	11.16		29/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.17	-	-	-	-	-
17-Oct-25	11.19	-	-	-	-	-
21-Nov-25	11.21	-	-	-	-	-
19-Dec-25	11.23	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	11.19	-	-	-	-	-
18-Dec-26	11.24	-	-	-	-	-
19-Mar-27	11.29	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-
17-Sep-27	11.20	-	-	-	-	-
17-Dec-27	11.26	-	-	-	-	-
16-Jun-28	11.17	-	-	-	-	-
15-Dec-28	11.30	-	-	-	-	-
15-Jun-29	11.22	-	-	-	-	-
21-Dec-29	11.36	-	-	-	-	-
21-Jun-30	11.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.17	-	-	-	-	-
17-Oct-25	11.19	-	-	-	-	-
21-Nov-25	11.21	-	-	-	-	-
19-Dec-25	11.23	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.16	-	-	-	-	-

	Previous Close	72.46		29/08/25
	AMADEUS Close	71.60		29/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	71.68	71.85	71.85	71.85	1	20
17-Oct-25	71.79	-	-	-	-	-
21-Nov-25	71.93	-	-	-	-	-
19-Dec-25	72.03	-	-	-	-	-
20-Mar-26	71.83	-	-	-	-	-
19-Jun-26	72.15	-	-	-	-	-
18-Sep-26	71.48	-	-	-	-	-
18-Dec-26	71.80	-	-	-	-	-
19-Mar-27	71.52	-	-	-	-	-
18-Jun-27	71.85	-	-	-	-	-
17-Sep-27	71.09	-	-	-	-	-
17-Dec-27	71.44	-	-	-	-	-
16-Jun-28	71.54	-	-	-	-	-
15-Dec-28	71.09	-	-	-	-	-
15-Jun-29	71.19	-	-	-	-	-
21-Dec-29	70.73	-	-	-	-	-
21-Jun-30	70.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	71.68	-	-	-	-	-
17-Oct-25	71.79	-	-	-	-	-
21-Nov-25	71.93	-	-	-	-	-
19-Dec-25	72.03	-	-	-	-	-
20-Mar-26	71.83	-	-	-	-	-
19-Jun-26	72.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.60	-	-	-	-	-

	Previous Close	28.57		29/08/25
	ARCELORMITTAL Close	28.46		29/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.49	-	-	-	-	102
17-Oct-25	28.54	-	-	-	-	-
21-Nov-25	28.36	-	-	-	-	-
19-Dec-25	28.41	-	-	-	-	-
20-Mar-26	28.54	-	-	-	-	-
19-Jun-26	28.47	-	-	-	-	-
18-Sep-26	28.58	-	-	-	-	-
18-Dec-26	28.51	-	-	-	-	-
19-Mar-27	28.63	-	-	-	-	-
18-Jun-27	28.56	-	-	-	-	-
17-Sep-27	28.70	-	-	-	-	-
17-Dec-27	28.64	-	-	-	-	-
16-Jun-28	28.74	-	-	-	-	-
15-Dec-28	28.85	-	-	-	-	-
15-Jun-29	28.97	-	-	-	-	-
21-Dec-29	29.12	-	-	-	-	-
21-Jun-30	29.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.49	-	-	-	-	-
17-Oct-25	28.54	-	-	-	-	-
21-Nov-25	28.36	-	-	-	-	-
19-Dec-25	28.41	-	-	-	-	-
20-Mar-26	28.54	-	-	-	-	-
19-Jun-26	28.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.46	-	-	-	-	-

	Previous Close	5.19		29/08/25
	ATRESMEDIA Close	5.21		29/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.22	-	-	-	-	-
17-Oct-25	5.22	-	-	-	-	-
21-Nov-25	5.23	-	-	-	-	-
19-Dec-25	5.06	-	-	-	-	-
20-Mar-26	5.09	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.73	-	-	-	-	-
19-Mar-27	4.75	-	-	-	-	-
18-Jun-27	4.51	-	-	-	-	-
17-Sep-27	4.53	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
16-Jun-28	4.15	-	-	-	-	-
15-Dec-28	4.02	-	-	-	-	-
15-Jun-29	4.07	-	-	-	-	-
21-Dec-29	3.65	-	-	-	-	-
21-Jun-30	3.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.22	-	-	-	-	-
17-Oct-25	5.22	-	-	-	-	-
21-Nov-25	5.23	-	-	-	-	-
19-Dec-25	5.06	-	-	-	-	-
20-Mar-26	5.09	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-

	Previous Close	1.46		29/08/25
	AUDAX RENOV Close	1.43		29/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.43	-	-	-	-	-

	Previous Close	51.90		29/08/25
	AUXIL. FF.CC Close	51.70		29/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.70	-	-	-	-	-

	Previous Close	3.26		29/08/25
	B.SABADELL Close	3.25		29/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.25	-	-	-	-	790
17-Oct-25	3.25	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.15	-	-	-	-	-
18-Sep-26	3.10	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.05	-	-	-	-	-
18-Jun-27	3.00	-	-	-	-	-
17-Sep-27	2.94	-	-	-	-	-
17-Dec-27	2.96	-	-	-	-	-
16-Jun-28	2.84	-	-	-	-	-
15-Dec-28	2.80	-	-	-	-	-
15-Jun-29	2.69	-	-	-	-	-
21-Dec-29	2.66	-	-	-	-	-
21-Jun-30	2.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.25	-	-	-	-	-
17-Oct-25	3.25	-	-	-	-	-
21-Nov-25	3.26	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	-
20-Mar-26	3.21	-	-	-	-	-
19-Jun-26	3.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.25	-	-	-	-	-

	Previous Close	12.80		29/08/25
	BANKINTER Close	12.75		29/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.76	-	-	-	-	370
17-Oct-25	12.78	-	-	-	-	-
21-Nov-25	12.80	-	-	-	-	-
19-Dec-25	12.51	-	-	-	-	10
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.49	-	-	-	-	-
18-Sep-26	12.39	-	-	-	-	-
18-Dec-26	12.13	-	-	-	-	-
19-Mar-27	12.18	-	-	-	-	-
18-Jun-27	12.10	-	-	-	-	-
17-Sep-27	12.00	-	-	-	-	-
17-Dec-27	11.73	-	-	-	-	-
16-Jun-28	11.71	-	-	-	-	-
15-Dec-28	11.32	-	-	-	-	-
15-Jun-29	11.31	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.76	-	-	-	-	-
17-Oct-25	12.78	-	-	-	-	-
21-Nov-25	12.80	-	-	-	-	-
19-Dec-25	12.51	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.75	-	-	-	-	-

	Previous Close	15.56		29/08/25
	BBVA Close	15.49		29/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	15.49	-	-	-	-	-
05-Sep-25	15.50	-	-	-	-	-
12-Sep-25	15.50	-	-	-	-	-
19-Sep-25	15.51	15.50	15.50	15.42	12	501
17-Oct-25	15.22	-	-	-	-	-
21-Nov-25	15.25	-	-	-	-	-
19-Dec-25	15.27	-	-	-	-	12,506
20-Mar-26	15.34	-	-	-	-	-
19-Jun-26	14.94	-	-	-	-	-
18-Sep-26	15.00	-	-	-	-	-
18-Dec-26	14.73	-	-	-	-	-
19-Mar-27	14.80	-	-	-	-	-
18-Jun-27	14.45	-	-	-	-	-
17-Sep-27	14.52	-	-	-	-	-
17-Dec-27	14.28	-	-	-	-	-
16-Jun-28	14.05	-	-	-	-	-
15-Dec-28	13.92	-	-	-	-	-
15-Jun-29	13.70	-	-	-	-	-
21-Dec-29	13.59	-	-	-	-	-
21-Jun-30	13.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.51	-	-	-	-	-
17-Oct-25	15.22	-	-	-	-	-
21-Nov-25	15.25	-	-	-	-	-
19-Dec-25	15.27	-	-	-	-	-
20-Mar-26	15.34	-	-	-	-	-
19-Jun-26	14.94	-	-	-	-	-

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

	Previous Close	8.52		29/08/25
	CAIXABANK Close	8.53		29/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.54	-	-	-	-	262
17-Oct-25	8.55	-	-	-	-	-
21-Nov-25	8.42	-	-	-	-	-
19-Dec-25	8.44	-	-	-	-	10
20-Mar-26	8.48	-	-	-	-	-
19-Jun-26	8.24	-	-	-	-	-
18-Sep-26	8.28	-	-	-	-	-
18-Dec-26	8.17	-	-	-	-	-
19-Mar-27	8.21	-	-	-	-	-
18-Jun-27	7.99	-	-	-	-	-
17-Sep-27	8.02	-	-	-	-	-
17-Dec-27	7.93	-	-	-	-	-
16-Jun-28	7.82	-	-	-	-	-
15-Dec-28	7.71	-	-	-	-	-
15-Jun-29	7.60	-	-	-	-	-
21-Dec-29	7.51	-	-	-	-	-
21-Jun-30	7.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.54	-	-	-	-	-
17-Oct-25	8.55	-	-	-	-	-
21-Nov-25	8.42	-	-	-	-	-
19-Dec-25	8.44	-	-	-	-	-
20-Mar-26	8.48	-	-	-	-	-
19-Jun-26	8.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.53	-	-	-	-	-

	Previous Close	31.04		29/08/25
	CELLNEX Close	30.39		29/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.42	-	-	-	-	30
17-Oct-25	30.47	-	-	-	-	-
21-Nov-25	30.48	-	-	-	-	-
19-Dec-25	30.53	-	-	-	-	-
20-Mar-26	30.67	-	-	-	-	-
19-Jun-26	30.45	-	-	-	-	-
18-Sep-26	30.58	-	-	-	-	-
18-Dec-26	30.35	-	-	-	-	-
19-Mar-27	30.49	-	-	-	-	-
18-Jun-27	30.25	-	-	-	-	-
17-Sep-27	30.39	-	-	-	-	-
17-Dec-27	30.16	-	-	-	-	-
16-Jun-28	30.07	-	-	-	-	-
15-Dec-28	29.99	-	-	-	-	-
15-Jun-29	29.90	-	-	-	-	-
21-Dec-29	29.83	-	-	-	-	-
21-Jun-30	29.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.42	-	-	-	-	-
17-Oct-25	30.47	-	-	-	-	-
21-Nov-25	30.48	-	-	-	-	-
19-Dec-25	30.53	-	-	-	-	-
20-Mar-26	30.67	-	-	-	-	-
19-Jun-26	30.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.39	-	-	-	-	-

	Previous Close	27.05		29/08/25
	CIE AUTOMOTIVE Close	26.95		29/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.98	-	-	-	-	260
17-Oct-25	27.02	-	-	-	-	-
21-Nov-25	27.07	-	-	-	-	-
19-Dec-25	27.11	-	-	-	-	-
20-Mar-26	26.69	-	-	-	-	-
19-Jun-26	26.81	-	-	-	-	-
18-Sep-26	26.37	-	-	-	-	-
18-Dec-26	26.48	-	-	-	-	-
19-Mar-27	26.03	-	-	-	-	-
18-Jun-27	26.15	-	-	-	-	-
17-Sep-27	25.70	-	-	-	-	-
17-Dec-27	25.83	-	-	-	-	-
16-Jun-28	25.50	-	-	-	-	-
15-Dec-28	25.17	-	-	-	-	-
15-Jun-29	24.83	-	-	-	-	-
21-Dec-29	24.51	-	-	-	-	-
21-Jun-30	24.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.98	-	-	-	-	-
17-Oct-25	27.02	-	-	-	-	-
21-Nov-25	27.07	-	-	-	-	-
19-Dec-25	27.11	-	-	-	-	-
20-Mar-26	26.69	-	-	-	-	-
19-Jun-26	26.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.95	-	-	-	-	-

	Previous Close	5.70		29/08/25
	COLONIAL Close	5.64		29/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.64	-	-	-	-	135
17-Oct-25	5.65	-	-	-	-	-
21-Nov-25	5.66	-	-	-	-	-
19-Dec-25	5.67	-	-	-	-	-
20-Mar-26	5.70	-	-	-	-	-
19-Jun-26	5.41	-	-	-	-	-
18-Sep-26	5.43	-	-	-	-	-
18-Dec-26	5.46	-	-	-	-	-
19-Mar-27	5.48	-	-	-	-	-
18-Jun-27	5.17	-	-	-	-	-
17-Sep-27	5.19	-	-	-	-	-
17-Dec-27	5.22	-	-	-	-	-
16-Jun-28	5.27	-	-	-	-	-
15-Dec-28	4.99	-	-	-	-	-
15-Jun-29	5.05	-	-	-	-	-
21-Dec-29	4.77	-	-	-	-	-
21-Jun-30	4.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.64	-	-	-	-	-
17-Oct-25	5.65	-	-	-	-	-
21-Nov-25	5.66	-	-	-	-	-
19-Dec-25	5.67	-	-	-	-	-
20-Mar-26	5.70	-	-	-	-	-
19-Jun-26	5.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.64	-	-	-	-	-

	Previous Close	0.23		29/08/25
	D. FELGUERA Close	0.23		29/08/25

FUTURES D. FELGUERA

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

	Previous Close	17.52		29/08/25
	EBRO FOODS Close	17.56		29/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.58	-	-	-	-	-
17-Oct-25	17.38	-	-	-	-	-
21-Nov-25	17.41	-	-	-	-	-
19-Dec-25	17.44	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	-
19-Jun-26	17.35	-	-	-	-	-
18-Sep-26	17.18	-	-	-	-	-
18-Dec-26	17.02	-	-	-	-	-
19-Mar-27	17.09	-	-	-	-	-
18-Jun-27	16.92	-	-	-	-	-
17-Sep-27	16.75	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
16-Jun-28	16.50	-	-	-	-	-
15-Dec-28	16.16	-	-	-	-	-
15-Jun-29	16.09	-	-	-	-	-
21-Dec-29	15.76	-	-	-	-	-
21-Jun-30	15.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.58	-	-	-	-	-
17-Oct-25	17.38	-	-	-	-	-
21-Nov-25	17.41	-	-	-	-	-
19-Dec-25	17.44	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	-
19-Jun-26	17.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.56	-	-	-	-	-

	Previous Close	13.40		29/08/25
	ENAGAS Close	13.32		29/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.33	13.31	13.31	13.31	11	13
17-Oct-25	13.35	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.00	-	-	-	-	3
20-Mar-26	13.06	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-
18-Sep-26	12.57	-	-	-	-	-
18-Dec-26	12.22	-	-	-	-	-
19-Mar-27	12.28	-	-	-	-	-
18-Jun-27	12.33	-	-	-	-	-
17-Sep-27	11.79	-	-	-	-	-
17-Dec-27	11.45	-	-	-	-	-
16-Jun-28	11.57	-	-	-	-	-
15-Dec-28	10.70	-	-	-	-	-
15-Jun-29	10.82	-	-	-	-	-
21-Dec-29	9.96	-	-	-	-	-
21-Jun-30	10.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.33	-	-	-	-	-
17-Oct-25	13.35	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.00	-	-	-	-	-
20-Mar-26	13.06	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.32	-	-	-	-	-

	Previous Close	2.82		29/08/25
	ENCE Close	2.81		29/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.82	-	-	-	-	-
21-Nov-25	2.78	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.76	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.66	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
16-Jun-28	2.62	-	-	-	-	-
15-Dec-28	2.46	-	-	-	-	-
15-Jun-29	2.49	-	-	-	-	-
21-Dec-29	2.34	-	-	-	-	-
21-Jun-30	2.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.82	-	-	-	-	-
21-Nov-25	2.78	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.81	-	-	-	-	-

	Previous Close	26.17		29/08/25
	ENDESA Close	26.04		29/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.07	-	-	-	-	496
17-Oct-25	26.11	-	-	-	-	-
21-Nov-25	26.16	-	-	-	-	-
19-Dec-25	26.20	-	-	-	-	5,000
20-Mar-26	25.80	-	-	-	-	-
19-Jun-26	25.91	-	-	-	-	-
18-Sep-26	25.19	-	-	-	-	-
18-Dec-26	25.30	-	-	-	-	-
19-Mar-27	24.87	-	-	-	-	-
18-Jun-27	24.98	-	-	-	-	-
17-Sep-27	24.24	-	-	-	-	-
17-Dec-27	24.36	-	-	-	-	-
16-Jun-28	24.05	-	-	-	-	-
15-Dec-28	23.43	-	-	-	-	-
15-Jun-29	23.12	-	-	-	-	-
21-Dec-29	22.51	-	-	-	-	-
21-Jun-30	22.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.07	-	-	-	-	-
17-Oct-25	26.11	-	-	-	-	-
21-Nov-25	26.16	-	-	-	-	-
19-Dec-25	26.20	-	-	-	-	-
20-Mar-26	25.80	-	-	-	-	-
19-Jun-26	25.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.04	-	-	-	-	-

	Previous Close	4.22		29/08/25
	FAES Close	4.20		29/08/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.20	-	-	-	-	-

	Previous Close	11.00		29/08/25
	FCC Close	10.86		29/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.87	-	-	-	-	-
17-Oct-25	10.89	-	-	-	-	-
21-Nov-25	10.91	-	-	-	-	-
19-Dec-25	10.93	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-
19-Jun-26	11.03	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
19-Mar-27	10.47	-	-	-	-	-
18-Jun-27	10.52	-	-	-	-	-
17-Sep-27	9.86	-	-	-	-	-
17-Dec-27	9.91	-	-	-	-	-
16-Jun-28	10.01	-	-	-	-	-
15-Dec-28	9.39	-	-	-	-	-
15-Jun-29	9.50	-	-	-	-	-
21-Dec-29	8.86	-	-	-	-	-
21-Jun-30	8.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.87	-	-	-	-	-
17-Oct-25	10.89	-	-	-	-	-
21-Nov-25	10.91	-	-	-	-	-
19-Dec-25	10.93	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-
19-Jun-26	11.03	-	-	-	-	-

	Previous Close	14.52		29/08/25
	FCC INM Close	14.39		29/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.40	-	-	-	-	-
20-Mar-26	14.54	-	-	-	-	-

	Previous Close	47.00		29/08/25
	FERROVIAL Close	46.69		29/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.74	-	-	-	-	15
17-Oct-25	46.81	-	-	-	-	-
21-Nov-25	46.49	-	-	-	-	-
19-Dec-25	46.56	-	-	-	-	-
20-Mar-26	46.78	-	-	-	-	-
19-Jun-26	46.70	-	-	-	-	-
18-Sep-26	46.89	-	-	-	-	-
18-Dec-26	46.69	-	-	-	-	-
19-Mar-27	46.90	-	-	-	-	-
18-Jun-27	46.83	-	-	-	-	-
17-Sep-27	47.05	-	-	-	-	-
17-Dec-27	46.88	-	-	-	-	-
16-Jun-28	47.37	-	-	-	-	-
15-Dec-28	47.19	-	-	-	-	-
15-Jun-29	47.73	-	-	-	-	-
21-Dec-29	47.62	-	-	-	-	-
21-Jun-30	48.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.74	-	-	-	-	-
17-Oct-25	46.81	-	-	-	-	-
21-Nov-25	46.49	-	-	-	-	-
19-Dec-25	46.56	-	-	-	-	-
20-Mar-26	46.78	-	-	-	-	-
19-Jun-26	46.70	-	-	-	-	-
31-Dec-99	46.69	-	-	-	-	-

	Previous Close	24.62		29/08/25
	FLUIDRA Close	24.34		29/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.37	-	-	-	-	-
17-Oct-25	24.40	-	-	-	-	-
21-Nov-25	24.45	-	-	-	-	-
19-Dec-25	24.19	-	-	-	-	-
20-Mar-26	24.30	-	-	-	-	-
19-Jun-26	24.41	-	-	-	-	-
18-Sep-26	24.18	-	-	-	-	-
18-Dec-26	23.95	-	-	-	-	-
19-Mar-27	24.06	-	-	-	-	-
18-Jun-27	24.17	-	-	-	-	-
17-Sep-27	23.93	-	-	-	-	-
17-Dec-27	23.69	-	-	-	-	-
16-Jun-28	23.94	-	-	-	-	-
15-Dec-28	23.43	-	-	-	-	-
15-Jun-29	23.71	-	-	-	-	-
21-Dec-29	23.22	-	-	-	-	-
21-Jun-30	23.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.37	-	-	-	-	-
17-Oct-25	24.40	-	-	-	-	-
21-Nov-25	24.45	-	-	-	-	-
19-Dec-25	24.19	-	-	-	-	-
20-Mar-26	24.30	-	-	-	-	-
19-Jun-26	24.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.34	-	-	-	-	-

	Previous Close	48.95		29/08/25
	G.CATALANA O Close	48.95		29/08/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.95	-	-	-	-	-

	Previous Close	3.48		29/08/25
	GESTAMP Close	3.45		29/08/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.45	-	-	-	-	-

	Previous Close	65.00		29/08/25
	GRENERGY Close	65.40		29/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.40	-	-	-	-	-

	Previous Close	12.18		29/08/25
	GRIFOLS Close	12.07		29/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.08	-	-	-	-	148
17-Oct-25	12.10	-	-	-	-	-
21-Nov-25	12.12	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	-
20-Mar-26	12.20	-	-	-	-	-
19-Jun-26	12.10	-	-	-	-	-
18-Sep-26	12.00	-	-	-	-	-
18-Dec-26	12.06	-	-	-	-	-
19-Mar-27	12.11	-	-	-	-	-
18-Jun-27	12.02	-	-	-	-	-
17-Sep-27	11.92	-	-	-	-	-
17-Dec-27	11.98	-	-	-	-	-
16-Jun-28	11.96	-	-	-	-	-
15-Dec-28	11.94	-	-	-	-	-
15-Jun-29	11.93	-	-	-	-	-
21-Dec-29	11.92	-	-	-	-	-
21-Jun-30	11.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.08	-	-	-	-	-
17-Oct-25	12.10	-	-	-	-	-
21-Nov-25	12.12	-	-	-	-	-
19-Dec-25	12.14	-	-	-	-	-
20-Mar-26	12.20	-	-	-	-	-
19-Jun-26	12.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.07	-	-	-	-	-

	Previous Close	8.54		29/08/25
	GRIFOLS B Close	8.46		29/08/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.46	-	-	-	-	-

	Previous Close	4.49		29/08/25
	IAG Close	4.41		29/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.42	-	-	-	-	34
17-Oct-25	4.42	-	-	-	-	-
21-Nov-25	4.43	-	-	-	-	-
19-Dec-25	4.40	-	-	-	-	-
20-Mar-26	4.42	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-
18-Sep-26	4.39	-	-	-	-	-
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.39	-	-	-	-	-
18-Jun-27	4.41	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.33	-	-	-	-	-
16-Jun-28	4.37	-	-	-	-	-
15-Dec-28	4.28	-	-	-	-	-
15-Jun-29	4.33	-	-	-	-	-
21-Dec-29	4.23	-	-	-	-	-
21-Jun-30	4.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.42	-	-	-	-	-
17-Oct-25	4.42	-	-	-	-	-
21-Nov-25	4.43	-	-	-	-	-
19-Dec-25	4.40	-	-	-	-	-
20-Mar-26	4.42	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-

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

	Previous Close	16.19		29/08/25
	IBERDROLA Close	16.08		29/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	16.08	-	-	-	-	-
05-Sep-25	16.08	-	-	-	-	-
12-Sep-25	16.09	-	-	-	-	-
19-Sep-25	16.09	16.08	16.08	16.08	50	5,030
17-Oct-25	16.12	-	-	-	-	-
21-Nov-25	16.15	-	-	-	-	-
19-Dec-25	16.17	-	-	-	-	-
20-Mar-26	16.01	-	-	-	-	-
19-Jun-26	16.08	-	-	-	-	-
18-Sep-26	15.73	-	-	-	-	-
18-Dec-26	15.80	-	-	-	-	-
19-Mar-27	15.64	-	-	-	-	-
18-Jun-27	15.72	-	-	-	-	-
17-Sep-27	15.38	-	-	-	-	-
17-Dec-27	15.46	-	-	-	-	-
16-Jun-28	15.41	-	-	-	-	-
15-Dec-28	15.20	-	-	-	-	-
15-Jun-29	15.16	-	-	-	-	-
21-Dec-29	14.98	-	-	-	-	-
21-Jun-30	14.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.09	-	-	-	-	-
17-Oct-25	16.12	-	-	-	-	-
21-Nov-25	16.15	-	-	-	-	-
19-Dec-25	16.17	-	-	-	-	-
20-Mar-26	16.01	-	-	-	-	-
19-Jun-26	16.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.08	-	-	-	-	-

	Previous Close	43.36		29/08/25
	INDITEX Close	42.20		29/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	42.20	-	-	-	-	-
05-Sep-25	42.22	-	-	-	-	-
12-Sep-25	42.23	-	-	-	-	-
19-Sep-25	42.25	42.45	43.14	42.45	6	85
17-Oct-25	42.31	-	-	-	-	-
21-Nov-25	42.10	-	-	-	-	-
19-Dec-25	42.16	-	-	-	-	-
20-Mar-26	42.36	-	-	-	-	-
19-Jun-26	41.74	-	-	-	-	-
18-Sep-26	41.92	-	-	-	-	-
18-Dec-26	41.83	-	-	-	-	-
19-Mar-27	42.02	-	-	-	-	-
18-Jun-27	41.41	-	-	-	-	-
17-Sep-27	41.61	-	-	-	-	-
17-Dec-27	41.55	-	-	-	-	-
16-Jun-28	41.24	-	-	-	-	-
15-Dec-28	41.42	-	-	-	-	-
15-Jun-29	41.17	-	-	-	-	-
21-Dec-29	41.42	-	-	-	-	-
21-Jun-30	41.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	42.25	-	-	-	-	-
17-Oct-25	42.31	-	-	-	-	-
21-Nov-25	42.10	-	-	-	-	-
19-Dec-25	42.16	-	-	-	-	-
20-Mar-26	42.36	-	-	-	-	-
19-Jun-26	41.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.20	-	-	-	-	-

	Previous Close	34.44		29/08/25
	INDRA Close	34.48		29/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.52	-	-	-	-	84
17-Oct-25	34.57	-	-	-	-	-
21-Nov-25	34.64	-	-	-	-	-
19-Dec-25	34.69	-	-	-	-	-
20-Mar-26	34.85	-	-	-	-	-
19-Jun-26	35.01	-	-	-	-	-
18-Sep-26	34.90	-	-	-	-	-
18-Dec-26	35.05	-	-	-	-	-
19-Mar-27	35.21	-	-	-	-	-
18-Jun-27	35.37	-	-	-	-	-
17-Sep-27	35.18	-	-	-	-	-
17-Dec-27	35.36	-	-	-	-	-
16-Jun-28	35.73	-	-	-	-	-
15-Dec-28	35.74	-	-	-	-	-
15-Jun-29	36.15	-	-	-	-	-
21-Dec-29	36.22	-	-	-	-	-
21-Jun-30	36.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.52	-	-	-	-	-
17-Oct-25	34.57	-	-	-	-	-
21-Nov-25	34.64	-	-	-	-	-
19-Dec-25	34.69	-	-	-	-	-
20-Mar-26	34.85	-	-	-	-	-
19-Jun-26	35.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.48	-	-	-	-	-

	Previous Close	58.35		29/08/25
	LABORAT. ROVI Close	58.00		29/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.07	-	-	-	-	5
17-Oct-25	58.15	-	-	-	-	-
21-Nov-25	58.26	-	-	-	-	-
19-Dec-25	58.35	-	-	-	-	-
20-Mar-26	58.62	-	-	-	-	-
19-Jun-26	58.89	-	-	-	-	-
18-Sep-26	57.93	-	-	-	-	-
18-Dec-26	58.18	-	-	-	-	-
19-Mar-27	58.44	-	-	-	-	-
18-Jun-27	58.71	-	-	-	-	-
17-Sep-27	57.48	-	-	-	-	-
17-Dec-27	57.77	-	-	-	-	-
16-Jun-28	58.38	-	-	-	-	-
15-Dec-28	57.41	-	-	-	-	-
15-Jun-29	58.07	-	-	-	-	-
21-Dec-29	56.98	-	-	-	-	-
21-Jun-30	57.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.07	-	-	-	-	-
17-Oct-25	58.15	-	-	-	-	-
21-Nov-25	58.26	-	-	-	-	-
19-Dec-25	58.35	-	-	-	-	-
20-Mar-26	58.62	-	-	-	-	-
19-Jun-26	58.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.00	-	-	-	-	-

	Previous Close	1.36		29/08/25
	LINEA DIRECTA Close	1.33		29/08/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	28.06		29/08/25
	LOGISTA Close	28.00		29/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.00	-	-	-	-	-

	Previous Close	3.77		29/08/25
	MAPFRE Close	3.74		29/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.75	-	-	-	-	4
17-Oct-25	3.75	-	-	-	-	-
21-Nov-25	3.76	-	-	-	-	-
19-Dec-25	3.70	-	-	-	-	-
20-Mar-26	3.71	-	-	-	-	-
19-Jun-26	3.63	-	-	-	-	-
18-Sep-26	3.65	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.60	-	-	-	-	-
18-Jun-27	3.50	-	-	-	-	-
17-Sep-27	3.51	-	-	-	-	-
17-Dec-27	3.46	-	-	-	-	-
16-Jun-28	3.39	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
15-Jun-29	3.28	-	-	-	-	-
21-Dec-29	3.24	-	-	-	-	-
21-Jun-30	3.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.75	-	-	-	-	-
17-Oct-25	3.75	-	-	-	-	-
21-Nov-25	3.76	-	-	-	-	-
19-Dec-25	3.70	-	-	-	-	-
20-Mar-26	3.71	-	-	-	-	-
19-Jun-26	3.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.74	-	-	-	-	-

	Previous Close	8.04		29/08/25
	MELIA HOTELS Close	7.94		29/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.94	-	-	-	-	-
17-Oct-25	7.96	-	-	-	-	-
21-Nov-25	7.97	-	-	-	-	-
19-Dec-25	7.98	-	-	-	-	-
20-Mar-26	8.02	-	-	-	-	-
19-Jun-26	8.06	-	-	-	-	-
18-Sep-26	7.91	-	-	-	-	-
18-Dec-26	7.94	-	-	-	-	-
19-Mar-27	7.98	-	-	-	-	-
18-Jun-27	8.02	-	-	-	-	-
17-Sep-27	7.86	-	-	-	-	-
17-Dec-27	7.90	-	-	-	-	-
16-Jun-28	7.99	-	-	-	-	-
15-Dec-28	7.87	-	-	-	-	-
15-Jun-29	7.96	-	-	-	-	-
21-Dec-29	7.86	-	-	-	-	-
21-Jun-30	7.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.94	-	-	-	-	-
17-Oct-25	7.96	-	-	-	-	-
21-Nov-25	7.97	-	-	-	-	-
19-Dec-25	7.98	-	-	-	-	-
20-Mar-26	8.02	-	-	-	-	-
19-Jun-26	8.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.94	-	-	-	-	-

	Previous Close	12.78		29/08/25
	MERLIN Close	12.73		29/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.74	-	-	-	-	-
17-Oct-25	12.76	-	-	-	-	-
21-Nov-25	12.79	-	-	-	-	-
19-Dec-25	12.61	-	-	-	-	-
20-Mar-26	12.67	-	-	-	-	-
19-Jun-26	12.50	-	-	-	-	-
18-Sep-26	12.55	-	-	-	-	-
18-Dec-26	12.41	-	-	-	-	-
19-Mar-27	12.46	-	-	-	-	-
18-Jun-27	12.21	-	-	-	-	-
17-Sep-27	12.27	-	-	-	-	-
17-Dec-27	12.11	-	-	-	-	-
16-Jun-28	11.93	-	-	-	-	-
15-Dec-28	11.83	-	-	-	-	-
15-Jun-29	11.68	-	-	-	-	-
21-Dec-29	11.55	-	-	-	-	-
21-Jun-30	11.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.74	-	-	-	-	-
17-Oct-25	12.76	-	-	-	-	-
21-Nov-25	12.79	-	-	-	-	-
19-Dec-25	12.61	-	-	-	-	-
20-Mar-26	12.67	-	-	-	-	-
19-Jun-26	12.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.73	-	-	-	-	-

	Previous Close	27.16		29/08/25
	NATURGY Close	27.10		29/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.13	27.30	27.30	27.30	4	55
17-Oct-25	27.17	-	-	-	-	-
21-Nov-25	26.72	-	-	-	-	-
19-Dec-25	26.76	-	-	-	-	-
20-Mar-26	26.89	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-
18-Sep-26	25.97	-	-	-	-	-
18-Dec-26	25.61	-	-	-	-	-
19-Mar-27	25.72	-	-	-	-	-
18-Jun-27	25.11	-	-	-	-	-
17-Sep-27	24.77	-	-	-	-	-
17-Dec-27	24.44	-	-	-	-	-
16-Jun-28	24.08	-	-	-	-	-
15-Dec-28	23.32	-	-	-	-	-
15-Jun-29	23.12	-	-	-	-	-
21-Dec-29	22.23	-	-	-	-	-
21-Jun-30	22.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.13	-	-	-	-	-
17-Oct-25	27.17	-	-	-	-	-
21-Nov-25	26.72	-	-	-	-	-
19-Dec-25	26.76	-	-	-	-	-
20-Mar-26	26.89	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.10	-	-	-	-	-

	Previous Close	0.41		29/08/25
	OBRASCON HUARTE Close	0.40		29/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.40	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-
18-Sep-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.42	-	-	-	-	-
17-Sep-27	0.42	-	-	-	-	-
17-Dec-27	0.42	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Dec-28	0.43	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.44	-	-	-	-	-
21-Jun-30	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.40	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-

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

	Previous Close	82.85		29/08/25
	PHARMA MAR Close	81.30		29/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	81.39	-	-	-	-	-
17-Oct-25	81.52	-	-	-	-	-
21-Nov-25	81.67	-	-	-	-	-
19-Dec-25	81.79	-	-	-	-	-
20-Mar-26	82.17	-	-	-	-	-
19-Jun-26	82.54	-	-	-	-	-
18-Sep-26	82.08	-	-	-	-	-
18-Dec-26	82.44	-	-	-	-	-
19-Mar-27	82.81	-	-	-	-	-
18-Jun-27	83.19	-	-	-	-	-
17-Sep-27	82.79	-	-	-	-	-
17-Dec-27	83.20	-	-	-	-	-
16-Jun-28	84.07	-	-	-	-	-
15-Dec-28	84.18	-	-	-	-	-
15-Jun-29	85.15	-	-	-	-	-
21-Dec-29	85.39	-	-	-	-	-
21-Jun-30	86.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	81.39	-	-	-	-	-
17-Oct-25	81.52	-	-	-	-	-
21-Nov-25	81.67	-	-	-	-	-
19-Dec-25	81.79	-	-	-	-	-
20-Mar-26	82.17	-	-	-	-	-
19-Jun-26	82.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.30	-	-	-	-	-

	Previous Close	2.65		29/08/25
	PROSEGUR Close	2.65		29/08/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.65	-	-	-	-	-

	Previous Close	16.39		29/08/25
	PUIG Close	16.10		29/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.12	-	-	-	-	10
17-Oct-25	16.14	-	-	-	-	-
21-Nov-25	16.17	-	-	-	-	-
19-Dec-25	16.20	-	-	-	-	3
20-Mar-26	16.27	-	-	-	-	-
19-Jun-26	15.95	-	-	-	-	-
18-Sep-26	16.01	-	-	-	-	-
18-Dec-26	16.08	-	-	-	-	-
19-Mar-27	16.15	-	-	-	-	-
18-Jun-27	15.79	-	-	-	-	-
17-Sep-27	15.86	-	-	-	-	-
17-Dec-27	15.94	-	-	-	-	-
16-Jun-28	15.63	-	-	-	-	-
15-Dec-28	15.80	-	-	-	-	-
15-Jun-29	15.45	-	-	-	-	-
21-Dec-29	15.64	-	-	-	-	-
21-Jun-30	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.12	-	-	-	-	-
17-Oct-25	16.14	-	-	-	-	-
21-Nov-25	16.17	-	-	-	-	-
19-Dec-25	16.20	-	-	-	-	-
20-Mar-26	16.27	-	-	-	-	-
19-Jun-26	15.95	-	-	-	-	-

	Previous Close	16.65		29/08/25
	REDEIA Close	16.61		29/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.63	-	-	-	-	29
17-Oct-25	16.65	-	-	-	-	-
21-Nov-25	16.69	-	-	-	-	-
19-Dec-25	16.71	-	-	-	-	3
20-Mar-26	16.59	-	-	-	-	-
19-Jun-26	16.66	-	-	-	-	-
18-Sep-26	16.13	-	-	-	-	-
18-Dec-26	16.20	-	-	-	-	-
19-Mar-27	16.07	-	-	-	-	-
18-Jun-27	16.14	-	-	-	-	-
17-Sep-27	15.62	-	-	-	-	-
17-Dec-27	15.70	-	-	-	-	-
16-Jun-28	15.65	-	-	-	-	-
15-Dec-28	15.19	-	-	-	-	-
15-Jun-29	15.15	-	-	-	-	-
21-Dec-29	14.67	-	-	-	-	-
21-Jun-30	14.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.63	-	-	-	-	-
17-Oct-25	16.65	-	-	-	-	-
21-Nov-25	16.69	-	-	-	-	-
19-Dec-25	16.71	-	-	-	-	-
20-Mar-26	16.59	-	-	-	-	-
19-Jun-26	16.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.61	-	-	-	-	-

	Previous Close	13.94		29/08/25
	REPSOL Close	14.01		29/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	14.01	-	-	-	-	-
05-Sep-25	14.02	-	-	-	-	-
12-Sep-25	14.02	-	-	-	-	-
19-Sep-25	14.03	-	-	-	-	8,454
17-Oct-25	14.05	-	-	-	-	-
21-Nov-25	14.07	-	-	-	-	-
19-Dec-25	14.09	-	-	-	-	10,000
20-Mar-26	13.66	-	-	-	-	-
19-Jun-26	13.72	-	-	-	-	-
18-Sep-26	13.26	-	-	-	-	-
18-Dec-26	13.31	-	-	-	-	-
19-Mar-27	12.90	-	-	-	-	-
18-Jun-27	12.96	-	-	-	-	-
17-Sep-27	12.53	-	-	-	-	-
17-Dec-27	12.60	-	-	-	-	-
16-Jun-28	12.31	-	-	-	-	-
15-Dec-28	12.01	-	-	-	-	-
15-Jun-29	11.74	-	-	-	-	-
21-Dec-29	11.46	-	-	-	-	-
21-Jun-30	11.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.03	-	-	-	-	-
17-Oct-25	14.05	-	-	-	-	-
21-Nov-25	14.07	-	-	-	-	-
19-Dec-25	14.09	-	-	-	-	-
20-Mar-26	13.66	-	-	-	-	-
19-Jun-26	13.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.01	-	-	-	-	-

	Previous Close	3.63		29/08/25
	SACYR Close	3.61		29/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.61	-	-	-	-	-
17-Oct-25	3.62	-	-	-	-	-
21-Nov-25	3.62	-	-	-	-	-
19-Dec-25	3.63	-	-	-	-	-
20-Mar-26	3.58	-	-	-	-	-
19-Jun-26	3.59	-	-	-	-	-
18-Sep-26	3.52	-	-	-	-	-
18-Dec-26	3.54	-	-	-	-	-
19-Mar-27	3.49	-	-	-	-	-
18-Jun-27	3.50	-	-	-	-	-
17-Sep-27	3.44	-	-	-	-	-
17-Dec-27	3.45	-	-	-	-	-
16-Jun-28	3.42	-	-	-	-	-
15-Dec-28	3.37	-	-	-	-	-
15-Jun-29	3.35	-	-	-	-	-
21-Dec-29	3.30	-	-	-	-	-
21-Jun-30	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.61	-	-	-	-	-
17-Oct-25	3.62	-	-	-	-	-
21-Nov-25	3.62	-	-	-	-	-
19-Dec-25	3.63	-	-	-	-	-
20-Mar-26	3.58	-	-	-	-	-
19-Jun-26	3.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.61	-	-	-	-	-

	Previous Close	8.24		29/08/25
	SANTANDER Close	8.16		29/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	8.16	-	-	-	-	-
05-Sep-25	8.16	-	-	-	-	-
12-Sep-25	8.17	-	-	-	-	-
19-Sep-25	8.17	8.10	8.10	8.08	20	148,475
17-Oct-25	8.18	-	-	-	-	-
21-Nov-25	8.07	-	-	-	-	-
19-Dec-25	8.08	-	-	-	-	-
20-Mar-26	8.12	-	-	-	-	-
19-Jun-26	8.02	-	-	-	-	-
18-Sep-26	8.06	-	-	-	-	-
18-Dec-26	7.96	-	-	-	-	-
19-Mar-27	8.00	-	-	-	-	-
18-Jun-27	7.89	-	-	-	-	-
17-Sep-27	7.93	-	-	-	-	-
17-Dec-27	7.83	-	-	-	-	-
16-Jun-28	7.78	-	-	-	-	-
15-Dec-28	7.73	-	-	-	-	-
15-Jun-29	7.71	-	-	-	-	-
21-Dec-29	7.69	-	-	-	-	-
21-Jun-30	7.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.17	-	-	-	-	1,427,400
17-Oct-25	8.18	-	-	-	-	-
21-Nov-25	8.07	-	-	-	-	-
19-Dec-25	8.08	-	-	-	-	-
20-Mar-26	8.12	-	-	-	-	-
19-Jun-26	8.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.16	-	-	-	-	-

	Previous Close	14.21		29/08/25
	SOLARIA Close	13.84		29/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.85	-	-	-	-	20
17-Oct-25	13.87	-	-	-	-	-
21-Nov-25	13.90	-	-	-	-	-
19-Dec-25	13.92	-	-	-	-	-
20-Mar-26	13.98	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-
18-Sep-26	14.10	-	-	-	-	-
18-Dec-26	14.17	-	-	-	-	-
19-Mar-27	14.23	-	-	-	-	-
18-Jun-27	14.30	-	-	-	-	-
17-Sep-27	14.36	-	-	-	-	-
17-Dec-27	14.44	-	-	-	-	-
16-Jun-28	14.59	-	-	-	-	-
15-Dec-28	14.75	-	-	-	-	-
15-Jun-29	14.91	-	-	-	-	-
21-Dec-29	15.10	-	-	-	-	-
21-Jun-30	15.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.85	-	-	-	-	-
17-Oct-25	13.87	-	-	-	-	-
21-Nov-25	13.90	-	-	-	-	-
19-Dec-25	13.92	-	-	-	-	-
20-Mar-26	13.98	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.84	-	-	-	-	-

	Previous Close	22.64		29/08/25
	TECNICAS REUNIDAS Close	22.68		29/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.71	-	-	-	-	-
17-Oct-25	22.74	-	-	-	-	-
21-Nov-25	22.78	-	-	-	-	-
19-Dec-25	22.82	-	-	-	-	-
20-Mar-26	22.84	-	-	-	-	-
19-Jun-26	22.95	-	-	-	-	-
18-Sep-26	22.92	-	-	-	-	-
18-Dec-26	23.02	-	-	-	-	-
19-Mar-27	22.95	-	-	-	-	-
18-Jun-27	23.05	-	-	-	-	-
17-Sep-27	22.97	-	-	-	-	-
17-Dec-27	23.09	-	-	-	-	-
16-Jun-28	23.15	-	-	-	-	-
15-Dec-28	23.20	-	-	-	-	-
15-Jun-29	23.27	-	-	-	-	-
21-Dec-29	23.35	-	-	-	-	-
21-Jun-30	23.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.71	-	-	-	-	-
17-Oct-25	22.74	-	-	-	-	-
21-Nov-25	22.78	-	-	-	-	-
19-Dec-25	22.82	-	-	-	-	-
20-Mar-26	22.84	-	-	-	-	-
19-Jun-26	22.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.68	-	-	-	-	-

	Previous Close	4.57		29/08/25
	TELEFONICA Close	4.58		29/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	4.58	-	-	-	-	-
05-Sep-25	4.58	-	-	-	-	-
12-Sep-25	4.58	-	-	-	-	-
19-Sep-25	4.58	-	-	-	-	5
17-Oct-25	4.59	-	-	-	-	-
21-Nov-25	4.60	-	-	-	-	-
19-Dec-25	4.46	-	-	-	-	30,000
20-Mar-26	4.48	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-
18-Sep-26	4.38	-	-	-	-	-
18-Dec-26	4.26	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.18	-	-	-	-	-
17-Sep-27	4.20	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
16-Jun-28	4.01	-	-	-	-	-
15-Dec-28	3.93	-	-	-	-	-
15-Jun-29	3.85	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.58	-	-	-	-	-
17-Oct-25	4.59	-	-	-	-	-
21-Nov-25	4.60	-	-	-	-	-
19-Dec-25	4.46	-	-	-	-	-
20-Mar-26	4.48	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	2.38		29/08/25
	UNICAJA Close	2.37		29/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.37	-	-	-	-	8
17-Oct-25	2.31	-	-	-	-	-
21-Nov-25	2.31	-	-	-	-	-
19-Dec-25	2.32	-	-	-	-	-
20-Mar-26	2.33	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.28	-	-	-	-	-
18-Dec-26	2.22	-	-	-	-	-
19-Mar-27	2.23	-	-	-	-	-
18-Jun-27	2.17	-	-	-	-	-
17-Sep-27	2.18	-	-	-	-	-
17-Dec-27	2.13	-	-	-	-	-
16-Jun-28	2.08	-	-	-	-	-
15-Dec-28	2.04	-	-	-	-	-
15-Jun-29	1.99	-	-	-	-	-
21-Dec-29	1.95	-	-	-	-	-
21-Jun-30	1.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.37	-	-	-	-	-
17-Oct-25	2.31	-	-	-	-	-
21-Nov-25	2.31	-	-	-	-	-
19-Dec-25	2.32	-	-	-	-	-
20-Mar-26	2.33	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-

	Previous Close	92.40		29/08/25
	VIDRALA Close	92.10		29/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.20	-	-	-	-	-
17-Oct-25	92.34	-	-	-	-	-
21-Nov-25	92.52	-	-	-	-	-
19-Dec-25	92.66	-	-	-	-	-
20-Mar-26	92.00	-	-	-	-	-
19-Jun-26	92.41	-	-	-	-	-
18-Sep-26	92.37	-	-	-	-	-
18-Dec-26	92.78	-	-	-	-	-
19-Mar-27	92.00	-	-	-	-	-
18-Jun-27	92.42	-	-	-	-	-
17-Sep-27	92.41	-	-	-	-	-
17-Dec-27	92.88	-	-	-	-	-
16-Jun-28	92.64	-	-	-	-	-
15-Dec-28	93.19	-	-	-	-	-
15-Jun-29	93.04	-	-	-	-	-
21-Dec-29	93.72	-	-	-	-	-
21-Jun-30	93.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.20	-	-	-	-	-
17-Oct-25	92.34	-	-	-	-	-
21-Nov-25	92.52	-	-	-	-	-
19-Dec-25	92.66	-	-	-	-	-
20-Mar-26	92.00	-	-	-	-	-
19-Jun-26	92.41	-	-	-	-	-

	Previous Close	59.70		29/08/25
	VISCOFAN Close	59.80		29/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.87	-	-	-	-	-
17-Oct-25	59.96	-	-	-	-	-
21-Nov-25	60.07	-	-	-	-	-
19-Dec-25	58.55	-	-	-	-	-
20-Mar-26	58.83	-	-	-	-	-
19-Jun-26	58.37	-	-	-	-	-
18-Sep-26	58.61	-	-	-	-	-
18-Dec-26	58.86	-	-	-	-	-
19-Mar-27	57.39	-	-	-	-	-
18-Jun-27	56.90	-	-	-	-	-
17-Sep-27	57.18	-	-	-	-	-
17-Dec-27	57.47	-	-	-	-	-
16-Jun-28	55.48	-	-	-	-	-
15-Dec-28	56.10	-	-	-	-	-
15-Jun-29	54.14	-	-	-	-	-
21-Dec-29	52.96	-	-	-	-	-
21-Jun-30	52.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.87	-	-	-	-	-
17-Oct-25	59.96	-	-	-	-	-
21-Nov-25	60.07	-	-	-	-	-
19-Dec-25	58.55	-	-	-	-	-
20-Mar-26	58.83	-	-	-	-	-
19-Jun-26	58.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		29/08/25
	BBVA DIV Close	0.410		29/08/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7200	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4740	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	100
17-Dec-27	0.7220	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		29/08/25
	BBVA DIV25 Close	-		29/08/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7200	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4740	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	-
17-Dec-27	0.7220	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		29/08/25
	CAIXABANK DIV Close	0.286		29/08/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.2864	-	-	-	-	-
17-Oct-25	0.2864	-	-	-	-	-
21-Nov-25	0.4304	-	-	-	-	-
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	-		29/08/25
	CAIXABANK DIV25 Close	-		29/08/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		29/08/25
	GAS NATURAL DIV Close	1.200		29/08/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		29/08/25
	GAS NATURAL DIV25 Close	-		29/08/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		29/08/25
	IBERDROLA DIV Close	0.640		29/08/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.6400	-	-	-	-	-
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-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	-		29/08/25
	IBERDROLA DIV25 Close	-		29/08/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		29/08/25
	INDITEX DIV Close	0.840		29/08/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.8400	-	-	-	-	-
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
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	-		29/08/25
	INDITEX DIV25 Close	-		29/08/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		29/08/25
	REPSOL DIV Close	0.975		29/08/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-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	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		29/08/25
	REPSOL DIV25 Close	-		29/08/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-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	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		29/08/25
	SANTANDER DIV Close	0.110		29/08/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	-
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		29/08/25
	SANTANDER DIV25 Close	-		29/08/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	4,204
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		29/08/25
	TELEFONICA DIV Close	0.150		29/08/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-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	-		29/08/25
	TELEFONICA DIV25 Close	-		29/08/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-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	-		29/08/25
	MINI IBEX-35 Close	-		29/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14,000	935.80	969.00	969.00	969.00	24.39	1.00	1	-
Aug-25 w5 14,150	785.80	799.00	799.00	799.00	23.56	1.00	1	-
Aug-25 w5 14,300	635.80	-	-	-	22.73	1.00	1	-
Aug-25 w5 14,400	535.80	-	-	-	22.18	1.00	3	-
Aug-25 w5 14,450	485.80	-	-	-	21.91	1.00	1	-
Aug-25 w5 14,600	335.80	-	-	-	21.08	1.00	1	-
Aug-25 w5 14,925	10.80	15.00	15.00	15.00	19.29	1.00	2	-
Aug-25 w5 14,950	-	15.00	15.00	15.00	19.20	-	2	-
Aug-25 w5 14,975	-	9.00	10.00	8.00	19.14	-	6	-
Aug-25 w5 15,000	-	5.00	20.00	5.00	19.08	-	4	-
Aug-25 w5 15,050	-	-	-	-	18.97	-	1	-
Aug-25 w5 15,100	-	10.00	10.00	10.00	18.86	-	9	-
Aug-25 w5 15,150	-	6.00	6.00	6.00	18.74	-	9	-
Aug-25 w5 15,200	-	-	-	-	18.63	-	15	-
Aug-25 w5 15,250	-	-	-	-	18.51	-	5	-
Aug-25 w5 15,300	-	-	-	-	18.40	-	3	-
Aug-25 w5 15,350	-	-	-	-	18.29	-	15	-
Aug-25 w5 15,400	-	-	-	-	18.17	-	4	-
Aug-25 w5 15,500	-	-	-	-	17.95	-	6	-
Aug-25 w5 15,550	-	-	-	-	17.83	-	42	-
Aug-25 w5 15,600	-	-	-	-	17.72	-	42	-
Aug-25 w5 15,650	-	-	-	-	17.60	-	6	-
Aug-25 w5 15,700	-	-	-	-	17.49	-	1	-
Aug-25 w5 15,750	-	-	-	-	17.38	-	1	-
Sep-25 w1 13,100	1,856.00	-	-	-	23.72	1.00	-	1
Sep-25 w1 14,000	957.00	971.00	971.00	971.00	18.86	0.99	1	1
Sep-25 w1 14,150	808.00	801.00	801.00	801.00	18.05	0.99	1	4
Sep-25 w1 14,350	612.00	-	-	-	16.97	0.96	-	1
Sep-25 w1 14,900	147.00	142.00	146.00	120.00	14.01	0.58	7	7
Sep-25 w1 15,000	93.00	74.00	74.00	74.00	13.59	0.44	1	-
Sep-25 w1 15,050	72.00	95.00	95.00	95.00	13.47	0.37	1	1
Sep-25 w1 15,100	54.00	65.00	65.00	65.00	13.35	0.31	1	1
Sep-25 w1 15,200	29.00	20.00	20.00	19.00	13.10	0.19	3	5
Sep-25 w1 15,250	20.00	18.00	18.00	18.00	12.98	0.14	2	3
Sep-25 w1 15,300	13.00	15.00	15.00	15.00	12.86	0.10	2	4
Sep-25 w1 15,350	9.00	-	-	-	12.74	0.07	-	1
Sep-25 w1 15,400	5.00	-	-	-	12.61	0.05	-	2
Sep-25 w1 15,450	3.00	-	-	-	12.49	0.03	-	2
Sep-25 w1 15,550	1.00	-	-	-	12.25	0.01	-	1
Sep-25 w1 15,600	1.00	-	-	-	12.12	0.01	-	2
Sep-25 w1 15,800	-	-	-	-	11.63	-	-	1
Sep-25 w2 13,700	1,266.00	-	-	-	21.20	0.98	-	1
Sep-25 w2 13,800	1,167.00	-	-	-	20.67	0.98	-	1
Sep-25 w2 14,350	642.00	-	-	-	17.74	0.89	-	1
Sep-25 w2 14,800	273.00	247.00	247.00	247.00	15.35	0.65	1	1
Sep-25 w2 14,900	207.00	217.00	217.00	217.00	14.82	0.56	1	1
Sep-25 w2 15,200	73.00	65.00	65.00	65.00	13.90	0.29	1	2
Sep-25 w2 15,250	59.00	-	-	-	13.78	0.25	-	11
Sep-25 w2 15,300	47.00	47.00	47.00	47.00	13.66	0.21	1	11
Sep-25 w2 15,400	28.00	26.00	26.00	26.00	13.42	0.14	1	2
Sep-25 w2 15,450	21.00	22.00	22.00	22.00	13.30	0.11	1	1
Sep-25 w2 15,500	16.00	-	-	-	13.18	0.09	-	1
Sep-25 w2 15,800	2.00	-	-	-	12.45	0.01	-	1
Sep-25 7,000	7,959.00	-	-	-	55.06	1.00	-	1
Sep-25 7,400	7,560.00	-	-	-	53.04	1.00	-	6
Sep-25 8,000	6,961.00	-	-	-	50.01	1.00	-	7
Sep-25 9,000	5,962.00	-	-	-	44.95	1.00	-	1
Sep-25 9,300	5,662.00	-	-	-	43.43	1.00	-	1
Sep-25 9,400	5,562.00	-	-	-	42.93	1.00	-	2
Sep-25 9,600	5,362.00	-	-	-	41.92	1.00	-	1
Sep-25 10,000	4,963.00	-	-	-	39.90	1.00	-	1
Sep-25 10,500	4,463.00	-	-	-	37.37	1.00	-	1
Sep-25 10,800	4,164.00	-	-	-	35.85	1.00	-	2
Sep-25 11,000	3,964.00	-	-	-	34.84	1.00	-	3
Sep-25 11,100	3,864.00	-	-	-	34.34	1.00	-	2
Sep-25 11,300	3,664.00	-	-	-	33.32	1.00	-	33
Sep-25 11,500	3,465.00	-	-	-	32.31	1.00	-	1
Sep-25 11,800	3,165.00	-	-	-	30.80	1.00	-	3
Sep-25 11,900	3,065.00	-	-	-	30.29	1.00	-	1
Sep-25 12,000	2,965.00	-	-	-	29.79	1.00	-	26
Sep-25 12,200	2,766.00	-	-	-	28.77	1.00	-	2
Sep-25 12,300	2,666.00	-	-	-	28.27	1.00	-	1
Sep-25 12,400	2,566.00	-	-	-	27.76	1.00	-	4
Sep-25 12,500	2,467.00	-	-	-	27.26	1.00	-	5
Sep-25 12,600	2,367.00	2,320.00	2,320.00	2,320.00	26.75	1.00	1	6
Sep-25 12,700	2,267.00	-	-	-	26.25	0.99	-	1
Sep-25 12,800	2,168.00	-	-	-	25.74	0.99	-	4
Sep-25 12,900	2,068.00	-	-	-	25.24	0.99	-	3
Sep-25 12,950	2,018.00	-	-	-	24.98	0.99	-	1
Sep-25 13,000	1,969.00	-	-	-	24.73	0.99	-	19
Sep-25 13,200	1,770.00	-	-	-	23.72	0.99	-	1
Sep-25 13,250	1,721.00	-	-	-	23.47	0.98	-	1
Sep-25 13,300	1,672.00	-	-	-	23.21	0.98	-	2
Sep-25 13,400	1,573.00	-	-	-	22.71	0.98	-	3
Sep-25 13,500	1,475.00	-	-	-	22.20	0.97	-	8
Sep-25 13,600	1,377.00	-	-	-	21.70	0.97	-	59
Sep-25 13,700	1,279.00	-	-	-	21.19	0.96	-	9
Sep-25 13,800	1,183.00	-	-	-	20.69	0.95	-	7
Sep-25 13,850	1,135.00	-	-	-	20.43	0.94	-	1
Sep-25 13,900	1,087.00	-	-	-	20.18	0.94	-	28
Sep-25 13,950	1,039.00	-	-	-	19.93	0.93	-	15
Sep-25 14,000	992.00	-	-	-	19.68	0.92	-	103
Sep-25 14,050	945.00	-	-	-	19.42	0.91	-	4
Sep-25 14,100	899.00	-	-	-	19.17	0.90	-	8
Sep-25 14,200	807.00	-	-	-	18.66	0.88	-	271
Sep-25 14,250	762.00	-	-	-	18.41	0.87	-	3
Sep-25 14,300	717.00	-	-	-	18.16	0.86	-	25
Sep-25 14,350	673.00	-	-	-	17.91	0.84	-	7
Sep-25 14,400	630.00	-	-	-	17.65	0.82	-	23
Sep-25 14,500	546.00	-	-	-	17.15	0.78	-	29
Sep-25 14,550	505.00	-	-	-	16.90	0.76	-	4
Sep-25 14,600	465.00	490.00	490.00	490.00	16.64	0.74	1	8
Sep-25 14,650	426.00	425.00	425.00	425.00	16.39	0.71	1	11
Sep-25 14,700	389.00	360.00	360.00	360.00	16.14	0.68	1	23
Sep-25 14,800	318.00	-	-	-	15.63	0.62	-	47
Sep-25 14,850	285.00	-	-	-	15.38	0.59	-	25
Sep-25 14,900	253.00	260.00	260.00	223.00	15.13	0.56	8	21
Sep-25 14,950	224.00	222.00	222.00	208.00	14.87	0.52	11	14
Sep-25 15,000	197.00	192.00	218.00	170.00	14.72	0.48	5	75
Sep-25 15,050	173.00	-	-	-	14.63	0.45	-	4
Sep-25 15,100	151.00	132.00	132.00	130.00	14.53	0.41	3	42
Sep-25 15,150	131.00	-	-	-	14.44	0.37	-	1
Sep-25 15,200	113.00	97.00	97.00	97.00	14.34	0.33	1	8
Sep-25 15,250	96.00	85.00	85.00	85.00	14.25	0.30	1	14
Sep-25 15,300	81.00	66.00	92.00	65.00	14.15	0.27	10	48
Sep-25 15,350	69.00	-	-	-	14.06	0.23	-	7
Sep-25 15,400	57.00	44.00	51.00	44.00	13.96	0.20	3	38
Sep-25 15,450	47.00	-	-	-	13.87	0.18	-	4
Sep-25 15,500	38.00	30.00	42.00	30.00	13.77	0.15	2	73
Sep-25 15,550	31.00	26.00	26.00	26.00	13.68	0.13	1	11
Sep-25 15,600	25.00	16.00	20.00	16.00	13.58	0.11	6	24
Sep-25 15,650	20.00	18.00	22.00	18.00	13.49	0.09	3	8
Sep-25 15,700	15.00	18.00	18.00	18.00	13.40	0.07	1	71
Sep-25 15,750	12.00	-	-	-	13.30	0.06	-	1
Sep-25 15,800	9.00	-	-	-	13.21	0.05	-	16
Sep-25 15,900	5.00	-	-	-	13.02	0.03	-	2
Sep-25 16,000	3.00	-	-	-	12.83	0.02	-	6
Sep-25 16,050	2.00	-	-	-	12.73	0.01	-	1
Oct-25 12,600	2,367.00	-	-	-	25.02	0.97	-	1
Oct-25 13,000	1,978.00	-	-	-	23.17	0.95	-	1
Oct-25 13,050	1,929.00	-	-	-	22.93	0.95	-	2
Oct-25 14,100	955.00	-	-	-	18.07	0.82	-	3
Oct-25 14,200	869.00	850.00	850.00	850.00	17.60	0.80	1	2
Oct-25 14,300	786.00	793.00	793.00	770.00	17.14	0.77	2	5
Oct-25 14,400	704.00	-	-	-	16.68	0.74	-	1
Oct-25 14,500	625.00	-	-	-	16.21	0.71	-	6
Oct-25 14,550	587.00	-	-	-	15.98	0.69	-	100
Oct-25 14,600	549.00	530.00	530.00	525.00	15.75	0.67	4	4
Oct-25 14,800	408.00	-	-	-	14.82	0.59	-	1
Oct-25 14,850	376.00	-	-	-	14.59	0.56	-	1
Oct-25 14,900	344.00	-	-	-	14.36	0.54	-	1
Oct-25 14,950	314.00	-	-	-	14.13	0.51	-	3
Oct-25 15,000	288.00	300.00	326.00	300.00	14.03	0.49	2	19
Oct-25 15,050	264.00	-	-	-	13.97	0.46	-	2
Oct-25 15,100	241.00	-	-	-	13.90	0.44	-	10
Oct-25 15,200	199.00	-	-	-	13.77	0.38	-	2
Oct-25 15,250	180.00	-	-	-	13.70	0.36	-	1
Oct-25 15,300	162.00	-	-	-	13.63	0.33	-	5
Oct-25 15,400	130.00	-	-	-	13.50	0.29	-	120
Oct-25 15,450	116.00	-	-	-	13.43	0.26	-	1
Oct-25 15,500	103.00	-	-	-	13.37	0.24	-	251
Oct-25 15,600	80.00	-	-	-	13.23	0.20	-	22
Oct-25 15,700	61.00	72.00	72.00	72.00	13.10	0.16	1	10
Oct-25 15,900	34.00	-	-	-	12.83	0.10	-	7
Oct-25 16,000	24.00	-	-	-	12.70	0.08	-	47
Oct-25 16,050	21.00	-	-	-	12.63	0.07	-	2
Oct-25 16,200	12.00	-	-	-	12.43	0.04	-	1
Nov-25 14,100	1,008.00	-	-	-	18.27	0.75	-	1
Nov-25 14,900	425.00	487.00	487.00	487.00	14.71	0.51	1	3
Nov-25 15,000	374.00	-	-	-	14.57	0.48	-	4
Nov-25 15,100	327.00	-	-	-	14.45	0.44	-	1
Nov-25 15,200	285.00	-	-	-	14.34	0.40	-	2
Nov-25 15,800	105.00	-	-	-	13.65	0.20	-	1
Nov-25 15,900	86.00	-	-	-	13.54	0.17	-	1
Nov-25 16,200	45.00	-	-	-	13.20	0.10	-	14
Nov-25 16,300	35.00	-	-	-	13.08	0.08	-	15
Dec-25 6,600	8,248.00	-	-	-	47.73	0.99	-	3
Dec-25 7,300	7,553.00	-	-	-	44.94	0.99	-	39
Dec-25 7,400	7,454.00	-	-	-	44.54	0.99	-	35
Dec-25 7,500	7,354.00	-	-	-	44.14	0.99	-	36
Dec-25 7,600	7,255.00	-	-	-	43.74	0.99	-	31
Dec-25 8,400	6,462.00	-	-	-	40.56	0.99	-	1
Dec-25 8,600	6,264.00	-	-	-	39.76	0.99	-	5,000
Dec-25 9,000	5,869.00	-	-	-	38.17	0.99	-	400
Dec-25 9,400	5,474.00	-	-	-	36.57	0.98	-	1
Dec-25 9,500	5,375.00	-	-	-	36.18	0.98	-	20
Dec-25 9,600	5,277.00	-	-	-	35.78	0.98	-	20
Dec-25 9,800	5,080.00	-	-	-	34.98	0.98	-	1
Dec-25 10,000	4,883.00	-	-	-	34.18	0.98	-	1
Dec-25 10,100	4,784.00	-	-	-	33.79	0.98	-	1
Dec-25 10,200	4,686.00	-	-	-	33.39	0.98	-	2
Dec-25 10,400	4,490.00	-	-	-	32.59	0.97	-	1
Dec-25 10,600	4,294.00	-	-	-	31.79	0.97	-	18,000
Dec-25 10,800	4,099.00	-	-	-	31.00	0.97	-	32
Dec-25 11,000	3,904.00	-	-	-	30.20	0.96	-	10,001
Dec-25 11,100	3,807.00	-	-	-	29.80	0.96	-	1,500
Dec-25 11,200	3,710.00	-	-	-	29.40	0.96	-	1,000
Dec-25 11,300	3,613.00	-	-	-	29.01	0.96	-	6,000
Dec-25 11,400	3,516.00	-	-	-	28.61	0.95	-	15,002
Dec-25 11,500	3,419.00	-	-	-	28.21	0.95	-	1,506
Dec-25 11,600	3,323.00	-	-	-	27.81	0.95	-	11,001
Dec-25 11,700	3,226.00	-	-	-	27.41	0.95	-	5
Dec-25 11,800	3,131.00	-	-	-	27.02	0.94	-	3,001
Dec-25 11,900	3,035.00	-	-	-	26.62	0.94	-	5,022
Dec-25 12,000	2,939.00	-	-	-	26.22	0.93	-	23
Dec-25 12,300	2,654.00	-	-	-	25.02	0.92	-	4
Dec-25 12,400	2,560.00	-	-	-	24.63	0.91	-	14
Dec-25 12,600	2,373.00	-	-	-	23.83	0.90	-	1
Dec-25 12,800	2,187.00	-	-	-	23.03	0.89	-	2
Dec-25 12,900	2,095.00	-	-	-	22.63	0.88	-	9
Dec-25 13,000	2,004.00	-	-	-	22.24	0.87	-	18
Dec-25 13,100	1,913.00	-	-	-	21.84	0.86	-	4
Dec-25 13,200	1,823.00	-	-	-	21.44	0.85	-	2
Dec-25 13,300	1,733.00	-	-	-	21.04	0.84	-	2
Dec-25 13,400	1,644.00	1,603.00	1,603.00	1,603.00	20.64	0.83	1	9
Dec-25 13,500	1,557.00	-	-	-	20.24	0.82	-	9
Dec-25 13,600	1,470.00	-	-	-	19.85	0.81	-	9
Dec-25 13,700	1,384.00	1,380.00	1,380.00	1,380.00	19.45	0.79	9	1
Dec-25 13,800	1,299.00	-	-	-	19.05	0.78	-	1
Dec-25 13,900	1,216.00	-	-	-	18.65	0.76	-	22
Dec-25 14,000	1,134.00	-	-	-	18.25	0.74	-	13
Dec-25 14,100	1,053.00	-	-	-	17.85	0.72	-	10
Dec-25 14,200	975.00	-	-	-	17.46	0.70	-	3
Dec-25 14,300	897.00	-	-	-	17.06	0.68	-	3
Dec-25 14,400	822.00	-	-	-	16.66	0.66	-	4
Dec-25 14,500	749.00	-	-	-	16.26	0.63	-	17
Dec-25 14,600	678.00	-	-	-	15.86	0.60	-	4
Dec-25 14,700	610.00	-	-	-	15.46	0.57	-	5
Dec-25 14,800	545.00	-	-	-	15.07	0.54	-	8
Dec-25 14,900	482.00	-	-	-	14.68	0.51	-	206
Dec-25 15,000	432.00	-	-	-	14.56	0.48	-	28
Dec-25 15,100	385.00	-	-	-	14.45	0.45	-	102
Dec-25 15,200	342.00	333.00	333.00	333.00	14.34	0.41	1	21
Dec-25 15,300	301.00	-	-	-	14.23	0.38	-	5
Dec-25 15,400	264.00	-	-	-	14.12	0.35	-	5
Dec-25 15,500	231.00	-	-	-	14.01	0.32	-	3,003
Dec-25 15,600	200.00	-	-	-	13.89	0.29	-	12
Dec-25 15,700	172.00	-	-	-	13.78	0.26	-	2
Dec-25 15,800	147.00	-	-	-	13.67	0.23	-	18
Dec-25 15,900	125.00	-	-	-	13.56	0.20	-	15
Dec-25 16,000	105.00	-	-	-	13.45	0.18	-	9
Dec-25 16,100	88.00	-	-	-	13.33	0.16	-	3
Dec-25 16,200	73.00	-	-	-	13.22	0.13	-	1
Dec-25 16,500	39.00	-	-	-	12.89	0.08	-	15
Dec-25 16,600	31.00	-	-	-	12.77	0.07	-	10
Dec-25 17,000	11.00	-	-	-	12.33	0.03	-	1
Mar-26 9,000	5,861.00	-	-	-	33.88	0.97	-	5
Mar-26 10,100	4,796.00	-	-	-	30.36	0.96	-	1
Mar-26 10,500	4,413.00	-	-	-	29.08	0.95	-	1
Mar-26 10,700	4,222.00	-	-	-	28.44	0.94	-	1
Mar-26 11,200	3,749.00	-	-	-	26.84	0.93	-	4
Mar-26 12,800	2,287.00	-	-	-	21.72	0.84	-	1
Mar-26 12,900	2,199.00	-	-	-	21.40	0.83	-	1
Mar-26 13,000	2,112.00	-	-	-	21.08	0.82	-	2
Mar-26 13,500	1,689.00	-	-	-	19.48	0.76	-	1
Mar-26 13,600	1,607.00	-	-	-	19.16	0.75	-	2
Mar-26 13,700	1,526.00	-	-	-	18.84	0.74	-	1
Mar-26 14,000	1,290.00	-	-	-	17.88	0.69	-	1
Mar-26 14,500	923.00	-	-	-	16.28	0.60	-	1
Mar-26 14,700	788.00	-	-	-	15.64	0.56	-	21
Mar-26 14,800	724.00	-	-	-	15.32	0.54	-	2
Mar-26 15,000	610.00	-	-	-	14.88	0.49	-	10
Mar-26 15,100	560.00	-	-	-	14.75	0.47	-	20
Mar-26 15,500	387.00	-	-	-	14.24	0.37	-	1
Mar-26 15,600	349.00	-	-	-	14.11	0.35	-	20
Mar-26 15,700	315.00	-	-	-	13.99	0.32	-	21
Mar-26 15,800	282.00	-	-	-	13.86	0.30	-	1
Mar-26 16,000	223.00	-	-	-	13.60	0.26	-	3
Mar-26 16,300	152.00	-	-	-	13.22	0.19	-	15
Mar-26 16,400	132.00	-	-	-	13.09	0.17	-	15
Jun-26 11,400	3,476.00	-	-	-	25.27	0.88	-	32
Jun-26 13,600	1,621.00	-	-	-	19.10	0.70	-	1
Jun-26 13,700	1,545.00	-	-	-	18.82	0.69	-	4
Jun-26 14,500	981.00	-	-	-	16.57	0.56	-	2
Jun-26 14,900	744.00	-	-	-	15.63	0.49	-	2
Jun-26 15,000	692.00	-	-	-	15.46	0.47	-	1
Jun-26 15,200	595.00	-	-	-	15.12	0.43	-	1
Jun-26 15,800	352.00	-	-	-	14.11	0.31	-	1
Jun-26 16,000	287.00	-	-	-	13.77	0.27	-	2
Jun-26 16,100	257.00	-	-	-	13.60	0.25	-	15
Jun-26 16,500	159.00	-	-	-	12.92	0.18	-	15
Jun-26 16,600	139.00	-	-	-	12.75	0.16	-	15
Jun-26 16,700	120.00	-	-	-	12.58	0.15	-	15
Sep-26 12,200	2,755.00	-	-	-	21.72	0.81	-	32
Dec-26 8,300	6,212.00	-	-	-	30.16	0.94	-	655
Dec-26 8,600	5,932.00	-	-	-	29.48	0.94	-	1,250
Dec-26 10,500	4,203.00	-	-	-	25.18	0.88	-	30
Dec-26 12,200	2,753.00	-	-	-	21.33	0.78	-	32
Dec-26 13,000	2,122.00	-	-	-	19.52	0.72	-	1
Dec-26 15,800	471.00	-	-	-	14.07	0.33	-	2
Dec-27 14,000	1,620.00	-	-	-	18.12	0.56	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13,700	-	-	-	-	26.04	-	1	-
Aug-25 w5 14,000	-	-	-	-	24.39	-	1	-
Aug-25 w5 14,050	-	-	-	-	24.11	-	2	-
Aug-25 w5 14,100	-	-	-	-	23.84	-	2	-
Aug-25 w5 14,150	-	-	-	-	23.56	-	3	-
Aug-25 w5 14,200	-	-	-	-	23.29	-	1	-
Aug-25 w5 14,250	-	-	-	-	23.01	-	1	-
Aug-25 w5 14,300	-	-	-	-	22.73	-	1	-
Aug-25 w5 14,400	-	-	-	-	22.18	-	1	-
Aug-25 w5 14,450	-	-	-	-	21.91	-	2	-
Aug-25 w5 14,500	-	-	-	-	21.63	-	3	-
Aug-25 w5 14,550	-	-	-	-	21.36	-	1	-
Aug-25 w5 14,600	-	-	-	-	21.08	-	2	-
Aug-25 w5 14,650	-	-	-	-	20.81	-	1	-
Aug-25 w5 14,700	-	-	-	-	20.53	-	1	-
Aug-25 w5 14,750	-	-	-	-	20.25	-	48	-
Aug-25 w5 14,775	-	-	-	-	20.12	-	1	-
Aug-25 w5 14,800	-	-	-	-	19.98	-	2	-
Aug-25 w5 14,825	-	-	-	-	19.84	-	3	-
Aug-25 w5 14,850	-	-	-	-	19.70	-	5	-
Aug-25 w5 14,875	-	10.00	10.00	9.00	19.57	-	43	-
Aug-25 w5 14,900	-	8.00	28.00	8.00	19.43	-	18	-
Aug-25 w5 14,925	-	-	-	-	19.29	-	16	-
Aug-25 w5 14,950	14.20	16.00	16.00	16.00	19.20	-1.00	48	-
Aug-25 w5 15,000	64.20	70.00	100.00	52.00	19.08	-1.00	36	-
Aug-25 w5 15,050	114.20	89.00	99.00	89.00	18.97	-1.00	5	-
Aug-25 w5 15,100	164.20	-	-	-	18.86	-1.00	5	-
Aug-25 w5 15,150	214.20	194.00	194.00	194.00	18.74	-1.00	5	-
Aug-25 w5 15,200	264.20	-	-	-	18.63	-1.00	16	-
Aug-25 w5 15,250	314.20	287.00	287.00	287.00	18.51	-1.00	12	-
Aug-25 w5 15,300	364.20	-	-	-	18.40	-1.00	8	-
Aug-25 w5 15,350	414.20	-	-	-	18.29	-1.00	5	-
Aug-25 w5 15,400	464.20	-	-	-	18.17	-1.00	7	-
Aug-25 w5 15,450	514.20	-	-	-	18.06	-1.00	1	-
Aug-25 w5 15,600	664.20	-	-	-	17.72	-1.00	1	-
Aug-25 w5 16,000	1,064.20	-	-	-	16.81	-1.00	1	-
Sep-25 w1 14,100	1.00	-	-	-	18.32	-0.01	-	1
Sep-25 w1 14,300	4.00	-	-	-	17.24	-0.03	-	1
Sep-25 w1 14,350	6.00	-	-	-	16.97	-0.04	-	1
Sep-25 w1 14,500	13.00	-	-	-	16.16	-0.08	-	5
Sep-25 w1 14,525	15.00	18.00	18.00	18.00	16.03	-0.09	10	10
Sep-25 w1 14,550	17.00	20.00	20.00	20.00	15.90	-0.10	5	5
Sep-25 w1 14,600	22.00	18.00	18.00	18.00	15.63	-0.13	2	2
Sep-25 w1 14,625	25.00	-	-	-	15.49	-0.15	-	1
Sep-25 w1 14,650	28.00	25.00	35.00	25.00	15.36	-0.16	10	10
Sep-25 w1 14,675	32.00	32.00	32.00	31.00	15.22	-0.18	2	2
Sep-25 w1 14,700	36.00	30.00	30.00	30.00	15.09	-0.20	2	7
Sep-25 w1 14,750	46.00	40.00	40.00	40.00	14.82	-0.25	2	2
Sep-25 w1 14,775	51.00	-	-	-	14.68	-0.27	-	1
Sep-25 w1 14,800	58.00	-	-	-	14.55	-0.30	-	7
Sep-25 w1 14,850	72.00	-	-	-	14.28	-0.36	-	1
Sep-25 w1 14,900	90.00	115.00	115.00	91.00	14.01	-0.42	4	4
Sep-25 w1 14,925	100.00	101.00	101.00	101.00	13.87	-0.45	1	1
Sep-25 w1 14,950	111.00	105.00	138.00	96.00	13.74	-0.49	14	12
Sep-25 w1 14,975	123.00	110.00	110.00	110.00	13.66	-0.52	3	3
Sep-25 w1 15,000	136.00	135.00	135.00	135.00	13.59	-0.56	7	7
Sep-25 w1 15,050	165.00	-	-	-	13.47	-0.63	-	3
Sep-25 w1 15,100	197.00	-	-	-	13.35	-0.69	-	3
Sep-25 w1 15,150	233.00	-	-	-	13.23	-0.75	-	2
Sep-25 w1 15,200	271.00	-	-	-	13.10	-0.81	-	3
Sep-25 w1 15,250	313.00	350.00	350.00	350.00	12.98	-0.86	1	8
Sep-25 w1 15,300	356.00	-	-	-	12.86	-0.90	-	2
Sep-25 w1 15,350	401.00	-	-	-	12.74	-0.93	-	1
Sep-25 w1 15,450	496.00	-	-	-	12.49	-0.97	-	1
Sep-25 w2 14,150	16.00	22.00	25.00	22.00	18.81	-0.06	2	2
Sep-25 w2 14,500	46.00	48.00	48.00	48.00	16.95	-0.17	1	10
Sep-25 w2 14,700	83.00	101.00	101.00	101.00	15.88	-0.28	1	1
Sep-25 w2 14,750	95.00	106.00	106.00	106.00	15.61	-0.31	1	4
Sep-25 w2 14,800	110.00	114.00	114.00	114.00	15.35	-0.35	1	2
Sep-25 w2 14,850	126.00	137.00	137.00	137.00	15.08	-0.39	1	2
Sep-25 w2 14,900	144.00	-	-	-	14.82	-0.44	-	2
Sep-25 w2 14,950	165.00	-	-	-	14.55	-0.48	-	5
Sep-25 w2 15,000	189.00	201.00	201.00	201.00	14.39	-0.53	1	3
Sep-25 w2 15,050	215.00	-	-	-	14.27	-0.58	-	2
Sep-25 w2 15,100	244.00	-	-	-	14.15	-0.62	-	10
Sep-25 w2 15,150	276.00	271.00	271.00	271.00	14.03	-0.67	1	2
Sep-25 w2 15,200	310.00	-	-	-	13.90	-0.71	-	1
Sep-25 w2 15,250	345.00	-	-	-	13.78	-0.75	-	2
Sep-25 w2 15,300	383.00	377.00	377.00	375.00	13.66	-0.79	2	119
Sep-25 w2 15,350	423.00	420.00	420.00	415.00	13.54	-0.83	4	4
Sep-25 w2 15,400	465.00	470.00	470.00	470.00	13.42	-0.86	2	2
Sep-25 6,400	-	-	-	-	58.09	-	-	1
Sep-25 6,600	-	-	-	-	57.08	-	-	2
Sep-25 6,900	-	-	-	-	55.57	-	-	1
Sep-25 8,000	-	-	-	-	50.01	-	-	1
Sep-25 8,400	-	-	-	-	47.98	-	-	1
Sep-25 8,500	-	-	-	-	47.48	-	-	10
Sep-25 8,600	-	-	-	-	46.97	-	-	2
Sep-25 8,700	-	-	-	-	46.47	-	-	7
Sep-25 8,800	-	-	-	-	45.96	-	-	7
Sep-25 8,900	-	-	-	-	45.46	-	-	12
Sep-25 9,000	-	-	-	-	44.95	-	-	13
Sep-25 9,100	-	-	-	-	44.45	-	-	5
Sep-25 9,200	-	-	-	-	43.94	-	-	5
Sep-25 9,300	-	-	-	-	43.43	-	-	2
Sep-25 9,400	-	-	-	-	42.93	-	-	3
Sep-25 9,500	-	-	-	-	42.42	-	-	5
Sep-25 9,700	-	-	-	-	41.41	-	-	5
Sep-25 9,800	-	-	-	-	40.91	-	-	5
Sep-25 9,900	-	-	-	-	40.40	-	-	27
Sep-25 10,000	-	-	-	-	39.90	-	-	7
Sep-25 10,100	-	-	-	-	39.39	-	-	7
Sep-25 10,200	-	-	-	-	38.89	-	-	6
Sep-25 10,300	-	-	-	-	38.38	-	-	11
Sep-25 10,400	-	-	-	-	37.87	-	-	18
Sep-25 10,500	-	-	-	-	37.37	-	-	8
Sep-25 10,600	-	-	-	-	36.86	-	-	11
Sep-25 10,700	-	-	-	-	36.36	-	-	16
Sep-25 10,800	-	-	-	-	35.85	-	-	5
Sep-25 10,900	-	-	-	-	35.35	-	-	10
Sep-25 11,000	-	-	-	-	34.84	-	-	101
Sep-25 11,100	-	-	-	-	34.34	-	-	100
Sep-25 11,200	-	-	-	-	33.83	-	-	10
Sep-25 11,300	-	-	-	-	33.32	-	-	3
Sep-25 11,500	-	-	-	-	32.31	-	-	2
Sep-25 11,600	-	-	-	-	31.81	-	-	4
Sep-25 11,700	-	-	-	-	31.30	-	-	5
Sep-25 11,900	-	-	-	-	30.29	-	-	22
Sep-25 12,000	-	-	-	-	29.79	-	-	80
Sep-25 12,100	-	-	-	-	29.28	-	-	1
Sep-25 12,200	-	-	-	-	28.77	-	-	12
Sep-25 12,300	1.00	-	-	-	28.27	-	-	7
Sep-25 12,400	1.00	-	-	-	27.76	-	-	13
Sep-25 12,500	1.00	-	-	-	27.26	-	-	11
Sep-25 12,600	1.00	-	-	-	26.75	-	-	6
Sep-25 12,700	1.00	-	-	-	26.25	-	-	102
Sep-25 12,800	2.00	-	-	-	25.74	-0.01	-	30
Sep-25 12,900	2.00	-	-	-	25.24	-0.01	-	10
Sep-25 13,000	3.00	-	-	-	24.73	-0.01	-	48
Sep-25 13,100	3.00	-	-	-	24.23	-0.01	-	8
Sep-25 13,200	4.00	-	-	-	23.72	-0.01	-	8
Sep-25 13,250	4.00	-	-	-	23.47	-0.01	-	2
Sep-25 13,300	5.00	-	-	-	23.21	-0.02	-	7
Sep-25 13,400	6.00	-	-	-	22.71	-0.02	-	5
Sep-25 13,500	8.00	-	-	-	22.20	-0.03	-	12
Sep-25 13,550	9.00	-	-	-	21.95	-0.03	-	1
Sep-25 13,600	10.00	-	-	-	21.70	-0.03	-	7
Sep-25 13,650	11.00	-	-	-	21.45	-0.04	-	161
Sep-25 13,700	12.00	-	-	-	21.19	-0.04	-	11
Sep-25 13,750	14.00	-	-	-	20.94	-0.04	-	7
Sep-25 13,800	16.00	19.00	20.00	19.00	20.69	-0.05	2	26
Sep-25 13,850	18.00	23.00	23.00	23.00	20.43	-0.05	1	1
Sep-25 13,900	20.00	24.00	24.00	24.00	20.18	-0.06	1	8
Sep-25 13,950	22.00	-	-	-	19.93	-0.07	-	5
Sep-25 14,000	25.00	-	-	-	19.68	-0.08	-	89
Sep-25 14,050	28.00	30.00	30.00	30.00	19.42	-0.08	1	6
Sep-25 14,100	31.00	-	-	-	19.17	-0.09	-	24
Sep-25 14,150	35.00	-	-	-	18.92	-0.10	-	2
Sep-25 14,200	39.00	40.00	40.00	40.00	18.66	-0.12	1	6
Sep-25 14,250	44.00	-	-	-	18.41	-0.13	-	6
Sep-25 14,300	49.00	-	-	-	18.16	-0.14	-	63
Sep-25 14,350	55.00	54.00	54.00	54.00	17.91	-0.16	1	9
Sep-25 14,400	62.00	65.00	65.00	65.00	17.65	-0.18	1	17
Sep-25 14,500	78.00	75.00	80.00	72.00	17.15	-0.21	12	43
Sep-25 14,550	87.00	-	-	-	16.90	-0.24	-	1
Sep-25 14,600	97.00	-	-	-	16.64	-0.26	-	105
Sep-25 14,650	108.00	106.00	106.00	106.00	16.39	-0.29	1	101
Sep-25 14,700	121.00	-	-	-	16.14	-0.31	-	8
Sep-25 14,750	134.00	142.00	142.00	142.00	15.88	-0.34	1	1
Sep-25 14,800	150.00	154.00	154.00	154.00	15.63	-0.37	1	15
Sep-25 14,850	166.00	173.00	186.00	173.00	15.38	-0.41	2	7
Sep-25 14,900	185.00	-	-	-	15.13	-0.44	-	19
Sep-25 14,950	205.00	208.00	220.00	208.00	14.87	-0.48	10	12
Sep-25 15,000	228.00	246.00	246.00	246.00	14.72	-0.52	1	538
Sep-25 15,050	254.00	-	-	-	14.63	-0.55	-	6
Sep-25 15,100	282.00	280.00	282.00	245.00	14.53	-0.59	5	21
Sep-25 15,150	312.00	-	-	-	14.44	-0.63	-	7
Sep-25 15,200	344.00	380.00	380.00	380.00	14.34	-0.66	1	28
Sep-25 15,250	377.00	-	-	-	14.25	-0.70	-	22
Sep-25 15,300	413.00	-	-	-	14.15	-0.73	-	239
Sep-25 15,350	450.00	-	-	-	14.06	-0.76	-	20
Sep-25 15,400	488.00	-	-	-	13.96	-0.79	-	9
Sep-25 15,500	569.00	-	-	-	13.77	-0.85	-	17
Sep-25 15,600	656.00	-	-	-	13.58	-0.89	-	2
Sep-25 15,700	746.00	-	-	-	13.40	-0.93	-	1
Sep-25 16,000	1,033.00	-	-	-	12.83	-0.98	-	1
Oct-25 12,500	17.00	-	-	-	26.38	-0.03	-	1
Oct-25 12,600	19.00	-	-	-	25.92	-0.03	-	1
Oct-25 12,800	24.00	-	-	-	24.99	-0.04	-	2
Oct-25 13,000	30.00	-	-	-	24.07	-0.05	-	1
Oct-25 13,050	32.00	-	-	-	23.83	-0.06	-	2
Oct-25 13,150	36.00	-	-	-	23.37	-0.06	-	3
Oct-25 13,300	43.00	-	-	-	22.68	-0.07	-	1
Oct-25 13,450	51.00	-	-	-	21.98	-0.09	-	4
Oct-25 13,500	54.00	-	-	-	21.75	-0.09	-	1
Oct-25 13,600	61.00	-	-	-	21.28	-0.11	-	6
Oct-25 13,700	69.00	70.00	70.00	70.00	20.82	-0.12	1	1
Oct-25 13,800	78.00	-	-	-	20.36	-0.13	-	2
Oct-25 13,900	88.00	90.00	90.00	90.00	19.89	-0.15	5	5
Oct-25 13,950	94.00	-	-	-	19.66	-0.16	-	2
Oct-25 14,000	100.00	100.00	100.00	100.00	19.43	-0.17	5	10
Oct-25 14,050	106.00	-	-	-	19.20	-0.18	-	1
Oct-25 14,100	113.00	-	-	-	18.97	-0.19	-	8
Oct-25 14,150	120.00	-	-	-	18.74	-0.20	-	5
Oct-25 14,200	127.00	-	-	-	18.50	-0.21	-	4
Oct-25 14,250	136.00	-	-	-	18.27	-0.23	-	2
Oct-25 14,300	144.00	140.00	140.00	140.00	18.04	-0.24	1	102
Oct-25 14,350	154.00	-	-	-	17.81	-0.25	-	4
Oct-25 14,400	164.00	-	-	-	17.58	-0.27	-	8
Oct-25 14,450	174.00	-	-	-	17.34	-0.28	-	1
Oct-25 14,500	185.00	-	-	-	17.11	-0.30	-	7
Oct-25 14,550	197.00	-	-	-	16.88	-0.32	-	1
Oct-25 14,600	210.00	-	-	-	16.65	-0.33	-	1
Oct-25 14,650	224.00	-	-	-	16.42	-0.35	-	1
Oct-25 14,750	254.00	-	-	-	15.95	-0.39	-	1
Oct-25 14,800	270.00	255.00	265.00	255.00	15.72	-0.41	2	5
Oct-25 14,850	288.00	-	-	-	15.49	-0.44	-	2
Oct-25 14,900	306.00	-	-	-	15.26	-0.46	-	3
Oct-25 14,950	326.00	-	-	-	15.03	-0.48	-	1
Oct-25 15,000	350.00	350.00	350.00	350.00	14.93	-0.51	1	84
Oct-25 15,100	402.00	-	-	-	14.80	-0.56	-	1
Oct-25 15,200	459.00	-	-	-	14.67	-0.60	-	1
Oct-25 15,250	490.00	-	-	-	14.60	-0.63	-	2
Oct-25 15,300	521.00	500.00	500.00	500.00	14.53	-0.65	1	1
Oct-25 15,350	554.00	540.00	540.00	540.00	14.47	-0.67	1	1
Oct-25 15,500	660.00	-	-	-	14.27	-0.74	-	11
Oct-25 15,600	735.00	-	-	-	14.13	-0.78	-	8
Oct-25 15,650	774.00	-	-	-	14.06	-0.80	-	2
Nov-25 12,900	70.00	70.00	70.00	70.00	23.06	-0.09	2	2
Nov-25 13,000	76.00	75.00	75.00	75.00	22.62	-0.09	3	3
Nov-25 13,700	135.00	-	-	-	19.51	-0.17	-	1
Nov-25 14,700	332.00	-	-	-	15.06	-0.41	-	1
Nov-25 14,800	365.00	-	-	-	14.61	-0.44	-	1
Nov-25 15,000	450.00	-	-	-	14.03	-0.52	-	5
Nov-25 15,200	560.00	-	-	-	13.80	-0.60	-	2
Dec-25 6,500	1.00	-	-	-	47.67	-	-	1
Dec-25 6,600	1.00	-	-	-	47.28	-	-	2
Dec-25 6,900	1.00	-	-	-	46.08	-	-	1
Dec-25 7,000	1.00	-	-	-	45.68	-	-	711
Dec-25 7,400	2.00	-	-	-	44.09	-	-	2
Dec-25 7,600	2.00	-	-	-	43.29	-	-	2
Dec-25 7,900	3.00	-	-	-	42.10	-	-	4
Dec-25 8,000	3.00	-	-	-	41.70	-	-	11
Dec-25 8,100	3.00	-	-	-	41.30	-	-	1
Dec-25 8,300	4.00	-	-	-	40.51	-	-	5
Dec-25 8,600	5.00	-	-	-	39.31	-	-	5,002
Dec-25 8,700	5.00	-	-	-	38.91	-	-	1
Dec-25 8,900	6.00	-	-	-	38.12	-0.01	-	2
Dec-25 9,000	7.00	-	-	-	37.72	-0.01	-	503
Dec-25 9,100	7.00	-	-	-	37.32	-0.01	-	1
Dec-25 9,400	9.00	-	-	-	36.12	-0.01	-	1
Dec-25 9,500	10.00	-	-	-	35.73	-0.01	-	10
Dec-25 9,600	10.00	-	-	-	35.33	-0.01	-	2
Dec-25 9,900	13.00	-	-	-	34.13	-0.01	-	1
Dec-25 10,000	14.00	-	-	-	33.73	-0.01	-	6
Dec-25 10,100	15.00	-	-	-	33.34	-0.01	-	1
Dec-25 10,200	16.00	-	-	-	32.94	-0.02	-	2
Dec-25 10,500	20.00	-	-	-	31.74	-0.02	-	12
Dec-25 10,600	21.00	-	-	-	31.34	-0.02	-	18,000
Dec-25 10,800	24.00	-	-	-	30.55	-0.02	-	32
Dec-25 10,900	26.00	-	-	-	30.15	-0.03	-	1
Dec-25 11,000	28.00	-	-	-	29.75	-0.03	-	10,010
Dec-25 11,100	30.00	-	-	-	29.35	-0.03	-	1,500
Dec-25 11,200	32.00	-	-	-	28.95	-0.03	-	1,000
Dec-25 11,300	34.00	-	-	-	28.56	-0.03	-	6,001
Dec-25 11,400	37.00	-	-	-	28.16	-0.04	-	15,002
Dec-25 11,500	39.00	-	-	-	27.76	-0.04	-	1,511
Dec-25 11,600	42.00	-	-	-	27.36	-0.04	-	11,002
Dec-25 11,700	45.00	-	-	-	26.96	-0.05	-	10
Dec-25 11,800	48.00	-	-	-	26.57	-0.05	-	3,007
Dec-25 11,900	52.00	-	-	-	26.17	-0.05	-	5,015
Dec-25 12,000	55.00	-	-	-	25.77	-0.06	-	48
Dec-25 12,100	59.00	-	-	-	25.37	-0.06	-	160
Dec-25 12,200	63.00	-	-	-	24.97	-0.07	-	357
Dec-25 12,300	68.00	-	-	-	24.57	-0.07	-	2
Dec-25 12,400	73.00	-	-	-	24.18	-0.08	-	164
Dec-25 12,500	78.00	-	-	-	23.78	-0.08	-	10
Dec-25 12,600	84.00	77.00	77.00	77.00	23.38	-0.09	1	3
Dec-25 12,700	90.00	83.00	83.00	83.00	22.98	-0.09	1	110
Dec-25 12,800	96.00	-	-	-	22.58	-0.10	-	7
Dec-25 12,900	103.00	-	-	-	22.18	-0.11	-	6
Dec-25 13,000	111.00	109.00	109.00	109.00	21.79	-0.12	1	5,024
Dec-25 13,100	119.00	-	-	-	21.39	-0.13	-	2
Dec-25 13,200	128.00	-	-	-	20.99	-0.14	-	9
Dec-25 13,300	137.00	-	-	-	20.59	-0.15	-	2
Dec-25 13,400	147.00	-	-	-	20.19	-0.16	-	8
Dec-25 13,500	158.00	-	-	-	19.79	-0.17	-	23
Dec-25 13,600	171.00	-	-	-	19.40	-0.18	-	268
Dec-25 13,700	184.00	-	-	-	19.00	-0.20	-	3
Dec-25 13,800	198.00	178.00	178.00	178.00	18.60	-0.21	1	2
Dec-25 13,900	214.00	-	-	-	18.20	-0.23	-	6
Dec-25 14,000	230.00	-	-	-	17.80	-0.25	-	18
Dec-25 14,100	249.00	-	-	-	17.40	-0.27	-	1
Dec-25 14,200	269.00	-	-	-	17.01	-0.29	-	5
Dec-25 14,300	291.00	-	-	-	16.61	-0.31	-	9
Dec-25 14,400	314.00	-	-	-	16.21	-0.34	-	6
Dec-25 14,500	340.00	-	-	-	15.81	-0.36	-	18
Dec-25 14,600	369.00	-	-	-	15.41	-0.39	-	6
Dec-25 14,700	399.00	-	-	-	15.01	-0.42	-	2
Dec-25 14,800	433.00	-	-	-	14.62	-0.45	-	3
Dec-25 15,000	519.00	-	-	-	14.11	-0.52	-	15
Dec-25 15,100	572.00	-	-	-	14.00	-0.55	-	1
Dec-25 15,200	628.00	-	-	-	13.89	-0.58	-	16
Dec-25 15,300	688.00	-	-	-	13.78	-0.62	-	2
Dec-25 15,500	817.00	-	-	-	13.56	-0.68	-	6
Dec-25 15,600	886.00	-	-	-	13.44	-0.71	-	2
Dec-25 16,000	1,192.00	-	-	-	13.00	-0.82	-	4
Mar-26 8,000	10.00	-	-	-	35.62	-0.01	-	4
Mar-26 9,900	34.00	-	-	-	29.54	-0.03	-	1
Mar-26 10,000	36.00	-	-	-	29.22	-0.03	-	6
Mar-26 10,200	40.00	-	-	-	28.58	-0.03	-	1
Mar-26 10,700	54.00	-	-	-	26.98	-0.04	-	2
Mar-26 11,200	72.00	-	-	-	25.38	-0.06	-	10
Mar-26 11,500	85.00	-	-	-	24.42	-0.07	-	1
Mar-26 11,600	89.00	-	-	-	24.10	-0.07	-	2
Mar-26 11,800	100.00	-	-	-	23.46	-0.08	-	2
Mar-26 12,000	111.00	-	-	-	22.82	-0.09	-	1
Mar-26 12,500	147.00	-	-	-	21.22	-0.12	-	1
Mar-26 12,800	174.00	-	-	-	20.26	-0.14	-	1
Mar-26 12,900	184.00	-	-	-	19.94	-0.15	-	20
Mar-26 13,000	194.00	-	-	-	19.62	-0.16	-	1
Mar-26 13,200	218.00	-	-	-	18.98	-0.18	-	1
Mar-26 13,500	258.00	245.00	245.00	245.00	18.02	-0.21	1	3
Mar-26 14,000	346.00	-	-	-	16.42	-0.28	-	3
Mar-26 14,100	367.00	-	-	-	16.10	-0.30	-	1
Mar-26 14,300	414.00	-	-	-	15.46	-0.34	-	2
Mar-26 14,500	467.00	-	-	-	14.82	-0.38	-	1
Mar-26 14,700	529.00	-	-	-	14.18	-0.42	-	1
Mar-26 14,800	563.00	-	-	-	13.86	-0.45	-	1
Mar-26 15,000	646.00	-	-	-	13.42	-0.50	-	8
Mar-26 15,200	748.00	-	-	-	13.16	-0.56	-	4
Mar-26 15,300	803.00	-	-	-	13.04	-0.58	-	4
Mar-26 15,400	861.00	-	-	-	12.91	-0.61	-	2
Mar-26 15,500	921.00	-	-	-	12.78	-0.64	-	2
Mar-26 15,700	1,051.00	-	-	-	12.53	-0.69	-	1
Mar-26 16,500	1,663.00	-	-	-	11.51	-0.86	-	3
Jun-26 8,000	20.00	-	-	-	32.29	-0.01	-	300
Jun-26 9,500	50.00	-	-	-	28.08	-0.03	-	350
Jun-26 10,200	72.00	-	-	-	26.12	-0.05	-	1
Jun-26 10,900	103.00	-	-	-	24.15	-0.07	-	1
Jun-26 11,300	126.00	-	-	-	23.03	-0.08	-	32
Jun-26 11,400	133.00	-	-	-	22.75	-0.09	-	32
Jun-26 11,500	139.00	-	-	-	22.47	-0.09	-	32
Jun-26 11,600	146.00	-	-	-	22.19	-0.10	-	32
Jun-26 12,000	178.00	-	-	-	21.07	-0.12	-	1
Jun-26 12,500	227.00	-	-	-	19.66	-0.15	-	1
Jun-26 13,000	290.00	-	-	-	18.26	-0.20	-	1
Jun-26 13,500	371.00	344.00	344.00	344.00	16.86	-0.25	1	1
Jun-26 13,800	431.00	-	-	-	16.02	-0.29	-	1
Jun-26 14,000	477.00	-	-	-	15.46	-0.33	-	1
Jun-26 14,700	687.00	-	-	-	13.49	-0.46	-	1
Sep-26 14,100	622.00	-	-	-	15.11	-0.36	-	1
Sep-26 15,000	961.00	-	-	-	13.22	-0.53	-	2
Dec-26 8,600	59.00	-	-	-	26.99	-0.03	-	1,250
Dec-26 11,300	217.00	-	-	-	20.88	-0.11	-	1
Dec-26 14,000	681.00	-	-	-	14.77	-0.36	-	1
Dec-26 15,000	1,062.00	-	-	-	12.81	-0.53	-	1
Mar-27 13,800	697.00	-	-	-	15.08	-0.34	-	32

STOCK OPTIONS

	Previous Close	173.30		29/08/25
	ACCIONA Close	169.20		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	34.36	-	-	-	30.64	1.00	-	2
Sep-25 170.00	3.55	-	-	-	23.47	0.49	-	1
Sep-25 175.00	1.69	-	-	-	23.31	0.29	-	1
Sep-25 180.00	0.68	-	-	-	23.14	0.14	-	1
Dec-25 135.00	35.97	-	-	-	30.07	0.93	-	2
Dec-25 140.00	31.42	-	-	-	29.15	0.90	-	3
Dec-25 145.00	27.07	-	-	-	28.23	0.86	-	3
Dec-25 150.00	22.86	-	-	-	27.32	0.82	-	1
Dec-25 155.00	18.89	-	-	-	26.40	0.76	-	1
Dec-25 160.00	15.29	-	-	-	25.49	0.69	-	3
Dec-25 175.00	6.83	-	-	-	23.63	0.44	-	2
Mar-26 125.00	46.74	-	-	-	29.96	0.93	-	6
Mar-26 135.00	37.85	-	-	-	28.58	0.89	-	1
Mar-26 150.00	25.61	-	-	-	26.51	0.78	-	2
Mar-26 160.00	18.48	-	-	-	25.13	0.67	-	3
Mar-26 180.00	8.35	-	-	-	23.60	0.42	-	2
Jun-26 130.00	43.62	-	-	-	27.65	0.89	-	4
Jun-26 135.00	39.40	-	-	-	27.12	0.87	-	1
Jun-26 175.00	12.92	-	-	-	23.39	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	41.89	-	-	188
Sep-25 94.00	-	-	-	-	39.38	-	-	5
Sep-25 100.00	-	-	-	-	38.13	-	-	5
Sep-25 115.00	-	-	-	-	35.00	-	-	3
Sep-25 120.00	-	-	-	-	33.95	-	-	5
Sep-25 125.00	-	-	-	-	32.91	-	-	2
Sep-25 135.00	-	-	-	-	30.82	-	-	1
Sep-25 140.00	0.01	-	-	-	29.78	-	-	1
Sep-25 155.00	0.40	-	-	-	26.65	-0.08	-	1
Sep-25 160.00	0.98	-	-	-	25.60	-0.17	-	2
Sep-25 165.00	2.16	-	-	-	24.56	-0.32	-	262
Oct-25 150.00	0.84	-	-	-	27.09	-0.10	-	2,000
Dec-25 82.00	-	-	-	-	39.24	-	-	230
Dec-25 100.00	0.03	-	-	-	35.94	-	-	1
Dec-25 115.00	0.15	-	-	-	33.19	-0.01	-	2
Dec-25 130.00	0.60	-	-	-	30.44	-0.05	-	4
Mar-26 82.00	0.02	-	-	-	35.43	-	-	47
Mar-26 150.00	4.68	-	-	-	26.05	-0.22	-	2
Mar-26 170.00	11.44	-	-	-	23.38	-0.46	-	2
Jun-26 120.00	1.35	-	-	-	28.44	-0.06	-	1

	Previous Close	23.58		29/08/25
	ACCIONA ENERGIA Close	22.98		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.61	-	-	-	27.50	0.51	-	1
Sep-25 24.00	0.25	0.33	0.33	0.33	27.35	0.27	3	13
Sep-25 25.00	0.08	-	-	-	27.21	0.11	-	30
Sep-25 27.00	-	-	-	-	26.92	0.01	-	1
Dec-25 18.00	5.21	-	-	-	31.34	0.94	-	10
Dec-25 21.00	2.71	-	-	-	29.12	0.75	-	13
Dec-25 23.00	1.46	-	-	-	27.66	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	33.93	-	-	10
Sep-25 18.50	-	-	-	-	31.49	-	-	2
Sep-25 23.00	0.61	-	-	-	27.85	-0.49	-	1
Oct-25 22.00	0.53	-	-	-	28.78	-0.31	-	1
Dec-25 21.00	0.62	0.50	0.50	0.50	29.45	-0.25	1	1

	Previous Close	10.65		29/08/25
	ACERINOX Close	10.55		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.24	-	-	-	20.50	0.56	-	20
Sep-25 11.00	0.05	-	-	-	19.49	0.20	-	24
Sep-25 11.50	0.01	-	-	-	18.51	0.03	-	14
Sep-25 12.00	-	-	-	-	17.53	-	-	4
Oct-25 11.00	0.15	-	-	-	19.91	0.31	-	1
Oct-25 12.00	0.01	-	-	-	17.95	0.03	-	1
Nov-25 12.00	0.04	-	-	-	18.45	0.09	-	8
Dec-25 8.00	2.62	-	-	-	28.39	0.97	-	1
Dec-25 9.00	1.69	-	-	-	25.67	0.89	-	1
Dec-25 9.50	1.27	-	-	-	24.31	0.81	-	4
Dec-25 9.75	1.07	-	-	-	23.63	0.76	-	25
Dec-25 10.00	0.89	-	-	-	22.95	0.70	-	1
Dec-25 10.50	0.56	-	-	-	21.60	0.56	-	24
Dec-25 11.00	0.32	-	-	-	20.58	0.40	-	26
Dec-25 11.50	0.16	-	-	-	19.60	0.25	-	44
Dec-25 12.00	0.07	-	-	-	18.62	0.13	-	50
Dec-25 12.50	0.02	-	-	-	17.64	0.05	-	1
Dec-25 14.00	-	-	-	-	14.70	-	-	45
Mar-26 10.00	1.03	-	-	-	24.75	0.67	-	3
Mar-26 10.50	0.72	-	-	-	23.38	0.56	-	44
Mar-26 11.00	0.47	-	-	-	22.17	0.43	-	32
Mar-26 11.50	0.28	-	-	-	20.99	0.31	-	5
Jun-26 8.25	2.50	-	-	-	30.20	0.89	-	2
Jun-26 9.00	1.88	-	-	-	28.21	0.80	-	5
Jun-26 9.75	1.33	-	-	-	26.22	0.69	-	5
Jun-26 10.00	1.16	-	-	-	25.56	0.64	-	5
Jun-26 10.50	0.87	-	-	-	24.23	0.55	-	10
Jun-26 11.50	0.43	-	-	-	22.42	0.35	-	25
Jun-26 12.00	0.28	-	-	-	21.53	0.26	-	1
Jun-26 12.50	0.18	-	-	-	20.65	0.18	-	25
Sep-26 9.00	1.93	-	-	-	29.46	0.78	-	1
Dec-26 9.00	2.02	-	-	-	30.17	0.76	-	50
Dec-26 9.25	1.85	-	-	-	29.61	0.72	-	3
Dec-26 9.50	1.68	-	-	-	29.05	0.69	-	7
Dec-26 9.75	1.52	-	-	-	28.48	0.66	-	2
Jun-27 9.00	2.13	-	-	-	31.27	0.73	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	26.15	-	-	15
Sep-25 8.50	-	-	-	-	25.49	-	-	104
Sep-25 8.75	-	-	-	-	24.83	-	-	40
Sep-25 9.00	-	-	-	-	24.16	-	-	10
Sep-25 9.25	-	-	-	-	23.50	-0.01	-	263
Sep-25 9.50	0.01	-	-	-	22.84	-0.03	-	133
Sep-25 9.75	0.02	-	-	-	22.17	-0.06	-	1
Sep-25 10.00	0.04	-	-	-	21.51	-0.14	-	66
Sep-25 10.50	0.18	-	-	-	20.18	-0.44	-	156
Sep-25 11.00	0.49	0.54	0.54	0.54	19.17	-0.81	1	8
Oct-25 9.25	0.02	-	-	-	23.17	-0.05	-	1
Oct-25 9.50	0.04	-	-	-	22.51	-0.09	-	4
Oct-25 9.75	0.07	0.05	0.05	0.05	21.84	-0.15	1	2
Oct-25 10.50	0.27	-	-	-	19.85	-0.45	-	2
Nov-25 9.25	0.06	0.07	0.07	0.07	23.27	-0.10	10	10
Dec-25 8.00	0.02	-	-	-	27.16	-0.03	-	1
Dec-25 8.50	0.04	-	-	-	25.80	-0.05	-	27
Dec-25 9.00	0.07	-	-	-	24.44	-0.10	-	54
Dec-25 9.25	0.10	-	-	-	23.76	-0.14	-	4
Dec-25 9.50	0.14	-	-	-	23.08	-0.18	-	21
Dec-25 10.00	0.25	-	-	-	21.72	-0.29	-	22
Dec-25 10.50	0.43	-	-	-	20.37	-0.45	-	242
Dec-25 11.00	0.69	-	-	-	19.35	-0.62	-	27
Dec-25 12.00	1.46	-	-	-	17.39	-0.93	-	2
Mar-26 7.00	0.03	-	-	-	30.02	-0.03	-	150
Mar-26 7.25	0.04	-	-	-	29.33	-0.04	-	150
Mar-26 7.50	0.05	-	-	-	28.64	-0.05	-	150
Mar-26 7.75	0.07	-	-	-	27.96	-0.07	-	150
Mar-26 8.00	0.09	-	-	-	27.27	-0.09	-	1
Mar-26 8.50	0.15	-	-	-	25.90	-0.14	-	10
Mar-26 8.75	0.19	-	-	-	25.21	-0.17	-	1
Mar-26 9.00	0.23	-	-	-	24.52	-0.20	-	30
Mar-26 9.25	0.28	-	-	-	23.83	-0.24	-	24
Mar-26 9.75	0.42	-	-	-	22.46	-0.34	-	4
Mar-26 10.00	0.51	-	-	-	21.77	-0.39	-	31
Mar-26 14.00	3.67	-	-	-	12.08	-1.00	-	1
Jun-26 8.50	0.20	-	-	-	24.28	-0.15	-	20
Jun-26 9.50	0.41	-	-	-	21.63	-0.30	-	1
Jun-26 9.75	0.49	-	-	-	20.96	-0.34	-	4
Jun-26 10.00	0.57	-	-	-	20.30	-0.39	-	60
Jun-26 10.50	0.78	-	-	-	18.97	-0.51	-	2
Jun-26 12.50	2.22	-	-	-	15.39	-0.92	-	2
Sep-26 9.00	0.42	-	-	-	21.96	-0.27	-	1
Dec-26 10.00	0.89	-	-	-	20.87	-0.44	-	10
Dec-26 11.00	1.41	-	-	-	19.03	-0.62	-	1
Mar-27 8.00	0.38	-	-	-	24.31	-0.20	-	2
Jun-27 8.75	0.59	-	-	-	21.61	-0.29	-	1
Jun-27 10.00	1.07	-	-	-	19.28	-0.48	-	243

	Previous Close	64.90		29/08/25
	ACS Close	64.55		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 54.00	10.62	-	-	-	29.09	1.00	-	24
Sep-25 56.00	8.64	-	-	-	27.61	0.99	-	30
Sep-25 58.00	6.68	-	-	-	26.14	0.96	-	51
Sep-25 60.00	4.81	-	-	-	24.66	0.90	-	31
Sep-25 62.00	3.10	-	-	-	23.18	0.78	-	18
Sep-25 66.00	0.75	0.85	0.85	0.85	21.02	0.35	1	7
Sep-25 68.00	0.26	-	-	-	20.62	0.16	-	1
Oct-25 66.00	1.46	-	-	-	21.28	0.42	-	2
Oct-25 68.00	0.81	-	-	-	20.90	0.27	-	1
Oct-25 70.00	0.40	-	-	-	20.52	0.16	-	1
Dec-25 50.00	15.15	-	-	-	31.64	0.94	-	3
Dec-25 52.00	13.30	-	-	-	30.33	0.92	-	1
Dec-25 54.00	11.47	-	-	-	29.02	0.89	-	4
Dec-25 56.00	9.72	-	-	-	27.71	0.85	-	5
Dec-25 60.00	6.46	-	-	-	25.08	0.74	-	35
Dec-25 62.00	4.99	-	-	-	23.77	0.66	-	5
Dec-25 64.00	3.70	-	-	-	22.46	0.57	-	18
Dec-25 66.00	2.68	-	-	-	21.84	0.47	-	12
Dec-25 68.00	1.88	-	-	-	21.48	0.37	-	27
Dec-25 70.00	1.26	-	-	-	21.11	0.28	-	75
Dec-25 72.00	0.81	-	-	-	20.75	0.20	-	26
Mar-26 47.00	18.28	-	-	-	31.04	0.94	-	1
Mar-26 48.00	17.36	-	-	-	30.54	0.93	-	27
Mar-26 49.00	16.44	-	-	-	30.05	0.92	-	25
Mar-26 50.00	15.53	-	-	-	29.55	0.91	-	20
Mar-26 52.00	13.77	-	-	-	28.56	0.88	-	50
Mar-26 54.00	12.03	-	-	-	27.57	0.85	-	27
Mar-26 56.00	10.41	-	-	-	26.58	0.81	-	52
Mar-26 58.00	8.82	-	-	-	25.59	0.76	-	25
Mar-26 60.00	7.36	-	-	-	24.60	0.70	-	1
Mar-26 62.00	5.99	-	-	-	23.60	0.64	-	25
Mar-26 64.00	4.71	-	-	-	22.61	0.57	-	1
Mar-26 66.00	3.73	-	-	-	22.11	0.49	-	85
Mar-26 68.00	2.89	-	-	-	21.79	0.42	-	5
Mar-26 70.00	2.17	-	-	-	21.47	0.34	-	28
Mar-26 72.00	1.63	-	-	-	21.15	0.28	-	50
Jun-26 48.00	17.66	-	-	-	28.87	0.91	-	1
Jun-26 56.00	11.03	-	-	-	25.61	0.78	-	2
Jun-26 58.00	9.58	-	-	-	24.79	0.73	-	1
Jun-26 68.00	3.76	-	-	-	21.64	0.45	-	50
Jun-26 70.00	3.05	-	-	-	21.36	0.39	-	50
Sep-26 52.00	14.33	-	-	-	26.71	0.85	-	2
Sep-26 56.00	11.23	-	-	-	25.37	0.77	-	25
Sep-26 58.00	9.77	-	-	-	24.70	0.73	-	1
Dec-26 70.00	4.07	-	-	-	22.00	0.42	-	10
Mar-27 56.00	11.97	-	-	-	25.28	0.74	-	25
Jun-27 54.00	13.79	-	-	-	25.67	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	49.29	-	-	1
Sep-25 33.00	-	-	-	-	44.86	-	-	35
Sep-25 34.00	-	-	-	-	44.12	-	-	25
Sep-25 35.00	-	-	-	-	43.38	-	-	100
Sep-25 36.00	-	-	-	-	42.64	-	-	25
Sep-25 37.00	-	-	-	-	41.90	-	-	1
Sep-25 39.00	-	-	-	-	40.43	-	-	27
Sep-25 40.00	-	-	-	-	39.69	-	-	20
Sep-25 45.00	-	-	-	-	36.00	-	-	75
Sep-25 46.00	-	-	-	-	35.26	-	-	35
Sep-25 47.00	-	-	-	-	34.52	-	-	2
Sep-25 48.00	-	-	-	-	33.78	-	-	45
Sep-25 49.00	-	-	-	-	33.04	-	-	55
Sep-25 50.00	-	-	-	-	32.30	-	-	2
Sep-25 52.00	-	-	-	-	30.83	-	-	1
Sep-25 54.00	0.01	-	-	-	29.35	-	-	4
Sep-25 56.00	0.02	-	-	-	27.87	-0.01	-	4
Sep-25 58.00	0.07	-	-	-	26.40	-0.04	-	40
Sep-25 60.00	0.20	-	-	-	24.92	-0.10	-	50
Sep-25 62.00	0.49	-	-	-	23.44	-0.22	-	30
Sep-25 64.00	1.08	-	-	-	21.97	-0.42	-	1
Sep-25 66.00	2.15	-	-	-	21.28	-0.65	-	1
Sep-25 68.00	3.67	-	-	-	20.88	-0.84	-	1
Oct-25 54.00	0.10	-	-	-	28.53	-0.04	-	4
Oct-25 62.00	1.04	-	-	-	22.74	-0.29	-	25
Oct-25 68.00	4.06	-	-	-	20.24	-0.74	-	1
Nov-25 58.00	0.74	-	-	-	25.39	-0.17	-	1
Dec-25 25.00	-	-	-	-	46.94	-	-	20
Dec-25 28.00	-	-	-	-	44.97	-	-	25
Dec-25 29.00	-	-	-	-	44.31	-	-	25
Dec-25 30.00	-	-	-	-	43.66	-	-	25
Dec-25 31.00	-	-	-	-	43.00	-	-	26
Dec-25 32.00	-	-	-	-	42.35	-	-	27
Dec-25 33.00	-	-	-	-	41.69	-	-	25
Dec-25 34.00	0.01	-	-	-	41.04	-	-	25
Dec-25 35.00	0.01	-	-	-	40.38	-	-	25
Dec-25 36.00	0.01	-	-	-	39.72	-	-	25
Dec-25 37.00	0.01	-	-	-	39.07	-	-	25
Dec-25 38.00	0.02	-	-	-	38.41	-	-	27
Dec-25 41.00	0.04	-	-	-	36.44	-0.01	-	60
Dec-25 42.00	0.05	-	-	-	35.79	-0.01	-	50
Dec-25 43.00	0.06	-	-	-	35.13	-0.01	-	50
Dec-25 44.00	0.08	-	-	-	34.48	-0.02	-	26
Dec-25 46.00	0.12	-	-	-	33.17	-0.02	-	29
Dec-25 47.00	0.14	-	-	-	32.51	-0.03	-	200
Dec-25 48.00	0.18	-	-	-	31.85	-0.04	-	56
Dec-25 49.00	0.22	-	-	-	31.20	-0.04	-	25
Dec-25 50.00	0.26	-	-	-	30.54	-0.05	-	20
Dec-25 54.00	0.52	-	-	-	27.92	-0.10	-	9
Dec-25 56.00	0.75	-	-	-	26.61	-0.14	-	11
Dec-25 58.00	1.05	-	-	-	25.30	-0.19	-	55
Dec-25 60.00	1.42	-	-	-	23.98	-0.26	-	26
Dec-25 62.00	1.94	-	-	-	22.67	-0.34	-	25
Dec-25 66.00	3.61	-	-	-	20.74	-0.54	-	2
Dec-25 68.00	4.83	-	-	-	20.38	-0.65	-	1
Mar-26 28.00	0.01	-	-	-	38.96	-	-	25
Mar-26 29.00	0.01	-	-	-	38.46	-	-	25
Mar-26 31.00	0.02	-	-	-	37.47	-	-	25
Mar-26 32.00	0.02	-	-	-	36.98	-	-	25
Mar-26 33.00	0.03	-	-	-	36.48	-	-	25
Mar-26 34.00	0.03	-	-	-	35.98	-0.01	-	25
Mar-26 39.00	0.10	-	-	-	33.51	-0.02	-	60
Mar-26 44.00	0.25	-	-	-	31.03	-0.04	-	38
Mar-26 45.00	0.29	-	-	-	30.53	-0.04	-	25
Mar-26 46.00	0.34	-	-	-	30.04	-0.05	-	50
Mar-26 47.00	0.39	-	-	-	29.54	-0.06	-	3
Mar-26 48.00	0.47	-	-	-	29.04	-0.07	-	25
Mar-26 49.00	0.55	-	-	-	28.55	-0.08	-	25
Mar-26 54.00	1.09	-	-	-	26.07	-0.15	-	1
Mar-26 56.00	1.44	-	-	-	25.08	-0.20	-	4
Mar-26 60.00	2.36	-	-	-	23.10	-0.30	-	75
Jun-26 30.00	0.03	-	-	-	35.05	-	-	25
Jun-26 31.00	0.04	-	-	-	34.65	-0.01	-	25
Jun-26 34.00	0.08	-	-	-	33.42	-0.01	-	10
Jun-26 41.00	0.28	-	-	-	30.57	-0.04	-	25
Jun-26 42.00	0.32	-	-	-	30.16	-0.04	-	25
Jun-26 43.00	0.37	-	-	-	29.75	-0.05	-	25
Jun-26 44.00	0.42	-	-	-	29.34	-0.05	-	25
Jun-26 45.00	0.50	-	-	-	28.94	-0.06	-	26
Jun-26 54.00	1.59	-	-	-	25.26	-0.18	-	10
Jun-26 56.00	1.96	-	-	-	24.45	-0.22	-	51
Sep-26 50.00	1.32	-	-	-	24.95	-0.14	-	25
Sep-26 52.00	1.69	-	-	-	24.28	-0.18	-	50
Sep-26 54.00	2.08	-	-	-	23.61	-0.21	-	50
Sep-26 56.00	2.60	-	-	-	22.94	-0.26	-	50
Dec-26 23.00	0.01	-	-	-	32.86	-	-	201
Dec-26 24.00	0.02	-	-	-	32.55	-	-	25
Dec-26 25.00	0.02	-	-	-	32.25	-	-	25
Dec-26 27.00	0.04	-	-	-	31.64	-	-	25
Dec-26 28.00	0.05	-	-	-	31.34	-0.01	-	75
Dec-26 29.00	0.07	-	-	-	31.03	-0.01	-	75
Dec-26 30.00	0.08	-	-	-	30.73	-0.01	-	17
Dec-26 33.00	0.15	-	-	-	29.81	-0.02	-	6
Dec-26 34.00	0.18	-	-	-	29.51	-0.02	-	25
Dec-26 35.00	0.21	-	-	-	29.20	-0.02	-	200
Jun-27 22.00	0.02	-	-	-	30.90	-	-	360
Jun-27 24.00	0.04	-	-	-	30.38	-	-	85
Jun-27 28.00	0.10	-	-	-	29.35	-0.01	-	2
Jun-27 33.00	0.26	-	-	-	28.06	-0.03	-	2

	Previous Close	25.05		29/08/25
	AENA Close	24.74		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	4.76	-	-	-	19.30	1.00	-	50
Sep-25 21.00	3.76	-	-	-	18.45	1.00	-	50
Sep-25 22.00	2.77	-	-	-	17.61	1.00	-	100
Sep-25 23.00	1.78	-	-	-	16.76	0.97	-	200
Sep-25 24.00	0.88	-	-	-	15.91	0.80	-	150
Sep-25 26.00	0.04	-	-	-	15.13	0.09	-	1
Oct-25 27.00	0.08	-	-	-	17.79	0.10	-	10
Dec-25 21.00	3.97	-	-	-	21.82	0.93	-	10
Dec-25 22.00	3.08	-	-	-	20.94	0.87	-	10
Dec-25 24.00	1.53	-	-	-	19.19	0.65	-	11
Mar-26 22.00	3.37	-	-	-	20.32	0.82	-	9
Mar-26 23.00	2.60	-	-	-	19.51	0.74	-	7
Mar-26 26.00	0.93	-	-	-	17.96	0.41	-	70
Jun-26 23.00	2.70	-	-	-	19.70	0.73	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	27.75	-	-	10
Sep-25 18.50	-	-	-	-	23.08	-	-	50
Sep-25 19.00	-	-	-	-	22.65	-	-	50
Sep-25 19.50	-	-	-	-	22.23	-	-	90
Sep-25 21.00	-	-	-	-	20.95	-	-	106
Sep-25 22.00	-	-	-	-	20.11	-0.01	-	50
Sep-25 23.00	0.03	-	-	-	19.26	-0.05	-	50
Sep-25 24.00	0.15	-	-	-	18.41	-0.23	-	10
Sep-25 25.00	0.55	-	-	-	17.75	-0.58	-	1
Sep-25 27.00	2.26	-	-	-	17.51	-1.00	-	1
Dec-25 15.50	-	-	-	-	25.73	-	-	50
Dec-25 20.00	0.04	-	-	-	21.79	-0.03	-	50
Dec-25 21.00	0.08	-	-	-	20.92	-0.06	-	10
Dec-25 23.00	0.35	-	-	-	19.16	-0.22	-	3
Dec-25 24.00	0.61	-	-	-	18.29	-0.35	-	1
Mar-26 20.00	0.12	-	-	-	20.89	-0.07	-	250
Mar-26 21.00	0.21	-	-	-	20.08	-0.11	-	1
Jun-26 19.00	0.19	-	-	-	20.53	-0.09	-	1
Jun-26 19.50	0.25	-	-	-	20.25	-0.11	-	4
Jun-26 20.00	0.31	-	-	-	19.96	-0.13	-	6
Jun-26 21.00	0.50	-	-	-	19.40	-0.20	-	1
Jun-26 22.00	0.75	-	-	-	18.83	-0.27	-	5
Jun-26 23.00	1.08	-	-	-	18.26	-0.37	-	20

	Previous Close	11.40		29/08/25
	ALMIRALL Close	11.16		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.71	-	-	-	22.22	0.88	-	2
Dec-25 11.00	0.66	-	-	-	21.97	0.59	-	55
Dec-25 13.00	0.07	-	-	-	20.74	0.11	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.01	-	-	-	23.27	-0.02	-	4
Dec-25 9.50	0.06	-	-	-	23.20	-0.09	-	45

	Previous Close	72.46		29/08/25
	AMADEUS Close	71.60		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 62.00	9.70	-	-	-	29.23	0.98	-	32
Sep-25 64.00	7.74	-	-	-	27.13	0.96	-	50
Sep-25 66.00	5.84	-	-	-	25.04	0.92	-	31
Sep-25 68.00	4.03	-	-	-	22.94	0.84	-	75
Sep-25 70.00	2.42	-	-	-	20.85	0.69	-	70
Sep-25 72.00	1.17	-	-	-	19.09	0.47	-	4
Sep-25 74.00	0.47	-	-	-	18.67	0.25	-	2,406
Sep-25 76.00	0.14	-	-	-	18.25	0.09	-	685
Sep-25 78.00	0.03	-	-	-	17.83	0.02	-	133
Sep-25 80.00	-	-	-	-	17.41	-	-	185
Sep-25 82.00	-	-	-	-	16.99	-	-	100
Sep-25 84.00	-	-	-	-	16.57	-	-	45
Oct-25 74.00	1.09	-	-	-	18.64	0.34	-	14
Oct-25 76.00	0.55	-	-	-	18.25	0.21	-	485
Oct-25 78.00	0.25	-	-	-	17.86	0.11	-	490
Oct-25 80.00	0.09	-	-	-	17.47	0.05	-	1
Nov-25 76.00	1.14	-	-	-	18.94	0.29	-	520
Nov-25 78.00	0.67	-	-	-	18.57	0.19	-	10
Dec-25 60.00	12.77	-	-	-	30.51	0.88	-	25
Dec-25 64.00	9.23	-	-	-	26.86	0.81	-	35
Dec-25 66.00	7.53	-	-	-	25.04	0.76	-	25
Dec-25 72.00	3.18	-	-	-	19.87	0.52	-	51
Dec-25 76.00	1.55	-	-	-	19.25	0.33	-	82
Dec-25 78.00	1.02	-	-	-	18.95	0.24	-	100
Dec-25 80.00	0.64	-	-	-	18.64	0.17	-	83
Dec-25 82.00	0.38	-	-	-	18.33	0.11	-	185
Dec-25 84.00	0.21	-	-	-	18.02	0.07	-	86
Dec-25 86.00	0.11	-	-	-	17.72	0.04	-	80
Dec-25 88.00	0.05	-	-	-	17.41	0.02	-	75
Mar-26 49.00	23.36	-	-	-	35.50	0.95	-	50
Mar-26 50.00	22.42	-	-	-	34.84	0.94	-	100
Mar-26 72.00	4.35	-	-	-	20.60	0.53	-	8
Mar-26 82.00	1.06	-	-	-	19.11	0.20	-	3
Mar-26 84.00	0.73	-	-	-	18.81	0.15	-	64
Mar-26 86.00	0.49	-	-	-	18.51	0.11	-	50
Mar-26 88.00	0.33	-	-	-	18.22	0.08	-	25
Jun-26 64.00	10.94	-	-	-	25.21	0.74	-	1
Jun-26 74.00	4.54	-	-	-	20.78	0.48	-	7
Jun-26 80.00	2.41	-	-	-	20.05	0.32	-	8
Jun-26 84.00	1.47	-	-	-	19.57	0.22	-	1
Jun-26 90.00	0.61	-	-	-	18.84	0.11	-	25
Dec-26 58.00	16.81	-	-	-	28.93	0.80	-	25
Dec-26 64.00	12.45	-	-	-	26.67	0.71	-	25
Dec-26 66.00	11.14	-	-	-	25.91	0.67	-	50
Dec-26 72.00	7.53	-	-	-	23.75	0.55	-	25
Jun-27 52.00	22.24	-	-	-	30.15	0.85	-	25
Jun-27 58.00	17.69	-	-	-	28.22	0.78	-	25
Jun-27 62.00	14.85	-	-	-	26.93	0.73	-	50
Jun-27 66.00	12.29	-	-	-	25.65	0.66	-	25
Jun-27 68.00	11.04	-	-	-	25.01	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	49.97	-	-	25
Sep-25 44.00	-	-	-	-	48.92	-	-	25
Sep-25 49.00	-	-	-	-	43.68	-	-	25
Sep-25 50.00	-	-	-	-	42.64	-	-	78
Sep-25 52.00	-	-	-	-	40.54	-	-	1,175
Sep-25 54.00	-	-	-	-	38.45	-	-	266
Sep-25 56.00	-	-	-	-	36.35	-	-	50
Sep-25 58.00	0.01	-	-	-	34.26	-	-	1
Sep-25 60.00	0.02	-	-	-	32.16	-0.01	-	52
Sep-25 62.00	0.04	-	-	-	30.07	-0.02	-	211
Sep-25 64.00	0.09	-	-	-	27.97	-0.04	-	75
Sep-25 66.00	0.19	-	-	-	25.88	-0.09	-	199
Sep-25 68.00	0.39	-	-	-	23.78	-0.17	-	2,175
Sep-25 70.00	0.80	-	-	-	21.69	-0.32	-	304
Oct-25 49.00	0.02	-	-	-	41.86	-0.01	-	4
Oct-25 64.00	0.38	-	-	-	26.43	-0.11	-	2
Oct-25 70.00	1.34	-	-	-	20.26	-0.36	-	75
Nov-25 47.00	0.08	-	-	-	42.95	-0.01	-	14
Dec-25 39.00	0.05	-	-	-	48.23	-0.01	-	25
Dec-25 40.00	0.06	-	-	-	47.31	-0.01	-	25
Dec-25 44.00	0.10	-	-	-	43.66	-0.02	-	25
Dec-25 45.00	0.12	-	-	-	42.75	-0.02	-	27
Dec-25 46.00	0.14	-	-	-	41.84	-0.02	-	25
Dec-25 47.00	0.16	-	-	-	40.93	-0.02	-	25
Dec-25 48.00	0.18	-	-	-	40.01	-0.03	-	50
Dec-25 49.00	0.19	-	-	-	39.10	-0.03	-	25
Dec-25 50.00	0.22	-	-	-	38.19	-0.03	-	501
Dec-25 52.00	0.28	0.28	0.28	0.28	36.36	-0.04	1	30
Dec-25 54.00	0.35	-	-	-	34.54	-0.05	-	25
Dec-25 56.00	0.44	-	-	-	32.71	-0.07	-	50
Dec-25 58.00	0.55	-	-	-	30.89	-0.09	-	125
Dec-25 60.00	0.69	-	-	-	29.06	-0.11	-	185
Dec-25 62.00	0.87	-	-	-	27.24	-0.14	-	91
Dec-25 64.00	1.09	-	-	-	25.41	-0.18	-	115
Dec-25 66.00	1.38	-	-	-	23.59	-0.23	-	75
Dec-25 68.00	1.76	-	-	-	21.76	-0.30	-	52
Dec-25 70.00	2.26	-	-	-	19.94	-0.38	-	26
Dec-25 72.00	2.96	-	-	-	18.42	-0.49	-	2
Dec-25 74.00	4.06	-	-	-	18.11	-0.60	-	1
Mar-26 44.00	0.23	-	-	-	36.92	-0.03	-	1
Mar-26 46.00	0.30	-	-	-	35.60	-0.04	-	25
Mar-26 50.00	0.45	-	-	-	32.98	-0.05	-	1
Mar-26 60.00	1.26	-	-	-	26.41	-0.16	-	5
Mar-26 68.00	2.76	-	-	-	21.16	-0.34	-	1
Mar-26 70.00	3.38	-	-	-	19.85	-0.41	-	4
Mar-26 72.00	4.15	-	-	-	18.74	-0.49	-	5
Jun-26 50.00	0.77	-	-	-	31.28	-0.08	-	53
Jun-26 52.00	0.91	-	-	-	30.19	-0.09	-	52
Jun-26 56.00	1.33	-	-	-	28.01	-0.13	-	25
Jun-26 58.00	1.56	-	-	-	26.92	-0.15	-	25
Jun-26 60.00	1.88	-	-	-	25.83	-0.18	-	43
Jun-26 62.00	2.20	-	-	-	24.74	-0.22	-	49
Jun-26 64.00	2.61	-	-	-	23.65	-0.26	-	28
Jun-26 70.00	4.23	-	-	-	20.38	-0.41	-	2
Sep-26 64.00	3.49	-	-	-	23.80	-0.29	-	25
Sep-26 66.00	4.03	-	-	-	22.93	-0.33	-	25
Sep-26 68.00	4.70	-	-	-	22.07	-0.37	-	25
Sep-26 70.00	5.36	-	-	-	21.20	-0.42	-	25
Dec-26 62.00	3.60	-	-	-	24.76	-0.26	-	2
Dec-26 68.00	5.40	-	-	-	22.50	-0.38	-	1
Jun-27 44.00	1.08	-	-	-	29.35	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.03	-	-	-	17.83	0.03	-	2

	Previous Close	28.57		29/08/25
	ARCELORMITTAL Close	28.46		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	7.48	-	-	-	43.09	1.00	-	2
Sep-25 28.00	1.22	-	-	-	35.06	0.60	-	1
Sep-25 29.00	0.71	-	-	-	34.06	0.43	-	9
Sep-25 30.00	0.37	-	-	-	33.20	0.27	-	1
Sep-25 31.00	0.16	-	-	-	32.33	0.15	-	9
Sep-25 32.00	0.06	-	-	-	31.46	0.07	-	10
Sep-25 34.00	-	-	-	-	29.73	0.01	-	5
Oct-25 30.00	0.75	-	-	-	31.58	0.36	-	4
Oct-25 36.00	0.02	-	-	-	29.62	0.02	-	4
Nov-25 29.00	1.59	-	-	-	33.27	0.49	-	6
Dec-25 21.00	7.74	-	-	-	42.12	0.93	-	2
Dec-25 24.00	5.14	-	-	-	38.58	0.83	-	4
Dec-25 26.00	3.63	-	-	-	36.21	0.72	-	1
Dec-25 27.00	2.95	-	-	-	35.03	0.65	-	8
Dec-25 28.00	2.34	-	-	-	33.84	0.58	-	9
Dec-25 29.00	1.85	-	-	-	33.17	0.50	-	7
Dec-25 30.00	1.43	-	-	-	32.94	0.42	-	5
Dec-25 31.00	1.10	-	-	-	32.71	0.35	-	6
Dec-25 32.00	0.84	-	-	-	32.47	0.29	-	50
Dec-25 34.00	0.46	-	-	-	32.00	0.18	-	18
Mar-26 27.00	3.70	-	-	-	34.85	0.63	-	5
Jun-26 19.50	9.56	-	-	-	39.67	0.90	-	1
Jun-26 24.00	6.10	-	-	-	36.56	0.76	-	1
Jun-26 25.00	5.43	-	-	-	35.87	0.72	-	1
Jun-26 26.00	4.79	-	-	-	35.18	0.68	-	11
Jun-26 27.00	4.21	-	-	-	34.49	0.63	-	1
Jun-26 30.00	2.76	-	-	-	33.23	0.49	-	3
Dec-29 30.00	6.89	-	-	-	32.80	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	42.24	-	-	1
Sep-25 23.00	0.01	-	-	-	38.80	-0.01	-	4
Sep-25 24.00	0.03	-	-	-	37.65	-0.03	-	6
Sep-25 25.00	0.07	-	-	-	36.50	-0.06	-	5
Sep-25 26.00	0.17	-	-	-	35.35	-0.13	-	10
Sep-25 27.00	0.36	-	-	-	34.21	-0.24	-	2
Sep-25 28.00	0.68	-	-	-	33.06	-0.40	-	2
Oct-25 27.00	0.71	-	-	-	32.53	-0.30	-	4
Dec-25 15.50	0.02	-	-	-	46.98	-0.01	-	4
Dec-25 20.00	0.16	-	-	-	41.66	-0.05	-	1
Dec-25 21.00	0.23	-	-	-	40.47	-0.07	-	3
Dec-25 22.00	0.32	-	-	-	39.29	-0.10	-	6
Dec-25 23.00	0.46	-	-	-	38.11	-0.14	-	14
Dec-25 26.00	1.11	-	-	-	34.56	-0.29	-	98
Mar-26 25.00	1.40	-	-	-	35.30	-0.27	-	3
Mar-26 28.00	2.49	-	-	-	32.66	-0.43	-	3
Jun-26 24.00	1.53	-	-	-	35.13	-0.24	-	1
Jun-26 25.00	1.84	-	-	-	34.44	-0.28	-	1
Jun-26 27.00	2.60	-	-	-	33.06	-0.37	-	10

	Previous Close	5.19		29/08/25
	ATRESMEDIA Close	5.21		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.23	-	-	-	25.52	1.00	-	1
Dec-25 5.50	0.12	-	-	-	20.48	0.35	-	4
Jun-26 3.00	2.23	-	-	-	26.13	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.10	-	-	-	16.03	-0.56	-	2
Nov-25 4.80	0.03	-	-	-	17.22	-0.14	-	10
Nov-25 5.00	0.07	-	-	-	16.67	-0.27	-	20
Dec-25 4.90	0.12	-	-	-	17.16	-0.35	-	2
Dec-25 5.00	0.16	-	-	-	16.96	-0.43	-	10
Dec-25 6.25	1.18	-	-	-	14.67	-0.99	-	20
Mar-26 5.75	0.75	-	-	-	18.13	-0.82	-	1

	Previous Close	3.26		29/08/25
	B.SABADELL Close	3.25		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.25	-	-	-	31.62	1.00	-	6
Sep-25 2.70	0.55	-	-	-	29.10	1.00	-	4
Sep-25 3.00	0.26	-	-	-	28.02	0.89	-	2
Sep-25 3.10	0.18	-	-	-	27.66	0.77	-	100
Sep-25 3.30	0.06	-	-	-	27.11	0.42	-	14
Oct-25 3.30	0.11	-	-	-	27.83	0.47	-	1
Nov-25 3.30	0.16	-	-	-	28.04	0.49	-	1
Dec-25 2.90	0.43	-	-	-	28.73	0.79	-	10
Dec-25 3.20	0.23	-	-	-	27.89	0.58	-	15
Mar-26 3.00	0.39	-	-	-	28.77	0.69	-	8
Mar-26 3.30	0.24	-	-	-	28.26	0.51	-	5
Jun-26 2.00	1.26	-	-	-	30.77	1.00	-	1
Jun-26 3.20	0.32	-	-	-	29.17	0.56	-	15
Jun-26 3.30	0.27	-	-	-	29.06	0.51	-	6
Jun-26 3.40	0.24	-	-	-	28.98	0.46	-	12
Jun-26 3.60	0.17	-	-	-	28.82	0.36	-	4
Jun-26 3.80	0.12	-	-	-	28.65	0.28	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.57	-	-	4
Sep-25 2.40	-	-	-	-	25.41	-	-	16
Sep-25 2.50	-	-	-	-	25.05	-	-	4
Sep-25 2.60	-	-	-	-	24.69	-	-	18
Sep-25 2.70	-	-	-	-	24.33	-	-	378
Sep-25 2.80	-	-	-	-	23.97	-	-	2
Sep-25 2.90	-	-	-	-	23.61	-0.02	-	37
Sep-25 3.00	0.01	-	-	-	23.25	-0.07	-	27
Sep-25 3.20	0.05	-	-	-	22.53	-0.38	-	3
Sep-25 3.30	0.10	-	-	-	22.34	-0.61	-	10
Oct-25 2.80	0.01	-	-	-	24.21	-0.04	-	2
Oct-25 3.20	0.08	-	-	-	22.85	-0.41	-	10
Oct-25 3.30	0.13	-	-	-	22.67	-0.56	-	2
Nov-25 2.90	0.03	0.03	0.03	0.03	23.97	-0.14	1	1
Nov-25 3.30	0.17	-	-	-	22.77	-0.53	-	1
Dec-25 1.60	-	-	-	-	26.66	-	-	10,000
Dec-25 2.20	-	-	-	-	25.00	-	-	5,248
Dec-25 2.30	-	-	-	-	24.72	-	-	40
Dec-25 2.50	-	-	-	-	24.17	-0.02	-	211
Dec-25 2.60	0.01	-	-	-	23.89	-0.04	-	424
Dec-25 2.70	0.01	-	-	-	23.61	-0.06	-	1
Dec-25 2.80	0.02	-	-	-	23.33	-0.11	-	17
Dec-25 2.90	0.04	-	-	-	23.06	-0.16	-	30
Dec-25 3.00	0.06	-	-	-	22.78	-0.23	-	24
Dec-25 3.10	0.09	-	-	-	22.50	-0.32	-	10
Dec-25 3.20	0.13	-	-	-	22.22	-0.42	-	2
Dec-25 3.30	0.18	-	-	-	22.05	-0.52	-	1
Dec-25 3.40	0.24	-	-	-	21.97	-0.62	-	100
Mar-26 2.00	-	-	-	-	24.60	-	-	2
Mar-26 2.40	0.01	-	-	-	23.86	-0.04	-	1
Mar-26 2.90	0.09	-	-	-	22.94	-0.25	-	1
Mar-26 3.00	0.12	-	-	-	22.75	-0.32	-	1
Mar-26 3.30	0.27	-	-	-	22.24	-0.54	-	2
Mar-26 3.50	0.40	-	-	-	22.04	-0.68	-	100
Jun-26 2.80	0.12	0.14	0.14	0.14	23.83	-0.26	1	1
Jun-26 3.30	0.35	-	-	-	23.19	-0.55	-	200

	Previous Close	12.80		29/08/25
	BANKINTER Close	12.75		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.26	-	-	-	28.36	1.00	-	100
Sep-25 11.00	1.76	-	-	-	27.63	0.99	-	30
Sep-25 11.50	1.28	-	-	-	26.89	0.95	-	50
Sep-25 12.50	0.46	-	-	-	25.43	0.64	-	2
Sep-25 13.00	0.20	-	-	-	24.74	0.39	-	11
Dec-25 7.75	5.03	-	-	-	32.68	1.00	-	49
Dec-25 8.00	4.78	-	-	-	32.32	1.00	-	12
Dec-25 8.25	4.54	-	-	-	31.96	1.00	-	2
Dec-25 8.50	4.29	-	-	-	31.60	1.00	-	10
Dec-25 9.00	3.79	-	-	-	30.88	0.99	-	5
Dec-25 9.25	3.55	-	-	-	30.52	0.99	-	3
Dec-25 9.50	3.31	-	-	-	30.16	0.98	-	13
Dec-25 12.00	1.14	-	-	-	26.56	0.71	-	10
Dec-25 12.50	0.82	-	-	-	25.84	0.60	-	50
Mar-26 8.50	4.29	-	-	-	29.36	0.99	-	3
Mar-26 11.00	1.99	-	-	-	26.75	0.83	-	25
Jun-26 8.25	4.54	4.46	4.46	4.46	28.51	1.00	10	10
Jun-26 9.25	3.56	-	-	-	27.75	0.97	-	4
Jun-26 12.00	1.41	-	-	-	25.67	0.64	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	33.96	-	-	4
Sep-25 7.50	-	-	-	-	31.76	-	-	1
Sep-25 7.75	-	-	-	-	31.40	-	-	1
Sep-25 8.00	-	-	-	-	31.03	-	-	5
Sep-25 8.75	-	-	-	-	29.93	-	-	1
Sep-25 9.25	-	-	-	-	29.20	-	-	6
Sep-25 9.50	-	-	-	-	28.83	-	-	10
Sep-25 10.50	-	-	-	-	27.37	-	-	4
Sep-25 11.00	-	-	-	-	26.64	-0.01	-	14
Sep-25 11.50	0.02	-	-	-	25.90	-0.04	-	41
Sep-25 12.00	0.06	-	-	-	25.17	-0.15	-	3
Sep-25 13.00	0.43	-	-	-	23.75	-0.62	-	10
Sep-25 14.50	1.76	-	-	-	21.83	-1.00	-	5
Oct-25 11.00	0.03	-	-	-	26.91	-0.06	-	10
Oct-25 12.00	0.18	-	-	-	25.47	-0.24	-	19
Oct-25 12.50	0.34	-	-	-	24.75	-0.39	-	2
Dec-25 5.25	-	-	-	-	34.86	-	-	500
Dec-25 6.00	-	-	-	-	33.78	-	-	6
Dec-25 6.50	-	-	-	-	33.06	-	-	1,000
Dec-25 7.50	-	-	-	-	31.62	-	-	5
Dec-25 8.00	-	-	-	-	30.91	-	-	35
Dec-25 9.50	0.03	-	-	-	28.75	-0.03	-	10
Dec-25 10.00	0.06	-	-	-	28.03	-0.06	-	110
Dec-25 10.50	0.11	-	-	-	27.31	-0.11	-	19
Dec-25 11.00	0.18	-	-	-	26.59	-0.17	-	3
Dec-25 11.50	0.30	-	-	-	25.87	-0.26	-	50
Dec-25 12.00	0.46	-	-	-	25.15	-0.36	-	4
Mar-26 5.50	-	-	-	-	31.16	-	-	3
Mar-26 8.00	0.01	-	-	-	28.54	-0.01	-	2
Mar-26 8.50	0.03	-	-	-	28.02	-0.02	-	10
Mar-26 9.00	0.05	-	-	-	27.50	-0.04	-	11
Mar-26 9.50	0.08	-	-	-	26.97	-0.07	-	4
Mar-26 12.00	0.64	-	-	-	24.36	-0.37	-	240
Jun-26 7.75	0.03	-	-	-	28.14	-0.02	-	5
Jun-26 11.00	0.50	-	-	-	25.67	-0.26	-	20
Jun-26 11.50	0.66	-	-	-	25.29	-0.32	-	10
Jun-27 11.00	1.17	-	-	-	27.47	-0.33	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.22	-	-	-	34.83	0.99	-	51

	Previous Close	15.56		29/08/25
	BBVA Close	15.49		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	1.99	-	-	-	41.55	1.00	3	-
Aug-25 w5 14.00	1.49	-	-	-	38.66	1.00	4	-
Aug-25 w5 14.50	0.99	-	-	-	35.78	1.00	2	-
Sep-25 w1 14.00	1.50	-	-	-	37.04	0.98	-	2
Sep-25 8.50	7.00	-	-	-	65.28	1.00	-	2
Sep-25 8.75	6.75	-	-	-	63.95	1.00	-	2
Sep-25 9.00	6.50	-	-	-	62.63	1.00	-	1
Sep-25 9.25	6.25	-	-	-	61.30	1.00	-	100
Sep-25 9.50	6.00	-	-	-	59.97	1.00	-	10
Sep-25 9.75	5.75	-	-	-	58.64	1.00	-	878
Sep-25 10.00	5.50	-	-	-	57.31	1.00	-	789
Sep-25 10.50	5.00	-	-	-	54.65	1.00	-	1,400
Sep-25 11.00	4.50	-	-	-	52.00	1.00	-	14
Sep-25 11.50	4.01	-	-	-	49.34	1.00	-	102
Sep-25 12.00	3.51	-	-	-	46.68	0.99	-	250
Sep-25 12.50	3.02	-	-	-	44.02	0.98	-	2,922
Sep-25 13.00	2.53	-	-	-	41.36	0.97	-	2,887
Sep-25 13.50	2.05	-	-	-	38.71	0.94	-	1,516
Sep-25 14.00	1.58	-	-	-	36.05	0.89	-	174
Sep-25 14.50	1.14	-	-	-	33.39	0.81	-	176
Sep-25 15.00	0.75	-	-	-	30.73	0.69	-	1,947
Sep-25 15.50	0.42	-	-	-	28.13	0.52	-	418
Sep-25 16.00	0.22	0.21	0.21	0.16	27.90	0.33	12	180
Sep-25 16.50	0.10	-	-	-	27.67	0.19	-	2,823
Sep-25 17.00	0.04	-	-	-	27.45	0.09	-	702
Sep-25 17.50	0.01	-	-	-	27.22	0.03	-	20
Sep-25 18.50	-	-	-	-	26.77	-	-	2
Oct-25 12.00	3.54	3.58	3.58	3.58	43.53	0.97	1	1
Oct-25 12.50	3.07	3.10	3.10	3.10	41.34	0.95	1	2
Oct-25 13.00	2.59	-	-	-	39.16	0.92	-	5
Oct-25 13.50	2.13	2.06	2.06	2.06	36.97	0.88	1	1
Oct-25 14.00	1.70	-	-	-	34.79	0.83	-	2
Oct-25 15.00	0.92	-	-	-	30.42	0.65	-	1
Oct-25 15.50	0.60	-	-	-	28.28	0.52	-	5
Oct-25 16.00	0.39	-	-	-	28.15	0.39	-	150
Oct-25 16.50	0.24	-	-	-	28.02	0.27	-	60
Oct-25 17.00	0.14	-	-	-	27.89	0.18	-	30
Oct-25 17.50	0.07	-	-	-	27.76	0.11	-	30
Oct-25 18.00	0.04	-	-	-	27.63	0.06	-	10
Nov-25 17.50	0.19	0.15	0.15	0.15	28.33	0.18	10	10
Nov-25 18.50	0.08	-	-	-	27.98	0.09	-	10
Dec-25 7.50	8.01	-	-	-	57.88	1.00	-	50
Dec-25 7.75	7.76	-	-	-	56.97	1.00	-	100
Dec-25 8.00	7.51	-	-	-	56.05	1.00	-	14
Dec-25 8.50	7.01	-	-	-	54.22	1.00	-	1
Dec-25 8.75	6.76	-	-	-	53.31	1.00	-	105
Dec-25 9.00	6.51	-	-	-	52.39	1.00	-	2
Dec-25 9.25	6.27	-	-	-	51.48	0.99	-	102
Dec-25 9.50	6.02	-	-	-	50.56	0.99	-	152
Dec-25 9.75	5.77	-	-	-	49.65	0.99	-	161
Dec-25 10.00	5.53	-	-	-	48.73	0.99	-	25
Dec-25 10.50	5.04	-	-	-	46.90	0.98	-	2,101
Dec-25 11.00	4.56	-	-	-	45.08	0.96	-	10,121
Dec-25 11.50	4.08	-	-	-	43.25	0.95	-	246
Dec-25 12.00	3.61	-	-	-	41.42	0.92	-	10,257
Dec-25 12.50	3.15	-	-	-	39.59	0.89	-	619
Dec-25 13.00	2.72	-	-	-	37.76	0.85	-	5,246
Dec-25 13.50	2.29	-	-	-	35.93	0.80	-	11,015
Dec-25 14.00	1.89	-	-	-	34.10	0.74	-	300,172
Dec-25 14.50	1.51	-	-	-	32.27	0.68	-	32,036
Dec-25 15.00	1.18	-	-	-	30.44	0.60	-	20,225
Dec-25 15.50	0.88	-	-	-	28.65	0.51	-	81
Dec-25 16.00	0.67	-	-	-	28.52	0.42	-	202
Dec-25 16.50	0.50	-	-	-	28.39	0.34	-	166
Dec-25 17.00	0.38	-	-	-	28.26	0.28	-	188
Dec-25 17.50	0.27	-	-	-	28.13	0.21	-	479
Dec-25 18.00	0.19	-	-	-	28.00	0.16	-	40
Dec-25 19.00	0.09	-	-	-	27.74	0.09	-	10
Mar-26 7.25	8.25	-	-	-	50.72	1.00	-	6
Mar-26 8.25	7.26	-	-	-	48.07	1.00	-	1
Mar-26 9.00	6.52	-	-	-	46.09	0.99	-	3,205
Mar-26 9.25	6.28	-	-	-	45.43	0.98	-	325
Mar-26 9.50	6.03	-	-	-	44.76	0.98	-	25
Mar-26 10.00	5.56	-	-	-	43.44	0.96	-	25
Mar-26 10.50	5.08	-	-	-	42.12	0.95	-	75
Mar-26 11.00	4.63	-	-	-	40.79	0.92	-	126
Mar-26 11.50	4.18	-	-	-	39.47	0.89	-	175
Mar-26 12.00	3.74	-	-	-	38.15	0.86	-	4,014
Mar-26 12.50	3.33	-	-	-	36.82	0.82	-	614
Mar-26 13.00	2.93	-	-	-	35.50	0.78	-	465
Mar-26 13.50	2.56	-	-	-	34.18	0.74	-	450
Mar-26 14.00	2.19	2.16	2.16	2.15	32.85	0.69	25	1,595
Mar-26 14.50	1.85	1.79	1.79	1.79	31.53	0.64	10	150
Mar-26 15.00	1.53	-	-	-	30.21	0.58	-	32
Mar-26 15.50	1.25	-	-	-	28.91	0.52	-	200
Mar-26 16.00	1.03	-	-	-	28.79	0.47	-	540
Mar-26 16.50	0.86	-	-	-	28.67	0.41	-	175
Mar-26 17.00	0.70	-	-	-	28.55	0.35	-	69
Jun-26 7.75	7.76	-	-	-	48.45	1.00	-	150
Jun-26 8.25	7.26	-	-	-	47.20	1.00	-	150
Jun-26 8.50	7.01	-	-	-	46.58	0.99	-	150
Jun-26 8.75	6.77	-	-	-	45.95	0.99	-	300
Jun-26 9.00	6.52	-	-	-	45.33	0.98	-	350
Jun-26 9.25	6.28	-	-	-	44.71	0.98	-	225
Jun-26 9.50	6.04	-	-	-	44.08	0.97	-	225
Jun-26 9.75	5.81	-	-	-	43.46	0.96	-	150
Jun-26 10.00	5.57	-	-	-	42.83	0.95	-	25
Jun-26 10.50	5.11	-	-	-	41.59	0.93	-	50
Jun-26 11.00	4.67	-	-	-	40.34	0.90	-	129
Jun-26 11.50	4.24	-	-	-	39.09	0.87	-	2,900
Jun-26 12.00	3.82	-	-	-	37.84	0.84	-	450
Jun-26 12.50	3.42	-	-	-	36.59	0.80	-	350
Jun-26 13.00	3.03	-	-	-	35.35	0.76	-	300
Jun-26 14.00	2.32	-	-	-	32.85	0.68	-	9,000
Jun-26 14.50	1.98	-	-	-	31.60	0.63	-	650
Jun-26 15.00	1.68	-	-	-	30.35	0.58	-	151
Jun-26 15.50	1.39	-	-	-	29.13	0.53	-	1
Jun-26 16.00	1.18	-	-	-	29.00	0.48	-	7,500
Jun-26 17.00	0.84	-	-	-	28.74	0.38	-	10
Jun-26 17.50	0.71	-	-	-	28.61	0.33	-	1
Sep-26 8.50	7.01	-	-	-	42.63	0.99	-	450
Sep-26 8.75	6.76	-	-	-	42.16	0.99	-	300
Sep-26 9.00	6.52	-	-	-	41.70	0.99	-	650
Sep-26 9.25	6.28	-	-	-	41.24	0.98	-	600
Sep-26 9.50	6.04	-	-	-	40.78	0.97	-	700
Sep-26 9.75	5.81	-	-	-	40.31	0.96	-	500
Sep-26 10.00	5.58	-	-	-	39.85	0.95	-	325
Sep-26 10.50	5.13	-	-	-	38.92	0.92	-	75
Sep-26 11.00	4.69	-	-	-	38.00	0.89	-	50
Sep-26 11.50	4.28	-	-	-	37.07	0.86	-	75
Sep-26 12.50	3.51	-	-	-	35.22	0.79	-	200
Sep-26 13.00	3.15	-	-	-	34.30	0.75	-	75
Sep-26 13.50	2.79	-	-	-	33.37	0.71	-	75
Sep-26 14.00	2.48	-	-	-	32.45	0.67	-	75
Sep-26 14.50	2.16	-	-	-	31.52	0.62	-	75
Dec-26 8.75	6.76	-	-	-	41.08	0.99	-	150
Dec-26 9.00	6.52	-	-	-	40.69	0.99	-	5,150
Dec-26 9.75	5.81	-	-	-	39.51	0.96	-	25
Dec-26 10.00	5.58	-	-	-	39.11	0.95	-	36
Dec-26 10.50	5.14	-	-	-	38.33	0.91	-	4
Dec-26 11.00	4.72	-	-	-	37.54	0.88	-	50
Dec-26 11.50	4.31	-	-	-	36.76	0.85	-	1
Dec-26 12.00	3.94	-	-	-	35.97	0.81	-	175
Dec-26 12.50	3.57	-	-	-	35.19	0.78	-	26
Dec-26 13.00	3.22	-	-	-	34.40	0.74	-	25
Dec-26 16.00	1.56	-	-	-	30.33	0.50	-	4,000
Dec-26 16.50	1.39	-	-	-	30.16	0.46	-	25
Mar-27 10.00	5.60	-	-	-	37.91	0.93	-	25
Mar-27 11.50	4.37	-	-	-	35.78	0.83	-	150
Mar-27 12.00	4.00	-	-	-	35.07	0.80	-	25
Mar-27 13.00	3.31	-	-	-	33.65	0.73	-	1
Mar-27 16.00	1.69	1.66	1.68	1.66	29.89	0.50	25	205
Mar-27 16.50	1.52	-	-	-	29.68	0.46	-	250
Jun-27 8.25	7.26	-	-	-	40.36	1.00	-	16
Jun-27 8.50	7.01	-	-	-	40.02	1.00	-	100
Jun-27 9.00	6.52	-	-	-	39.33	0.99	-	25
Jun-27 11.50	4.39	-	-	-	35.89	0.83	-	25
Jun-27 12.00	4.01	-	-	-	35.20	0.79	-	150
Jun-27 12.50	3.67	-	-	-	34.51	0.76	-	25
Jun-27 13.00	3.35	-	-	-	33.82	0.72	-	1
Sep-27 11.50	4.46	-	-	-	35.90	0.81	-	150
Sep-27 12.00	4.11	-	-	-	35.20	0.78	-	150
Dec-27 6.75	8.75	-	-	-	42.76	1.00	-	300
Dec-27 7.00	8.50	-	-	-	42.41	1.00	-	150
Dec-27 7.25	8.25	-	-	-	42.06	1.00	-	150
Dec-27 7.50	8.00	-	-	-	41.71	1.00	-	150
Dec-27 7.75	7.75	-	-	-	41.36	1.00	-	150
Dec-27 10.00	5.63	-	-	-	38.21	0.92	-	7,543
Dec-27 11.00	4.84	-	-	-	36.81	0.84	-	150
Dec-27 11.50	4.48	-	-	-	36.11	0.81	-	26
Dec-27 16.00	1.97	-	-	-	30.32	0.51	-	6,000
Dec-27 20.00	0.89	-	-	-	28.69	0.29	-	1
Dec-29 15.00	3.16	-	-	-	34.68	0.61	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	-	-	-	-	38.43	-	20	-
Aug-25 w5 16.00	0.51	0.56	0.56	0.52	29.10	-1.00	20	-
Aug-25 w5 16.50	1.01	-	-	-	28.38	-1.00	10	-
Aug-25 w5 17.00	1.51	-	-	-	27.66	-1.00	10	-
Sep-25 w1 16.00	0.58	0.56	0.56	0.56	27.99	-0.79	1	1
Sep-25 w2 16.00	0.65	-	-	-	28.01	-0.71	-	20
Sep-25 6.00	-	-	-	-	78.03	-	-	27,511
Sep-25 6.50	-	-	-	-	75.37	-	-	5
Sep-25 6.75	-	-	-	-	74.05	-	-	2,000
Sep-25 7.50	-	-	-	-	70.06	-	-	59
Sep-25 7.75	-	-	-	-	68.73	-	-	190
Sep-25 8.00	-	-	-	-	67.40	-	-	111
Sep-25 8.25	-	-	-	-	66.07	-	-	10
Sep-25 8.50	-	-	-	-	64.74	-	-	10
Sep-25 8.75	-	-	-	-	63.41	-	-	45
Sep-25 9.00	-	-	-	-	62.09	-	-	303
Sep-25 9.25	-	-	-	-	60.76	-	-	604
Sep-25 9.50	-	-	-	-	59.43	-	-	450
Sep-25 9.75	-	-	-	-	58.10	-	-	220
Sep-25 10.00	-	-	-	-	56.77	-	-	224
Sep-25 10.50	-	-	-	-	54.11	-	-	326
Sep-25 11.00	-	-	-	-	51.46	-	-	213
Sep-25 11.50	-	-	-	-	48.80	-	-	118
Sep-25 12.00	0.01	-	-	-	46.14	-0.01	-	10,160
Sep-25 12.50	0.01	0.03	0.03	0.03	43.48	-0.02	10	39
Sep-25 13.00	0.02	-	-	-	40.82	-0.03	-	24
Sep-25 13.50	0.04	-	-	-	38.17	-0.06	-	152
Sep-25 14.00	0.07	-	-	-	35.51	-0.11	-	255
Sep-25 14.50	0.13	0.14	0.14	0.14	32.85	-0.19	5	209
Sep-25 15.00	0.24	-	-	-	30.19	-0.31	-	273
Sep-25 15.50	0.41	-	-	-	27.59	-0.49	-	538
Sep-25 16.00	0.71	0.69	0.75	0.69	27.36	-0.67	11	5,187
Sep-25 16.50	1.09	-	-	-	27.13	-0.82	-	10
Sep-25 17.00	1.53	-	-	-	26.91	-0.93	-	1
Oct-25 13.00	0.13	-	-	-	37.90	-0.11	-	30
Oct-25 13.50	0.18	0.17	0.17	0.16	35.71	-0.16	2	4
Oct-25 14.00	0.27	-	-	-	33.53	-0.23	-	3
Oct-25 14.50	0.39	-	-	-	31.34	-0.32	-	2
Oct-25 16.00	1.08	1.12	1.12	1.12	26.89	-0.68	1	-
Nov-25 11.50	0.12	-	-	-	43.65	-0.07	-	10
Dec-25 3.20	-	-	-	-	72.33	-	-	10
Dec-25 4.20	-	-	-	-	68.67	-	-	100
Dec-25 4.30	-	-	-	-	68.31	-	-	100
Dec-25 4.40	-	-	-	-	67.94	-	-	200
Dec-25 4.50	-	-	-	-	67.57	-	-	200
Dec-25 4.60	-	-	-	-	67.21	-	-	200
Dec-25 4.70	-	-	-	-	66.84	-	-	200
Dec-25 4.80	-	-	-	-	66.48	-	-	100
Dec-25 4.90	-	-	-	-	66.11	-	-	200
Dec-25 5.00	-	-	-	-	65.75	-	-	1,500
Dec-25 5.25	-	-	-	-	64.83	-	-	100
Dec-25 5.50	-	-	-	-	63.92	-	-	110
Dec-25 6.00	-	-	-	-	62.09	-	-	42
Dec-25 6.25	-	-	-	-	61.17	-	-	2,953
Dec-25 6.50	0.01	-	-	-	60.26	-	-	10
Dec-25 6.75	0.01	-	-	-	59.34	-	-	10
Dec-25 7.00	0.01	-	-	-	58.43	-	-	51,810
Dec-25 7.25	0.01	-	-	-	57.51	-0.01	-	150
Dec-25 7.50	0.01	-	-	-	56.60	-0.01	-	2,614
Dec-25 7.75	0.02	-	-	-	55.69	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	54.77	-0.01	-	48,014
Dec-25 8.25	0.02	-	-	-	53.86	-0.01	-	324
Dec-25 8.50	0.03	-	-	-	52.94	-0.02	-	61
Dec-25 8.75	0.03	-	-	-	52.03	-0.02	-	542
Dec-25 9.00	0.04	-	-	-	51.11	-0.02	-	55
Dec-25 9.25	0.05	-	-	-	50.20	-0.03	-	133
Dec-25 9.50	0.05	-	-	-	49.28	-0.03	-	667
Dec-25 9.75	0.06	-	-	-	48.37	-0.04	-	152
Dec-25 10.00	0.08	-	-	-	47.45	-0.04	-	52,715
Dec-25 10.50	0.10	-	-	-	45.62	-0.05	-	260
Dec-25 11.00	0.13	-	-	-	43.80	-0.07	-	11,481
Dec-25 11.50	0.17	-	-	-	41.97	-0.09	-	47
Dec-25 12.00	0.22	-	-	-	40.14	-0.12	-	60,750
Dec-25 12.50	0.28	-	-	-	38.31	-0.15	-	320,000
Dec-25 13.00	0.35	-	-	-	36.48	-0.19	-	969
Dec-25 13.50	0.44	-	-	-	34.65	-0.23	-	11,215
Dec-25 14.00	0.55	-	-	-	32.82	-0.29	-	116
Dec-25 14.50	0.68	-	-	-	30.99	-0.35	-	57
Dec-25 15.00	0.85	-	-	-	29.16	-0.43	-	42
Dec-25 15.50	1.06	-	-	-	27.37	-0.51	-	303
Dec-25 16.00	1.36	-	-	-	27.24	-0.60	-	1
Dec-25 16.50	1.70	-	-	-	27.11	-0.68	-	2
Mar-26 6.00	0.01	-	-	-	52.67	-	-	4
Mar-26 7.00	0.02	-	-	-	50.02	-0.01	-	2
Mar-26 7.25	0.03	-	-	-	49.36	-0.01	-	66,000
Mar-26 7.50	0.04	-	-	-	48.70	-0.02	-	75,015
Mar-26 8.00	0.05	-	-	-	47.38	-0.02	-	8,024
Mar-26 8.25	0.06	-	-	-	46.71	-0.03	-	103,000
Mar-26 8.50	0.07	-	-	-	46.05	-0.03	-	29,103
Mar-26 8.75	0.08	-	-	-	45.39	-0.03	-	5
Mar-26 9.00	0.09	-	-	-	44.73	-0.04	-	237
Mar-26 9.25	0.11	-	-	-	44.07	-0.04	-	27
Mar-26 9.50	0.12	-	-	-	43.40	-0.05	-	225
Mar-26 9.75	0.14	-	-	-	42.74	-0.06	-	125
Mar-26 10.00	0.16	-	-	-	42.08	-0.07	-	210
Mar-26 10.50	0.20	-	-	-	40.76	-0.08	-	308
Mar-26 11.00	0.25	-	-	-	39.43	-0.10	-	6
Mar-26 11.50	0.31	-	-	-	38.11	-0.13	-	150
Mar-26 12.00	0.37	-	-	-	36.79	-0.15	-	4,010
Mar-26 12.50	0.47	-	-	-	35.46	-0.18	-	170
Mar-26 13.00	0.56	-	-	-	34.14	-0.22	-	768
Mar-26 13.50	0.68	-	-	-	32.82	-0.26	-	180
Mar-26 14.00	0.81	-	-	-	31.49	-0.31	-	25
Jun-26 5.25	0.02	-	-	-	52.16	-0.01	-	1
Jun-26 7.00	0.07	-	-	-	47.79	-0.02	-	23,800
Jun-26 7.25	0.08	-	-	-	47.17	-0.03	-	155
Jun-26 7.50	0.09	-	-	-	46.54	-0.03	-	14,802
Jun-26 7.75	0.11	-	-	-	45.92	-0.04	-	3,050
Jun-26 8.00	0.12	-	-	-	45.30	-0.04	-	4,593
Jun-26 8.50	0.15	-	-	-	44.05	-0.05	-	25
Jun-26 8.75	0.18	-	-	-	43.42	-0.06	-	175
Jun-26 9.00	0.20	-	-	-	42.80	-0.07	-	2,750
Jun-26 9.25	0.22	-	-	-	42.18	-0.07	-	275
Jun-26 9.50	0.24	-	-	-	41.55	-0.08	-	585
Jun-26 9.75	0.27	-	-	-	40.93	-0.09	-	1,159
Jun-26 10.00	0.30	-	-	-	40.30	-0.10	-	5,762
Jun-26 10.50	0.36	-	-	-	39.06	-0.12	-	3,735
Jun-26 11.00	0.43	-	-	-	37.81	-0.14	-	993
Jun-26 11.50	0.52	-	-	-	36.56	-0.17	-	2,752
Jun-26 12.00	0.62	-	-	-	35.31	-0.20	-	550
Jun-26 12.50	0.72	-	-	-	34.06	-0.23	-	804
Jun-26 13.00	0.85	-	-	-	32.82	-0.27	-	384
Jun-26 13.50	0.98	-	-	-	31.57	-0.31	-	370
Jun-26 15.00	1.53	-	-	-	27.82	-0.46	-	10
Sep-26 6.75	0.06	-	-	-	43.12	-0.02	-	1
Sep-26 9.00	0.22	-	-	-	38.96	-0.07	-	674
Sep-26 9.25	0.24	-	-	-	38.50	-0.08	-	368
Sep-26 9.50	0.27	-	-	-	38.04	-0.09	-	25
Sep-26 9.75	0.30	-	-	-	37.57	-0.10	-	200
Sep-26 10.00	0.34	-	-	-	37.11	-0.11	-	150
Sep-26 10.50	0.41	-	-	-	36.18	-0.13	-	300
Sep-26 11.00	0.50	-	-	-	35.26	-0.15	-	300
Sep-26 12.50	0.83	-	-	-	32.48	-0.24	-	52
Dec-26 5.75	0.04	-	-	-	41.91	-0.01	-	150
Dec-26 6.00	0.05	-	-	-	41.52	-0.02	-	10,150
Dec-26 6.25	0.06	-	-	-	41.13	-0.02	-	150
Dec-26 6.50	0.07	-	-	-	40.73	-0.02	-	13,250
Dec-26 6.75	0.08	-	-	-	40.34	-0.03	-	450
Dec-26 7.00	0.10	-	-	-	39.95	-0.03	-	300
Dec-26 7.25	0.11	-	-	-	39.55	-0.04	-	600
Dec-26 7.50	0.13	-	-	-	39.16	-0.04	-	450
Dec-26 7.75	0.15	-	-	-	38.77	-0.05	-	451
Dec-26 8.00	0.17	-	-	-	38.38	-0.05	-	18,450
Dec-26 8.25	0.20	-	-	-	37.98	-0.06	-	15
Dec-26 8.50	0.22	-	-	-	37.59	-0.07	-	25,000
Dec-26 8.75	0.25	-	-	-	37.20	-0.07	-	311
Dec-26 9.00	0.27	-	-	-	36.81	-0.08	-	5,933
Dec-26 9.25	0.31	-	-	-	36.41	-0.09	-	75
Dec-26 9.50	0.35	-	-	-	36.02	-0.10	-	75
Dec-26 9.75	0.39	-	-	-	35.63	-0.11	-	200
Dec-26 10.00	0.42	-	-	-	35.23	-0.12	-	226
Dec-26 10.50	0.51	-	-	-	34.45	-0.15	-	300
Dec-26 11.00	0.62	-	-	-	33.66	-0.17	-	368
Dec-26 12.50	1.00	-	-	-	31.31	-0.26	-	50
Dec-26 13.00	1.15	-	-	-	30.52	-0.30	-	12,650
Dec-26 14.00	1.52	-	-	-	28.95	-0.38	-	150
Mar-27 8.50	0.26	-	-	-	36.40	-0.07	-	25
Mar-27 8.75	0.29	-	-	-	36.04	-0.08	-	25
Mar-27 9.00	0.33	-	-	-	35.69	-0.09	-	25
Mar-27 9.25	0.37	-	-	-	35.33	-0.10	-	25
Mar-27 9.50	0.41	-	-	-	34.98	-0.11	-	30
Mar-27 9.75	0.44	-	-	-	34.62	-0.12	-	25
Mar-27 10.50	0.59	-	-	-	33.56	-0.15	-	175
Mar-27 11.00	0.70	-	-	-	32.85	-0.18	-	175
Mar-27 16.50	2.96	-	-	-	26.04	-0.58	-	350
Jun-27 4.30	0.02	-	-	-	41.71	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	41.44	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	40.88	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	40.75	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	40.40	-0.02	-	298
Jun-27 7.00	0.17	-	-	-	37.99	-0.05	-	2
Jun-27 8.00	0.28	-	-	-	36.62	-0.07	-	1
Jun-27 8.25	0.31	-	-	-	36.27	-0.08	-	7
Jun-27 9.00	0.43	-	-	-	35.24	-0.11	-	7,000
Jun-27 9.75	0.57	-	-	-	34.21	-0.14	-	175
Jun-27 10.00	0.63	-	-	-	33.86	-0.15	-	10,000
Jun-27 11.00	0.85	-	-	-	32.48	-0.20	-	75
Jun-27 12.50	1.30	-	-	-	30.42	-0.29	-	197
Jun-27 13.00	1.49	-	-	-	29.73	-0.32	-	956
Jun-27 13.50	1.68	-	-	-	29.04	-0.36	-	150
Jun-27 14.50	2.11	-	-	-	27.66	-0.43	-	400
Jun-27 15.00	2.35	-	-	-	26.97	-0.47	-	400
Sep-27 16.00	3.00	-	-	-	25.85	-0.54	-	150
Dec-27 4.40	0.05	-	-	-	41.34	-0.01	-	1
Dec-27 4.90	0.08	-	-	-	40.64	-0.02	-	150
Dec-27 5.00	0.09	-	-	-	40.50	-0.02	-	150
Dec-27 6.50	0.22	-	-	-	38.40	-0.05	-	10
Dec-27 7.00	0.27	-	-	-	37.71	-0.06	-	150
Dec-27 7.25	0.30	-	-	-	37.36	-0.07	-	150
Dec-27 7.75	0.38	-	-	-	36.66	-0.08	-	1
Dec-27 8.25	0.46	-	-	-	35.96	-0.10	-	150
Dec-27 8.50	0.50	-	-	-	35.61	-0.11	-	6,150
Dec-27 8.75	0.54	-	-	-	35.26	-0.12	-	1
Dec-27 9.00	0.60	-	-	-	34.91	-0.13	-	7,650
Dec-27 9.25	0.66	-	-	-	34.56	-0.14	-	150
Dec-27 9.50	0.71	-	-	-	34.21	-0.15	-	250
Dec-27 9.75	0.77	-	-	-	33.86	-0.16	-	150
Dec-27 10.00	0.82	-	-	-	33.51	-0.17	-	400
Dec-27 10.50	0.95	-	-	-	32.81	-0.19	-	300
Dec-27 11.00	1.09	-	-	-	32.11	-0.22	-	304
Dec-27 12.00	1.38	-	-	-	30.71	-0.27	-	3,300
Dec-27 12.50	1.57	-	-	-	30.01	-0.30	-	300
Dec-27 13.00	1.76	-	-	-	29.31	-0.33	-	300
Dec-27 13.50	1.94	-	-	-	28.61	-0.37	-	150
Dec-27 14.00	2.16	-	-	-	27.91	-0.40	-	150
Dec-27 16.00	3.19	-	-	-	25.62	-0.54	-	1
Dec-28 15.00	3.14	-	-	-	26.72	-0.47	-	75
Dec-28 16.00	3.74	-	-	-	26.04	-0.53	-	53

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	5.50	-	-	-	57.31	1.00	-	20
Sep-25 11.00	4.50	-	-	-	52.00	1.00	-	40
Sep-25 12.00	3.51	-	-	-	46.68	0.99	-	10
Sep-25 13.00	2.53	-	-	-	41.36	0.96	-	20
Sep-25 13.50	2.05	-	-	-	38.71	0.94	-	40
Sep-25 14.00	1.58	-	-	-	36.05	0.89	-	52
Sep-25 14.50	1.14	-	-	-	33.39	0.81	-	35
Sep-25 15.00	0.75	-	-	-	30.73	0.69	-	52
Sep-25 15.50	0.42	-	-	-	28.13	0.52	-	36
Sep-25 16.50	0.10	-	-	-	27.67	0.19	-	60
Oct-25 13.00	2.36	-	-	-	39.16	0.88	-	10
Oct-25 14.00	1.51	-	-	-	34.79	0.76	-	15
Oct-25 15.00	0.79	-	-	-	30.42	0.57	-	40
Oct-25 16.50	0.20	-	-	-	28.02	0.23	-	20
Nov-25 17.50	0.18	-	-	-	28.33	0.17	-	10
Dec-25 11.50	3.94	-	-	-	43.25	0.90	-	20
Dec-25 13.00	2.63	-	-	-	37.76	0.80	-	1,110
Dec-25 14.00	1.85	-	-	-	34.10	0.71	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	67.40	-	-	10
Sep-25 9.50	-	-	-	-	59.43	-	-	10
Sep-25 10.00	-	-	-	-	56.77	-	-	10
Sep-25 10.50	-	-	-	-	54.11	-	-	10
Sep-25 11.00	-	-	-	-	51.46	-	-	20
Sep-25 11.50	-	-	-	-	48.80	-	-	20
Sep-25 12.00	0.01	-	-	-	46.14	-0.01	-	23
Sep-25 12.50	0.01	-	-	-	43.48	-0.02	-	65
Sep-25 13.00	0.02	-	-	-	40.82	-0.03	-	20
Sep-25 13.50	0.04	-	-	-	38.17	-0.06	-	40
Sep-25 15.00	0.23	-	-	-	30.19	-0.31	-	30
Sep-25 15.50	0.41	-	-	-	27.59	-0.48	-	16
Sep-25 16.00	0.71	-	-	-	27.36	-0.67	-	60
Sep-25 16.50	1.09	-	-	-	27.13	-0.82	-	20
Oct-25 13.50	0.19	-	-	-	35.71	-0.16	-	10
Oct-25 14.00	0.27	-	-	-	33.53	-0.23	-	10
Oct-25 15.00	0.54	-	-	-	29.16	-0.42	-	55
Oct-25 16.00	1.08	-	-	-	26.89	-0.67	-	20
Nov-25 17.00	1.98	-	-	-	27.07	-0.77	-	10
Dec-25 10.00	0.07	-	-	-	47.45	-0.04	-	200
Dec-25 10.50	0.10	-	-	-	45.62	-0.05	-	3
Dec-25 11.00	0.13	-	-	-	43.80	-0.07	-	20
Dec-25 12.00	0.22	-	-	-	40.14	-0.12	-	3
Dec-25 13.00	0.35	-	-	-	36.48	-0.18	-	10
Dec-25 15.00	0.85	-	-	-	29.16	-0.42	-	10
Mar-26 12.00	0.38	-	-	-	36.79	-0.15	-	5
Mar-26 12.50	0.46	-	-	-	35.46	-0.18	-	2
Jun-26 12.00	0.61	-	-	-	35.31	-0.20	-	20
Dec-26 10.00	0.42	-	-	-	35.23	-0.12	-	40

	Previous Close	8.52		29/08/25
	CAIXABANK Close	8.53		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.33	-	-	-	43.88	1.00	-	4
Sep-25 5.50	3.04	-	-	-	38.49	1.00	-	25
Sep-25 5.75	2.79	-	-	-	37.46	1.00	-	1
Sep-25 6.50	2.04	-	-	-	34.35	1.00	-	15
Sep-25 6.75	1.79	-	-	-	33.31	1.00	-	5
Sep-25 7.00	1.54	-	-	-	32.28	1.00	-	300
Sep-25 7.25	1.29	-	-	-	31.24	0.99	-	20
Sep-25 7.75	0.81	-	-	-	29.17	0.92	-	8
Sep-25 8.00	0.59	-	-	-	28.14	0.84	-	11
Sep-25 8.50	0.23	-	-	-	26.06	0.54	-	2
Sep-25 9.00	0.06	-	-	-	25.50	0.20	-	100
Oct-25 8.50	0.33	-	-	-	24.41	0.55	-	1
Oct-25 9.00	0.13	-	-	-	23.78	0.29	-	4
Dec-25 5.50	3.05	-	-	-	35.27	1.00	-	27
Dec-25 6.00	2.56	-	-	-	33.39	0.99	-	17
Dec-25 6.25	2.31	-	-	-	32.45	0.98	-	5
Dec-25 6.50	2.07	-	-	-	31.52	0.97	-	4,005
Dec-25 6.75	1.83	-	-	-	30.58	0.95	-	20
Dec-25 7.00	1.60	-	-	-	29.64	0.93	-	17
Dec-25 7.25	1.37	-	-	-	28.70	0.89	-	37
Dec-25 7.50	1.15	-	-	-	27.76	0.85	-	485
Dec-25 8.00	0.76	-	-	-	25.89	0.72	-	9
Dec-25 8.25	0.59	-	-	-	24.95	0.63	-	5
Dec-25 8.75	0.32	-	-	-	23.66	0.44	-	4
Mar-26 6.75	1.89	-	-	-	30.78	0.89	-	5
Mar-26 7.00	1.67	-	-	-	30.01	0.86	-	1
Jun-26 7.50	1.33	-	-	-	28.81	0.75	-	1
Jun-26 8.25	0.85	-	-	-	26.76	0.59	-	1
Dec-26 6.50	2.20	-	-	-	32.40	0.86	-	1
Dec-26 7.00	1.83	-	-	-	31.21	0.78	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.50	-	-	-	-	48.51	-	-	60,800
Sep-25 3.60	-	-	-	-	48.09	-	-	15,525
Sep-25 3.70	-	-	-	-	47.68	-	-	25
Sep-25 4.90	-	-	-	-	42.71	-	-	4
Sep-25 5.00	-	-	-	-	42.29	-	-	306
Sep-25 5.25	-	-	-	-	41.26	-	-	20
Sep-25 5.50	-	-	-	-	40.22	-	-	3
Sep-25 5.75	-	-	-	-	39.19	-	-	1
Sep-25 6.25	-	-	-	-	37.11	-	-	1
Sep-25 6.50	-	-	-	-	36.08	-	-	103
Sep-25 6.75	-	-	-	-	35.04	-	-	75
Sep-25 7.00	-	-	-	-	34.01	-0.01	-	30
Sep-25 7.25	-	-	-	-	32.97	-0.02	-	5
Sep-25 7.75	0.03	-	-	-	30.90	-0.09	-	8
Sep-25 8.25	0.12	-	-	-	28.83	-0.30	-	48
Sep-25 8.50	0.21	-	-	-	27.79	-0.46	-	120
Sep-25 8.75	0.35	-	-	-	27.46	-0.63	-	28
Oct-25 8.00	0.13	-	-	-	27.77	-0.24	-	1
Dec-25 3.30	-	-	-	-	44.63	-	-	450
Dec-25 3.50	-	-	-	-	43.88	-	-	3
Dec-25 4.50	-	-	-	-	40.13	-	-	30
Dec-25 5.00	-	-	-	-	38.25	-	-	3
Dec-25 5.50	0.01	-	-	-	36.38	-0.01	-	3
Dec-25 6.00	0.02	-	-	-	34.50	-0.03	-	6
Dec-25 6.25	0.03	-	-	-	33.56	-0.04	-	75
Dec-25 6.50	0.04	-	-	-	32.63	-0.06	-	4,165
Dec-25 6.75	0.07	-	-	-	31.69	-0.09	-	76
Dec-25 7.00	0.09	-	-	-	30.75	-0.12	-	3
Dec-25 7.25	0.13	-	-	-	29.81	-0.16	-	269
Mar-26 4.30	-	-	-	-	37.29	-	-	99,564
Mar-26 4.50	0.01	-	-	-	36.68	-0.01	-	23,000
Mar-26 5.25	0.02	-	-	-	34.40	-0.02	-	1
Mar-26 5.50	0.03	-	-	-	33.64	-0.03	-	10
Mar-26 7.25	0.22	-	-	-	28.30	-0.20	-	1
Mar-26 8.25	0.53	-	-	-	25.25	-0.41	-	101
Mar-26 8.50	0.64	-	-	-	24.49	-0.48	-	4
Mar-26 9.00	0.93	-	-	-	23.90	-0.61	-	4
Mar-26 10.00	1.68	-	-	-	22.85	-0.83	-	2
Jun-26 3.20	-	-	-	-	38.75	-	-	25
Jun-26 3.40	-	-	-	-	38.20	-	-	25
Jun-26 4.90	0.04	-	-	-	34.10	-0.03	-	27
Jun-26 5.50	0.07	-	-	-	32.46	-0.06	-	42,005
Jun-26 6.00	0.13	-	-	-	31.09	-0.10	-	20,000
Sep-26 7.75	0.62	-	-	-	26.11	-0.36	-	1
Dec-26 5.25	0.11	-	-	-	30.81	-0.08	-	75
Dec-27 3.50	0.04	-	-	-	31.63	-0.03	-	1
Dec-27 4.20	0.09	-	-	-	30.16	-0.05	-	1
Dec-27 5.50	0.27	-	-	-	27.41	-0.14	-	160
Dec-27 5.75	0.33	-	-	-	26.89	-0.16	-	1
Dec-27 6.00	0.38	-	-	-	26.36	-0.19	-	150
Dec-27 8.00	1.06	-	-	-	22.14	-0.45	-	275
Dec-27 8.25	1.18	-	-	-	21.61	-0.49	-	225
Dec-28 4.50	0.23	-	-	-	29.34	-0.10	-	15,000
Dec-29 5.00	0.48	-	-	-	28.76	-0.16	-	16,000

	Previous Close	31.04		29/08/25
	CELLNEX Close	30.39		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	0.93	-	-	-	23.86	0.61	-	19
Sep-25 32.00	0.18	0.21	0.23	0.21	23.32	0.19	7	17
Sep-25 33.00	0.06	-	-	-	23.12	0.08	-	4
Sep-25 34.00	0.01	-	-	-	22.93	0.02	-	13
Sep-25 35.00	-	-	-	-	22.73	0.01	-	1
Sep-25 36.00	-	-	-	-	22.53	-	-	736
Sep-25 37.00	-	-	-	-	22.33	-	-	857
Sep-25 38.00	-	-	-	-	22.14	-	-	6
Sep-25 39.00	-	-	-	-	21.94	-	-	102
Sep-25 40.00	-	-	-	-	21.74	-	-	24
Oct-25 30.00	1.35	-	-	-	24.56	0.59	-	4
Oct-25 37.00	0.01	-	-	-	23.12	0.01	-	722
Nov-25 33.00	0.55	-	-	-	24.12	0.27	-	741
Nov-25 37.00	0.06	-	-	-	23.33	0.05	-	1
Dec-25 30.00	1.95	2.11	2.11	2.11	24.92	0.58	4	4
Dec-25 32.00	1.06	-	-	-	24.37	0.39	-	4
Dec-25 33.00	0.74	-	-	-	24.17	0.30	-	340
Dec-25 34.00	0.50	-	-	-	23.96	0.23	-	50
Dec-25 35.00	0.34	-	-	-	23.75	0.17	-	25
Dec-25 36.00	0.22	-	-	-	23.54	0.12	-	25
Dec-25 37.00	0.13	-	-	-	23.33	0.08	-	10
Dec-25 40.00	0.03	-	-	-	22.71	0.02	-	60
Dec-25 41.00	0.01	-	-	-	22.50	0.01	-	25
Dec-25 42.00	0.01	-	-	-	22.29	0.01	-	1,000
Dec-25 45.00	-	-	-	-	21.67	-	-	1,850
Dec-25 49.00	-	-	-	-	20.83	-	-	10
Mar-26 22.00	8.75	-	-	-	30.14	0.94	-	6
Mar-26 34.00	1.06	-	-	-	24.63	0.32	-	25
Mar-26 35.00	0.82	-	-	-	24.38	0.26	-	25
Mar-26 36.00	0.62	-	-	-	24.12	0.21	-	27
Mar-26 37.00	0.45	-	-	-	23.87	0.17	-	1
Mar-26 42.00	0.07	-	-	-	22.61	0.04	-	3
Jun-26 27.00	5.11	-	-	-	28.53	0.74	-	8
Jun-26 33.00	1.94	-	-	-	26.12	0.43	-	7
Jun-26 36.00	1.06	-	-	-	25.36	0.28	-	25
Jun-26 46.00	0.07	-	-	-	22.84	0.03	-	25
Sep-26 34.00	2.04	-	-	-	26.58	0.40	-	25
Sep-26 35.00	1.70	-	-	-	26.33	0.36	-	25
Sep-26 36.00	1.46	-	-	-	26.07	0.32	-	25
Sep-26 37.00	1.21	-	-	-	25.82	0.28	-	25
Sep-26 38.00	1.00	-	-	-	25.57	0.24	-	25
Sep-26 39.00	0.83	-	-	-	25.32	0.21	-	25
Sep-26 40.00	0.66	-	-	-	25.07	0.18	-	25
Dec-26 28.00	5.26	-	-	-	29.87	0.67	-	75
Dec-26 29.00	4.68	-	-	-	29.40	0.63	-	50
Dec-26 30.00	4.13	-	-	-	28.92	0.59	-	125
Dec-26 31.00	3.68	-	-	-	28.57	0.55	-	100
Dec-26 32.00	3.23	-	-	-	28.28	0.51	-	125
Dec-26 33.00	2.83	-	-	-	28.00	0.47	-	100
Dec-26 34.00	2.49	-	-	-	27.71	0.43	-	120
Dec-26 35.00	2.15	-	-	-	27.43	0.39	-	120
Dec-26 36.00	1.86	-	-	-	27.14	0.35	-	85
Dec-26 37.00	1.61	-	-	-	26.85	0.32	-	50
Dec-26 38.00	1.35	-	-	-	26.57	0.28	-	25
Dec-26 39.00	1.15	-	-	-	26.28	0.25	-	25
Dec-26 40.00	0.98	-	-	-	26.00	0.22	-	25
Dec-26 42.00	0.68	-	-	-	25.43	0.17	-	25
Dec-26 44.00	0.45	-	-	-	24.86	0.12	-	25
Dec-26 45.00	0.37	-	-	-	24.57	0.10	-	25
Dec-26 46.00	0.30	-	-	-	24.29	0.09	-	25
Mar-27 30.00	4.61	-	-	-	29.93	0.60	-	275
Mar-27 31.00	4.17	-	-	-	29.58	0.56	-	25
Jun-27 28.00	6.00	-	-	-	31.03	0.67	-	100
Jun-27 29.00	5.45	-	-	-	30.64	0.63	-	100
Jun-27 30.00	4.95	-	-	-	30.26	0.60	-	125
Jun-27 31.00	4.51	-	-	-	29.92	0.57	-	150
Jun-27 32.00	4.08	-	-	-	29.62	0.53	-	100
Jun-27 33.00	3.65	-	-	-	29.31	0.50	-	100
Jun-27 34.00	3.30	-	-	-	29.00	0.47	-	125
Jun-27 35.00	2.96	-	-	-	28.69	0.44	-	100
Jun-27 36.00	2.63	-	-	-	28.39	0.40	-	125
Jun-27 37.00	2.33	-	-	-	28.08	0.37	-	125
Jun-27 38.00	2.08	-	-	-	27.77	0.34	-	75
Jun-27 39.00	1.83	-	-	-	27.47	0.31	-	75
Jun-27 40.00	1.59	-	-	-	27.16	0.28	-	50
Jun-27 41.00	1.40	-	-	-	26.85	0.26	-	50
Jun-27 42.00	1.22	-	-	-	26.54	0.23	-	50
Jun-27 43.00	1.05	-	-	-	26.24	0.21	-	50
Jun-27 44.00	0.89	-	-	-	25.93	0.19	-	50
Jun-27 45.00	0.78	-	-	-	25.62	0.17	-	50
Jun-27 46.00	0.66	-	-	-	25.32	0.15	-	50
Jun-27 49.00	0.39	-	-	-	24.39	0.10	-	50
Jun-27 50.00	0.32	-	-	-	24.09	0.08	-	211
Dec-27 30.00	5.52	-	-	-	30.77	0.61	-	100
Dec-27 31.00	5.10	-	-	-	30.48	0.58	-	75
Dec-27 32.00	4.67	-	-	-	30.21	0.55	-	50
Dec-27 33.00	4.25	-	-	-	29.93	0.52	-	50
Dec-27 34.00	3.91	-	-	-	29.66	0.49	-	99
Dec-27 35.00	3.58	-	-	-	29.39	0.46	-	25
Dec-27 38.00	2.66	-	-	-	28.56	0.38	-	420
Dec-27 40.00	2.17	-	-	-	28.01	0.33	-	48
Dec-29 40.00	3.87	-	-	-	29.20	0.43	-	360

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	29.06	-	-	425
Sep-25 23.00	-	-	-	-	28.50	-	-	25
Sep-25 26.00	-	-	-	-	26.83	-0.01	-	2
Sep-25 28.00	0.08	-	-	-	25.71	-0.09	-	55
Sep-25 29.00	0.22	-	-	-	25.15	-0.21	-	67
Sep-25 30.00	0.53	-	-	-	24.59	-0.40	-	257
Sep-25 31.00	1.04	-	-	-	24.25	-0.62	-	25
Sep-25 32.00	1.77	-	-	-	24.05	-0.81	-	15
Sep-25 33.00	2.65	-	-	-	23.85	-0.93	-	10
Sep-25 35.00	4.61	-	-	-	23.46	-1.00	-	14
Oct-25 26.00	0.07	-	-	-	26.89	-0.05	-	14
Oct-25 27.00	0.14	-	-	-	26.35	-0.10	-	18
Oct-25 28.00	0.28	-	-	-	25.81	-0.17	-	7
Oct-25 29.00	0.53	-	-	-	25.28	-0.28	-	23
Oct-25 30.00	0.89	-	-	-	24.74	-0.42	-	6
Oct-25 31.00	1.39	-	-	-	24.42	-0.56	-	2
Nov-25 30.00	1.24	-	-	-	25.22	-0.42	-	1
Dec-25 22.00	0.04	-	-	-	30.12	-0.02	-	610
Dec-25 23.00	0.07	-	-	-	29.57	-0.03	-	105
Dec-25 24.00	0.13	0.12	0.12	0.12	29.02	-0.06	4	4
Dec-25 25.00	0.22	-	-	-	28.48	-0.09	-	2,608
Dec-25 26.00	0.35	-	-	-	27.93	-0.13	-	75
Dec-25 27.00	0.53	-	-	-	27.38	-0.19	-	50
Dec-25 28.00	0.76	-	-	-	26.83	-0.26	-	76
Dec-25 29.00	1.08	-	-	-	26.28	-0.34	-	76
Dec-25 30.00	1.49	-	-	-	25.73	-0.43	-	5,567
Dec-25 31.00	1.99	-	-	-	25.39	-0.52	-	23
Dec-25 32.00	2.59	-	-	-	25.18	-0.61	-	10
Dec-25 33.00	3.27	-	-	-	24.98	-0.70	-	78
Dec-25 34.00	4.03	-	-	-	24.77	-0.77	-	14
Mar-26 22.00	0.18	-	-	-	30.29	-0.06	-	725
Mar-26 23.00	0.28	-	-	-	29.74	-0.08	-	175
Mar-26 24.00	0.39	-	-	-	29.19	-0.11	-	25
Mar-26 27.00	0.96	-	-	-	27.55	-0.24	-	25
Mar-26 28.00	1.27	-	-	-	27.00	-0.29	-	65
Mar-26 29.00	1.62	-	-	-	26.45	-0.36	-	60
Mar-26 30.00	2.03	-	-	-	25.90	-0.42	-	40
Mar-26 31.00	2.54	-	-	-	25.54	-0.49	-	81
Mar-26 35.00	5.20	-	-	-	24.53	-0.75	-	1
Mar-26 36.00	6.00	-	-	-	24.27	-0.81	-	10
Jun-26 23.00	0.51	-	-	-	29.18	-0.12	-	135
Jun-26 24.00	0.66	-	-	-	28.66	-0.15	-	300
Jun-26 27.00	1.40	-	-	-	27.12	-0.27	-	27
Jun-26 30.00	2.51	-	-	-	25.57	-0.43	-	1
Jun-26 31.00	3.04	-	-	-	25.22	-0.49	-	82
Jun-26 32.00	3.58	-	-	-	24.96	-0.54	-	155
Jun-26 33.00	4.23	-	-	-	24.71	-0.60	-	1
Jun-26 34.00	4.87	-	-	-	24.46	-0.65	-	1
Jun-26 35.00	5.61	-	-	-	24.21	-0.70	-	1
Jun-26 36.00	6.34	-	-	-	23.95	-0.75	-	1
Sep-26 24.00	0.90	-	-	-	28.47	-0.17	-	225
Sep-26 27.00	1.69	-	-	-	26.99	-0.28	-	26
Sep-26 28.00	2.03	-	-	-	26.50	-0.33	-	25
Sep-26 29.00	2.43	-	-	-	26.01	-0.38	-	25
Dec-26 18.00	0.25	-	-	-	31.10	-0.05	-	2,000
Dec-26 23.00	0.94	-	-	-	28.75	-0.16	-	125
Dec-26 24.00	1.16	-	-	-	28.27	-0.19	-	475
Dec-26 25.00	1.41	-	-	-	27.80	-0.22	-	50
Dec-26 26.00	1.72	-	-	-	27.33	-0.26	-	75
Dec-26 27.00	2.02	-	-	-	26.86	-0.30	-	25
Dec-26 33.00	4.92	-	-	-	24.52	-0.57	-	25
Dec-26 34.00	5.55	-	-	-	24.23	-0.61	-	50
Dec-26 36.00	6.95	-	-	-	23.66	-0.69	-	25
Dec-26 38.00	8.46	-	-	-	23.09	-0.77	-	25
Dec-26 39.00	9.26	-	-	-	22.80	-0.80	-	50
Dec-26 40.00	10.09	-	-	-	22.52	-0.83	-	50
Mar-27 36.00	7.17	-	-	-	23.74	-0.67	-	25
Mar-27 37.00	7.90	-	-	-	23.44	-0.71	-	25
Mar-27 38.00	8.64	-	-	-	23.15	-0.74	-	25
Jun-27 24.00	1.57	-	-	-	27.84	-0.21	-	50
Jun-27 30.00	3.86	-	-	-	25.54	-0.42	-	25
Jun-27 31.00	4.37	-	-	-	25.20	-0.46	-	75
Jun-27 32.00	4.89	-	-	-	24.90	-0.50	-	50
Jun-27 33.00	5.49	-	-	-	24.59	-0.54	-	50
Jun-27 34.00	6.10	-	-	-	24.28	-0.58	-	100
Jun-27 35.00	6.72	-	-	-	23.97	-0.62	-	100
Jun-27 36.00	7.42	-	-	-	23.67	-0.65	-	125
Jun-27 37.00	8.13	-	-	-	23.36	-0.69	-	100
Jun-27 38.00	8.84	-	-	-	23.05	-0.72	-	100
Jun-27 39.00	9.62	-	-	-	22.75	-0.75	-	75
Jun-27 40.00	10.41	-	-	-	22.44	-0.78	-	100
Jun-27 41.00	11.20	-	-	-	22.13	-0.82	-	2
Sep-27 36.00	7.61	-	-	-	23.67	-0.64	-	25
Sep-27 37.00	8.32	-	-	-	23.36	-0.67	-	25
Dec-27 30.00	4.41	-	-	-	25.76	-0.42	-	75
Dec-27 31.00	4.93	-	-	-	25.47	-0.45	-	50
Dec-27 32.00	5.44	-	-	-	25.20	-0.49	-	25
Dec-27 33.00	6.04	-	-	-	24.92	-0.52	-	25
Dec-27 34.00	6.66	-	-	-	24.65	-0.55	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	0.06	-	-	-	23.12	0.08	-	10
Dec-25 31.00	1.45	-	-	-	24.58	0.48	-	25
Dec-25 33.00	0.74	-	-	-	24.17	0.30	-	25
Dec-25 34.00	0.51	-	-	-	23.96	0.23	-	25
Dec-25 35.00	0.34	-	-	-	23.75	0.17	-	25
Mar-26 34.00	1.07	-	-	-	24.63	0.32	-	25
Mar-26 35.00	0.82	-	-	-	24.38	0.26	-	25
Mar-26 36.00	0.61	-	-	-	24.12	0.21	-	25
Jun-26 33.00	1.85	-	-	-	26.12	0.41	-	25
Jun-26 34.00	1.53	-	-	-	25.87	0.36	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	1.04	-	-	-	24.25	-0.61	-	8
Sep-25 32.00	1.77	-	-	-	24.05	-0.80	-	8
Mar-26 30.00	2.01	-	-	-	25.90	-0.41	-	46

	Previous Close	27.05		29/08/25
	CIE AUTOMOTIVE Close	26.95		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.00	-	-	-	18.00	0.96	-	1
Dec-25 19.00	8.08	-	-	-	28.78	0.99	-	24
Dec-25 25.00	2.66	-	-	-	23.66	0.75	-	3
Mar-26 27.00	1.34	-	-	-	17.57	0.53	-	8
Mar-26 29.00	0.56	-	-	-	16.83	0.29	-	10
Sep-26 28.00	1.39	-	-	-	18.41	0.44	-	1
Sep-26 29.00	1.03	-	-	-	18.16	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	22.61	-	-	10
Sep-25 22.00	-	-	-	-	20.70	-	-	2
Sep-25 23.00	-	-	-	-	19.75	-	-	3
Sep-25 25.00	0.02	-	-	-	17.85	-0.04	-	1
Jun-26 25.00	0.90	-	-	-	17.58	-0.31	-	10

	Previous Close	5.70		29/08/25
	COLONIAL Close	5.64		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.20	-	-	-	22.53	0.69	-	1
Sep-25 6.00	0.02	-	-	-	21.13	0.12	-	100
Sep-25 6.25	-	-	-	-	20.25	0.02	-	10
Sep-25 6.50	-	-	-	-	19.36	-	-	5
Dec-25 4.90	0.81	-	-	-	23.76	0.88	-	143
Dec-25 5.50	0.38	0.45	0.45	0.45	23.34	0.62	1	1
Dec-25 6.25	0.09	-	-	-	22.11	0.23	-	28
Dec-25 6.50	0.05	-	-	-	21.65	0.14	-	90

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.01	-	-	-	20.26	-0.07	-	2
Sep-25 5.50	0.05	-	-	-	20.06	-0.29	-	10
Sep-25 5.75	0.17	-	-	-	19.55	-0.65	-	13
Sep-25 6.25	0.62	-	-	-	17.78	-1.00	-	5
Oct-25 5.75	0.23	-	-	-	21.41	-0.58	-	2
Nov-25 6.00	0.45	-	-	-	21.86	-0.70	-	2
Dec-25 5.00	0.05	-	-	-	21.57	-0.14	-	20
Dec-25 5.25	0.10	-	-	-	21.39	-0.24	-	22
Dec-25 5.50	0.19	-	-	-	21.22	-0.38	-	1
Dec-25 5.75	0.31	-	-	-	20.91	-0.53	-	2
Mar-26 5.00	0.06	-	-	-	17.64	-0.15	-	30
Jun-26 5.75	0.49	0.43	0.43	0.43	15.07	-0.65	2	2

	Previous Close	17.52		29/08/25
	EBRO FOODS Close	17.56		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.58	-	-	-	14.17	1.00	-	2
Sep-25 16.50	1.08	-	-	-	13.66	0.97	-	3
Sep-25 20.00	-	-	-	-	12.48	-	-	1
Dec-25 17.00	0.77	-	-	-	13.30	0.69	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.06	-	-	5
Sep-25 15.50	-	-	-	-	14.03	-	-	1
Sep-25 16.50	-	-	-	-	13.01	-0.02	-	3
Sep-25 17.00	0.04	-	-	-	12.49	-0.13	-	6
Oct-25 17.00	0.15	-	-	-	11.82	-0.30	-	5
Dec-25 14.50	-	-	-	-	14.31	-0.01	-	7
Dec-25 15.00	0.01	-	-	-	13.88	-0.02	-	1
Dec-25 15.50	0.03	-	-	-	13.44	-0.05	-	1
Dec-25 16.50	0.15	-	-	-	12.57	-0.21	-	2
Dec-25 17.00	0.28	-	-	-	12.13	-0.35	-	1
Dec-25 17.50	0.50	-	-	-	11.69	-0.53	-	1
Jun-26 16.00	0.28	-	-	-	13.00	-0.23	-	1

	Previous Close	13.40		29/08/25
	ENAGAS Close	13.32		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.42	-	-	-	16.99	0.74	-	3
Sep-25 13.50	0.13	-	-	-	15.77	0.38	-	25
Sep-25 14.00	0.02	-	-	-	15.17	0.09	-	92
Sep-25 14.50	-	-	-	-	14.57	0.01	-	3
Sep-25 15.00	-	-	-	-	13.97	-	-	12
Oct-25 13.00	0.56	-	-	-	18.25	0.67	-	5
Oct-25 13.50	0.27	-	-	-	17.02	0.44	-	15
Oct-25 14.00	0.10	-	-	-	16.34	0.22	-	1
Dec-25 10.00	3.38	-	-	-	27.62	0.98	-	5
Dec-25 11.00	2.41	-	-	-	24.61	0.95	-	4
Dec-25 12.00	1.50	-	-	-	21.61	0.85	-	2
Dec-25 12.50	1.09	-	-	-	20.11	0.76	-	4
Dec-25 13.00	0.72	-	-	-	18.61	0.64	-	45
Dec-25 13.50	0.43	-	-	-	17.41	0.48	-	305
Dec-25 14.00	0.23	-	-	-	16.75	0.32	-	1,533
Dec-25 14.50	0.10	-	-	-	16.09	0.18	-	105
Dec-25 15.00	0.04	-	-	-	15.42	0.08	-	45
Dec-25 15.50	0.01	-	-	-	14.76	0.03	-	8
Dec-25 16.00	-	-	-	-	14.10	0.01	-	5
Dec-25 16.50	-	-	-	-	13.43	-	-	5
Mar-26 10.00	3.38	-	-	-	23.82	0.99	-	2
Mar-26 11.50	1.96	-	-	-	20.96	0.89	-	1
Mar-26 13.50	0.53	-	-	-	17.37	0.48	-	6
Mar-26 14.00	0.33	-	-	-	16.98	0.34	-	35
Mar-26 14.50	0.20	-	-	-	16.59	0.23	-	211
Mar-26 15.00	0.11	-	-	-	16.20	0.15	-	5
Mar-26 15.50	0.06	-	-	-	15.81	0.08	-	387
Jun-26 10.50	2.90	-	-	-	21.23	0.96	-	1
Jun-26 12.00	1.59	-	-	-	19.23	0.79	-	1
Jun-26 13.00	0.91	-	-	-	17.91	0.58	-	10
Jun-26 14.00	0.46	-	-	-	17.13	0.37	-	13
Jun-26 15.50	0.13	-	-	-	16.34	0.14	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	26.64	-	-	3
Sep-25 10.00	-	-	-	-	25.85	-	-	1
Sep-25 10.50	-	-	-	-	24.26	-	-	11
Sep-25 11.00	-	-	-	-	22.67	-	-	136
Sep-25 11.50	-	-	-	-	21.08	-	-	281
Sep-25 12.00	-	-	-	-	19.49	-0.01	-	31
Sep-25 12.50	0.02	-	-	-	17.90	-0.06	-	69
Sep-25 13.00	0.08	0.11	0.11	0.10	16.31	-0.26	3	178
Sep-25 13.50	0.29	-	-	-	15.09	-0.63	-	83
Sep-25 14.00	0.69	-	-	-	14.49	-0.93	-	23
Oct-25 12.50	0.06	-	-	-	17.08	-0.14	-	1
Oct-25 13.00	0.16	-	-	-	15.53	-0.31	-	17
Oct-25 13.50	0.37	-	-	-	14.30	-0.58	-	2
Oct-25 14.00	0.72	-	-	-	13.62	-0.84	-	7
Nov-25 12.00	0.06	0.06	0.06	0.06	18.12	-0.10	10	10
Nov-25 13.50	0.43	-	-	-	13.82	-0.55	-	10
Dec-25 10.00	0.01	-	-	-	22.50	-0.02	-	29
Dec-25 10.50	0.02	-	-	-	21.00	-0.03	-	30
Dec-25 11.00	0.03	-	-	-	19.49	-0.06	-	68
Dec-25 11.50	0.07	-	-	-	17.99	-0.10	-	161
Dec-25 12.00	0.12	0.12	0.12	0.12	16.49	-0.18	5	550
Dec-25 12.50	0.22	-	-	-	14.99	-0.31	-	124
Dec-25 13.00	0.39	-	-	-	13.49	-0.49	-	132
Dec-25 13.50	0.67	-	-	-	12.29	-0.70	-	20
Dec-25 14.00	1.06	-	-	-	11.63	-0.87	-	1,510
Dec-25 14.50	1.51	-	-	-	10.97	-0.96	-	172
Dec-25 15.00	2.00	-	-	-	10.30	-0.99	-	1
Dec-25 15.50	2.50	-	-	-	9.64	-1.00	-	1
Dec-25 16.50	3.49	-	-	-	8.31	-1.00	-	150
Mar-26 11.00	0.11	-	-	-	19.65	-0.11	-	4
Mar-26 11.50	0.17	-	-	-	18.70	-0.17	-	10
Mar-26 12.00	0.27	-	-	-	17.75	-0.25	-	8
Mar-26 12.50	0.40	-	-	-	16.80	-0.35	-	6
Mar-26 13.00	0.60	-	-	-	15.85	-0.47	-	197
Mar-26 13.50	0.86	-	-	-	15.11	-0.61	-	373
Mar-26 14.00	1.20	-	-	-	14.72	-0.74	-	178
Mar-26 19.00	5.98	-	-	-	10.84	-1.00	-	5
Jun-26 10.50	0.09	-	-	-	19.02	-0.08	-	1
Jun-26 11.00	0.15	-	-	-	18.35	-0.13	-	2
Jun-26 11.50	0.23	-	-	-	17.69	-0.19	-	1
Jun-26 12.00	0.34	-	-	-	17.02	-0.26	-	8
Jun-26 12.50	0.49	-	-	-	16.36	-0.36	-	35
Jun-26 13.00	0.69	-	-	-	15.70	-0.46	-	312
Jun-26 13.50	0.95	-	-	-	15.18	-0.58	-	405
Jun-26 14.00	1.28	-	-	-	14.92	-0.70	-	3
Sep-26 10.00	0.11	-	-	-	18.31	-0.10	-	2
Sep-26 12.00	0.57	-	-	-	16.31	-0.37	-	1
Sep-26 12.50	0.78	-	-	-	15.81	-0.46	-	1
Sep-26 13.00	1.04	-	-	-	15.31	-0.57	-	193
Dec-26 14.00	1.98	-	-	-	14.59	-0.77	-	3
Mar-27 14.00	2.03	-	-	-	14.52	-0.75	-	175
Dec-27 11.00	0.77	-	-	-	15.06	-0.39	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.33	-	-	-	20.17	0.98	-	50
Sep-25 13.00	0.42	-	-	-	16.99	0.74	-	15
Sep-25 14.00	0.02	-	-	-	15.17	0.09	-	5
Oct-25 13.50	0.27	-	-	-	17.02	0.44	-	1
Oct-25 14.00	0.10	-	-	-	16.34	0.22	-	1
Oct-25 14.50	0.03	-	-	-	15.67	0.08	-	1
Dec-25 12.50	0.85	-	-	-	20.11	0.65	-	50
Dec-25 13.00	0.53	-	-	-	18.61	0.52	-	52
Dec-25 13.50	0.30	-	-	-	17.41	0.36	-	10
Mar-26 13.00	0.73	-	-	-	18.11	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	22.67	-	-	3
Sep-25 11.50	-	-	-	-	21.08	-	-	10
Sep-25 13.00	0.08	-	-	-	16.31	-0.26	-	1
Sep-25 13.50	0.29	-	-	-	15.09	-0.63	-	15
Sep-25 14.00	0.69	-	-	-	14.49	-0.92	-	10
Dec-25 10.50	0.02	-	-	-	21.00	-0.03	-	40
Dec-25 11.00	0.03	-	-	-	19.49	-0.06	-	5
Dec-25 13.50	0.66	-	-	-	12.29	-0.69	-	2
Dec-25 14.50	1.51	-	-	-	10.97	-0.95	-	60
Mar-26 12.50	0.40	-	-	-	16.80	-0.34	-	25
Mar-26 13.00	0.58	-	-	-	15.85	-0.46	-	5
Jun-26 12.50	0.48	-	-	-	16.36	-0.34	-	25
Jun-26 14.50	1.60	-	-	-	14.66	-0.74	-	8

	Previous Close	2.82		29/08/25
	ENCE Close	2.81		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.07	-	-	-	22.13	0.56	-	4
Dec-25 2.80	0.14	-	-	-	22.26	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.05	-	-	-	21.06	-0.44	-	1
Sep-25 3.00	0.19	-	-	-	20.94	-0.90	-	6
Oct-25 2.70	0.04	-	-	-	21.51	-0.28	-	11

	Previous Close	26.17		29/08/25
	ENDESA Close	26.04		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.07	-	-	-	21.13	1.00	-	3
Sep-25 25.00	1.16	-	-	-	17.17	0.85	-	11
Sep-25 26.00	0.43	-	-	-	15.85	0.54	-	16
Sep-25 27.00	0.08	-	-	-	14.76	0.17	-	23
Sep-25 28.00	-	-	-	-	13.67	0.02	-	6
Sep-25 29.00	-	-	-	-	12.58	-	-	4
Oct-25 25.00	1.38	-	-	-	18.43	0.75	-	1
Oct-25 26.00	0.71	-	-	-	17.11	0.54	-	2
Oct-25 27.00	0.28	-	-	-	16.00	0.29	-	4
Dec-25 19.00	7.17	-	-	-	26.18	0.99	-	2
Dec-25 25.00	1.78	-	-	-	18.96	0.69	-	3
Dec-25 26.00	1.12	1.29	1.29	1.29	17.76	0.55	1	4
Dec-25 27.00	0.65	-	-	-	16.97	0.39	-	12
Dec-25 28.00	0.33	-	-	-	16.20	0.24	-	13
Dec-25 29.00	0.14	-	-	-	15.44	0.13	-	3
Mar-26 26.00	1.35	-	-	-	17.87	0.54	-	100
Mar-26 27.00	0.89	-	-	-	17.38	0.41	-	1
Mar-26 29.00	0.32	-	-	-	16.43	0.19	-	10
Mar-26 30.00	0.16	-	-	-	15.95	0.12	-	1
Jun-26 23.00	3.69	-	-	-	21.18	0.79	-	67
Jun-26 25.00	2.25	-	-	-	19.21	0.63	-	3
Jun-26 26.00	1.65	-	-	-	18.22	0.53	-	10
Jun-26 27.00	1.20	-	-	-	17.79	0.43	-	10
Jun-26 28.00	0.83	-	-	-	17.38	0.34	-	1
Jun-26 29.00	0.55	-	-	-	16.97	0.25	-	3
Jun-26 30.00	0.36	-	-	-	16.56	0.18	-	1
Jun-26 32.00	0.12	-	-	-	15.74	0.08	-	1
Sep-26 24.00	3.01	-	-	-	20.77	0.70	-	1
Sep-26 27.00	1.31	-	-	-	18.41	0.44	-	80
Dec-26 24.00	3.22	-	-	-	21.47	0.68	-	2
Dec-26 25.00	2.57	-	-	-	20.53	0.61	-	5
Jun-27 25.00	2.88	-	-	-	21.29	0.59	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	31.69	-	-	11
Sep-25 15.00	-	-	-	-	30.38	-	-	2
Sep-25 17.00	-	-	-	-	27.74	-	-	15
Sep-25 18.00	-	-	-	-	26.42	-	-	141
Sep-25 18.50	-	-	-	-	25.76	-	-	15
Sep-25 19.00	-	-	-	-	25.10	-	-	15
Sep-25 19.50	-	-	-	-	24.44	-	-	142
Sep-25 20.00	-	-	-	-	23.78	-	-	45
Sep-25 21.00	-	-	-	-	22.47	-	-	10
Sep-25 23.00	-	-	-	-	19.83	-	-	6
Sep-25 24.00	0.01	-	-	-	18.51	-0.03	-	5
Sep-25 25.00	0.09	-	-	-	17.19	-0.15	-	10
Sep-25 26.00	0.37	0.38	0.38	0.38	15.87	-0.47	1	12
Sep-25 27.00	1.02	-	-	-	14.78	-0.84	-	1
Oct-25 24.00	0.10	-	-	-	19.23	-0.11	-	1
Oct-25 25.00	0.26	-	-	-	17.91	-0.25	-	1
Oct-25 26.00	0.58	-	-	-	16.59	-0.47	-	1
Oct-25 27.00	1.16	-	-	-	15.48	-0.72	-	1
Dec-25 16.00	-	-	-	-	29.25	-	-	2
Dec-25 18.00	0.01	-	-	-	26.84	-	-	1
Dec-25 20.00	0.03	-	-	-	24.44	-0.02	-	60
Dec-25 21.00	0.05	-	-	-	23.23	-0.04	-	10
Dec-25 22.00	0.10	-	-	-	22.03	-0.07	-	1
Dec-25 24.00	0.33	-	-	-	19.62	-0.20	-	211
Dec-25 25.00	0.56	-	-	-	18.42	-0.31	-	5
Mar-26 16.00	0.01	-	-	-	26.71	-0.01	-	1
Mar-26 16.50	0.02	-	-	-	26.23	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	25.75	-0.01	-	148
Mar-26 18.00	0.04	-	-	-	24.79	-0.02	-	1
Mar-26 20.00	0.11	-	-	-	22.87	-0.06	-	1
Mar-26 24.00	0.70	-	-	-	19.03	-0.29	-	20
Mar-26 25.00	1.02	-	-	-	18.07	-0.39	-	5
Mar-26 27.00	2.02	-	-	-	16.62	-0.63	-	1
Mar-26 28.00	2.71	-	-	-	16.14	-0.75	-	10
Jun-26 23.00	0.64	-	-	-	19.66	-0.23	-	4
Jun-26 24.00	0.90	-	-	-	18.67	-0.30	-	4
Dec-26 19.00	0.37	-	-	-	22.47	-0.11	-	15
Dec-26 26.00	2.23	-	-	-	15.84	-0.54	-	18
Jun-27 15.50	0.19	-	-	-	24.00	-0.05	-	5
Dec-27 25.00	2.56	-	-	-	15.22	-0.51	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.06	-	-	-	27.72	1.00	-	20
Sep-25 28.00	-	-	-	-	13.67	0.02	-	5
Dec-25 23.00	3.38	-	-	-	21.37	0.87	-	20
Dec-25 29.00	0.14	-	-	-	15.44	0.13	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	19.83	-	-	10
Sep-25 26.00	0.36	-	-	-	15.87	-0.46	-	20
Dec-25 26.00	0.90	-	-	-	17.22	-0.45	-	20
Jun-26 22.00	0.46	-	-	-	20.64	-0.16	-	1

	Previous Close	11.00		29/08/25
	FCC Close	10.86		29/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.10	-	-	-	23.17	-0.26	-	4
Sep-25 11.50	0.67	-	-	-	20.37	-0.88	-	1
Oct-25 10.50	0.23	-	-	-	24.80	-0.33	-	4
Dec-25 11.00	0.62	-	-	-	23.53	-0.50	-	2
Mar-27 9.50	0.90	-	-	-	26.95	-0.33	-	257
Mar-27 10.00	1.12	-	-	-	26.78	-0.39	-	250
Mar-27 10.50	1.39	-	-	-	26.61	-0.45	-	482
Mar-27 11.00	1.67	-	-	-	26.40	-0.51	-	224
Jun-27 12.00	2.41	-	-	-	26.07	-0.60	-	417

	Previous Close	14.52		29/08/25
	FCC INM Close	14.39		29/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.24	-	-	-	30.04	-0.34	-	11
Mar-26 12.50	0.46	-	-	-	30.22	-0.22	-	205

	Previous Close	47.00		29/08/25
	FERROVIAL Close	46.69		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	11.73	-	-	-	25.32	1.00	-	25
Sep-25 38.00	8.73	-	-	-	23.57	1.00	-	25
Sep-25 39.00	7.73	-	-	-	22.98	1.00	-	25
Sep-25 40.00	6.74	-	-	-	22.40	1.00	-	25
Sep-25 44.00	2.85	-	-	-	20.05	0.90	-	1,500
Sep-25 45.00	2.00	-	-	-	19.47	0.80	-	250
Sep-25 46.00	1.27	-	-	-	18.88	0.65	-	1
Sep-25 47.00	0.71	-	-	-	18.45	0.46	-	10
Sep-25 48.00	0.36	-	-	-	18.37	0.28	-	2,024
Sep-25 49.00	0.15	-	-	-	18.28	0.15	-	2
Sep-25 52.00	-	-	-	-	18.03	0.01	-	2
Oct-25 49.00	0.49	-	-	-	18.46	0.26	-	1
Dec-25 45.00	2.96	-	-	-	20.00	0.66	-	10
Dec-25 48.00	1.37	-	-	-	18.97	0.42	-	2
Mar-26 41.00	6.54	-	-	-	21.41	0.82	-	1
Mar-26 44.00	4.31	-	-	-	20.14	0.69	-	1
Mar-26 45.00	3.66	-	-	-	19.72	0.63	-	25
Mar-26 47.00	2.54	-	-	-	18.97	0.52	-	2,500
Jun-26 45.00	4.32	-	-	-	20.39	0.63	-	1
Jun-26 52.00	1.38	-	-	-	19.03	0.30	-	3,000
Dec-26 52.00	2.26	-	-	-	19.82	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	26.35	-	-	2
Sep-25 35.00	-	-	-	-	25.76	-	-	25
Sep-25 39.00	-	-	-	-	23.42	-	-	25
Sep-25 40.00	-	-	-	-	22.84	-	-	250
Sep-25 42.00	0.02	-	-	-	21.67	-0.02	-	2
Sep-25 43.00	0.05	-	-	-	21.08	-0.05	-	10
Sep-25 44.00	0.12	-	-	-	20.49	-0.11	-	1
Sep-25 45.00	0.27	-	-	-	19.91	-0.21	-	3
Sep-25 46.00	0.54	-	-	-	19.32	-0.36	-	1
Oct-25 41.00	0.07	-	-	-	21.86	-0.05	-	3
Dec-25 29.00	-	-	-	-	28.38	-	-	25
Dec-25 31.00	0.01	-	-	-	27.29	-	-	25
Dec-25 32.00	0.01	-	-	-	26.74	-	-	25
Dec-25 33.00	0.02	-	-	-	26.19	-0.01	-	25
Dec-25 34.00	0.03	-	-	-	25.64	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	25.09	-0.02	-	25
Dec-25 36.00	0.06	-	-	-	24.54	-0.03	-	26
Dec-25 37.00	0.09	-	-	-	23.99	-0.04	-	75
Dec-25 38.00	0.14	-	-	-	23.44	-0.05	-	25
Dec-25 39.00	0.20	-	-	-	22.89	-0.07	-	30
Dec-25 40.00	0.29	-	-	-	22.34	-0.10	-	1
Dec-25 42.00	0.55	-	-	-	21.24	-0.18	-	1
Dec-25 45.00	1.31	-	-	-	19.59	-0.36	-	25
Dec-25 47.00	2.19	-	-	-	18.64	-0.52	-	2
Mar-26 30.00	0.02	-	-	-	25.65	-0.01	-	25
Mar-26 31.00	0.04	-	-	-	25.23	-0.01	-	25
Mar-26 32.00	0.05	-	-	-	24.81	-0.02	-	25
Mar-26 33.00	0.08	-	-	-	24.39	-0.02	-	25
Mar-26 35.00	0.15	-	-	-	23.54	-0.04	-	1,500
Mar-26 36.00	0.20	-	-	-	23.12	-0.05	-	73
Mar-26 38.00	0.36	-	-	-	22.28	-0.09	-	2
Mar-26 39.00	0.48	-	-	-	21.86	-0.12	-	25
Mar-27 45.00	3.56	-	-	-	19.66	-0.39	-	25
Dec-27 35.00	1.37	-	-	-	22.04	-0.15	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	7.74	-	-	-	23.30	0.92	-	25
Dec-25 43.00	4.32	-	-	-	21.10	0.76	-	25
Dec-25 45.00	2.90	-	-	-	20.00	0.64	-	25
Mar-26 40.00	7.35	-	-	-	21.83	0.84	-	25
Mar-26 45.00	3.65	-	-	-	19.72	0.63	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	0.27	-	-	-	19.91	-0.21	-	20
Dec-25 46.00	1.68	-	-	-	19.04	-0.43	-	25

	Previous Close	24.62		29/08/25
	FLUIDRA Close	24.34		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.24	-	-	-	20.95	0.31	-	5
Dec-25 23.00	2.00	-	-	-	22.83	0.72	-	5
Mar-26 26.00	0.96	-	-	-	22.33	0.38	-	18
Mar-26 27.00	0.69	-	-	-	22.29	0.29	-	20
Mar-26 28.00	0.48	-	-	-	22.25	0.22	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.58	-	-	25

	Previous Close	12.18		29/08/25
	GRIFOLS Close	12.07		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.33	-	-	-	43.86	1.00	-	8
Sep-25 10.50	1.60	-	-	-	34.82	0.96	-	52
Sep-25 12.00	0.39	-	-	-	29.89	0.55	-	2
Sep-25 12.50	0.18	-	-	-	29.04	0.33	-	19
Sep-25 13.00	0.06	-	-	-	28.32	0.15	-	41
Sep-25 14.00	-	-	-	-	26.89	0.01	-	50
Oct-25 12.50	0.36	-	-	-	29.61	0.40	-	6
Oct-25 13.00	0.20	-	-	-	28.89	0.27	-	2
Oct-25 13.50	0.10	-	-	-	28.18	0.16	-	2
Oct-25 14.50	0.02	-	-	-	26.74	0.04	-	1
Oct-25 15.00	0.01	-	-	-	26.02	0.01	-	7
Nov-25 12.00	0.78	-	-	-	30.88	0.56	-	5
Dec-25 8.00	4.17	-	-	-	45.20	0.96	-	4
Dec-25 8.50	3.70	-	-	-	43.61	0.95	-	25
Dec-25 8.75	3.47	-	-	-	42.81	0.93	-	5
Dec-25 9.00	3.24	-	-	-	42.02	0.92	-	27
Dec-25 9.25	3.01	-	-	-	41.23	0.90	-	25
Dec-25 9.50	2.80	-	-	-	40.43	0.89	-	25
Dec-25 9.75	2.58	-	-	-	39.64	0.87	-	1
Dec-25 10.00	2.37	-	-	-	38.84	0.84	-	105
Dec-25 11.00	1.59	-	-	-	35.67	0.72	-	84
Dec-25 11.50	1.24	-	-	-	34.08	0.65	-	30
Dec-25 12.00	0.94	-	-	-	32.49	0.56	-	64
Dec-25 12.50	0.70	-	-	-	31.68	0.47	-	28
Dec-25 13.00	0.50	-	-	-	30.99	0.38	-	6
Dec-25 13.50	0.35	-	-	-	30.30	0.29	-	57
Dec-25 14.00	0.23	-	-	-	29.60	0.22	-	50
Dec-25 14.50	0.14	-	-	-	28.91	0.15	-	1
Dec-25 15.00	0.09	-	-	-	28.22	0.10	-	10
Dec-25 16.50	0.01	-	-	-	26.15	0.02	-	3
Dec-25 17.50	-	-	-	-	24.77	-	-	5
Dec-25 20.00	-	-	-	-	21.32	-	-	2
Mar-26 8.00	4.27	-	-	-	40.56	0.94	-	36
Mar-26 8.50	3.82	-	-	-	39.33	0.92	-	27
Mar-26 8.75	3.60	-	-	-	38.72	0.90	-	25
Mar-26 9.50	2.96	-	-	-	36.88	0.85	-	3
Mar-26 10.50	2.18	-	-	-	34.42	0.76	-	4
Mar-26 11.00	1.83	-	-	-	33.19	0.71	-	3
Mar-26 11.50	1.50	-	-	-	31.96	0.64	-	75
Mar-26 12.00	1.20	-	-	-	30.73	0.57	-	100
Mar-26 12.50	0.96	-	-	-	30.12	0.50	-	100
Mar-26 13.00	0.75	-	-	-	29.61	0.43	-	88
Mar-26 13.50	0.58	-	-	-	29.10	0.36	-	1
Mar-26 14.00	0.44	-	-	-	28.59	0.30	-	29
Mar-26 15.00	0.23	-	-	-	27.57	0.18	-	85
Jun-26 9.50	3.11	-	-	-	35.97	0.83	-	3
Jun-26 10.50	2.37	-	-	-	33.93	0.75	-	7
Jun-26 12.50	1.19	-	-	-	30.40	0.52	-	1
Jun-26 13.00	0.97	-	-	-	30.03	0.46	-	5
Jun-26 14.50	0.51	-	-	-	28.91	0.30	-	25
Jun-26 15.00	0.40	-	-	-	28.54	0.25	-	25
Sep-26 12.50	1.40	-	-	-	32.34	0.53	-	25
Dec-26 6.00	6.23	-	-	-	43.76	0.97	-	10
Dec-26 11.50	2.10	-	-	-	34.35	0.63	-	20
Dec-26 13.50	1.24	-	-	-	32.78	0.46	-	25
Dec-26 14.00	1.09	-	-	-	32.57	0.42	-	25
Dec-26 14.50	0.93	-	-	-	32.36	0.38	-	25
Dec-26 15.00	0.82	-	-	-	32.16	0.34	-	25
Dec-26 17.00	0.45	-	-	-	31.33	0.22	-	25
Dec-26 17.50	0.37	-	-	-	31.12	0.19	-	25
Mar-27 9.25	3.66	-	-	-	38.11	0.80	-	10
Dec-27 8.75	4.24	-	-	-	38.78	0.81	-	15
Dec-28 15.50	1.52	-	-	-	31.55	0.43	-	3
Dec-28 16.50	1.32	-	-	-	31.33	0.39	-	2
Dec-28 17.50	1.12	-	-	-	31.11	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	48.79	-	-	204
Sep-25 6.25	-	-	-	-	47.97	-	-	162
Sep-25 6.50	-	-	-	-	47.15	-	-	5
Sep-25 6.75	-	-	-	-	46.32	-	-	5
Sep-25 7.00	-	-	-	-	45.50	-	-	60
Sep-25 7.25	-	-	-	-	44.68	-	-	25
Sep-25 7.50	-	-	-	-	43.86	-	-	51
Sep-25 7.75	-	-	-	-	43.04	-	-	44
Sep-25 8.00	-	-	-	-	42.22	-	-	167
Sep-25 8.25	-	-	-	-	41.39	-	-	30
Sep-25 8.50	-	-	-	-	40.57	-	-	1
Sep-25 8.75	-	-	-	-	39.75	-	-	1
Sep-25 9.00	-	-	-	-	38.93	-	-	1,951
Sep-25 9.25	-	-	-	-	38.11	-	-	66
Sep-25 9.50	-	-	-	-	37.29	-	-	120
Sep-25 9.75	-	-	-	-	36.46	-0.01	-	103
Sep-25 10.00	-	-	-	-	35.64	-0.01	-	30
Sep-25 10.50	0.02	-	-	-	34.00	-0.04	-	50
Sep-25 11.00	0.05	-	-	-	32.36	-0.11	-	53
Sep-25 11.50	0.13	-	-	-	30.71	-0.24	-	2,663
Sep-25 12.00	0.30	-	-	-	29.07	-0.45	-	30
Sep-25 12.50	0.58	-	-	-	28.22	-0.68	-	50
Sep-25 13.00	0.98	-	-	-	27.50	-0.86	-	6
Sep-25 13.50	1.44	-	-	-	26.79	-0.96	-	65
Sep-25 14.50	2.43	-	-	-	25.35	-1.00	-	1
Sep-25 18.50	6.43	-	-	-	19.61	-1.00	-	1
Oct-25 11.50	0.30	-	-	-	31.70	-0.31	-	6
Oct-25 12.00	0.49	-	-	-	30.09	-0.45	-	6
Oct-25 12.50	0.75	-	-	-	29.24	-0.60	-	12
Oct-25 13.00	1.10	-	-	-	28.52	-0.74	-	12
Nov-25 11.00	0.32	-	-	-	33.95	-0.25	-	10
Nov-25 12.00	0.65	-	-	-	30.74	-0.45	-	5
Dec-25 5.75	-	-	-	-	51.98	-	-	202
Dec-25 6.00	0.01	-	-	-	51.19	-	-	15
Dec-25 6.25	0.01	-	-	-	50.39	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	49.60	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	48.81	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	48.01	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	47.22	-0.02	-	39
Dec-25 7.50	0.03	-	-	-	46.42	-0.02	-	46
Dec-25 7.75	0.04	-	-	-	45.63	-0.03	-	60
Dec-25 8.00	0.05	-	-	-	44.84	-0.04	-	372
Dec-25 8.25	0.06	-	-	-	44.04	-0.04	-	4
Dec-25 8.50	0.07	-	-	-	43.25	-0.05	-	2,646
Dec-25 8.75	0.09	-	-	-	42.45	-0.07	-	5
Dec-25 9.00	0.11	-	-	-	41.66	-0.08	-	107
Dec-25 9.25	0.13	-	-	-	40.87	-0.09	-	61
Dec-25 9.50	0.16	-	-	-	40.07	-0.11	-	50
Dec-25 9.75	0.20	-	-	-	39.28	-0.13	-	2
Dec-25 10.00	0.23	-	-	-	38.48	-0.16	-	869
Dec-25 10.50	0.33	-	-	-	36.90	-0.21	-	15
Dec-25 11.00	0.45	-	-	-	35.31	-0.28	-	3
Dec-25 11.50	0.60	-	-	-	33.72	-0.35	-	151
Dec-25 12.00	0.79	0.79	0.79	0.79	32.13	-0.44	10	12
Dec-25 12.50	1.05	-	-	-	31.32	-0.54	-	80
Dec-25 13.00	1.36	-	-	-	30.63	-0.63	-	6
Dec-25 23.00	10.93	-	-	-	16.82	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	47.97	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.36	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	44.90	-0.03	-	1
Mar-26 7.25	0.08	-	-	-	44.29	-0.04	-	25
Mar-26 7.50	0.09	-	-	-	43.67	-0.05	-	33
Mar-26 7.75	0.11	-	-	-	43.06	-0.06	-	25
Mar-26 8.00	0.14	-	-	-	42.44	-0.07	-	25
Mar-26 8.25	0.16	-	-	-	41.83	-0.08	-	300
Mar-26 8.50	0.18	-	-	-	41.21	-0.09	-	911
Mar-26 9.00	0.25	-	-	-	39.99	-0.12	-	296
Mar-26 9.25	0.29	-	-	-	39.37	-0.14	-	535
Mar-26 9.50	0.33	-	-	-	38.76	-0.16	-	1
Mar-26 9.75	0.39	-	-	-	38.14	-0.18	-	82
Mar-26 10.00	0.44	-	-	-	37.53	-0.20	-	25
Mar-26 11.00	0.71	-	-	-	35.07	-0.30	-	5
Mar-26 12.00	1.08	-	-	-	32.61	-0.43	-	10
Mar-26 18.50	6.43	-	-	-	25.87	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.54	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	45.51	-0.03	-	5
Jun-26 8.00	0.25	-	-	-	41.94	-0.10	-	10
Jun-26 8.25	0.29	-	-	-	41.43	-0.11	-	299
Jun-26 9.25	0.48	-	-	-	39.38	-0.18	-	273
Jun-26 9.50	0.54	-	-	-	38.87	-0.19	-	23
Jun-26 10.50	0.82	-	-	-	36.83	-0.28	-	597
Jun-26 11.00	0.98	-	-	-	35.81	-0.32	-	25
Jun-26 12.50	1.66	-	-	-	33.30	-0.48	-	1
Jun-26 17.00	5.03	-	-	-	29.94	-0.88	-	5
Jun-26 21.00	8.93	-	-	-	26.96	-1.00	-	9
Sep-26 7.75	0.36	-	-	-	43.44	-0.11	-	1
Dec-26 6.00	0.20	-	-	-	46.71	-0.06	-	25
Dec-26 8.50	0.66	-	-	-	42.43	-0.17	-	750
Dec-26 10.00	1.11	-	-	-	39.86	-0.26	-	1,000
Jun-27 6.00	0.33	-	-	-	46.29	-0.08	-	20
Jun-27 12.00	2.28	-	-	-	37.01	-0.40	-	206
Jun-27 12.50	2.57	-	-	-	36.79	-0.43	-	397
Jun-27 13.00	2.86	-	-	-	36.67	-0.47	-	195
Dec-27 8.25	1.06	-	-	-	42.59	-0.19	-	1
Dec-27 8.75	1.23	-	-	-	41.89	-0.21	-	3
Jun-28 6.00	0.52	-	-	-	43.87	-0.09	-	25
Jun-28 8.25	1.17	-	-	-	40.95	-0.19	-	2
Dec-28 6.50	0.74	-	-	-	41.82	-0.12	-	25
Dec-28 7.00	0.87	-	-	-	41.21	-0.14	-	1
Dec-28 8.00	1.19	-	-	-	40.00	-0.18	-	4
Jun-29 8.50	1.42	-	-	-	38.04	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.25	-	-	-	34.08	0.64	-	30
Jun-26 11.50	1.65	-	-	-	31.88	0.62	-	55
Dec-26 11.50	2.07	-	-	-	34.35	0.61	-	65
Jun-27 11.50	2.36	-	-	-	34.70	0.61	-	50
Dec-27 11.50	2.59	-	-	-	34.90	0.61	-	30
Jun-28 11.50	2.71	-	-	-	33.85	0.60	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.50	-	-	130
Sep-25 7.75	-	-	-	-	43.04	-	-	100

	Previous Close	4.49		29/08/25
	IAG Close	4.41		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.51	-	-	-	41.37	1.00	-	10
Sep-25 3.00	1.42	-	-	-	35.71	1.00	-	6
Sep-25 3.10	1.32	-	-	-	35.20	1.00	-	3
Sep-25 3.20	1.22	-	-	-	34.69	1.00	-	15
Sep-25 3.50	0.92	-	-	-	33.15	1.00	-	1
Sep-25 3.60	0.82	-	-	-	32.63	1.00	-	26
Sep-25 3.80	0.62	-	-	-	31.60	0.98	-	3
Sep-25 3.90	0.52	-	-	-	31.09	0.96	-	11
Sep-25 4.00	0.43	-	-	-	30.58	0.92	-	42
Sep-25 4.10	0.34	-	-	-	30.06	0.86	-	36
Sep-25 4.20	0.26	-	-	-	29.55	0.77	-	27
Sep-25 4.30	0.19	-	-	-	29.04	0.66	-	2
Sep-25 4.40	0.13	-	-	-	28.52	0.54	-	25
Sep-25 4.50	0.08	-	-	-	28.36	0.41	-	20
Sep-25 4.60	0.05	-	-	-	28.25	0.29	-	27
Sep-25 4.70	0.03	-	-	-	28.13	0.19	-	1
Sep-25 4.90	0.01	-	-	-	27.91	0.07	-	1
Oct-25 4.40	0.20	-	-	-	29.70	0.54	-	2
Oct-25 4.60	0.12	-	-	-	29.48	0.38	-	15
Oct-25 4.80	0.06	-	-	-	29.32	0.24	-	10
Dec-25 0.95	3.47	-	-	-	47.73	1.00	-	1
Dec-25 1.30	3.12	-	-	-	46.11	1.00	-	2
Dec-25 2.50	1.92	-	-	-	40.58	1.00	-	1
Dec-25 2.90	1.53	-	-	-	38.74	0.99	-	10
Dec-25 3.00	1.43	-	-	-	38.28	0.98	-	217
Dec-25 3.10	1.34	-	-	-	37.82	0.97	-	22
Dec-25 3.30	1.15	-	-	-	36.89	0.95	-	6
Dec-25 3.40	1.06	-	-	-	36.43	0.93	-	55
Dec-25 3.50	0.97	-	-	-	35.97	0.91	-	4
Dec-25 3.60	0.88	-	-	-	35.51	0.88	-	25
Dec-25 3.80	0.72	-	-	-	34.59	0.82	-	25
Dec-25 3.90	0.64	-	-	-	34.13	0.78	-	6
Dec-25 4.00	0.57	-	-	-	33.67	0.74	-	10
Dec-25 4.10	0.50	-	-	-	33.21	0.70	-	8
Dec-25 4.20	0.43	-	-	-	32.75	0.65	-	10
Dec-25 4.30	0.37	-	-	-	32.29	0.60	-	7
Dec-25 4.40	0.32	-	-	-	31.83	0.55	-	32
Dec-25 4.50	0.27	-	-	-	31.68	0.50	-	22
Dec-25 4.60	0.23	-	-	-	31.57	0.45	-	5
Dec-25 5.00	0.11	-	-	-	31.15	0.26	-	503
Mar-26 2.90	1.55	-	-	-	38.00	0.96	-	4
Mar-26 3.00	1.46	-	-	-	37.61	0.94	-	4
Mar-26 3.10	1.37	-	-	-	37.23	0.93	-	3
Mar-26 3.50	1.02	-	-	-	35.68	0.85	-	2
Mar-26 3.90	0.73	-	-	-	34.14	0.73	-	2
Mar-26 4.00	0.66	-	-	-	33.76	0.70	-	2
Mar-26 4.20	0.54	-	-	-	32.99	0.63	-	1
Mar-26 4.30	0.49	-	-	-	32.60	0.59	-	4
Mar-26 4.40	0.43	-	-	-	32.22	0.56	-	6
Mar-26 4.50	0.39	-	-	-	32.04	0.52	-	200
Jun-26 2.20	2.23	-	-	-	39.34	0.99	-	25
Jun-26 3.00	1.49	-	-	-	36.93	0.91	-	1
Jun-26 3.80	0.88	-	-	-	34.51	0.74	-	4
Jun-26 4.00	0.75	-	-	-	33.91	0.69	-	2
Jun-26 4.10	0.70	-	-	-	33.60	0.66	-	5
Jun-26 4.20	0.64	-	-	-	33.30	0.63	-	10
Jun-26 4.30	0.59	-	-	-	33.00	0.60	-	4
Jun-26 4.40	0.53	-	-	-	32.70	0.57	-	4
Jun-26 4.50	0.49	-	-	-	32.49	0.54	-	20
Sep-26 2.30	2.13	-	-	-	38.24	0.98	-	1
Sep-26 2.60	1.85	-	-	-	37.56	0.95	-	10
Sep-26 3.00	1.51	-	-	-	36.65	0.90	-	1
Sep-26 3.80	0.92	-	-	-	34.84	0.73	-	5
Sep-26 4.00	0.80	-	-	-	34.38	0.68	-	5
Sep-26 4.90	0.39	-	-	-	32.49	0.44	-	10
Dec-26 2.90	1.60	-	-	-	36.06	0.91	-	3
Dec-26 3.00	1.52	-	-	-	35.87	0.89	-	14
Dec-26 3.50	1.15	-	-	-	34.92	0.79	-	1
Dec-26 5.00	0.41	0.42	0.42	0.42	31.96	0.43	250	1,000
Jun-27 2.00	2.42	-	-	-	35.44	0.99	-	2
Jun-27 2.20	2.23	-	-	-	35.17	0.98	-	25
Jun-27 2.30	2.14	-	-	-	35.03	0.97	-	25
Jun-27 2.40	2.05	-	-	-	34.90	0.96	-	25
Dec-27 2.00	2.42	-	-	-	34.46	1.00	-	25
Dec-27 2.10	2.33	-	-	-	34.36	0.99	-	25
Dec-27 2.20	2.23	-	-	-	34.25	0.98	-	25
Dec-27 2.30	2.14	-	-	-	34.14	0.97	-	25
Dec-27 2.40	2.05	-	-	-	34.04	0.96	-	25
Dec-27 3.70	1.12	-	-	-	32.66	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	44.86	-	-	70
Sep-25 1.80	-	-	-	-	44.35	-	-	50
Sep-25 1.90	-	-	-	-	43.84	-	-	18
Sep-25 2.00	-	-	-	-	43.32	-	-	26
Sep-25 2.10	-	-	-	-	42.81	-	-	206
Sep-25 2.30	-	-	-	-	41.78	-	-	6
Sep-25 2.50	-	-	-	-	40.75	-	-	100
Sep-25 2.60	-	-	-	-	40.24	-	-	8
Sep-25 2.70	-	-	-	-	39.73	-	-	1
Sep-25 2.80	-	-	-	-	39.21	-	-	1
Sep-25 2.90	-	-	-	-	38.70	-	-	23
Sep-25 3.00	-	-	-	-	38.18	-	-	104
Sep-25 3.10	-	-	-	-	37.67	-	-	50
Sep-25 3.40	-	-	-	-	36.13	-	-	27
Sep-25 3.50	-	-	-	-	35.62	-	-	91
Sep-25 3.80	-	-	-	-	34.07	-0.03	-	21
Sep-25 3.90	0.01	-	-	-	33.56	-0.06	-	16
Sep-25 4.00	0.02	-	-	-	33.05	-0.10	-	10
Sep-25 4.10	0.03	-	-	-	32.53	-0.16	-	4
Sep-25 4.20	0.05	-	-	-	32.02	-0.25	-	6
Sep-25 4.30	0.08	-	-	-	31.51	-0.35	-	8
Sep-25 4.40	0.12	0.11	0.11	0.11	30.99	-0.47	10	20
Sep-25 4.50	0.18	-	-	-	30.83	-0.59	-	20
Sep-25 4.60	0.24	-	-	-	30.72	-0.70	-	6
Oct-25 3.90	0.04	-	-	-	31.74	-0.13	-	1
Oct-25 4.10	0.07	0.07	0.07	0.07	30.79	-0.23	4	4
Dec-25 1.70	-	-	-	-	42.53	-	-	64
Dec-25 1.80	-	-	-	-	42.07	-	-	53
Dec-25 2.00	-	-	-	-	41.15	-	-	75
Dec-25 2.20	-	-	-	-	40.22	-	-	40
Dec-25 2.70	-	-	-	-	37.92	-0.01	-	500
Dec-25 3.00	0.01	-	-	-	36.54	-0.02	-	190
Dec-25 3.10	0.01	-	-	-	36.08	-0.03	-	2
Dec-25 3.30	0.02	-	-	-	35.15	-0.06	-	215
Dec-25 3.40	0.03	-	-	-	34.69	-0.08	-	133
Dec-25 3.50	0.04	-	-	-	34.23	-0.10	-	199
Dec-25 3.60	0.05	-	-	-	33.77	-0.12	-	112
Dec-25 3.70	0.07	-	-	-	33.31	-0.15	-	31
Dec-25 3.80	0.09	0.07	0.07	0.07	32.85	-0.19	50	90
Dec-25 3.90	0.11	-	-	-	32.39	-0.22	-	35
Dec-25 4.00	0.14	-	-	-	31.93	-0.27	-	79
Dec-25 4.10	0.17	-	-	-	31.47	-0.31	-	22
Dec-25 4.20	0.21	-	-	-	31.01	-0.36	-	28
Dec-25 4.30	0.25	-	-	-	30.55	-0.41	-	4
Dec-25 4.40	0.29	-	-	-	30.09	-0.47	-	100
Dec-25 4.50	0.35	-	-	-	29.94	-0.52	-	14
Dec-25 4.60	0.41	-	-	-	29.83	-0.57	-	2
Dec-25 5.00	0.69	-	-	-	29.41	-0.76	-	4
Dec-25 5.25	0.90	-	-	-	29.14	-0.85	-	2
Mar-26 2.00	-	-	-	-	40.08	-	-	60
Mar-26 2.10	-	-	-	-	39.70	-	-	4
Mar-26 2.30	-	-	-	-	38.93	-0.01	-	30
Mar-26 2.90	0.03	-	-	-	36.62	-0.05	-	2
Mar-26 3.00	0.03	-	-	-	36.23	-0.06	-	23
Mar-26 3.10	0.04	-	-	-	35.85	-0.07	-	53
Mar-26 3.30	0.07	-	-	-	35.07	-0.11	-	50
Mar-26 3.40	0.08	-	-	-	34.69	-0.13	-	40
Mar-26 3.50	0.10	-	-	-	34.30	-0.15	-	41
Mar-26 3.80	0.17	-	-	-	33.15	-0.23	-	11
Mar-26 3.90	0.20	-	-	-	32.76	-0.26	-	7
Mar-26 4.00	0.23	-	-	-	32.38	-0.30	-	2
Mar-26 4.10	0.26	-	-	-	31.99	-0.33	-	4
Mar-26 4.20	0.31	-	-	-	31.61	-0.37	-	2
Mar-26 4.30	0.35	-	-	-	31.22	-0.41	-	4
Mar-26 4.40	0.39	-	-	-	30.84	-0.45	-	2
Jun-26 2.70	0.03	-	-	-	35.72	-0.04	-	10
Jun-26 2.80	0.04	-	-	-	35.42	-0.05	-	50
Jun-26 2.90	0.05	-	-	-	35.12	-0.07	-	5
Jun-26 3.20	0.09	-	-	-	34.21	-0.11	-	40
Jun-26 3.30	0.10	-	-	-	33.91	-0.13	-	40
Jun-26 3.40	0.12	-	-	-	33.61	-0.15	-	50
Jun-26 3.80	0.22	-	-	-	32.40	-0.25	-	24
Jun-26 4.00	0.29	-	-	-	31.80	-0.31	-	1
Jun-26 4.20	0.37	-	-	-	31.19	-0.37	-	4
Jun-26 4.30	0.42	-	-	-	30.89	-0.40	-	4
Jun-26 5.25	1.01	-	-	-	28.97	-0.71	-	2
Sep-26 2.50	0.03	-	-	-	36.01	-0.04	-	65
Sep-26 3.20	0.13	-	-	-	34.43	-0.14	-	50
Sep-26 3.30	0.15	-	-	-	34.20	-0.16	-	15
Sep-26 3.50	0.20	-	-	-	33.75	-0.20	-	15
Sep-26 4.00	0.38	-	-	-	32.61	-0.33	-	1
Dec-26 2.60	0.06	-	-	-	35.18	-0.07	-	4
Dec-26 2.80	0.09	-	-	-	34.80	-0.09	-	20
Dec-26 2.90	0.11	-	-	-	34.62	-0.11	-	20
Dec-26 3.30	0.20	-	-	-	33.86	-0.18	-	20
Dec-26 3.50	0.25	-	-	-	33.48	-0.22	-	5
Dec-26 4.00	0.44	-	-	-	32.54	-0.34	-	1
Dec-26 4.50	0.69	-	-	-	31.57	-0.46	-	1
Mar-27 3.20	0.20	-	-	-	33.72	-0.17	-	40
Mar-27 3.70	0.36	-	-	-	32.93	-0.27	-	20
Mar-27 4.10	0.53	-	-	-	32.30	-0.36	-	100
Dec-27 4.00	0.63	-	-	-	32.42	-0.34	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.09	-	-	-	46.11	0.99	-	2
Dec-25 1.60	2.79	-	-	-	44.73	0.99	-	2
Dec-29 3.40	1.53	-	-	-	39.53	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.18	-	-	-	30.83	-0.58	-	5

	Previous Close	16.19		29/08/25
	IBERDROLA Close	16.08		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	4.09	-	-	-	28.02	1.00	-	10
Sep-25 15.00	1.12	-	-	-	20.30	0.93	-	5
Sep-25 15.50	0.68	-	-	-	19.02	0.80	-	23
Sep-25 16.00	0.32	-	-	-	17.73	0.56	-	5,298
Sep-25 16.50	0.12	-	-	-	17.34	0.28	-	31,153
Sep-25 17.00	0.03	-	-	-	17.10	0.09	-	53
Oct-25 16.50	0.24	-	-	-	16.61	0.36	-	21
Nov-25 16.00	0.57	-	-	-	15.93	0.56	-	1
Nov-25 17.00	0.18	-	-	-	15.32	0.25	-	1
Dec-25 8.25	7.87	-	-	-	32.89	1.00	-	1
Dec-25 10.00	6.14	-	-	-	29.08	1.00	-	20
Dec-25 11.00	5.14	-	-	-	26.90	1.00	-	2
Dec-25 14.00	2.24	-	-	-	20.37	0.91	-	6
Dec-25 14.50	1.80	-	-	-	19.28	0.86	-	17,000
Dec-25 15.00	1.38	-	-	-	18.19	0.79	-	5,001
Dec-25 15.50	0.99	0.97	0.97	0.97	17.10	0.69	3	6,515
Dec-25 16.00	0.66	0.63	0.63	0.63	16.01	0.57	1	44,773
Dec-25 16.50	0.42	-	-	-	15.66	0.43	-	850
Dec-25 17.00	0.25	-	-	-	15.43	0.30	-	1,513
Dec-25 17.50	0.14	-	-	-	15.20	0.19	-	158
Mar-26 8.75	7.39	-	-	-	29.00	1.00	-	10
Mar-26 9.00	7.14	-	-	-	28.58	1.00	-	12
Mar-26 9.25	6.89	-	-	-	28.16	1.00	-	15
Mar-26 10.00	6.15	-	-	-	26.90	1.00	-	1
Mar-26 10.50	5.65	-	-	-	26.06	1.00	-	10
Mar-26 13.50	2.77	-	-	-	21.03	0.91	-	10
Mar-26 14.00	2.32	-	-	-	20.19	0.87	-	2
Mar-26 15.00	1.51	-	-	-	18.51	0.74	-	2
Mar-26 15.50	1.15	-	-	-	17.67	0.65	-	2,955
Mar-26 16.00	0.84	-	-	-	16.83	0.55	-	150
Mar-26 16.50	0.60	-	-	-	16.51	0.45	-	432
Mar-26 17.00	0.41	-	-	-	16.28	0.35	-	671
Mar-26 17.50	0.27	-	-	-	16.05	0.26	-	100
Mar-26 18.50	0.11	-	-	-	15.59	0.12	-	10
Jun-26 9.00	7.14	-	-	-	27.28	1.00	-	1
Jun-26 13.00	3.29	-	-	-	21.72	0.90	-	1
Jun-26 13.50	2.85	-	-	-	21.03	0.87	-	2
Jun-26 14.00	2.44	-	-	-	20.33	0.82	-	1,530
Jun-26 14.50	2.04	-	-	-	19.64	0.76	-	31
Jun-26 15.00	1.68	-	-	-	18.94	0.70	-	7,005
Jun-26 15.50	1.35	-	-	-	18.25	0.63	-	5
Jun-26 16.00	1.05	-	-	-	17.55	0.55	-	2
Jun-26 16.50	0.81	-	-	-	17.27	0.47	-	1,007
Jun-26 17.00	0.62	-	-	-	17.07	0.39	-	757
Jun-26 17.50	0.46	-	-	-	16.86	0.32	-	50
Jun-26 18.00	0.33	-	-	-	16.65	0.25	-	100
Jun-26 18.50	0.24	-	-	-	16.44	0.19	-	100
Jun-26 19.00	0.16	-	-	-	16.24	0.14	-	12
Sep-26 13.50	2.88	-	-	-	21.34	0.85	-	10
Sep-26 14.00	2.48	-	-	-	20.73	0.81	-	25
Sep-26 14.50	2.09	-	-	-	20.12	0.75	-	50
Sep-26 15.00	1.74	-	-	-	19.51	0.69	-	25
Sep-26 15.50	1.41	-	-	-	18.89	0.62	-	28
Sep-26 16.50	0.90	-	-	-	18.03	0.47	-	2
Sep-26 17.50	0.55	-	-	-	17.66	0.34	-	6
Dec-26 13.00	3.36	-	-	-	22.37	0.87	-	8
Dec-26 13.50	2.96	-	-	-	21.80	0.83	-	1
Dec-26 14.00	2.57	-	-	-	21.23	0.78	-	10,009
Dec-26 14.50	2.21	-	-	-	20.66	0.73	-	2
Dec-26 15.00	1.88	-	-	-	20.09	0.67	-	8,029
Dec-26 15.50	1.56	-	-	-	19.52	0.61	-	175
Dec-26 16.00	1.29	-	-	-	18.95	0.54	-	21,649
Dec-26 16.50	1.06	-	-	-	18.72	0.48	-	150
Dec-26 17.00	0.87	-	-	-	18.55	0.42	-	1
Dec-26 17.50	0.70	-	-	-	18.39	0.36	-	2
Dec-26 19.00	0.35	-	-	-	17.89	0.22	-	1
Mar-27 12.00	4.26	-	-	-	23.62	0.92	-	5
Mar-27 16.00	1.39	-	-	-	19.48	0.54	-	10
Mar-27 18.00	0.67	-	-	-	18.76	0.33	-	11
Jun-27 17.00	1.13	-	-	-	19.56	0.44	-	100
Jun-27 17.50	0.95	-	-	-	19.42	0.39	-	100
Sep-27 16.50	1.37	-	-	-	20.07	0.49	-	100
Sep-27 17.00	1.18	-	-	-	19.93	0.45	-	100
Sep-27 17.50	1.00	-	-	-	19.80	0.40	-	100
Dec-27 10.00	6.15	-	-	-	25.61	0.99	-	30
Dec-27 12.00	4.32	4.20	4.20	4.20	23.91	0.89	4	4
Dec-27 13.00	3.53	-	-	-	23.06	0.81	-	66,565
Dec-27 14.50	2.51	-	-	-	21.79	0.68	-	20,000
Dec-27 16.00	1.68	-	-	-	20.51	0.54	-	1
Dec-28 16.00	2.03	-	-	-	22.03	0.55	-	5,000
Dec-29 15.00	2.76	-	-	-	23.50	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	36.80	-	-	1
Sep-25 9.25	-	-	-	-	35.52	-	-	1
Sep-25 10.00	-	-	-	-	33.59	-	-	5
Sep-25 10.50	-	-	-	-	32.30	-	-	15
Sep-25 11.00	-	-	-	-	31.02	-	-	11
Sep-25 12.00	-	-	-	-	28.45	-	-	4
Sep-25 12.50	-	-	-	-	27.16	-	-	202
Sep-25 13.00	-	-	-	-	25.88	-	-	5,053
Sep-25 13.50	-	-	-	-	24.59	-	-	13
Sep-25 14.00	-	-	-	-	23.31	-0.01	-	20,066
Sep-25 14.50	0.01	-	-	-	22.02	-0.02	-	42,559
Sep-25 15.00	0.03	-	-	-	20.73	-0.08	-	15,163
Sep-25 15.50	0.09	-	-	-	19.45	-0.21	-	47,526
Sep-25 16.00	0.24	0.21	0.21	0.21	18.16	-0.44	1	75,007
Sep-25 16.50	0.53	-	-	-	17.77	-0.72	-	24,758
Sep-25 17.00	0.94	-	-	-	17.53	-0.91	-	5
Oct-25 14.50	0.04	-	-	-	19.86	-0.07	-	2
Oct-25 15.00	0.08	-	-	-	18.66	-0.14	-	7
Oct-25 16.00	0.33	-	-	-	16.25	-0.44	-	5
Oct-25 16.50	0.61	-	-	-	15.88	-0.65	-	6
Nov-25 15.50	0.24	0.21	0.21	0.21	16.28	-0.29	4	4
Dec-25 7.75	-	-	-	-	33.02	-	-	1,700
Dec-25 9.00	-	-	-	-	30.29	-	-	4
Dec-25 9.25	-	-	-	-	29.75	-	-	2
Dec-25 10.00	-	-	-	-	28.12	-	-	4,000
Dec-25 10.50	-	-	-	-	27.03	-	-	150
Dec-25 11.00	-	-	-	-	25.94	-	-	307
Dec-25 11.50	-	-	-	-	24.85	-0.01	-	151
Dec-25 12.00	0.01	-	-	-	23.76	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	22.67	-0.02	-	5,043
Dec-25 13.00	0.02	-	-	-	21.59	-0.03	-	2,758
Dec-25 13.50	0.04	-	-	-	20.50	-0.05	-	12,041
Dec-25 14.00	0.07	-	-	-	19.41	-0.08	-	316
Dec-25 14.50	0.12	-	-	-	18.32	-0.13	-	14,853
Dec-25 15.00	0.19	0.19	0.19	0.19	17.23	-0.21	2	21,063
Dec-25 15.50	0.30	-	-	-	16.14	-0.31	-	41,360
Dec-25 16.00	0.46	-	-	-	15.05	-0.44	-	22,544
Dec-25 16.50	0.72	-	-	-	14.70	-0.60	-	15
Dec-25 17.00	1.06	-	-	-	14.47	-0.74	-	3
Mar-26 11.50	0.03	-	-	-	23.12	-0.02	-	3
Mar-26 12.50	0.06	-	-	-	21.44	-0.05	-	32
Mar-26 13.00	0.09	-	-	-	20.60	-0.08	-	54
Mar-26 13.50	0.14	-	-	-	19.77	-0.11	-	645
Mar-26 14.00	0.19	-	-	-	18.93	-0.16	-	60
Mar-26 14.50	0.28	-	-	-	18.09	-0.22	-	156
Mar-26 15.00	0.40	-	-	-	17.25	-0.29	-	150
Mar-26 15.50	0.55	-	-	-	16.41	-0.38	-	15
Mar-26 16.00	0.75	-	-	-	15.57	-0.48	-	151
Mar-26 16.50	1.02	-	-	-	15.25	-0.59	-	2
Mar-26 17.50	1.73	-	-	-	14.79	-0.79	-	1
Mar-26 20.00	4.02	-	-	-	13.65	-0.99	-	1
Mar-26 21.00	5.01	-	-	-	13.19	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	26.09	-	-	1,500
Jun-26 10.00	0.02	-	-	-	24.70	-0.01	-	25
Jun-26 12.00	0.08	-	-	-	21.92	-0.06	-	1
Jun-26 13.00	0.17	-	-	-	20.53	-0.11	-	7,129
Jun-26 13.50	0.23	-	-	-	19.84	-0.14	-	231
Jun-26 14.00	0.31	-	-	-	19.14	-0.19	-	1
Jun-26 14.50	0.41	-	-	-	18.45	-0.25	-	10
Jun-26 15.00	0.55	-	-	-	17.75	-0.31	-	13,004
Jun-26 15.50	0.71	-	-	-	17.06	-0.39	-	60
Sep-26 9.75	0.04	-	-	-	25.06	-0.02	-	25
Sep-26 13.50	0.41	-	-	-	20.47	-0.21	-	4
Dec-26 9.00	0.03	-	-	-	25.10	-0.02	-	2,000
Dec-26 9.50	0.04	-	-	-	24.53	-0.02	-	2
Dec-26 9.75	0.05	-	-	-	24.24	-0.03	-	25
Dec-26 10.50	0.09	-	-	-	23.39	-0.05	-	502
Dec-26 11.00	0.13	-	-	-	22.82	-0.07	-	1,348
Dec-26 11.50	0.17	-	-	-	22.25	-0.08	-	25
Dec-26 12.00	0.23	-	-	-	21.68	-0.11	-	150
Dec-26 13.00	0.38	-	-	-	20.54	-0.18	-	21
Dec-26 13.50	0.48	-	-	-	19.97	-0.21	-	10,000
Dec-26 14.00	0.61	-	-	-	19.40	-0.26	-	15,000
Dec-26 16.00	1.35	-	-	-	17.12	-0.50	-	21,750
Dec-26 16.50	1.63	-	-	-	16.89	-0.57	-	250
Dec-26 21.00	5.29	-	-	-	15.40	-0.95	-	1
Mar-27 10.50	0.13	-	-	-	22.64	-0.06	-	1
Mar-27 14.00	0.72	-	-	-	19.01	-0.28	-	1
Dec-27 9.50	0.14	-	-	-	22.68	-0.06	-	2,000
Dec-27 10.00	0.19	-	-	-	22.25	-0.07	-	5
Dec-27 11.50	0.39	-	-	-	20.98	-0.14	-	1,800
Dec-27 12.00	0.49	-	-	-	20.55	-0.17	-	30,000
Dec-27 13.00	0.72	-	-	-	19.70	-0.24	-	35,000
Dec-27 14.50	1.21	-	-	-	18.43	-0.37	-	20,000
Dec-28 15.00	1.75	-	-	-	17.65	-0.43	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.00	7.09	7.10	7.10	7.10	35.73	1.00	2	-
Sep-25 13.00	3.09	-	-	-	25.45	1.00	-	552
Sep-25 13.50	2.59	-	-	-	24.16	1.00	-	200
Sep-25 14.00	2.09	-	-	-	22.88	0.99	-	20
Sep-25 15.00	1.12	-	-	-	20.30	0.93	-	150
Sep-25 16.00	0.32	-	-	-	17.73	0.56	-	2
Sep-25 16.50	0.12	-	-	-	17.34	0.28	-	4
Dec-25 9.00	7.13	-	-	-	31.25	0.99	-	20
Dec-25 13.50	2.71	-	-	-	21.46	0.94	-	50
Dec-25 14.00	2.24	-	-	-	20.37	0.90	-	6
Dec-25 15.00	1.37	-	-	-	18.19	0.78	-	250
Dec-25 15.50	0.99	-	-	-	17.10	0.68	-	1
Dec-25 16.50	0.42	-	-	-	15.66	0.42	-	2
Dec-25 17.50	0.13	-	-	-	15.20	0.19	-	1
Mar-26 16.00	0.80	-	-	-	16.83	0.52	-	5
Mar-26 17.00	0.40	-	-	-	16.28	0.33	-	150
Jun-26 13.50	2.81	-	-	-	21.03	0.83	-	2
Jun-26 14.00	2.41	-	-	-	20.33	0.79	-	2
Mar-27 17.50	0.78	-	-	-	18.93	0.35	-	2
Dec-27 12.00	3.99	-	-	-	23.91	0.78	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	25.88	-	-	30
Sep-25 13.50	-	-	-	-	24.59	-	-	201
Sep-25 15.50	0.09	-	-	-	19.45	-0.20	-	40
Oct-25 15.00	0.08	-	-	-	18.66	-0.14	-	1
Dec-25 14.00	0.07	-	-	-	19.41	-0.08	-	1
Dec-25 15.50	0.29	-	-	-	16.14	-0.30	-	200
Dec-27 12.00	0.47	-	-	-	20.55	-0.16	-	2,000

	Previous Close	43.36		29/08/25
	INDITEX Close	42.20		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	1.58	-	-	-	29.64	0.61	-	25
Sep-25 42.50	1.06	-	-	-	28.85	0.48	-	30
Sep-25 43.46	0.67	0.89	0.89	0.89	28.37	0.35	5	32
Sep-25 44.43	0.39	0.60	0.60	0.60	27.89	0.24	3	192
Sep-25 45.39	0.20	0.36	0.36	0.29	27.41	0.15	153	1,098
Sep-25 46.36	0.10	-	-	-	26.93	0.08	-	957
Sep-25 47.33	0.04	-	-	-	26.45	0.04	-	368
Sep-25 48.29	0.02	-	-	-	25.97	0.02	-	39
Sep-25 50.23	-	-	-	-	25.00	-	-	210
Sep-25 52.15	-	-	-	-	24.05	-	-	136
Sep-25 54.09	-	-	-	-	23.08	-	-	156
Sep-25 56.02	-	-	-	-	22.12	-	-	175
Sep-25 57.95	-	-	-	-	21.16	-	-	107
Sep-25 59.88	-	-	-	-	20.20	-	-	251
Sep-25 61.82	-	-	-	-	19.24	-	-	150
Sep-25 63.75	-	-	-	-	18.28	-	-	150
Oct-25 40.57	2.56	2.85	2.85	2.85	25.18	0.69	2	3
Oct-25 42.50	1.38	1.58	1.58	1.58	23.65	0.50	1	1
Oct-25 43.46	0.96	1.04	1.10	1.04	23.21	0.39	42	43
Oct-25 45.39	0.39	-	-	-	22.33	0.21	-	159
Dec-25 33.81	8.71	-	-	-	30.81	0.93	-	1
Dec-25 38.64	4.59	-	-	-	27.03	0.76	-	1
Dec-25 40.57	3.23	3.60	3.66	3.60	25.52	0.64	2	27
Dec-25 41.54	2.63	-	-	-	24.77	0.58	-	27
Dec-25 42.50	2.11	-	-	-	24.13	0.51	-	27
Dec-25 43.46	1.66	-	-	-	23.75	0.44	-	25
Dec-25 44.43	1.30	-	-	-	23.37	0.37	-	1
Dec-25 45.39	0.98	-	-	-	22.99	0.31	-	65
Dec-25 46.36	0.72	-	-	-	22.61	0.24	-	26
Dec-25 47.33	0.52	0.72	0.72	0.72	22.22	0.19	5	280
Dec-25 48.29	0.36	-	-	-	21.84	0.14	-	137
Dec-25 50.23	0.16	-	-	-	21.08	0.08	-	761
Dec-25 52.15	0.06	-	-	-	20.32	0.03	-	233
Dec-25 54.09	0.02	-	-	-	19.55	0.01	-	138
Dec-25 56.02	-	-	-	-	18.79	-	-	104
Dec-25 57.95	-	-	-	-	18.03	-	-	160
Dec-25 59.88	-	-	-	-	17.27	-	-	301
Dec-25 61.82	-	-	-	-	16.50	-	-	287
Dec-25 65.68	-	-	-	-	14.98	-	-	151
Dec-25 67.61	-	-	-	-	14.21	-	-	151
Dec-25 69.54	-	-	-	-	13.45	-	-	150
Dec-25 71.47	-	-	-	-	12.69	-	-	150
Mar-26 37.18	6.47	-	-	-	28.16	0.77	-	1
Mar-26 39.14	5.05	-	-	-	26.61	0.69	-	26
Mar-26 41.09	3.78	-	-	-	25.07	0.60	-	1
Mar-26 42.07	3.18	-	-	-	24.29	0.55	-	2
Mar-26 45.99	1.53	-	-	-	22.90	0.35	-	36
Mar-26 47.95	0.99	-	-	-	22.24	0.25	-	29
Mar-26 48.93	0.78	-	-	-	21.90	0.21	-	35
Mar-26 50.88	0.46	-	-	-	21.24	0.14	-	110
Mar-26 52.84	0.25	-	-	-	20.58	0.09	-	360
Mar-26 54.79	0.12	-	-	-	19.91	0.05	-	10
Mar-26 56.75	0.05	-	-	-	19.25	0.02	-	25
Mar-26 58.71	0.02	-	-	-	18.58	0.01	-	150
Mar-26 60.67	0.01	-	-	-	17.92	-	-	150
Mar-26 62.62	-	-	-	-	17.25	-	-	150
Mar-26 64.58	-	-	-	-	16.59	-	-	300
Mar-26 66.53	-	-	-	-	15.93	-	-	150
Jun-26 33.27	9.91	-	-	-	30.37	0.86	-	302
Jun-26 34.25	9.11	-	-	-	29.69	0.84	-	25
Jun-26 40.12	4.81	-	-	-	25.66	0.64	-	25
Jun-26 42.07	3.63	-	-	-	24.32	0.56	-	25
Jun-26 43.05	3.14	-	-	-	23.95	0.51	-	27
Jun-26 44.03	2.69	-	-	-	23.62	0.46	-	26
Jun-26 46.97	1.63	-	-	-	22.65	0.33	-	25
Jun-26 50.88	0.71	-	-	-	21.35	0.18	-	27
Jun-26 56.75	0.14	-	-	-	19.40	0.05	-	47
Jun-26 62.62	0.01	-	-	-	17.46	0.01	-	25
Sep-26 41.09	4.47	-	-	-	24.10	0.59	-	25
Sep-26 42.07	3.97	-	-	-	23.67	0.55	-	50
Sep-26 44.03	3.06	-	-	-	23.21	0.47	-	50
Sep-26 45.00	2.71	-	-	-	22.99	0.43	-	25
Sep-26 45.99	2.35	-	-	-	22.77	0.39	-	75
Sep-26 46.97	2.01	-	-	-	22.56	0.36	-	50
Sep-26 47.95	1.75	-	-	-	22.34	0.32	-	50
Sep-26 48.93	1.50	-	-	-	22.12	0.29	-	25
Sep-26 50.88	1.08	-	-	-	21.69	0.22	-	25
Sep-26 52.84	0.73	-	-	-	21.26	0.17	-	25
Sep-26 54.79	0.51	-	-	-	20.83	0.13	-	25
Sep-26 60.67	0.12	-	-	-	19.53	0.04	-	25
Sep-26 62.62	0.07	-	-	-	19.09	0.02	-	25
Dec-26 30.33	12.47	-	-	-	27.85	0.91	-	2
Dec-26 31.31	11.63	-	-	-	27.44	0.89	-	2
Dec-26 36.21	7.84	-	-	-	25.43	0.76	-	3
Dec-26 39.14	5.90	-	-	-	24.23	0.66	-	1
Dec-26 40.12	5.30	-	-	-	23.82	0.63	-	52
Dec-26 41.09	4.73	-	-	-	23.43	0.59	-	25
Dec-26 45.00	3.02	-	-	-	22.59	0.44	-	145
Dec-26 46.97	2.34	-	-	-	22.33	0.37	-	26
Dec-26 47.95	2.07	-	-	-	22.20	0.34	-	25
Dec-26 48.93	1.83	-	-	-	22.07	0.31	-	100
Dec-26 50.88	1.37	-	-	-	21.80	0.25	-	50
Dec-26 52.84	1.04	-	-	-	21.54	0.20	-	25
Dec-26 54.79	0.76	-	-	-	21.28	0.16	-	25
Dec-26 56.75	0.55	-	-	-	21.02	0.12	-	50
Dec-26 58.71	0.39	-	-	-	20.75	0.09	-	630
Dec-26 62.62	0.19	-	-	-	20.23	0.05	-	150
Dec-26 64.58	0.12	-	-	-	19.96	0.03	-	150
Dec-26 68.49	0.05	-	-	-	19.44	0.02	-	1
Mar-27 39.14	6.30	-	-	-	24.20	0.65	-	1
Mar-27 64.58	0.23	-	-	-	20.34	0.06	-	300
Mar-27 66.53	0.16	-	-	-	20.11	0.04	-	300
Jun-27 39.14	6.57	-	-	-	24.56	0.65	-	151
Jun-27 44.03	4.11	-	-	-	23.18	0.50	-	1
Jun-27 45.99	3.40	-	-	-	22.88	0.44	-	25
Jun-27 50.88	1.98	-	-	-	22.15	0.30	-	25
Jun-27 60.67	0.53	-	-	-	20.68	0.11	-	5
Dec-27 40.12	6.52	-	-	-	24.20	0.62	-	1
Dec-27 43.05	5.11	-	-	-	23.40	0.54	-	1
Dec-27 44.03	4.68	-	-	-	23.24	0.51	-	25
Dec-27 47.95	3.30	-	-	-	22.59	0.41	-	25
Dec-27 52.84	2.00	-	-	-	21.78	0.29	-	25
Dec-27 54.79	1.65	-	-	-	21.45	0.25	-	25
Dec-27 62.62	0.61	-	-	-	20.15	0.12	-	75
Jun-28 42.60	5.79	-	-	-	23.58	0.56	-	25
Jun-28 43.59	5.34	-	-	-	23.44	0.53	-	25
Dec-29 44.00	6.52	-	-	-	23.69	0.55	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 40.57	-	-	-	-	21.57	-	2	-
Sep-25 w2 40.57	0.42	-	-	-	32.04	-0.25	-	2
Sep-25 w2 41.54	0.71	-	-	-	31.06	-0.38	-	84
Sep-25 29.94	-	-	-	-	41.77	-	-	173
Sep-25 34.77	0.02	-	-	-	37.12	-0.01	-	419
Sep-25 35.73	0.04	-	-	-	36.19	-0.02	-	235
Sep-25 36.70	0.07	-	-	-	35.26	-0.04	-	167
Sep-25 37.67	0.12	-	-	-	34.33	-0.08	-	22
Sep-25 38.00	0.15	-	-	-	34.01	-0.09	-	261
Sep-25 38.64	0.22	-	-	-	33.39	-0.12	-	514
Sep-25 39.60	0.37	-	-	-	32.47	-0.19	-	104
Sep-25 40.57	0.59	0.51	0.51	0.40	31.53	-0.28	3	23
Sep-25 41.54	0.92	0.70	0.70	0.70	30.60	-0.40	36	1,022
Sep-25 42.50	1.35	-	-	-	29.81	-0.52	-	1,641
Sep-25 43.46	1.92	1.52	1.52	1.52	29.33	-0.64	150	306
Sep-25 44.43	2.61	-	-	-	28.85	-0.76	-	1,005
Sep-25 45.39	3.38	-	-	-	28.37	-0.85	-	158
Sep-25 46.36	4.24	-	-	-	27.89	-0.92	-	5
Sep-25 50.23	8.03	-	-	-	25.96	-1.00	-	102
Oct-25 34.77	0.06	-	-	-	29.92	-0.03	-	100
Oct-25 35.73	0.10	-	-	-	29.10	-0.05	-	4
Oct-25 37.67	0.25	0.22	0.22	0.22	27.44	-0.11	1	518
Oct-25 38.00	0.29	0.21	0.21	0.21	27.16	-0.13	1	1
Oct-25 38.64	0.38	0.26	0.26	0.26	26.62	-0.16	1	2
Oct-25 39.60	0.56	0.45	0.45	0.45	25.80	-0.23	1	2
Oct-25 40.57	0.81	-	-	-	24.97	-0.31	-	1
Oct-25 41.54	1.14	-	-	-	24.14	-0.40	-	3
Oct-25 42.50	1.57	-	-	-	23.44	-0.51	-	1
Oct-25 43.46	2.11	-	-	-	23.00	-0.61	-	2
Nov-25 33.81	0.13	-	-	-	28.71	-0.05	-	5
Nov-25 37.67	0.49	0.40	0.40	0.40	25.57	-0.17	258	258
Nov-25 38.00	0.55	0.44	0.44	0.44	25.30	-0.18	255	255
Dec-25 18.36	-	-	-	-	41.07	-	-	1
Dec-25 21.25	-	-	-	-	38.81	-	-	2
Dec-25 26.07	0.01	-	-	-	35.04	-	-	3
Dec-25 27.04	0.02	-	-	-	34.28	-0.01	-	150
Dec-25 28.02	0.03	-	-	-	33.52	-0.01	-	160
Dec-25 28.98	0.04	-	-	-	32.77	-0.02	-	26
Dec-25 29.94	0.07	-	-	-	32.02	-0.02	-	125
Dec-25 30.91	0.09	-	-	-	31.26	-0.03	-	50
Dec-25 31.88	0.13	-	-	-	30.50	-0.04	-	125
Dec-25 32.84	0.18	-	-	-	29.75	-0.06	-	160
Dec-25 33.81	0.24	-	-	-	28.99	-0.07	-	152
Dec-25 34.00	0.26	-	-	-	28.84	-0.08	-	2,000
Dec-25 34.77	0.32	-	-	-	28.24	-0.10	-	11
Dec-25 35.73	0.43	-	-	-	27.49	-0.12	-	12
Dec-25 36.70	0.55	-	-	-	26.73	-0.16	-	425
Dec-25 37.67	0.73	-	-	-	25.97	-0.20	-	390
Dec-25 38.00	0.79	-	-	-	25.71	-0.21	-	2,013
Dec-25 38.64	0.92	-	-	-	25.21	-0.25	-	9
Dec-25 39.60	1.18	-	-	-	24.46	-0.30	-	25
Dec-25 40.57	1.48	-	-	-	23.70	-0.36	-	140
Dec-25 41.54	1.85	-	-	-	22.95	-0.43	-	3,102
Dec-25 42.50	2.29	2.10	2.10	2.10	22.31	-0.51	1	49
Dec-25 43.46	2.81	-	-	-	21.93	-0.58	-	250
Dec-25 44.43	3.42	-	-	-	21.55	-0.66	-	152
Dec-25 45.39	4.09	-	-	-	21.17	-0.72	-	130
Dec-25 46.36	4.82	-	-	-	20.79	-0.79	-	35
Dec-25 47.33	5.61	-	-	-	20.40	-0.84	-	25
Dec-25 48.29	6.44	-	-	-	20.02	-0.89	-	1,000
Dec-25 50.23	8.23	-	-	-	19.26	-0.95	-	773
Dec-25 52.15	10.08	-	-	-	18.50	-0.98	-	128
Mar-26 28.37	0.18	-	-	-	32.78	-0.04	-	2
Mar-26 29.35	0.23	-	-	-	32.01	-0.05	-	150
Mar-26 30.33	0.29	-	-	-	31.24	-0.06	-	150
Mar-26 31.31	0.36	-	-	-	30.46	-0.08	-	150
Mar-26 32.29	0.44	-	-	-	29.69	-0.09	-	150
Mar-26 35.23	0.79	-	-	-	27.37	-0.16	-	1
Mar-26 36.21	0.97	-	-	-	26.59	-0.19	-	3
Mar-26 39.14	1.63	-	-	-	24.28	-0.30	-	2,002
Mar-26 40.12	1.92	-	-	-	23.50	-0.35	-	4
Mar-26 41.09	2.26	2.06	2.06	2.06	22.74	-0.40	100	105
Mar-26 42.07	2.64	-	-	-	21.96	-0.46	-	126
Mar-26 44.03	3.68	-	-	-	21.24	-0.58	-	25
Mar-26 45.00	4.29	-	-	-	20.91	-0.64	-	1
Mar-26 45.99	4.95	-	-	-	20.57	-0.70	-	3
Mar-26 46.97	5.67	-	-	-	20.24	-0.75	-	25
Jun-26 26.42	0.23	-	-	-	32.11	-0.04	-	1
Jun-26 27.40	0.28	-	-	-	31.44	-0.05	-	1
Jun-26 32.29	0.75	-	-	-	28.08	-0.13	-	1
Jun-26 33.27	0.88	-	-	-	27.41	-0.15	-	25
Jun-26 36.21	1.43	-	-	-	25.39	-0.23	-	1
Jun-26 37.18	1.69	-	-	-	24.72	-0.27	-	2
Jun-26 38.16	1.95	-	-	-	24.05	-0.30	-	25
Jun-26 39.14	2.25	2.03	2.03	2.03	23.37	-0.34	5	6
Jun-26 40.12	2.59	-	-	-	22.70	-0.39	-	2
Jun-26 45.00	5.05	-	-	-	20.34	-0.63	-	2,050
Jun-26 45.99	5.70	-	-	-	20.01	-0.68	-	50
Jun-26 46.97	6.40	-	-	-	19.69	-0.72	-	50
Jun-26 47.95	7.12	-	-	-	19.36	-0.77	-	53
Jun-26 48.93	7.90	-	-	-	19.04	-0.81	-	100
Jun-26 50.88	9.53	-	-	-	18.39	-0.87	-	50
Jun-26 52.84	11.28	-	-	-	17.74	-0.92	-	25
Jun-26 54.79	13.09	-	-	-	17.09	-0.96	-	25
Jun-26 62.62	20.73	-	-	-	14.50	-1.00	-	150
Sep-26 36.21	1.60	-	-	-	23.79	-0.24	-	1
Sep-26 37.18	1.87	-	-	-	23.36	-0.27	-	25
Sep-26 39.14	2.50	-	-	-	22.49	-0.35	-	25
Sep-26 40.12	2.88	-	-	-	22.06	-0.39	-	25
Sep-26 41.09	3.25	-	-	-	21.63	-0.43	-	28
Sep-26 42.07	3.73	-	-	-	21.20	-0.47	-	50
Sep-26 43.05	4.24	-	-	-	20.95	-0.52	-	25
Sep-26 44.03	4.80	-	-	-	20.74	-0.56	-	25
Sep-26 45.00	5.41	-	-	-	20.52	-0.61	-	50
Sep-26 45.99	6.05	-	-	-	20.30	-0.65	-	50
Sep-26 46.97	6.74	-	-	-	20.09	-0.69	-	50
Sep-26 47.95	7.46	-	-	-	19.87	-0.73	-	25
Sep-26 48.93	8.19	-	-	-	19.65	-0.77	-	75
Sep-26 50.88	9.78	-	-	-	19.22	-0.83	-	50
Sep-26 52.84	11.48	-	-	-	18.79	-0.88	-	25
Sep-26 54.79	13.24	-	-	-	18.36	-0.92	-	25
Dec-26 32.29	1.00	-	-	-	24.86	-0.15	-	1
Dec-26 33.27	1.19	-	-	-	24.46	-0.17	-	25
Dec-26 35.23	1.61	-	-	-	23.65	-0.22	-	25
Dec-26 36.21	1.89	-	-	-	23.25	-0.25	-	25
Dec-26 37.18	2.16	-	-	-	22.85	-0.28	-	150
Dec-26 38.16	2.46	-	-	-	22.45	-0.32	-	300
Dec-26 39.14	2.83	-	-	-	22.05	-0.35	-	300
Dec-26 41.09	3.59	-	-	-	21.25	-0.43	-	1
Dec-26 42.07	4.06	-	-	-	20.84	-0.47	-	51
Dec-26 43.05	4.57	-	-	-	20.68	-0.51	-	150
Dec-26 44.03	5.14	-	-	-	20.54	-0.55	-	75
Dec-26 45.00	5.75	-	-	-	20.41	-0.59	-	50
Dec-26 45.99	6.39	-	-	-	20.28	-0.63	-	26
Dec-26 46.97	7.06	-	-	-	20.15	-0.66	-	50
Dec-26 47.95	7.78	-	-	-	20.02	-0.70	-	50
Dec-26 48.93	8.50	-	-	-	19.89	-0.73	-	75
Dec-26 50.88	10.06	-	-	-	19.62	-0.79	-	50
Dec-26 52.84	11.69	-	-	-	19.36	-0.85	-	25
Dec-26 54.79	13.42	-	-	-	19.10	-0.89	-	25
Dec-26 56.75	15.21	-	-	-	18.84	-0.92	-	25
Dec-26 60.67	18.92	-	-	-	18.31	-0.97	-	176
Mar-27 36.21	2.14	-	-	-	23.06	-0.26	-	25
Mar-27 37.18	2.41	-	-	-	22.67	-0.29	-	25
Mar-27 41.09	3.86	-	-	-	21.13	-0.42	-	3
Mar-27 45.00	6.02	-	-	-	20.36	-0.57	-	2
Jun-27 26.42	0.56	-	-	-	26.70	-0.08	-	1
Jun-27 31.31	1.33	-	-	-	24.93	-0.16	-	150
Jun-27 34.25	2.00	-	-	-	23.86	-0.23	-	200
Jun-27 35.23	2.28	-	-	-	23.50	-0.25	-	180
Jun-27 37.18	2.88	-	-	-	22.79	-0.31	-	25
Jun-27 40.12	3.98	-	-	-	21.73	-0.40	-	2
Jun-27 41.09	4.44	-	-	-	21.37	-0.43	-	1
Jun-27 42.07	4.91	-	-	-	21.02	-0.47	-	177
Jun-27 43.05	5.40	-	-	-	20.84	-0.50	-	151
Jun-27 44.03	5.99	-	-	-	20.70	-0.54	-	150
Jun-27 45.00	6.59	-	-	-	20.55	-0.57	-	50
Jun-27 46.97	7.83	-	-	-	20.25	-0.63	-	25
Jun-27 47.95	8.53	-	-	-	20.11	-0.66	-	150
Jun-27 48.93	9.23	-	-	-	19.96	-0.69	-	150
Jun-27 52.84	12.22	-	-	-	19.37	-0.79	-	150
Jun-27 56.75	15.51	-	-	-	18.79	-0.87	-	25
Jun-27 66.53	24.63	-	-	-	17.32	-0.98	-	1
Sep-27 44.03	6.23	-	-	-	20.73	-0.53	-	25
Sep-27 45.00	6.83	-	-	-	20.57	-0.56	-	25
Sep-27 45.99	7.44	-	-	-	20.40	-0.59	-	25
Sep-27 46.97	8.05	-	-	-	20.24	-0.62	-	25
Dec-27 21.53	0.29	-	-	-	27.51	-0.04	-	2
Dec-27 44.03	6.45	-	-	-	20.68	-0.52	-	10
Dec-27 45.99	7.64	-	-	-	20.35	-0.58	-	1,100
Dec-27 46.97	8.24	-	-	-	20.19	-0.61	-	150
Dec-27 47.95	8.91	-	-	-	20.03	-0.63	-	300
Dec-27 48.93	9.60	-	-	-	19.86	-0.66	-	150
Dec-27 50.88	10.97	-	-	-	19.54	-0.72	-	300
Dec-27 52.84	12.49	-	-	-	19.22	-0.76	-	300
Dec-27 54.79	14.03	-	-	-	18.89	-0.81	-	450
Dec-27 56.75	15.68	-	-	-	18.57	-0.85	-	450
Jun-28 43.59	6.92	-	-	-	21.39	-0.49	-	25
Jun-28 44.58	7.52	-	-	-	21.26	-0.52	-	25
Jun-28 45.57	8.12	-	-	-	21.13	-0.54	-	25
Jun-28 48.54	10.01	-	-	-	20.73	-0.62	-	25
Dec-29 44.00	8.58	-	-	-	22.56	-0.46	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	0.38	-	-	-	27.89	0.24	-	150
Sep-25 45.39	0.21	-	-	-	27.41	0.15	-	257
Sep-25 46.36	0.10	-	-	-	26.93	0.08	-	150
Sep-25 47.33	0.04	-	-	-	26.45	0.04	-	150
Sep-25 52.15	-	-	-	-	24.05	-	-	65
Sep-25 54.09	-	-	-	-	23.08	-	-	55
Sep-25 56.02	-	-	-	-	22.12	-	-	10
Sep-25 59.88	-	-	-	-	20.20	-	-	24
Dec-25 46.36	0.72	0.78	0.78	0.78	22.61	0.24	1	1
Dec-25 56.02	0.01	-	-	-	18.79	-	-	8
Mar-26 41.09	3.77	-	-	-	25.07	0.59	-	2
Mar-26 60.67	0.01	-	-	-	17.92	-	-	150
Jun-26 42.07	3.46	-	-	-	24.32	0.52	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 41.54	0.71	-	-	-	31.06	-0.38	-	150
Sep-25 38.64	0.22	-	-	-	33.39	-0.13	-	527
Sep-25 39.60	0.37	-	-	-	32.47	-0.19	-	246
Sep-25 40.57	0.59	-	-	-	31.53	-0.28	-	1
Sep-25 41.54	0.91	-	-	-	30.60	-0.39	-	403
Sep-25 42.50	1.35	-	-	-	29.81	-0.52	-	17
Sep-25 44.43	2.59	-	-	-	28.85	-0.75	-	38
Sep-25 45.39	3.37	-	-	-	28.37	-0.84	-	3
Sep-25 48.29	6.06	-	-	-	26.93	-0.98	-	1
Sep-25 50.23	7.98	-	-	-	25.96	-1.00	-	5
Sep-25 52.15	9.89	-	-	-	25.01	-1.00	-	4
Oct-25 38.64	0.38	-	-	-	26.62	-0.16	-	50
Oct-25 40.57	0.80	-	-	-	24.97	-0.31	-	240
Oct-25 42.50	1.55	1.36	1.36	1.36	23.44	-0.50	10	95
Oct-25 44.43	2.73	-	-	-	22.56	-0.71	-	2
Nov-25 47.33	5.42	-	-	-	19.61	-0.88	-	1
Dec-25 38.00	0.78	-	-	-	25.71	-0.21	-	11
Dec-25 43.46	2.78	-	-	-	21.93	-0.57	-	35
Dec-25 44.43	3.38	-	-	-	21.55	-0.64	-	1
Mar-26 46.97	5.55	-	-	-	20.24	-0.72	-	6

	Previous Close	34.44		29/08/25
	INDRA Close	34.48		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	8.51	-	-	-	42.90	1.00	-	3
Sep-25 30.00	4.61	-	-	-	39.34	0.94	-	2
Sep-25 32.00	2.85	-	-	-	37.57	0.81	-	3
Sep-25 34.00	1.46	-	-	-	35.79	0.59	-	1
Sep-25 35.00	0.95	-	-	-	34.95	0.45	-	1,000
Sep-25 36.00	0.57	-	-	-	34.16	0.32	-	6
Sep-25 37.00	0.31	-	-	-	33.36	0.20	-	9
Sep-25 38.00	0.15	-	-	-	32.57	0.12	-	54
Sep-25 39.00	0.07	-	-	-	31.78	0.06	-	254
Sep-25 40.00	0.02	-	-	-	30.98	0.02	-	3
Oct-25 35.00	1.56	-	-	-	34.37	0.49	-	10
Oct-25 36.00	1.14	-	-	-	34.04	0.40	-	2
Oct-25 38.00	0.57	-	-	-	33.38	0.24	-	1
Oct-25 39.00	0.38	-	-	-	33.05	0.18	-	3
Oct-25 40.00	0.25	-	-	-	32.73	0.13	-	6
Nov-25 41.00	0.47	-	-	-	33.54	0.17	-	6
Dec-25 18.50	16.11	-	-	-	46.93	0.99	-	2
Dec-25 19.00	15.62	-	-	-	46.51	0.99	-	30
Dec-25 22.00	12.70	-	-	-	43.99	0.98	-	45
Dec-25 23.00	11.73	-	-	-	43.15	0.97	-	66
Dec-25 25.00	9.86	-	-	-	41.46	0.94	-	41
Dec-25 26.00	8.96	-	-	-	40.62	0.92	-	15
Dec-25 28.00	7.23	-	-	-	38.94	0.86	-	11
Dec-25 30.00	5.62	-	-	-	37.26	0.79	-	44
Dec-25 32.00	4.18	-	-	-	35.58	0.69	-	15
Dec-25 33.00	3.52	3.50	3.50	3.50	34.73	0.64	1	10
Dec-25 34.00	2.93	-	-	-	33.89	0.58	-	2
Dec-25 35.00	2.43	-	-	-	33.47	0.52	-	2
Dec-25 37.00	1.66	-	-	-	33.39	0.40	-	10
Dec-25 38.00	1.35	-	-	-	33.35	0.34	-	500
Dec-25 40.00	0.87	-	-	-	33.28	0.25	-	151
Dec-25 41.00	0.70	-	-	-	33.24	0.21	-	25
Dec-25 42.00	0.55	-	-	-	33.20	0.17	-	150
Dec-25 44.00	0.34	-	-	-	33.12	0.12	-	25
Dec-25 46.00	0.20	-	-	-	33.04	0.07	-	25
Dec-25 47.00	0.15	-	-	-	33.01	0.06	-	2
Mar-26 25.00	10.30	-	-	-	39.16	0.90	-	6
Mar-26 32.00	4.99	-	-	-	34.56	0.68	-	8
Mar-26 35.00	3.32	-	-	-	32.80	0.54	-	10
Mar-26 36.00	2.89	-	-	-	32.55	0.50	-	28
Mar-26 41.00	1.28	-	-	-	31.29	0.28	-	25
Jun-26 23.00	12.39	12.20	12.20	12.20	39.47	0.91	8	117
Jun-26 35.00	4.09	-	-	-	32.93	0.56	-	29
Jun-26 37.00	3.24	-	-	-	32.54	0.48	-	8
Jun-26 38.00	2.87	-	-	-	32.35	0.45	-	18
Jun-26 40.00	2.23	-	-	-	31.96	0.37	-	1
Jun-26 42.00	1.71	-	-	-	31.58	0.31	-	8
Jun-26 44.00	1.26	-	-	-	31.19	0.25	-	20
Jun-26 47.00	0.79	-	-	-	30.61	0.17	-	55
Dec-26 35.00	4.93	-	-	-	31.53	0.57	-	41
Dec-26 40.00	3.10	-	-	-	30.95	0.42	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	51.36	-	-	1
Sep-25 16.50	-	-	-	-	50.47	-	-	10
Sep-25 17.00	-	-	-	-	50.03	-	-	2
Sep-25 18.00	-	-	-	-	49.14	-	-	24
Sep-25 19.00	-	-	-	-	48.25	-	-	12
Sep-25 19.50	-	-	-	-	47.80	-	-	11
Sep-25 20.00	-	-	-	-	47.36	-	-	20
Sep-25 21.00	-	-	-	-	46.47	-	-	10
Sep-25 22.00	-	-	-	-	45.58	-	-	10
Sep-25 24.00	-	-	-	-	43.80	-	-	46
Sep-25 27.00	0.01	-	-	-	41.13	-0.01	-	1
Sep-25 28.00	0.02	-	-	-	40.24	-0.01	-	3
Sep-25 30.00	0.09	-	-	-	38.46	-0.06	-	9
Sep-25 31.00	0.17	-	-	-	37.58	-0.11	-	5
Sep-25 32.00	0.32	-	-	-	36.69	-0.18	-	46
Sep-25 33.00	0.56	-	-	-	35.80	-0.29	-	12
Sep-25 34.00	0.92	-	-	-	34.91	-0.41	-	14
Sep-25 35.00	1.40	-	-	-	34.07	-0.55	-	1,030
Sep-25 36.00	2.02	-	-	-	33.28	-0.69	-	12
Sep-25 37.00	2.78	-	-	-	32.48	-0.81	-	26
Oct-25 30.00	0.37	-	-	-	37.85	-0.14	-	4
Oct-25 31.00	0.54	-	-	-	36.97	-0.19	-	1
Oct-25 35.00	1.96	-	-	-	33.74	-0.52	-	1
Oct-25 36.00	2.55	-	-	-	33.41	-0.61	-	10
Oct-25 38.00	3.98	-	-	-	32.75	-0.77	-	1
Nov-25 28.00	0.37	-	-	-	39.01	-0.11	-	1
Dec-25 14.00	-	-	-	-	50.02	-	-	2
Dec-25 14.50	-	-	-	-	49.59	-	-	64
Dec-25 15.50	-	-	-	-	48.75	-	-	10
Dec-25 16.00	-	-	-	-	48.33	-	-	3
Dec-25 16.50	-	-	-	-	47.91	-	-	3
Dec-25 17.00	0.01	-	-	-	47.49	-	-	10
Dec-25 18.00	0.01	-	-	-	46.65	-	-	6
Dec-25 19.00	0.02	-	-	-	45.81	-0.01	-	15
Dec-25 20.00	0.03	-	-	-	44.97	-0.01	-	16
Dec-25 21.00	0.05	-	-	-	44.13	-0.01	-	265
Dec-25 22.00	0.08	-	-	-	43.29	-0.02	-	44
Dec-25 23.00	0.11	-	-	-	42.45	-0.03	-	11
Dec-25 24.00	0.16	-	-	-	41.60	-0.04	-	47
Dec-25 25.00	0.22	-	-	-	40.76	-0.06	-	47
Dec-25 26.00	0.31	-	-	-	39.92	-0.08	-	1
Dec-25 27.00	0.40	-	-	-	39.08	-0.10	-	1
Dec-25 28.00	0.55	-	-	-	38.24	-0.13	-	25
Dec-25 29.00	0.71	-	-	-	37.40	-0.17	-	5
Dec-25 30.00	0.92	-	-	-	36.56	-0.21	-	1
Dec-25 31.00	1.16	-	-	-	35.72	-0.25	-	15
Dec-25 32.00	1.47	-	-	-	34.88	-0.31	-	8
Dec-25 33.00	1.80	-	-	-	34.03	-0.36	-	2
Dec-25 34.00	2.21	-	-	-	33.19	-0.42	-	1
Dec-25 35.00	2.71	-	-	-	32.77	-0.49	-	5
Dec-25 38.00	4.62	-	-	-	32.65	-0.67	-	75
Mar-26 18.00	0.05	-	-	-	42.78	-0.01	-	20
Mar-26 20.00	0.12	-	-	-	41.47	-0.03	-	2
Mar-26 21.00	0.17	-	-	-	40.81	-0.04	-	3
Mar-26 23.00	0.30	0.29	0.29	0.29	39.50	-0.06	1	2
Mar-26 24.00	0.40	-	-	-	38.84	-0.08	-	8
Mar-26 25.00	0.50	-	-	-	38.18	-0.10	-	15
Mar-26 26.00	0.65	-	-	-	37.52	-0.12	-	20
Mar-26 30.00	1.48	-	-	-	34.90	-0.24	-	35
Mar-26 32.00	2.10	-	-	-	33.58	-0.32	-	30
Mar-26 35.00	3.40	-	-	-	31.82	-0.47	-	1
Jun-26 20.00	0.24	-	-	-	39.63	-0.04	-	1
Jun-26 26.00	0.95	-	-	-	36.26	-0.14	-	25
Jun-26 27.00	1.17	-	-	-	35.70	-0.17	-	25
Jun-26 30.00	1.96	-	-	-	34.02	-0.26	-	32
Jun-26 31.00	2.27	-	-	-	33.46	-0.29	-	10
Jun-26 32.00	2.62	-	-	-	32.90	-0.33	-	10
Jun-26 34.00	3.44	-	-	-	31.78	-0.41	-	4
Jun-26 35.00	3.94	-	-	-	31.41	-0.45	-	10
Sep-26 24.00	0.82	-	-	-	35.39	-0.11	-	4
Sep-26 26.00	1.20	-	-	-	34.52	-0.16	-	4
Dec-26 35.00	4.74	-	-	-	30.28	-0.44	-	1

	Previous Close	58.35		29/08/25
	LABORAT. ROVI Close	58.00		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.29	-	-	-	22.58	0.52	-	5
Sep-25 60.00	0.53	-	-	-	22.40	0.28	-	3
Sep-25 62.00	0.17	-	-	-	22.21	0.12	-	3
Sep-25 74.00	-	-	-	-	21.11	-	-	10
Sep-25 76.00	-	-	-	-	20.92	-	-	10
Sep-25 82.00	-	-	-	-	20.37	-	-	5
Oct-25 56.00	3.29	-	-	-	24.30	0.68	-	1
Oct-25 60.00	1.25	-	-	-	23.44	0.38	-	10
Dec-25 52.00	7.39	-	-	-	27.14	0.80	-	1
Dec-25 58.00	3.42	-	-	-	25.35	0.54	-	2
Dec-25 60.00	2.53	-	-	-	25.14	0.45	-	2
Mar-26 62.00	3.05	-	-	-	25.33	0.42	-	3
Sep-26 60.00	5.65	-	-	-	27.06	0.52	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	-	-	-	-	27.01	-	-	2
Sep-25 49.00	-	-	-	-	26.67	-	-	2
Sep-25 50.00	0.01	-	-	-	26.33	-0.01	-	4
Sep-25 52.00	0.05	-	-	-	25.65	-0.03	-	1,006
Sep-25 54.00	0.19	-	-	-	24.98	-0.11	-	11
Sep-25 56.00	0.55	-	-	-	24.30	-0.26	-	5
Sep-25 60.00	2.52	-	-	-	23.44	-0.71	-	15
Oct-25 52.00	0.34	-	-	-	26.68	-0.12	-	5
Nov-25 52.00	0.78	-	-	-	27.35	-0.18	-	2
Dec-25 48.00	0.44	-	-	-	28.49	-0.10	-	7
Dec-25 49.00	0.56	-	-	-	28.19	-0.12	-	5
Dec-25 50.00	0.71	-	-	-	27.89	-0.14	-	5
Dec-25 52.00	1.09	-	-	-	27.29	-0.20	-	5
Dec-25 54.00	1.61	-	-	-	26.70	-0.28	-	7
Dec-25 56.00	2.28	-	-	-	26.10	-0.36	-	5
Dec-25 62.00	5.52	-	-	-	25.09	-0.65	-	5
Mar-26 50.00	1.48	-	-	-	27.98	-0.20	-	6
Mar-26 52.00	2.00	-	-	-	27.65	-0.25	-	5
Mar-26 54.00	2.65	-	-	-	27.32	-0.31	-	2
Mar-26 60.00	5.44	-	-	-	26.45	-0.52	-	3
Mar-26 64.00	7.97	-	-	-	26.06	-0.65	-	5
Jun-26 56.00	4.39	-	-	-	27.60	-0.38	-	1

	Previous Close	3.77		29/08/25
	MAPFRE Close	3.74		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.55	-	-	-	20.86	1.00	-	15
Sep-25 3.40	0.35	-	-	-	20.63	0.98	-	130
Sep-25 3.60	0.17	-	-	-	20.40	0.80	-	41
Oct-25 3.50	0.28	-	-	-	20.48	0.83	-	5
Oct-25 3.60	0.20	-	-	-	20.37	0.72	-	21
Dec-25 2.90	0.86	-	-	-	22.97	0.99	-	3
Dec-25 3.10	0.67	-	-	-	22.70	0.96	-	40
Dec-25 3.30	0.48	-	-	-	22.43	0.89	-	20
Dec-25 3.40	0.40	-	-	-	22.30	0.83	-	8
Dec-25 3.50	0.33	-	-	-	22.17	0.76	-	7
Dec-25 3.60	0.26	-	-	-	22.03	0.67	-	790
Dec-25 3.70	0.20	-	-	-	21.90	0.58	-	21
Dec-25 3.80	0.15	-	-	-	21.74	0.48	-	1
Mar-26 3.10	0.68	-	-	-	24.55	0.90	-	2
Mar-26 3.30	0.52	-	-	-	24.30	0.81	-	12
Mar-26 3.40	0.45	-	-	-	24.18	0.75	-	25
Mar-26 3.50	0.38	-	-	-	24.05	0.69	-	3
Mar-26 3.60	0.32	-	-	-	23.93	0.62	-	11
Mar-26 3.70	0.27	-	-	-	23.80	0.56	-	13
Mar-26 3.80	0.23	-	-	-	23.66	0.49	-	1
Mar-26 3.90	0.18	-	-	-	23.49	0.43	-	200
Mar-26 4.00	0.15	-	-	-	23.32	0.37	-	1
Jun-26 3.50	0.41	-	-	-	23.22	0.67	-	5
Jun-26 3.60	0.35	-	-	-	23.13	0.61	-	5
Jun-26 3.70	0.30	-	-	-	23.04	0.56	-	5
Jun-26 3.80	0.25	-	-	-	22.92	0.50	-	1
Jun-26 3.90	0.22	-	-	-	22.78	0.45	-	1
Jun-26 4.00	0.18	-	-	-	22.64	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	19.88	-	-	7
Sep-25 2.50	-	-	-	-	19.65	-	-	6
Sep-25 2.70	-	-	-	-	19.42	-	-	20
Sep-25 3.20	-	-	-	-	18.84	-	-	22
Sep-25 3.30	-	-	-	-	18.72	-	-	26
Sep-25 3.40	-	-	-	-	18.61	-0.01	-	33
Sep-25 3.50	-	-	-	-	18.49	-0.06	-	172
Sep-25 3.60	0.02	-	-	-	18.38	-0.18	-	14
Sep-25 3.70	0.04	-	-	-	18.26	-0.38	-	4
Dec-25 2.40	-	-	-	-	20.23	-	-	8
Dec-25 2.50	-	-	-	-	20.10	-	-	13
Dec-25 3.00	-	-	-	-	19.43	-0.02	-	31
Dec-25 3.10	0.01	-	-	-	19.30	-0.05	-	9
Dec-25 3.20	0.02	-	-	-	19.17	-0.08	-	3
Dec-25 3.40	0.05	-	-	-	18.90	-0.20	-	200
Dec-25 3.50	0.07	-	-	-	18.77	-0.29	-	2
Dec-25 3.90	0.28	-	-	-	18.15	-0.69	-	3
Mar-26 2.80	0.01	-	-	-	19.74	-0.02	-	5
Mar-26 3.10	0.02	-	-	-	19.36	-0.09	-	6
Mar-26 3.20	0.04	-	-	-	19.24	-0.14	-	5
Mar-26 3.50	0.11	-	-	-	18.86	-0.32	-	1
Mar-26 3.60	0.15	-	-	-	18.74	-0.39	-	15
Mar-26 4.10	0.46	-	-	-	17.96	-0.77	-	150
Jun-26 2.00	-	-	-	-	19.34	-	-	3
Jun-26 3.00	0.03	-	-	-	18.45	-0.11	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.45	-	-	-	20.74	0.99	-	1,000

	Previous Close	8.04		29/08/25
	MELIA HOTELS Close	7.94		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.48	-	-	-	24.43	0.84	-	25
Dec-25 5.50	2.47	-	-	-	26.88	1.00	-	71
Dec-25 6.50	1.51	-	-	-	26.04	0.93	-	1
Dec-25 7.00	1.08	-	-	-	25.62	0.84	-	2,003
Dec-25 7.25	0.89	-	-	-	25.41	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.87	-	-	1
Dec-25 6.00	0.01	-	-	-	26.45	-0.02	-	5
Dec-25 6.75	0.06	-	-	-	25.82	-0.11	-	25
Jun-26 8.00	0.74	-	-	-	26.51	-0.45	-	6

	Previous Close	12.78		29/08/25
	MERLIN Close	12.73		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	2.99	-	-	-	25.35	1.00	-	1
Sep-25 10.00	2.74	-	-	-	24.94	1.00	-	300
Sep-25 12.00	0.78	-	-	-	21.70	0.88	-	10
Sep-25 12.50	0.39	-	-	-	20.88	0.66	-	4
Sep-25 13.50	0.04	-	-	-	20.07	0.12	-	18
Oct-25 12.50	0.54	-	-	-	21.23	0.62	-	1
Dec-25 10.00	2.79	-	-	-	24.63	0.98	-	28
Dec-25 12.00	1.03	-	-	-	21.75	0.73	-	16
Dec-25 13.50	0.27	-	-	-	20.30	0.32	-	25
Mar-26 6.25	6.51	-	-	-	28.63	1.00	-	1
Mar-26 8.50	4.27	-	-	-	26.21	1.00	-	1
Mar-26 13.00	0.67	-	-	-	21.59	0.47	-	50
Jun-26 10.00	2.84	-	-	-	24.16	0.93	-	5
Jun-26 11.00	2.01	-	-	-	23.29	0.81	-	4
Jun-26 14.50	0.34	-	-	-	21.43	0.26	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.64	-	-	10
Sep-25 8.50	-	-	-	-	27.83	-	-	300
Sep-25 8.75	-	-	-	-	27.42	-	-	50
Sep-25 9.00	-	-	-	-	27.02	-	-	50
Sep-25 9.50	-	-	-	-	26.20	-	-	10
Sep-25 11.00	-	-	-	-	23.77	-	-	80
Sep-25 11.50	0.01	-	-	-	22.96	-0.03	-	5
Sep-25 12.00	0.04	-	-	-	22.15	-0.12	-	10
Oct-25 12.50	0.28	-	-	-	21.56	-0.38	-	2
Dec-25 8.75	-	-	-	-	26.78	-0.01	-	1
Dec-25 9.00	0.01	-	-	-	26.42	-0.01	-	500
Dec-25 9.50	0.01	-	-	-	25.70	-0.02	-	100
Dec-25 9.75	0.02	-	-	-	25.34	-0.03	-	25
Dec-25 11.00	0.12	-	-	-	23.54	-0.14	-	1
Dec-25 12.00	0.35	-	-	-	22.10	-0.32	-	13
Mar-26 10.00	0.09	-	-	-	23.93	-0.08	-	5
Jun-26 8.75	0.05	-	-	-	24.25	-0.04	-	1
Jun-26 11.00	0.37	-	-	-	22.30	-0.23	-	14
Jun-26 12.00	0.72	-	-	-	21.44	-0.38	-	8
Dec-27 12.50	1.71	-	-	-	21.43	-0.47	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.12	-	-	-	23.54	-0.13	-	1

	Previous Close	27.16		29/08/25
	NATURGY Close	27.10		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	7.12	-	-	-	25.60	1.00	-	4
Sep-25 27.00	0.51	-	-	-	16.99	0.55	-	45
Sep-25 28.00	0.13	-	-	-	16.36	0.22	-	26
Sep-25 29.00	0.02	-	-	-	15.79	0.04	-	2
Nov-25 28.00	0.84	-	-	-	24.48	0.41	-	3
Dec-25 20.00	7.18	-	-	-	29.30	0.99	-	1
Dec-25 25.00	2.58	-	-	-	23.45	0.78	-	50
Dec-25 26.00	1.84	1.83	1.83	1.83	22.29	0.67	2	15
Dec-25 27.00	1.22	-	-	-	21.12	0.54	-	16
Dec-25 28.00	0.76	-	-	-	20.49	0.40	-	26
Dec-25 29.00	0.44	-	-	-	19.92	0.27	-	248
Dec-25 30.00	0.23	-	-	-	19.36	0.16	-	13
Mar-26 24.00	3.59	-	-	-	23.01	0.80	-	149
Mar-26 26.00	2.15	-	-	-	20.99	0.63	-	5
Mar-26 27.00	1.55	-	-	-	19.98	0.53	-	40
Mar-26 28.00	1.10	-	-	-	19.47	0.42	-	30
Mar-26 29.00	0.74	-	-	-	19.02	0.32	-	2
Mar-26 30.00	0.48	-	-	-	18.56	0.23	-	5
Mar-26 32.00	0.17	-	-	-	17.65	0.10	-	2
Jun-26 25.00	3.00	-	-	-	22.79	0.70	-	260
Jun-26 26.00	2.35	-	-	-	21.93	0.61	-	45
Jun-26 27.00	1.79	-	-	-	21.07	0.52	-	75
Jun-26 28.00	1.35	-	-	-	20.64	0.43	-	26
Jun-26 31.00	0.49	0.52	0.52	0.52	19.49	0.21	10	10
Jun-26 32.00	0.33	-	-	-	19.11	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	30.31	-	-	50
Sep-25 18.50	-	-	-	-	27.24	-	-	1
Sep-25 20.00	-	-	-	-	25.39	-	-	5
Sep-25 21.00	-	-	-	-	24.16	-	-	200
Sep-25 22.00	-	-	-	-	22.93	-	-	4
Sep-25 23.00	-	-	-	-	21.70	-	-	1
Sep-25 24.00	-	-	-	-	20.47	-0.01	-	25
Sep-25 25.00	0.02	-	-	-	19.24	-0.04	-	68
Sep-25 26.00	0.10	-	-	-	18.01	-0.16	-	5
Sep-25 27.00	0.38	-	-	-	16.78	-0.45	-	60
Sep-25 28.00	1.00	-	-	-	16.15	-0.79	-	10
Oct-25 23.00	0.01	-	-	-	20.84	-0.01	-	1
Oct-25 24.00	0.03	-	-	-	19.62	-0.04	-	1
Oct-25 25.00	0.09	-	-	-	18.41	-0.10	-	4
Oct-25 26.00	0.24	-	-	-	17.19	-0.24	-	27
Oct-25 27.00	0.56	-	-	-	15.97	-0.45	-	1
Dec-25 17.00	-	-	-	-	29.21	-	-	4
Dec-25 18.50	0.01	-	-	-	27.46	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.29	-0.01	-	1
Dec-25 20.00	0.02	-	-	-	25.71	-0.02	-	127
Dec-25 22.00	0.09	-	-	-	23.37	-0.06	-	1
Dec-25 23.00	0.16	-	-	-	22.20	-0.10	-	13
Dec-25 24.00	0.28	-	-	-	21.03	-0.16	-	10
Dec-25 25.00	0.47	-	-	-	19.86	-0.25	-	105
Dec-25 26.00	0.76	-	-	-	18.70	-0.38	-	18
Dec-25 34.00	7.28	-	-	-	13.51	-1.00	-	3
Mar-26 16.50	0.02	-	-	-	29.48	-0.01	-	1
Mar-26 18.50	0.06	-	-	-	27.46	-0.03	-	3
Mar-26 20.00	0.12	-	-	-	25.95	-0.05	-	246
Mar-26 21.00	0.19	-	-	-	24.94	-0.08	-	118
Mar-26 24.00	0.61	-	-	-	21.92	-0.22	-	4
Mar-26 27.00	1.60	-	-	-	18.89	-0.50	-	1
Jun-26 18.50	0.14	-	-	-	25.78	-0.05	-	1
Jun-26 21.00	0.37	-	-	-	23.63	-0.12	-	50
Jun-26 22.00	0.52	-	-	-	22.77	-0.17	-	11
Jun-26 24.00	0.97	-	-	-	21.05	-0.28	-	5
Jun-26 27.00	2.13	-	-	-	18.47	-0.54	-	10
Sep-26 19.00	0.26	-	-	-	23.97	-0.08	-	25
Sep-26 19.50	0.31	-	-	-	23.62	-0.10	-	25
Sep-26 20.00	0.38	-	-	-	23.27	-0.11	-	25
Sep-26 21.00	0.52	-	-	-	22.57	-0.15	-	26
Sep-26 22.00	0.71	-	-	-	21.87	-0.20	-	25
Sep-26 23.00	0.95	-	-	-	21.16	-0.25	-	25
Mar-27 26.00	2.55	-	-	-	18.88	-0.48	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.10	-	-	-	18.01	-0.16	-	1

	Previous Close	0.41		29/08/25
	OBRASCON HUARTE Close	0.40		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	45.93	0.76	-	10
Mar-26 0.30	0.12	-	-	-	44.76	0.86	-	10
Mar-26 0.39	0.06	-	-	-	44.39	0.62	-	50

	Previous Close	82.85		29/08/25
	PHARMA MAR Close	81.30		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	11.63	-	-	-	42.83	0.94	-	1
Sep-25 76.00	6.41	-	-	-	39.09	0.78	-	1
Sep-25 92.00	0.19	-	-	-	33.11	0.07	-	1
Sep-25 100.00	0.01	-	-	-	31.11	-	-	1
Dec-25 74.00	12.35	-	-	-	45.76	0.70	-	4
Dec-25 76.00	10.96	-	-	-	44.64	0.66	-	1
Dec-25 78.00	9.73	-	-	-	43.51	0.62	-	1
Dec-25 80.00	8.51	-	-	-	42.39	0.58	-	1
Dec-25 82.00	7.42	-	-	-	41.65	0.54	-	1
Dec-25 88.00	5.09	-	-	-	41.52	0.42	-	1
Dec-25 92.00	3.86	-	-	-	41.44	0.35	-	2
Dec-25 94.00	3.38	-	-	-	41.40	0.31	-	1
Dec-25 96.00	2.95	-	-	-	41.36	0.28	-	2
Dec-25 98.00	2.52	-	-	-	41.32	0.25	-	1
Dec-25 100.00	2.17	-	-	-	41.28	0.22	-	1
Mar-26 76.00	14.13	-	-	-	46.17	0.66	-	1
Mar-26 78.00	12.98	-	-	-	45.45	0.63	-	2
Mar-26 80.00	11.82	-	-	-	44.73	0.60	-	2
Mar-26 82.00	10.77	-	-	-	44.17	0.57	-	1
Mar-26 100.00	4.55	-	-	-	41.81	0.32	-	1
Jun-26 64.00	23.47	-	-	-	47.80	0.79	-	1
Jun-26 68.00	20.89	-	-	-	46.80	0.75	-	1
Jun-26 70.00	19.59	-	-	-	46.30	0.73	-	1
Jun-26 72.00	18.29	-	-	-	45.80	0.70	-	1
Jun-26 76.00	16.06	-	-	-	44.80	0.66	-	1
Jun-26 100.00	6.55	-	-	-	41.94	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	57.42	-	-	1
Sep-25 58.00	0.01	-	-	-	49.94	-	-	1
Sep-25 70.00	0.24	-	-	-	42.46	-0.06	-	1
Sep-25 86.00	5.67	-	-	-	34.24	-0.74	-	1
Sep-25 90.00	8.98	-	-	-	33.24	-0.89	-	1
Oct-25 90.00	10.12	-	-	-	37.14	-0.75	-	1
Dec-25 21.00	-	-	-	-	75.10	-	-	45
Dec-25 22.00	-	-	-	-	74.54	-	-	45
Dec-25 23.00	-	-	-	-	73.98	-	-	15
Dec-25 24.00	0.01	-	-	-	73.42	-	-	20
Dec-25 25.00	0.01	-	-	-	72.85	-	-	10
Dec-25 26.00	0.01	-	-	-	72.29	-	-	15
Dec-25 78.00	5.92	-	-	-	43.08	-0.38	-	3
Dec-25 84.00	8.76	-	-	-	41.17	-0.50	-	3
Dec-25 120.00	38.79	-	-	-	40.44	-0.97	-	1
Mar-26 27.00	0.07	-	-	-	63.58	-	-	5
Mar-26 80.00	9.66	-	-	-	44.46	-0.41	-	1
Mar-26 110.00	30.41	-	-	-	40.22	-0.81	-	1
Jun-26 78.00	10.67	-	-	-	44.69	-0.37	-	1

	Previous Close	16.39		29/08/25
	PUIG Close	16.10		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.28	-	-	-	28.62	0.38	-	51
Sep-25 17.00	0.14	-	-	-	28.12	0.23	-	9
Sep-25 17.50	0.06	-	-	-	27.61	0.11	-	60
Sep-25 19.00	-	-	-	-	26.09	-	-	16
Oct-25 16.00	0.79	-	-	-	30.27	0.55	-	5
Nov-25 16.50	0.79	-	-	-	29.93	0.47	-	5
Dec-25 19.00	0.23	-	-	-	28.40	0.18	-	1
Mar-26 19.00	0.68	-	-	-	32.43	0.30	-	1
Jun-26 14.00	3.05	-	-	-	31.96	0.76	-	14
Jun-26 16.00	1.86	-	-	-	30.60	0.58	-	10
Jun-26 19.00	0.78	-	-	-	29.75	0.33	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.01	-	-	-	31.43	-0.03	-	700
Sep-25 14.50	0.04	-	-	-	30.69	-0.07	-	25
Sep-25 15.00	0.10	-	-	-	29.94	-0.15	-	200
Sep-25 15.50	0.20	-	-	-	29.19	-0.28	-	4
Sep-25 16.00	0.39	-	-	-	28.45	-0.45	-	75
Sep-25 16.50	0.66	-	-	-	27.89	-0.63	-	2
Sep-25 18.00	1.91	-	-	-	26.37	-0.97	-	8
Oct-25 14.00	0.11	-	-	-	33.00	-0.11	-	15
Nov-25 13.00	0.12	-	-	-	35.13	-0.09	-	5
Nov-25 15.00	0.49	0.35	0.35	0.35	32.15	-0.29	2	2
Dec-25 13.00	0.18	-	-	-	35.10	-0.11	-	1,540
Dec-25 13.50	0.26	-	-	-	34.40	-0.15	-	750
Dec-25 14.50	0.47	-	-	-	32.99	-0.24	-	2
Dec-25 15.50	0.80	-	-	-	31.58	-0.37	-	22
Dec-25 16.00	1.01	-	-	-	30.88	-0.44	-	19
Dec-25 17.00	1.56	-	-	-	29.98	-0.59	-	30
Dec-25 17.50	1.88	-	-	-	29.55	-0.66	-	102
Dec-25 18.00	2.24	-	-	-	29.13	-0.73	-	21
Mar-26 14.50	0.86	-	-	-	34.63	-0.29	-	4
Mar-26 15.50	1.24	-	-	-	33.64	-0.38	-	1
Jun-26 15.00	1.28	-	-	-	31.00	-0.36	-	37
Jun-26 16.00	1.75	-	-	-	30.32	-0.45	-	100
Jun-26 16.50	2.03	-	-	-	30.14	-0.50	-	1
Jun-27 16.00	2.28	-	-	-	26.42	-0.44	-	311

	Previous Close	16.65		29/08/25
	REDEIA Close	16.61		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.32	-	-	-	15.34	0.59	-	1
Sep-25 17.00	0.10	-	-	-	15.26	0.28	-	1
Sep-25 18.00	-	-	-	-	15.11	0.01	-	14
Sep-25 18.50	-	-	-	-	15.04	-	-	28
Sep-25 19.00	-	-	-	-	14.97	-	-	1
Sep-25 21.00	-	-	-	-	14.69	-	-	20
Dec-25 15.50	1.38	-	-	-	16.47	0.81	-	5
Dec-25 16.00	1.01	-	-	-	16.32	0.70	-	45
Dec-25 16.50	0.71	-	-	-	16.17	0.57	-	10
Dec-25 17.00	0.47	-	-	-	16.09	0.44	-	15
Dec-25 17.50	0.29	-	-	-	16.03	0.32	-	44
Dec-25 18.00	0.17	-	-	-	15.97	0.21	-	18
Dec-25 18.50	0.10	-	-	-	15.91	0.13	-	3
Dec-25 19.50	0.03	-	-	-	15.79	0.04	-	1
Dec-25 20.00	0.01	-	-	-	15.73	0.02	-	1
Mar-26 16.50	0.80	-	-	-	15.00	0.56	-	50
Mar-26 17.00	0.57	-	-	-	14.95	0.45	-	1
Mar-26 17.50	0.39	-	-	-	14.91	0.34	-	8
Mar-26 18.00	0.26	-	-	-	14.87	0.25	-	2
Mar-26 18.50	0.17	-	-	-	14.83	0.18	-	10
Mar-26 19.50	0.06	-	-	-	14.75	0.08	-	2
Mar-26 20.00	0.04	-	-	-	14.71	0.05	-	1
Jun-26 16.50	0.94	-	-	-	14.48	0.56	-	5
Jun-26 17.50	0.53	-	-	-	14.42	0.38	-	1
Jun-26 18.50	0.27	-	-	-	14.38	0.23	-	1
Jun-26 19.00	0.18	-	-	-	14.36	0.17	-	10
Jun-26 20.00	0.08	-	-	-	14.32	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	13.98	-	-	2
Sep-25 15.50	-	-	-	-	13.67	-0.02	-	3
Sep-25 16.00	0.03	-	-	-	13.52	-0.11	-	9
Sep-25 16.50	0.16	-	-	-	13.37	-0.40	-	11
Sep-25 17.00	0.45	-	-	-	13.29	-0.76	-	14
Sep-25 17.50	0.89	-	-	-	13.21	-0.96	-	5
Sep-25 18.50	1.89	-	-	-	13.07	-1.00	-	1
Sep-25 19.00	2.39	-	-	-	13.00	-1.00	-	5
Sep-25 20.00	3.39	-	-	-	12.86	-1.00	-	5
Oct-25 16.50	0.26	-	-	-	13.49	-0.42	-	2
Nov-25 16.50	0.35	-	-	-	13.41	-0.43	-	1
Dec-25 14.00	0.01	-	-	-	15.96	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	15.81	-0.05	-	50
Dec-25 15.00	0.07	-	-	-	15.65	-0.10	-	16
Dec-25 15.50	0.15	-	-	-	15.50	-0.18	-	2
Dec-25 16.00	0.28	-	-	-	15.35	-0.30	-	635
Dec-25 16.50	0.47	-	-	-	15.20	-0.43	-	34
Dec-25 17.00	0.73	-	-	-	15.12	-0.58	-	13
Dec-25 17.50	1.07	-	-	-	15.06	-0.72	-	10
Dec-25 18.00	1.46	-	-	-	15.00	-0.83	-	7
Mar-26 15.50	0.30	-	-	-	14.74	-0.26	-	4
Mar-26 16.00	0.46	-	-	-	14.62	-0.36	-	21
Mar-26 16.50	0.68	-	-	-	14.51	-0.47	-	5
Mar-26 17.00	0.96	-	-	-	14.46	-0.58	-	1
Mar-26 18.00	1.67	-	-	-	14.38	-0.78	-	10
Mar-26 20.00	3.47	-	-	-	14.22	-0.97	-	4
Jun-26 15.50	0.42	-	-	-	15.11	-0.28	-	3
Jun-26 16.00	0.60	-	-	-	15.03	-0.37	-	21
Sep-26 16.00	0.95	-	-	-	15.44	-0.46	-	1
Dec-26 18.00	2.32	-	-	-	15.26	-0.72	-	1
Dec-28 13.00	0.75	-	-	-	16.30	-0.26	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.17	-	-	-	15.45	0.88	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.46	-	-	-	15.20	-0.42	-	5
Dec-25 18.00	1.43	-	-	-	15.00	-0.80	-	4

	Previous Close	13.94		29/08/25
	REPSOL Close	14.01		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.51	-	-	-	22.41	1.00	1	-
Sep-25 11.00	3.02	-	-	-	29.43	1.00	-	4
Sep-25 11.50	2.52	-	-	-	28.03	1.00	-	100
Sep-25 12.00	2.03	-	-	-	26.62	0.99	-	12
Sep-25 12.50	1.53	-	-	-	25.22	0.97	-	159
Sep-25 13.00	1.06	1.05	1.05	1.05	23.82	0.91	1	423
Sep-25 13.50	0.63	-	-	-	22.41	0.77	-	8,000
Sep-25 14.00	0.30	0.24	0.24	0.24	21.01	0.52	5	950
Sep-25 14.50	0.10	-	-	-	20.23	0.26	-	117
Sep-25 15.00	0.02	-	-	-	19.47	0.08	-	226
Sep-25 15.50	-	-	-	-	18.71	0.01	-	25
Sep-25 16.50	-	-	-	-	17.19	-	-	100
Sep-25 17.00	-	-	-	-	16.43	-	-	74
Sep-25 17.50	-	-	-	-	15.67	-	-	156
Oct-25 12.50	1.60	-	-	-	24.93	0.91	-	3
Oct-25 13.50	0.78	-	-	-	22.41	0.70	-	5
Oct-25 14.00	0.46	-	-	-	21.15	0.53	-	5
Oct-25 14.50	0.24	-	-	-	20.30	0.35	-	20
Oct-25 15.00	0.10	-	-	-	19.47	0.19	-	5
Nov-25 13.50	0.93	-	-	-	22.73	0.67	-	150
Nov-25 14.50	0.38	-	-	-	20.69	0.40	-	2
Nov-25 15.00	0.21	-	-	-	19.88	0.27	-	7
Nov-25 15.50	0.10	-	-	-	19.07	0.16	-	1
Dec-25 8.00	6.06	-	-	-	35.98	1.00	-	106
Dec-25 9.00	5.07	-	-	-	33.65	0.99	-	1
Dec-25 10.50	3.60	-	-	-	30.15	0.97	-	2
Dec-25 11.50	2.67	-	-	-	27.82	0.92	-	234
Dec-25 12.00	2.22	-	-	-	26.66	0.88	-	21,173
Dec-25 12.50	1.79	-	-	-	25.49	0.82	-	450
Dec-25 13.00	1.40	-	-	-	24.32	0.75	-	17,404
Dec-25 13.50	1.04	-	-	-	23.16	0.66	-	119
Dec-25 14.00	0.73	0.70	0.70	0.70	21.99	0.55	1	6,299
Dec-25 14.50	0.49	-	-	-	21.26	0.43	-	397
Dec-25 15.00	0.30	-	-	-	20.53	0.31	-	248
Dec-25 15.50	0.18	-	-	-	19.81	0.21	-	200
Dec-25 16.00	0.09	-	-	-	19.08	0.13	-	101
Dec-25 16.50	0.04	-	-	-	18.36	0.07	-	100
Dec-25 17.50	0.01	-	-	-	16.90	0.01	-	20
Dec-25 18.00	-	-	-	-	16.18	-	-	65
Dec-25 18.50	-	-	-	-	15.45	-	-	2
Dec-25 19.00	-	-	-	-	14.73	-	-	5
Mar-26 10.00	4.11	-	-	-	29.87	0.97	-	5
Mar-26 10.50	3.63	-	-	-	28.87	0.96	-	2
Mar-26 11.00	3.16	-	-	-	27.88	0.93	-	7
Mar-26 12.00	2.28	-	-	-	25.88	0.86	-	14
Mar-26 12.50	1.87	-	-	-	24.88	0.80	-	150
Mar-26 13.00	1.48	-	-	-	23.88	0.73	-	288
Mar-26 13.50	1.14	-	-	-	22.88	0.64	-	160
Mar-26 14.00	0.84	-	-	-	21.88	0.54	-	638
Mar-26 14.50	0.60	-	-	-	21.09	0.44	-	109
Mar-26 15.00	0.40	-	-	-	20.31	0.34	-	100
Mar-26 15.50	0.25	0.24	0.24	0.24	19.52	0.24	10	200
Mar-26 16.00	0.15	-	-	-	18.74	0.16	-	104
Mar-26 16.50	0.08	-	-	-	17.95	0.10	-	335
Mar-26 17.00	0.04	-	-	-	17.16	0.05	-	1
Mar-26 18.00	0.01	-	-	-	15.59	0.01	-	1
Jun-26 9.00	5.09	4.99	4.99	4.99	30.83	0.99	1	2
Jun-26 10.00	4.12	-	-	-	28.90	0.96	-	2
Jun-26 11.00	3.20	-	-	-	26.97	0.91	-	90
Jun-26 12.00	2.33	-	-	-	25.04	0.83	-	103
Jun-26 12.50	1.94	-	-	-	24.08	0.77	-	13
Jun-26 13.00	1.58	-	-	-	23.12	0.70	-	800
Jun-26 14.00	0.96	-	-	-	21.19	0.53	-	2,846
Jun-26 15.00	0.53	-	-	-	20.20	0.36	-	66
Jun-26 15.50	0.38	-	-	-	19.72	0.29	-	50
Jun-26 16.00	0.27	-	-	-	19.23	0.22	-	200
Jun-26 16.50	0.18	-	-	-	18.74	0.16	-	100
Jun-26 18.00	0.04	-	-	-	17.28	0.05	-	200
Sep-26 7.00	7.06	-	-	-	35.14	1.00	-	1
Sep-26 11.50	2.77	-	-	-	26.68	0.87	-	15
Sep-26 12.00	2.35	-	-	-	25.74	0.82	-	25
Sep-26 12.50	1.97	-	-	-	24.80	0.75	-	10
Sep-26 13.00	1.61	-	-	-	23.86	0.69	-	27
Sep-26 14.00	1.01	-	-	-	21.98	0.53	-	4
Sep-26 15.00	0.59	-	-	-	20.92	0.37	-	374
Sep-26 15.50	0.43	-	-	-	20.40	0.30	-	5
Dec-26 7.00	7.06	-	-	-	33.60	1.00	-	1
Dec-26 10.00	4.12	-	-	-	28.61	0.96	-	208
Dec-26 10.50	3.67	-	-	-	27.78	0.93	-	10
Dec-26 11.00	3.21	-	-	-	26.94	0.90	-	7,513
Dec-26 11.50	2.80	-	-	-	26.11	0.85	-	40
Dec-26 12.00	2.39	-	-	-	25.28	0.80	-	198
Dec-26 12.50	2.03	-	-	-	24.44	0.74	-	25
Dec-26 13.00	1.67	-	-	-	23.61	0.67	-	50
Dec-26 13.50	1.38	-	-	-	22.78	0.60	-	80
Dec-26 14.00	1.09	-	-	-	21.95	0.52	-	19,224
Dec-26 15.00	0.69	-	-	-	21.01	0.38	-	1
Dec-26 15.50	0.54	-	-	-	20.55	0.32	-	3,000
Dec-26 16.00	0.40	-	-	-	20.08	0.26	-	1
Mar-27 11.50	2.77	-	-	-	25.96	0.86	-	50
Mar-27 13.00	1.69	1.67	1.67	1.67	23.71	0.66	5	10
Mar-27 13.50	1.38	-	-	-	22.96	0.59	-	25
Mar-27 14.00	1.12	-	-	-	22.21	0.52	-	350
Jun-27 10.00	4.12	-	-	-	27.99	0.96	-	15
Jun-27 10.50	3.66	-	-	-	27.30	0.93	-	15
Jun-27 11.00	3.23	-	-	-	26.61	0.89	-	11
Jun-27 11.50	2.81	-	-	-	25.92	0.84	-	75
Jun-27 12.00	2.43	-	-	-	25.23	0.78	-	350
Jun-27 12.50	2.07	-	-	-	24.54	0.72	-	50
Jun-27 13.00	1.76	-	-	-	23.85	0.65	-	117
Jun-27 13.50	1.47	-	-	-	23.16	0.58	-	27
Jun-27 14.00	1.21	-	-	-	22.47	0.51	-	25
Jun-27 14.50	1.00	-	-	-	22.03	0.45	-	5,050
Jun-27 15.00	0.81	-	-	-	21.59	0.39	-	75
Jun-27 15.50	0.66	-	-	-	21.15	0.34	-	50
Jun-27 17.00	0.31	-	-	-	19.83	0.19	-	10
Sep-27 12.50	2.07	-	-	-	24.86	0.72	-	50
Sep-27 13.00	1.76	-	-	-	24.23	0.65	-	50
Dec-27 10.50	3.67	-	-	-	27.73	0.93	-	19
Dec-27 11.00	3.25	-	-	-	27.15	0.88	-	10,003
Dec-27 11.50	2.84	-	-	-	26.57	0.83	-	16
Dec-27 12.00	2.48	-	-	-	25.98	0.77	-	4
Dec-27 12.50	2.14	-	-	-	25.40	0.70	-	50
Dec-27 13.00	1.85	-	-	-	24.82	0.64	-	30
Dec-27 14.00	1.34	-	-	-	23.65	0.51	-	5,200
Dec-27 14.50	1.13	-	-	-	23.29	0.46	-	2,100
Dec-27 15.00	0.96	-	-	-	22.93	0.41	-	150
Dec-27 15.50	0.81	-	-	-	22.58	0.36	-	100
Dec-27 16.50	0.56	-	-	-	21.86	0.27	-	20
Dec-27 17.00	0.46	-	-	-	21.51	0.24	-	2
Dec-27 17.50	0.37	-	-	-	21.15	0.20	-	2
Dec-28 10.00	4.15	-	-	-	31.05	0.94	-	10,000
Dec-29 8.50	5.57	-	-	-	32.62	1.00	-	2
Dec-29 10.00	4.14	-	-	-	31.69	0.95	-	210
Dec-29 11.50	3.03	-	-	-	30.76	0.78	-	1
Dec-29 12.00	2.73	-	-	-	30.45	0.71	-	1
Dec-29 12.50	2.47	-	-	-	30.14	0.66	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	-	0.05	0.05	0.05	21.25	-	15	-
Sep-25 7.50	-	-	-	-	39.12	-	-	150
Sep-25 8.00	-	-	-	-	37.71	-	-	4
Sep-25 8.25	-	-	-	-	37.01	-	-	1
Sep-25 8.75	-	-	-	-	35.61	-	-	8
Sep-25 9.00	-	-	-	-	34.91	-	-	15
Sep-25 9.25	-	-	-	-	34.20	-	-	41
Sep-25 9.50	-	-	-	-	33.50	-	-	211
Sep-25 9.75	-	-	-	-	32.80	-	-	101
Sep-25 10.00	-	-	-	-	32.10	-	-	608
Sep-25 10.50	-	-	-	-	30.69	-	-	194
Sep-25 11.00	-	-	-	-	29.29	-	-	3,007
Sep-25 11.50	-	-	-	-	27.89	-	-	138
Sep-25 12.00	-	-	-	-	26.48	-0.01	-	866
Sep-25 12.50	0.01	-	-	-	25.08	-0.03	-	15,471
Sep-25 13.00	0.03	-	-	-	23.68	-0.09	-	126
Sep-25 13.50	0.10	-	-	-	22.27	-0.23	-	174
Sep-25 14.00	0.27	0.27	0.32	0.27	20.87	-0.48	11	40
Sep-25 21.00	6.99	-	-	-	10.20	-1.00	-	2
Oct-25 12.00	0.02	-	-	-	25.57	-0.04	-	1
Oct-25 12.50	0.05	-	-	-	24.31	-0.09	-	15
Oct-25 13.00	0.11	-	-	-	23.05	-0.17	-	6
Oct-25 13.50	0.22	0.20	0.20	0.20	21.79	-0.30	10	11
Oct-25 14.00	0.40	-	-	-	20.53	-0.47	-	1
Oct-25 14.50	0.68	-	-	-	19.68	-0.66	-	1
Nov-25 12.00	0.07	-	-	-	25.56	-0.09	-	1
Nov-25 12.50	0.13	-	-	-	24.33	-0.14	-	3
Nov-25 14.00	0.52	0.55	0.55	0.55	20.65	-0.46	1	1
Nov-25 15.00	1.13	1.22	1.22	1.22	19.03	-0.76	2	2
Dec-25 7.00	-	-	-	-	37.42	-	-	765
Dec-25 7.75	-	-	-	-	35.68	-	-	10
Dec-25 8.00	-	-	-	-	35.09	-	-	67
Dec-25 8.50	-	-	-	-	33.93	-	-	43
Dec-25 9.00	-	-	-	-	32.76	-0.01	-	157
Dec-25 9.25	0.01	-	-	-	32.18	-0.01	-	204
Dec-25 9.50	0.01	-	-	-	31.60	-0.01	-	30
Dec-25 9.75	0.01	-	-	-	31.01	-0.01	-	822
Dec-25 10.00	0.01	-	-	-	30.43	-0.02	-	10,653
Dec-25 10.50	0.03	-	-	-	29.26	-0.03	-	22,551
Dec-25 11.00	0.05	-	-	-	28.10	-0.05	-	41,984
Dec-25 11.50	0.08	-	-	-	26.93	-0.08	-	5,345
Dec-25 12.00	0.12	0.15	0.15	0.15	25.77	-0.12	3	13,775
Dec-25 12.50	0.19	-	-	-	24.60	-0.17	-	15,200
Dec-25 13.00	0.29	0.27	0.28	0.27	23.43	-0.25	4	164
Dec-25 13.50	0.43	-	-	-	22.27	-0.34	-	153
Dec-25 14.00	0.61	-	-	-	21.10	-0.46	-	5
Dec-25 14.50	0.87	-	-	-	20.37	-0.59	-	196
Dec-25 15.00	1.20	-	-	-	19.64	-0.71	-	26
Dec-25 15.50	1.58	-	-	-	18.92	-0.82	-	1
Mar-26 7.50	-	-	-	-	31.95	-	-	8
Mar-26 7.75	0.01	-	-	-	31.45	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	30.95	-0.01	-	3
Mar-26 8.50	0.01	-	-	-	29.95	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	29.45	-0.02	-	7
Mar-26 9.00	0.02	-	-	-	28.95	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	28.45	-0.03	-	172
Mar-26 9.50	0.04	-	-	-	27.95	-0.03	-	22
Mar-26 9.75	0.05	-	-	-	27.45	-0.04	-	7
Mar-26 10.00	0.06	-	-	-	26.95	-0.05	-	525
Mar-26 10.50	0.10	-	-	-	25.95	-0.07	-	1,707
Mar-26 11.00	0.14	-	-	-	24.96	-0.11	-	5,463
Mar-26 11.50	0.20	-	-	-	23.96	-0.15	-	483
Mar-26 12.00	0.29	-	-	-	22.96	-0.20	-	161
Mar-26 12.50	0.40	-	-	-	21.96	-0.27	-	189
Mar-26 13.00	0.55	-	-	-	20.96	-0.35	-	22
Mar-26 13.50	0.73	-	-	-	19.96	-0.45	-	4
Mar-26 14.00	0.97	-	-	-	18.96	-0.55	-	33
Mar-26 15.00	1.61	-	-	-	17.39	-0.76	-	100
Mar-26 16.00	2.43	-	-	-	15.82	-0.91	-	1
Jun-26 8.25	0.03	-	-	-	30.03	-0.02	-	25
Jun-26 9.00	0.06	-	-	-	28.59	-0.04	-	20
Jun-26 9.25	0.07	-	-	-	28.10	-0.05	-	20
Jun-26 9.75	0.10	-	-	-	27.14	-0.07	-	1
Jun-26 10.00	0.12	-	-	-	26.66	-0.08	-	5,610
Jun-26 10.50	0.17	-	-	-	25.69	-0.10	-	3,052
Jun-26 11.00	0.23	-	-	-	24.73	-0.14	-	8,958
Jun-26 11.50	0.31	-	-	-	23.77	-0.18	-	111
Jun-26 12.00	0.41	-	-	-	22.80	-0.23	-	15,311
Jun-26 12.50	0.54	-	-	-	21.84	-0.29	-	399
Jun-26 13.00	0.69	-	-	-	20.88	-0.36	-	222
Jun-26 14.00	1.10	-	-	-	18.95	-0.53	-	110
Jun-26 14.50	1.39	-	-	-	18.45	-0.62	-	104
Jun-26 15.00	1.72	-	-	-	17.96	-0.70	-	100
Jun-26 16.50	2.94	-	-	-	16.50	-0.91	-	1
Sep-26 6.75	0.02	-	-	-	31.59	-0.01	-	2
Sep-26 10.50	0.28	-	-	-	24.54	-0.15	-	4
Sep-26 11.50	0.47	-	-	-	22.66	-0.24	-	51
Sep-26 12.00	0.60	-	-	-	21.72	-0.29	-	75
Sep-26 12.50	0.76	-	-	-	20.78	-0.36	-	75
Sep-26 13.00	0.93	-	-	-	19.84	-0.43	-	1
Sep-26 13.50	1.16	-	-	-	18.90	-0.51	-	1
Sep-26 14.00	1.41	-	-	-	17.96	-0.59	-	40
Dec-26 8.00	0.08	-	-	-	28.14	-0.04	-	9,500
Dec-26 8.75	0.13	-	-	-	26.89	-0.06	-	1
Dec-26 9.00	0.15	-	-	-	26.47	-0.07	-	13,015
Dec-26 9.50	0.20	-	-	-	25.64	-0.10	-	750
Dec-26 10.00	0.26	-	-	-	24.81	-0.13	-	34,060
Dec-26 10.50	0.34	-	-	-	23.98	-0.16	-	1,000
Dec-26 11.00	0.43	-	-	-	23.14	-0.20	-	15,621
Dec-26 11.50	0.55	-	-	-	22.31	-0.25	-	3,190
Dec-26 12.00	0.68	-	-	-	21.48	-0.30	-	15,760
Dec-26 12.50	0.85	-	-	-	20.64	-0.36	-	110
Dec-26 13.00	1.03	-	-	-	19.81	-0.42	-	12,000
Dec-26 13.50	1.26	-	-	-	18.98	-0.50	-	1
Dec-26 14.00	1.51	-	-	-	18.15	-0.57	-	1
Dec-26 14.50	1.81	-	-	-	17.68	-0.65	-	25
Dec-26 15.00	2.16	-	-	-	17.21	-0.71	-	4,000
Dec-26 19.50	6.19	-	-	-	13.04	-1.00	-	5
Mar-27 7.25	0.07	-	-	-	27.82	-0.03	-	4
Mar-27 8.00	0.11	-	-	-	26.70	-0.05	-	1
Mar-27 10.00	0.35	-	-	-	23.70	-0.16	-	245
Mar-27 11.50	0.70	-	-	-	21.45	-0.29	-	216
Mar-27 12.00	0.87	-	-	-	20.70	-0.34	-	210
Mar-27 12.50	1.04	-	-	-	19.95	-0.41	-	401
Mar-27 14.00	1.78	-	-	-	17.70	-0.61	-	75
Mar-27 14.50	2.11	-	-	-	17.26	-0.67	-	100
Mar-27 15.00	2.45	-	-	-	16.82	-0.74	-	50
Jun-27 8.00	0.13	-	-	-	25.80	-0.06	-	25,000
Jun-27 9.50	0.30	-	-	-	23.73	-0.13	-	40
Jun-27 11.50	0.75	-	-	-	20.97	-0.29	-	79
Jun-27 12.00	0.92	-	-	-	20.28	-0.35	-	208
Jun-27 12.50	1.10	-	-	-	19.59	-0.40	-	200
Jun-27 13.00	1.32	-	-	-	18.90	-0.46	-	5,015
Jun-27 13.50	1.56	-	-	-	18.21	-0.53	-	183
Jun-27 14.00	1.83	-	-	-	17.52	-0.60	-	35
Sep-27 10.50	0.63	-	-	-	21.93	-0.24	-	100
Sep-27 11.00	0.76	-	-	-	21.30	-0.28	-	100
Sep-27 11.50	0.94	-	-	-	20.67	-0.33	-	100
Sep-27 12.00	1.11	-	-	-	20.03	-0.39	-	103
Dec-27 7.75	0.16	-	-	-	24.49	-0.07	-	234
Dec-27 8.00	0.18	-	-	-	24.20	-0.08	-	23,000
Dec-27 9.00	0.32	-	-	-	23.03	-0.13	-	7,002
Dec-27 9.75	0.46	-	-	-	22.16	-0.18	-	40
Dec-27 10.00	0.51	0.63	0.63	0.63	21.86	-0.20	1	11,000
Dec-27 10.50	0.65	-	-	-	21.28	-0.24	-	12,938
Dec-27 11.00	0.79	-	-	-	20.70	-0.28	-	27,629
Dec-27 12.00	1.14	-	-	-	19.53	-0.39	-	1
Dec-27 13.00	1.59	-	-	-	18.37	-0.50	-	231
Dec-27 14.00	2.15	-	-	-	17.20	-0.62	-	15,000
Dec-27 15.00	2.84	-	-	-	16.48	-0.73	-	4
Dec-28 9.00	0.72	-	-	-	25.20	-0.20	-	14,000
Dec-28 10.00	1.03	-	-	-	24.39	-0.27	-	10,000
Dec-28 11.50	1.64	-	-	-	23.18	-0.38	-	1,000
Jun-29 11.00	1.68	-	-	-	24.39	-0.36	-	140
Dec-29 7.75	0.67	-	-	-	26.59	-0.17	-	30,000
Dec-29 8.00	0.74	-	-	-	26.44	-0.18	-	17,000
Dec-29 11.00	1.91	-	-	-	24.58	-0.38	-	20,000
Dec-29 11.50	2.16	-	-	-	24.27	-0.41	-	17,000
Dec-29 12.50	2.69	-	-	-	23.65	-0.48	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.51	0.38	0.38	0.38	22.41	1.00	20	-
Sep-25 11.00	3.02	-	-	-	29.43	1.00	-	2
Sep-25 11.50	2.52	-	-	-	28.03	1.00	-	6
Sep-25 12.00	2.03	-	-	-	26.62	0.99	-	15
Sep-25 12.50	1.53	-	-	-	25.22	0.97	-	12
Sep-25 13.00	1.06	-	-	-	23.82	0.91	-	34
Sep-25 13.00	1.06	-	-	-	23.82	0.91	-	275
Sep-25 14.00	0.30	-	-	-	21.01	0.52	-	10
Oct-25 12.00	2.07	-	-	-	26.19	0.95	-	10
Oct-25 13.50	0.78	0.60	0.60	0.60	22.41	0.70	20	20
Dec-25 9.50	4.58	-	-	-	32.49	0.98	-	2
Dec-25 11.50	2.67	-	-	-	27.82	0.91	-	20
Dec-25 14.00	0.73	-	-	-	21.99	0.54	-	6
Dec-25 15.50	0.18	-	-	-	19.81	0.21	-	3,009
Mar-26 9.00	4.65	-	-	-	31.87	0.96	-	11
Mar-26 9.50	4.18	-	-	-	30.87	0.94	-	1
Mar-26 10.00	3.72	-	-	-	29.87	0.92	-	2
Mar-26 11.00	2.83	-	-	-	27.88	0.86	-	7
Mar-26 14.00	0.74	-	-	-	21.88	0.47	-	34
Dec-26 17.00	0.21	-	-	-	19.16	0.15	-	7
Dec-27 12.00	2.14	-	-	-	25.98	0.60	-	15,000
Dec-27 16.00	0.64	-	-	-	22.22	0.28	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 13.50	0.03	-	-	-	22.76	-0.12	-	8,611
Sep-25 10.50	-	-	-	-	30.69	-	-	1
Sep-25 11.00	-	-	-	-	29.29	-	-	457
Sep-25 11.00	-	-	-	-	29.29	-	-	275
Sep-25 12.50	0.01	-	-	-	25.08	-0.03	-	150
Sep-25 12.50	0.01	-	-	-	25.08	-0.03	-	186
Sep-25 13.00	0.03	-	-	-	23.68	-0.09	-	15
Sep-25 13.50	0.10	-	-	-	22.27	-0.23	-	11
Dec-25 9.00	-	-	-	-	32.76	-0.01	-	50
Dec-25 9.50	0.01	-	-	-	31.60	-0.01	-	1
Dec-25 11.00	0.05	-	-	-	28.10	-0.05	-	20
Dec-25 11.50	0.08	-	-	-	26.93	-0.08	-	3,009
Dec-25 13.00	0.29	-	-	-	23.43	-0.25	-	1
Dec-25 13.50	0.42	-	-	-	22.27	-0.34	-	370
Dec-25 17.50	3.39	-	-	-	16.01	-0.99	-	2
Mar-26 9.50	0.04	-	-	-	27.95	-0.03	-	2
Mar-26 9.75	0.05	-	-	-	27.45	-0.04	-	1
Mar-26 11.00	0.14	-	-	-	24.96	-0.10	-	7
Mar-26 16.00	2.39	-	-	-	15.82	-0.89	-	2
Jun-26 12.00	0.40	-	-	-	22.80	-0.22	-	13
Jun-26 13.00	0.67	-	-	-	20.88	-0.35	-	15
Jun-26 15.00	1.68	-	-	-	17.96	-0.67	-	1
Dec-26 10.00	0.26	-	-	-	24.81	-0.12	-	7
Dec-26 11.00	0.43	-	-	-	23.14	-0.19	-	1
Mar-27 11.50	0.69	-	-	-	21.45	-0.28	-	1

	Previous Close	3.63		29/08/25
	SACYR Close	3.61		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.63	-	-	-	18.13	0.97	-	70
Dec-25 3.10	0.53	-	-	-	18.08	0.95	-	20
Dec-25 3.20	0.44	-	-	-	18.04	0.90	-	10
Dec-25 3.30	0.36	-	-	-	17.99	0.84	-	10
Mar-26 3.10	0.55	-	-	-	18.59	0.91	-	5
Mar-26 3.30	0.38	-	-	-	18.50	0.79	-	10
Mar-26 3.50	0.25	-	-	-	18.41	0.63	-	10
Mar-26 3.60	0.20	-	-	-	18.36	0.54	-	10
Jun-26 3.20	0.49	-	-	-	19.25	0.81	-	10
Jun-26 3.70	0.20	-	-	-	19.06	0.47	-	10
Jun-26 3.80	0.16	-	-	-	19.06	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.01	-	-	-	21.26	-0.05	-	10
Dec-25 3.80	0.28	-	-	-	20.98	-0.64	-	6

	Previous Close	8.24		29/08/25
	SANTANDER Close	8.16		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 8.00	0.23	-	-	-	30.01	0.69	-	10
Sep-25 4.40	3.77	-	-	-	52.05	1.00	-	20
Sep-25 4.50	3.67	-	-	-	51.40	1.00	-	15
Sep-25 4.60	3.57	-	-	-	50.76	1.00	-	105
Sep-25 4.70	3.47	-	-	-	50.11	1.00	-	4
Sep-25 4.80	3.37	-	-	-	49.47	1.00	-	18
Sep-25 4.90	3.27	-	-	-	48.82	1.00	-	10
Sep-25 5.00	3.17	-	-	-	48.18	1.00	-	25,005
Sep-25 5.25	2.92	-	-	-	46.56	1.00	-	13
Sep-25 5.50	2.67	-	-	-	44.95	1.00	-	88
Sep-25 5.75	2.42	-	-	-	43.33	1.00	-	10
Sep-25 6.00	2.17	-	-	-	41.72	1.00	-	15,002
Sep-25 6.25	1.92	-	-	-	40.11	1.00	-	25
Sep-25 6.50	1.67	1.61	1.61	1.61	38.49	0.99	5	25,035
Sep-25 6.75	1.42	-	-	-	36.88	0.99	-	37
Sep-25 7.00	1.18	-	-	-	35.27	0.97	-	110
Sep-25 7.25	0.94	-	-	-	33.65	0.94	-	1,580
Sep-25 7.50	0.71	-	-	-	32.04	0.87	-	560
Sep-25 7.75	0.50	-	-	-	30.43	0.77	-	52
Sep-25 8.00	0.32	-	-	-	28.81	0.63	-	28
Sep-25 8.25	0.18	-	-	-	27.69	0.45	-	34
Sep-25 8.50	0.09	-	-	-	27.45	0.29	-	321
Sep-25 8.75	0.04	-	-	-	27.20	0.15	-	5
Sep-25 9.25	0.01	-	-	-	26.71	0.03	-	3
Oct-25 6.25	1.94	-	-	-	39.77	0.97	-	30
Oct-25 7.50	0.80	-	-	-	32.01	0.79	-	14
Oct-25 7.75	0.61	-	-	-	30.46	0.70	-	1
Oct-25 8.00	0.44	-	-	-	28.90	0.60	-	506
Oct-25 8.25	0.30	-	-	-	27.83	0.49	-	4
Oct-25 8.50	0.20	-	-	-	27.59	0.37	-	272
Oct-25 8.75	0.13	0.08	0.08	0.08	27.36	0.27	33	43
Nov-25 8.00	0.52	-	-	-	29.66	0.59	-	6
Nov-25 9.00	0.14	0.10	0.10	0.10	27.89	0.24	10	10
Nov-25 9.25	0.10	0.07	0.07	0.07	27.66	0.18	10	10
Dec-25 3.90	4.27	-	-	-	54.36	1.00	-	2
Dec-25 4.00	4.17	-	-	-	53.77	1.00	-	25,001
Dec-25 4.10	4.07	-	-	-	53.18	1.00	-	6
Dec-25 4.20	3.97	-	-	-	52.59	1.00	-	10,001
Dec-25 4.40	3.78	-	-	-	51.42	1.00	-	168
Dec-25 4.50	3.68	-	-	-	50.83	1.00	-	15,500
Dec-25 4.60	3.58	-	-	-	50.24	1.00	-	155
Dec-25 4.80	3.38	-	-	-	49.06	0.99	-	622
Dec-25 4.90	3.28	-	-	-	48.48	0.99	-	16
Dec-25 5.00	3.18	-	-	-	47.89	0.99	-	10,003
Dec-25 5.25	2.94	-	-	-	46.42	0.98	-	35
Dec-25 5.50	2.70	-	-	-	44.95	0.97	-	187
Dec-25 5.75	2.46	-	-	-	43.48	0.96	-	245
Dec-25 6.00	2.22	-	-	-	42.01	0.95	-	1,337
Dec-25 6.25	1.99	-	-	-	40.54	0.93	-	10,030
Dec-25 6.50	1.76	-	-	-	39.06	0.90	-	32
Dec-25 6.75	1.54	-	-	-	37.59	0.87	-	184
Dec-25 7.00	1.33	-	-	-	36.12	0.82	-	62
Dec-25 7.25	1.12	-	-	-	34.65	0.78	-	180
Dec-25 7.50	0.93	-	-	-	33.18	0.72	-	45,050
Dec-25 7.75	0.75	-	-	-	31.71	0.65	-	304
Dec-25 8.00	0.59	-	-	-	30.24	0.58	-	40,228
Dec-25 8.25	0.46	0.40	0.40	0.39	29.22	0.50	4	1,754
Dec-25 8.50	0.35	0.32	0.32	0.32	28.98	0.42	3	182
Dec-25 8.75	0.27	-	-	-	28.75	0.34	-	64
Dec-25 9.00	0.20	-	-	-	28.51	0.28	-	20
Dec-25 9.25	0.15	-	-	-	28.28	0.22	-	11
Mar-26 3.60	4.57	-	-	-	49.83	1.00	-	215
Mar-26 4.00	4.17	-	-	-	48.03	1.00	-	11
Mar-26 4.20	3.98	-	-	-	47.13	0.99	-	25
Mar-26 4.40	3.78	-	-	-	46.24	0.99	-	10
Mar-26 4.60	3.58	-	-	-	45.34	0.99	-	14
Mar-26 4.70	3.49	-	-	-	44.89	0.98	-	25
Mar-26 4.80	3.39	-	-	-	44.44	0.98	-	25
Mar-26 4.90	3.29	-	-	-	43.99	0.98	-	25
Mar-26 5.00	3.20	-	-	-	43.54	0.97	-	42
Mar-26 5.50	2.73	-	-	-	41.29	0.94	-	1
Mar-26 5.75	2.50	-	-	-	40.17	0.92	-	15
Mar-26 6.00	2.28	-	-	-	39.05	0.90	-	29
Mar-26 6.25	2.06	-	-	-	37.92	0.87	-	31
Mar-26 6.50	1.85	-	-	-	36.80	0.84	-	75
Mar-26 6.75	1.65	-	-	-	35.68	0.81	-	300
Mar-26 7.00	1.45	-	-	-	34.55	0.77	-	7,820
Mar-26 7.25	1.27	-	-	-	33.43	0.72	-	150
Mar-26 7.50	1.09	-	-	-	32.31	0.68	-	40
Mar-26 7.75	0.93	-	-	-	31.18	0.63	-	10
Mar-26 8.00	0.77	0.76	0.76	0.76	30.06	0.57	8	568
Mar-26 8.25	0.65	-	-	-	29.26	0.52	-	160
Mar-26 8.50	0.54	-	-	-	29.05	0.46	-	1,480
Mar-26 8.75	0.45	-	-	-	28.83	0.41	-	5
Mar-26 9.00	0.37	-	-	-	28.62	0.35	-	10
Jun-26 3.10	5.07	-	-	-	48.27	1.00	-	3
Jun-26 3.70	4.47	-	-	-	46.01	1.00	-	100
Jun-26 4.30	3.88	-	-	-	43.76	0.99	-	22
Jun-26 4.60	3.59	-	-	-	42.63	0.98	-	5
Jun-26 4.80	3.39	-	-	-	41.88	0.97	-	25
Jun-26 4.90	3.30	-	-	-	41.50	0.97	-	1
Jun-26 5.00	3.21	-	-	-	41.13	0.96	-	135
Jun-26 5.50	2.75	-	-	-	39.25	0.93	-	3,750
Jun-26 6.00	2.31	-	-	-	37.37	0.88	-	5
Jun-26 6.25	2.11	-	-	-	36.43	0.85	-	3,735
Jun-26 6.50	1.91	-	-	-	35.49	0.82	-	23
Jun-26 6.75	1.71	-	-	-	34.55	0.78	-	10,000
Jun-26 7.00	1.53	-	-	-	33.61	0.75	-	111
Jun-26 7.25	1.35	-	-	-	32.67	0.71	-	141
Jun-26 7.50	1.19	-	-	-	31.73	0.67	-	168
Jun-26 8.00	0.88	0.83	0.83	0.83	29.85	0.57	2	22,538
Jun-26 8.25	0.76	-	-	-	29.17	0.53	-	1
Jun-26 8.50	0.65	-	-	-	28.93	0.48	-	10
Jun-26 9.00	0.47	-	-	-	28.46	0.39	-	310
Jun-26 9.25	0.40	-	-	-	28.23	0.34	-	150
Jun-26 9.50	0.34	-	-	-	27.99	0.30	-	7
Sep-26 4.20	3.98	-	-	-	42.07	0.99	-	1
Sep-26 4.50	3.69	-	-	-	41.08	0.98	-	2
Sep-26 4.60	3.59	-	-	-	40.75	0.98	-	25
Sep-26 4.70	3.50	-	-	-	40.42	0.97	-	50
Sep-26 4.80	3.41	-	-	-	40.09	0.96	-	25
Sep-26 4.90	3.31	-	-	-	39.76	0.96	-	25
Sep-26 5.00	3.22	-	-	-	39.43	0.95	-	25
Sep-26 6.25	2.16	-	-	-	35.29	0.83	-	5
Sep-26 6.50	1.96	-	-	-	34.46	0.80	-	16
Sep-26 7.50	1.28	-	-	-	31.15	0.66	-	70
Sep-26 9.50	0.43	-	-	-	27.71	0.33	-	3
Sep-26 9.75	0.37	-	-	-	27.48	0.30	-	5
Sep-26 10.00	0.31	-	-	-	27.24	0.26	-	4
Dec-26 3.00	5.17	-	-	-	44.51	1.00	-	1
Dec-26 3.50	4.67	-	-	-	43.02	1.00	-	6
Dec-26 3.60	4.57	-	-	-	42.72	1.00	-	5
Dec-26 3.70	4.47	-	-	-	42.42	1.00	-	5
Dec-26 3.80	4.37	-	-	-	42.12	1.00	-	5
Dec-26 3.90	4.27	-	-	-	41.82	1.00	-	5
Dec-26 4.00	4.17	-	-	-	41.53	1.00	-	25,100
Dec-26 4.40	3.78	-	-	-	40.33	0.98	-	50
Dec-26 4.50	3.69	-	-	-	40.03	0.98	-	1
Dec-26 4.60	3.59	-	-	-	39.74	0.97	-	82
Dec-26 4.70	3.50	-	-	-	39.44	0.97	-	50
Dec-26 4.80	3.41	-	-	-	39.14	0.96	-	15,050
Dec-26 4.90	3.32	-	-	-	38.84	0.95	-	50
Dec-26 5.00	3.23	-	-	-	38.54	0.94	-	10,029
Dec-26 5.25	3.01	-	-	-	37.80	0.92	-	25
Dec-26 5.75	2.59	-	-	-	36.31	0.87	-	6
Dec-26 6.00	2.39	-	-	-	35.56	0.84	-	4
Dec-26 6.50	2.01	1.94	1.94	1.94	34.07	0.79	3	5
Dec-26 7.50	1.35	-	-	-	31.09	0.65	-	10
Dec-26 7.75	1.19	-	-	-	30.34	0.62	-	5
Dec-26 8.00	1.06	-	-	-	29.60	0.58	-	10,000
Dec-26 8.25	0.94	-	-	-	29.03	0.54	-	100
Dec-26 8.75	0.74	-	-	-	28.52	0.46	-	4
Dec-26 9.00	0.65	-	-	-	28.26	0.42	-	3
Mar-27 4.50	3.69	-	-	-	39.29	0.97	-	25
Mar-27 4.60	3.60	-	-	-	39.01	0.96	-	25
Mar-27 4.70	3.51	-	-	-	38.73	0.96	-	25
Mar-27 4.80	3.42	-	-	-	38.45	0.95	-	50
Mar-27 4.90	3.33	-	-	-	38.18	0.94	-	50
Mar-27 5.00	3.25	-	-	-	37.90	0.93	-	50
Mar-27 5.25	3.03	-	-	-	37.20	0.91	-	25
Mar-27 6.00	2.43	-	-	-	35.12	0.83	-	25
Mar-27 6.25	2.25	-	-	-	34.43	0.80	-	25
Mar-27 7.50	1.43	-	-	-	30.95	0.65	-	1
Mar-27 8.00	1.15	-	-	-	29.56	0.58	-	2
Jun-27 3.60	4.57	-	-	-	40.78	1.00	-	7
Jun-27 3.70	4.47	-	-	-	40.53	1.00	-	7
Jun-27 3.80	4.37	-	-	-	40.28	1.00	-	8
Jun-27 4.70	3.51	-	-	-	38.04	0.95	-	1
Jun-27 6.00	2.45	-	-	-	34.80	0.82	-	25
Jun-27 6.25	2.28	-	-	-	34.18	0.80	-	25
Jun-27 6.50	2.11	-	-	-	33.56	0.77	-	25
Jun-27 6.75	1.93	-	-	-	32.93	0.74	-	25
Jun-27 7.00	1.78	-	-	-	32.31	0.71	-	26
Jun-27 7.25	1.63	-	-	-	31.69	0.68	-	25
Dec-27 2.30	5.87	-	-	-	42.64	1.00	-	80
Dec-27 3.50	4.67	-	-	-	40.04	1.00	-	10,001
Dec-27 3.60	4.57	-	-	-	39.82	1.00	-	10
Dec-27 4.20	3.98	-	-	-	38.52	0.98	-	7,000
Dec-27 4.30	3.88	-	-	-	38.31	0.98	-	1
Dec-27 4.90	3.35	-	-	-	37.01	0.92	-	4
Dec-27 5.00	3.27	-	-	-	36.79	0.91	-	2
Dec-27 5.25	3.07	-	-	-	36.25	0.89	-	3
Dec-27 5.50	2.88	-	-	-	35.71	0.86	-	5
Dec-27 7.00	1.89	-	-	-	32.46	0.70	-	2,545
Dec-27 7.50	1.59	-	-	-	31.38	0.65	-	4
Dec-28 5.00	3.34	-	-	-	37.50	0.88	-	1
Dec-28 8.50	1.41	-	-	-	31.53	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 8.25	0.09	-	-	-	27.69	-1.00	32	-
Sep-25 3.20	-	-	-	-	60.72	-	-	32,000
Sep-25 3.50	-	-	-	-	58.79	-	-	1
Sep-25 3.60	-	-	-	-	58.14	-	-	2
Sep-25 3.70	-	-	-	-	57.50	-	-	106
Sep-25 3.90	-	-	-	-	56.21	-	-	20,150
Sep-25 4.00	-	-	-	-	55.56	-	-	57,506
Sep-25 4.10	-	-	-	-	54.91	-	-	20
Sep-25 4.20	-	-	-	-	54.27	-	-	50,028
Sep-25 4.30	-	-	-	-	53.62	-	-	9,012
Sep-25 4.40	-	-	-	-	52.98	-	-	13
Sep-25 4.50	-	-	-	-	52.33	-	-	112
Sep-25 4.70	-	-	-	-	51.04	-	-	2
Sep-25 4.80	-	-	-	-	50.40	-	-	35
Sep-25 4.90	-	-	-	-	49.75	-	-	10
Sep-25 5.00	-	-	-	-	49.11	-	-	135
Sep-25 5.25	-	-	-	-	47.49	-	-	56
Sep-25 5.50	-	-	-	-	45.88	-	-	205
Sep-25 5.75	-	-	-	-	44.26	-	-	103
Sep-25 6.00	-	-	-	-	42.65	-	-	5,074
Sep-25 6.25	-	-	-	-	41.04	-	-	247
Sep-25 6.50	-	-	-	-	39.42	-0.01	-	7,525
Sep-25 6.75	-	-	-	-	37.81	-0.02	-	167
Sep-25 7.00	0.01	-	-	-	36.20	-0.03	-	103
Sep-25 7.25	0.02	-	-	-	34.58	-0.07	-	32
Sep-25 7.50	0.05	-	-	-	32.97	-0.13	-	42
Sep-25 7.75	0.09	-	-	-	31.36	-0.23	-	32
Sep-25 8.00	0.16	0.17	0.17	0.17	29.74	-0.37	100	528
Sep-25 8.25	0.27	0.30	0.30	0.26	28.62	-0.54	10	110
Sep-25 8.50	0.43	0.45	0.45	0.45	28.38	-0.71	5	25
Sep-25 8.75	0.63	-	-	-	28.13	-0.84	-	5
Sep-25 9.00	0.85	-	-	-	27.89	-0.93	-	5
Sep-25 9.75	1.59	1.64	1.66	1.64	27.15	-1.00	4	4
Sep-25 10.00	1.84	-	-	-	26.91	-1.00	-	2
Oct-25 5.75	-	-	-	-	42.74	-0.01	-	10
Oct-25 6.00	0.01	-	-	-	41.19	-0.02	-	10
Oct-25 6.25	0.01	-	-	-	39.64	-0.03	-	12
Oct-25 6.50	0.02	-	-	-	38.09	-0.04	-	5
Oct-25 6.75	0.03	0.05	0.05	0.05	36.53	-0.07	4	130
Oct-25 7.00	0.05	0.08	0.08	0.08	34.98	-0.10	1	17
Oct-25 7.25	0.08	-	-	-	33.43	-0.15	-	15
Oct-25 7.50	0.12	-	-	-	31.88	-0.21	-	10
Oct-25 7.75	0.18	-	-	-	30.33	-0.30	-	1
Oct-25 8.00	0.26	-	-	-	28.77	-0.40	-	3
Oct-25 8.25	0.37	-	-	-	27.70	-0.52	-	3
Oct-25 9.25	1.12	-	-	-	26.76	-0.90	-	5
Nov-25 6.75	0.11	-	-	-	36.35	-0.14	-	10
Nov-25 7.00	0.14	-	-	-	34.82	-0.18	-	10
Nov-25 7.75	0.32	-	-	-	30.22	-0.37	-	7
Nov-25 8.00	0.41	-	-	-	28.69	-0.45	-	3
Nov-25 8.25	0.53	-	-	-	27.63	-0.54	-	3
Dec-25 2.90	-	-	-	-	58.26	-	-	32
Dec-25 3.00	-	-	-	-	57.67	-	-	110
Dec-25 3.10	-	-	-	-	57.08	-	-	5,010
Dec-25 3.20	-	-	-	-	56.50	-	-	117,500
Dec-25 3.40	-	-	-	-	55.32	-	-	30
Dec-25 3.50	-	-	-	-	54.73	-	-	100
Dec-25 3.60	-	-	-	-	54.14	-	-	103
Dec-25 3.70	-	-	-	-	53.56	-	-	26,003
Dec-25 3.80	-	-	-	-	52.97	-	-	25,081
Dec-25 4.00	-	-	-	-	51.79	-	-	104,954
Dec-25 4.10	-	-	-	-	51.20	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	50.61	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	50.03	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	49.44	-0.01	-	20,351
Dec-25 4.50	0.01	-	-	-	48.85	-0.01	-	5,728
Dec-25 4.60	0.01	-	-	-	48.26	-0.01	-	334
Dec-25 4.70	0.01	-	-	-	47.67	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	47.08	-0.02	-	240
Dec-25 4.90	0.02	-	-	-	46.50	-0.02	-	20
Dec-25 5.00	0.02	-	-	-	45.91	-0.02	-	6,272
Dec-25 5.25	0.03	-	-	-	44.44	-0.03	-	15,831
Dec-25 5.50	0.04	-	-	-	42.97	-0.04	-	15,364
Dec-25 5.75	0.05	-	-	-	41.50	-0.06	-	446
Dec-25 6.00	0.07	0.07	0.07	0.07	40.03	-0.07	10	2,382
Dec-25 6.25	0.09	-	-	-	38.56	-0.10	-	116
Dec-25 6.50	0.11	-	-	-	37.08	-0.12	-	423
Dec-25 6.75	0.14	-	-	-	35.61	-0.16	-	45
Dec-25 7.00	0.19	-	-	-	34.14	-0.20	-	5,020
Dec-25 7.25	0.23	-	-	-	32.67	-0.25	-	165
Dec-25 7.50	0.30	-	-	-	31.20	-0.31	-	5,107
Dec-25 7.75	0.38	0.34	0.34	0.34	29.73	-0.37	2	15
Dec-25 8.00	0.47	-	-	-	28.26	-0.45	-	128
Dec-25 8.25	0.59	-	-	-	27.24	-0.53	-	15
Dec-25 8.50	0.74	-	-	-	27.00	-0.61	-	4
Dec-25 9.00	1.10	-	-	-	26.53	-0.75	-	15
Dec-25 9.50	1.51	-	-	-	26.06	-0.86	-	20
Mar-26 3.30	-	-	-	-	49.18	-	-	2
Mar-26 3.70	0.01	-	-	-	47.38	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	46.48	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	46.03	-0.01	-	2
Mar-26 4.10	0.02	-	-	-	45.58	-0.01	-	5
Mar-26 4.20	0.02	-	-	-	45.13	-0.02	-	5
Mar-26 5.00	0.05	-	-	-	41.54	-0.04	-	15,012
Mar-26 5.25	0.06	-	-	-	40.42	-0.06	-	110
Mar-26 5.50	0.09	-	-	-	39.29	-0.07	-	22,616
Mar-26 5.75	0.11	-	-	-	38.17	-0.09	-	868
Mar-26 6.00	0.14	-	-	-	37.05	-0.11	-	10,631
Mar-26 6.25	0.17	-	-	-	35.92	-0.14	-	4
Mar-26 6.50	0.21	-	-	-	34.80	-0.16	-	9
Mar-26 6.75	0.25	-	-	-	33.68	-0.20	-	160
Mar-26 7.00	0.30	-	-	-	32.55	-0.23	-	3
Mar-26 7.25	0.37	-	-	-	31.43	-0.28	-	102
Mar-26 7.50	0.44	-	-	-	30.31	-0.33	-	394
Mar-26 7.75	0.53	-	-	-	29.18	-0.38	-	11
Mar-26 8.00	0.62	-	-	-	28.06	-0.44	-	10
Mar-26 8.50	0.88	-	-	-	27.05	-0.56	-	2
Jun-26 3.10	0.01	-	-	-	46.26	-0.01	-	1
Jun-26 3.80	0.02	-	-	-	43.63	-0.02	-	25,000
Jun-26 4.10	0.03	-	-	-	42.50	-0.03	-	3
Jun-26 4.20	0.04	-	-	-	42.12	-0.03	-	5
Jun-26 4.30	0.04	-	-	-	41.75	-0.03	-	5
Jun-26 4.40	0.05	-	-	-	41.37	-0.04	-	5
Jun-26 4.50	0.06	-	-	-	40.99	-0.04	-	3,751
Jun-26 4.70	0.07	-	-	-	40.24	-0.05	-	5
Jun-26 4.80	0.07	-	-	-	39.87	-0.05	-	6
Jun-26 4.90	0.08	-	-	-	39.49	-0.06	-	5
Jun-26 5.50	0.14	-	-	-	37.24	-0.10	-	17
Jun-26 5.75	0.18	-	-	-	36.30	-0.12	-	115
Jun-26 6.00	0.21	-	-	-	35.36	-0.14	-	2
Jun-26 6.25	0.26	-	-	-	34.42	-0.17	-	3,502
Jun-26 6.50	0.31	-	-	-	33.48	-0.20	-	775
Jun-26 6.75	0.37	0.34	0.34	0.34	32.54	-0.23	100	100
Jun-26 7.00	0.44	-	-	-	31.60	-0.27	-	306
Jun-26 7.25	0.50	-	-	-	30.66	-0.31	-	102
Jun-26 7.50	0.59	-	-	-	29.72	-0.35	-	5
Jun-26 7.75	0.68	-	-	-	28.78	-0.40	-	110
Jun-26 8.00	0.78	0.80	0.80	0.79	27.84	-0.45	7	8,022
Jun-26 10.50	2.58	-	-	-	25.04	-0.86	-	1
Sep-26 4.00	0.04	-	-	-	40.65	-0.03	-	2
Sep-26 6.00	0.27	-	-	-	34.04	-0.16	-	5
Sep-26 7.00	0.51	-	-	-	30.73	-0.28	-	10
Sep-26 7.25	0.58	-	-	-	29.90	-0.31	-	10
Dec-26 2.50	0.01	-	-	-	43.46	-	-	40
Dec-26 2.80	0.01	-	-	-	42.56	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	41.37	-0.01	-	10
Dec-26 3.40	0.03	-	-	-	40.77	-0.02	-	2
Dec-26 3.50	0.03	-	-	-	40.48	-0.02	-	5
Dec-26 3.60	0.04	-	-	-	40.18	-0.02	-	50,002
Dec-26 4.00	0.06	-	-	-	38.99	-0.04	-	25,007
Dec-26 4.20	0.08	-	-	-	38.39	-0.05	-	25
Dec-26 4.30	0.09	-	-	-	38.09	-0.05	-	15,000
Dec-26 4.40	0.10	-	-	-	37.79	-0.06	-	10,000
Dec-26 4.60	0.12	-	-	-	37.20	-0.07	-	80
Dec-26 4.70	0.13	-	-	-	36.90	-0.07	-	5
Dec-26 4.80	0.13	-	-	-	36.60	-0.08	-	15,000
Dec-26 4.90	0.15	-	-	-	36.30	-0.08	-	150
Dec-26 5.00	0.16	-	-	-	36.00	-0.09	-	20,400
Dec-26 5.25	0.20	-	-	-	35.26	-0.11	-	600
Dec-26 6.50	0.45	0.47	0.47	0.47	31.53	-0.23	5	159
Dec-26 6.75	0.52	-	-	-	30.78	-0.26	-	155
Dec-26 7.00	0.60	-	-	-	30.04	-0.29	-	34
Dec-26 7.25	0.68	-	-	-	29.29	-0.33	-	10
Dec-26 7.75	0.87	-	-	-	27.80	-0.41	-	60
Dec-26 8.00	0.99	-	-	-	27.06	-0.45	-	7,500
Mar-27 5.25	0.23	-	-	-	34.36	-0.12	-	470
Mar-27 6.75	0.58	-	-	-	30.20	-0.27	-	371
Mar-27 8.50	1.31	-	-	-	25.92	-0.52	-	100
Jun-27 3.00	0.03	-	-	-	38.84	-0.02	-	15,000
Jun-27 4.00	0.10	-	-	-	36.35	-0.05	-	1
Jun-27 5.50	0.32	-	-	-	32.61	-0.15	-	42
Jun-27 6.00	0.43	-	-	-	31.36	-0.19	-	15,000
Jun-27 7.00	0.73	-	-	-	28.87	-0.31	-	5,000
Jun-27 7.50	0.92	-	-	-	27.62	-0.38	-	660
Sep-27 8.00	1.20	-	-	-	26.15	-0.44	-	310
Dec-27 3.30	0.06	-	-	-	36.04	-0.03	-	20
Dec-27 3.50	0.08	-	-	-	35.61	-0.04	-	10,040
Dec-27 3.90	0.12	-	-	-	34.74	-0.06	-	10
Dec-27 4.00	0.13	-	-	-	34.53	-0.06	-	42
Dec-27 4.20	0.15	-	-	-	34.09	-0.07	-	7,000
Dec-27 4.40	0.18	-	-	-	33.66	-0.08	-	51,025
Dec-27 4.70	0.23	-	-	-	33.01	-0.10	-	10
Dec-27 5.25	0.34	-	-	-	31.82	-0.14	-	11,500
Dec-27 5.75	0.45	-	-	-	30.74	-0.18	-	7,725
Dec-27 6.00	0.52	-	-	-	30.20	-0.21	-	150
Dec-27 6.25	0.59	-	-	-	29.66	-0.23	-	150
Dec-27 6.50	0.67	-	-	-	29.11	-0.26	-	151
Dec-27 6.75	0.75	-	-	-	28.57	-0.29	-	150
Dec-27 7.00	0.85	-	-	-	28.03	-0.32	-	2,500
Dec-27 7.25	0.94	-	-	-	27.49	-0.35	-	325
Dec-27 7.50	1.04	-	-	-	26.95	-0.38	-	300
Dec-27 8.00	1.27	-	-	-	25.87	-0.44	-	75
Dec-27 8.75	1.69	-	-	-	24.92	-0.54	-	23
Dec-28 4.20	0.26	-	-	-	33.49	-0.10	-	10,000
Dec-28 8.00	1.55	-	-	-	26.66	-0.43	-	8,000
Dec-29 3.90	0.30	-	-	-	33.79	-0.09	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.77	-	-	-	52.05	1.00	-	10
Sep-25 6.00	2.17	-	-	-	41.72	1.00	-	15
Sep-25 6.25	1.92	-	-	-	40.11	1.00	-	10
Sep-25 6.50	1.67	-	-	-	38.49	0.99	-	1
Sep-25 6.75	1.42	-	-	-	36.88	0.98	-	5
Sep-25 7.50	0.71	-	-	-	32.04	0.87	-	30
Sep-25 7.75	0.50	-	-	-	30.43	0.77	-	20
Sep-25 8.25	0.18	-	-	-	27.69	0.45	-	10
Oct-25 7.25	1.01	-	-	-	33.56	0.85	-	12
Oct-25 8.00	0.44	-	-	-	28.90	0.60	-	10
Dec-25 3.40	4.65	-	-	-	57.30	0.99	-	30
Dec-25 4.00	4.06	-	-	-	53.77	0.99	-	20
Dec-25 5.50	2.61	-	-	-	44.95	0.95	-	50
Dec-25 5.75	2.37	-	-	-	43.48	0.93	-	1
Dec-25 6.25	1.92	-	-	-	40.54	0.89	-	110
Dec-25 7.00	1.28	-	-	-	36.12	0.79	-	2
Dec-25 7.25	1.09	-	-	-	34.65	0.74	-	1
Mar-26 4.00	4.09	-	-	-	48.03	0.97	-	5
Mar-26 7.25	1.26	-	-	-	33.43	0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	39.42	-0.01	-	1
Sep-25 6.75	-	-	-	-	37.81	-0.02	-	1
Sep-25 7.00	0.01	-	-	-	36.20	-0.04	-	900
Sep-25 7.25	0.02	-	-	-	34.58	-0.07	-	20
Sep-25 7.50	0.05	-	-	-	32.97	-0.13	-	1,020
Sep-25 9.25	1.09	-	-	-	27.64	-0.97	-	20
Oct-25 6.00	0.01	-	-	-	41.19	-0.02	-	900
Oct-25 8.00	0.26	-	-	-	28.77	-0.39	-	12
Dec-25 4.00	-	-	-	-	51.79	-	-	30,000
Dec-25 4.80	0.01	-	-	-	47.08	-0.02	-	420
Dec-25 4.90	0.02	-	-	-	46.50	-0.02	-	300
Dec-25 5.00	0.02	-	-	-	45.91	-0.02	-	2
Dec-25 5.50	0.04	-	-	-	42.97	-0.04	-	3
Dec-25 5.75	0.05	-	-	-	41.50	-0.06	-	540
Dec-25 6.00	0.07	-	-	-	40.03	-0.07	-	1
Dec-25 6.25	0.09	-	-	-	38.56	-0.10	-	750
Dec-25 7.00	0.19	-	-	-	34.14	-0.20	-	50
Dec-25 7.75	0.37	-	-	-	29.73	-0.37	-	1
Mar-26 5.75	0.11	-	-	-	38.17	-0.09	-	500
Mar-26 10.50	2.43	-	-	-	25.33	-0.89	-	5
Jun-26 6.00	0.21	-	-	-	35.36	-0.14	-	1,910
Jun-26 7.25	0.50	-	-	-	30.66	-0.30	-	5

	Previous Close	14.21		29/08/25
	SOLARIA Close	13.84		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	7.34	-	-	-	44.69	1.00	-	1
Sep-25 7.50	6.34	-	-	-	44.01	1.00	-	10
Sep-25 9.25	4.60	-	-	-	42.83	1.00	-	1
Sep-25 10.00	3.85	-	-	-	42.33	1.00	-	10
Sep-25 10.50	3.35	-	-	-	41.99	1.00	-	10
Sep-25 11.00	2.85	-	-	-	41.65	0.99	-	30
Sep-25 11.50	2.36	-	-	-	41.32	0.97	-	20
Sep-25 13.00	1.05	-	-	-	40.30	0.76	-	4
Sep-25 14.50	0.28	-	-	-	39.53	0.33	-	40
Oct-25 10.00	3.87	-	-	-	42.70	0.99	-	20
Oct-25 12.00	2.05	-	-	-	41.35	0.85	-	20
Oct-25 12.50	1.66	-	-	-	41.01	0.78	-	10
Oct-25 13.00	1.31	-	-	-	40.67	0.69	-	60
Oct-25 14.00	0.76	-	-	-	40.06	0.50	-	30
Oct-25 15.00	0.39	0.55	0.55	0.55	39.75	0.32	20	20
Oct-25 16.00	0.19	0.43	0.43	0.43	39.43	0.18	20	20
Dec-25 6.25	7.62	-	-	-	44.23	1.00	-	1
Dec-25 7.50	6.38	-	-	-	43.50	1.00	-	10
Dec-25 7.75	6.14	-	-	-	43.36	0.99	-	2
Dec-25 8.25	5.65	-	-	-	43.07	0.99	-	1
Dec-25 9.00	4.92	-	-	-	42.64	0.97	-	40
Dec-25 9.50	4.45	-	-	-	42.35	0.96	-	27
Dec-25 11.50	2.73	-	-	-	41.19	0.83	-	50
Dec-25 13.00	1.70	-	-	-	40.32	0.66	-	29
Dec-25 14.00	1.19	-	-	-	39.80	0.53	-	21
Mar-26 8.00	5.97	-	-	-	41.22	0.98	-	10
Mar-26 12.00	2.70	-	-	-	39.49	0.75	-	75
Mar-26 12.50	2.38	-	-	-	39.27	0.70	-	50
Mar-26 13.00	2.09	-	-	-	39.05	0.65	-	75
Mar-26 13.50	1.83	-	-	-	38.84	0.61	-	75
Mar-26 14.00	1.59	-	-	-	38.66	0.56	-	50
Jun-26 8.00	6.05	-	-	-	40.18	0.96	-	6
Jun-26 12.00	2.98	-	-	-	38.92	0.73	-	46
Jun-26 12.50	2.67	-	-	-	38.77	0.69	-	46
Jun-26 13.00	2.41	-	-	-	38.61	0.65	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	41.76	-	-	10
Sep-25 8.50	-	-	-	-	41.42	-	-	110
Sep-25 9.00	-	-	-	-	41.08	-	-	4
Sep-25 10.00	-	-	-	-	40.41	-	-	60
Sep-25 13.50	0.34	-	-	-	38.05	-0.37	-	8
Oct-25 11.00	0.05	-	-	-	40.30	-0.05	-	6
Dec-25 5.25	-	-	-	-	44.12	-	-	5
Dec-25 6.00	-	-	-	-	43.69	-	-	4
Dec-25 9.00	0.03	-	-	-	41.96	-0.02	-	60
Mar-26 6.50	0.01	-	-	-	41.72	-	-	100

	Previous Close	22.64		29/08/25
	TECNICAS REUNIDAS Close	22.68		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	8.04	-	-	-	30.30	1.00	-	3
Sep-25 16.04	6.66	-	-	-	29.68	1.00	-	9
Sep-25 16.95	5.75	-	-	-	29.26	1.00	-	5
Sep-25 20.16	2.56	-	-	-	27.80	0.97	-	6
Sep-25 22.91	0.49	-	-	-	26.61	0.46	-	4
Sep-25 23.82	0.20	-	-	-	26.45	0.24	-	2
Dec-25 18.33	4.70	-	-	-	34.14	0.90	-	3
Jun-26 11.91	10.92	-	-	-	36.92	0.98	-	2
Dec-26 11.91	11.04	-	-	-	37.52	0.96	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.51	-	-	529
Sep-25 9.62	-	-	-	-	33.09	-	-	1
Sep-25 12.83	-	-	-	-	31.63	-	-	7
Sep-25 14.66	-	-	-	-	30.79	-	-	4
Sep-25 20.16	0.02	-	-	-	28.29	-0.04	-	20
Sep-25 21.07	0.10	-	-	-	27.87	-0.13	-	3
Oct-25 17.87	0.02	-	-	-	32.98	-0.02	-	5
Oct-25 18.33	0.04	-	-	-	32.77	-0.03	-	3
Oct-25 19.24	0.09	0.05	0.05	0.05	32.36	-0.07	2	2
Dec-25 8.70	-	-	-	-	38.63	-	-	25
Dec-25 12.37	-	-	-	-	37.06	-	-	5
Dec-25 16.04	0.06	-	-	-	35.50	-0.03	-	5
Dec-25 22.91	1.71	-	-	-	32.64	-0.48	-	5
Jun-26 15.12	0.31	-	-	-	36.82	-0.08	-	4

	Previous Close	4.57		29/08/25
	TELEFONICA Close	4.58		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.58	-	-	-	27.81	0.98	-	13
Sep-25 4.30	0.30	-	-	-	23.99	0.87	-	50
Sep-25 4.50	0.14	-	-	-	21.44	0.65	-	26
Sep-25 4.60	0.08	-	-	-	20.36	0.48	-	386
Sep-25 4.70	0.04	-	-	-	19.93	0.31	-	164
Sep-25 4.80	0.02	-	-	-	19.50	0.17	-	537
Sep-25 4.90	0.01	-	-	-	19.07	0.08	-	80
Sep-25 5.00	-	-	-	-	18.64	0.03	-	98
Sep-25 5.25	-	-	-	-	17.56	-	-	150
Oct-25 4.90	0.04	-	-	-	19.88	0.20	-	10
Dec-25 3.60	1.02	-	-	-	31.08	0.95	-	32
Dec-25 3.90	0.74	-	-	-	27.91	0.89	-	148
Dec-25 4.00	0.65	-	-	-	26.85	0.86	-	2
Dec-25 4.10	0.57	-	-	-	25.80	0.82	-	198
Dec-25 4.20	0.48	-	-	-	24.74	0.78	-	228
Dec-25 4.30	0.40	-	-	-	23.69	0.73	-	10,411
Dec-25 4.40	0.33	-	-	-	22.63	0.67	-	199
Dec-25 4.50	0.26	-	-	-	21.57	0.60	-	63,102
Dec-25 4.60	0.20	-	-	-	20.68	0.53	-	270
Dec-25 4.70	0.15	-	-	-	20.35	0.45	-	44,135
Dec-25 4.80	0.12	-	-	-	20.02	0.37	-	1,526
Dec-25 4.90	0.08	-	-	-	19.69	0.29	-	125
Dec-25 5.00	0.06	-	-	-	19.37	0.22	-	1,268
Dec-25 5.25	0.02	-	-	-	18.55	0.10	-	150
Dec-25 6.50	-	-	-	-	14.45	-	-	26
Mar-26 3.40	1.21	-	-	-	29.80	0.96	-	10
Mar-26 4.00	0.66	-	-	-	24.95	0.84	-	70
Mar-26 4.20	0.50	-	-	-	23.34	0.75	-	105
Mar-26 4.30	0.43	-	-	-	22.53	0.70	-	192
Mar-26 4.40	0.36	-	-	-	21.72	0.64	-	4
Mar-26 4.50	0.29	-	-	-	20.91	0.58	-	884
Mar-26 4.60	0.23	-	-	-	20.24	0.51	-	7
Mar-26 4.70	0.19	-	-	-	20.04	0.45	-	35,500
Mar-26 4.80	0.15	-	-	-	19.84	0.38	-	40
Mar-26 4.90	0.12	-	-	-	19.65	0.32	-	18
Mar-26 5.00	0.09	-	-	-	19.45	0.26	-	10
Jun-26 4.20	0.53	-	-	-	23.00	0.72	-	30,030
Jun-26 4.40	0.39	-	-	-	21.76	0.62	-	25,004
Jun-26 4.50	0.33	-	-	-	21.14	0.56	-	15
Jun-26 4.60	0.28	-	-	-	20.62	0.51	-	38
Jun-26 4.70	0.23	-	-	-	20.46	0.45	-	150
Jun-26 4.80	0.20	-	-	-	20.30	0.40	-	151
Jun-26 4.90	0.16	-	-	-	20.14	0.35	-	2,504
Jun-26 5.00	0.13	-	-	-	19.98	0.30	-	10
Jun-26 5.25	0.08	-	-	-	19.58	0.20	-	10
Sep-26 4.60	0.30	-	-	-	20.95	0.51	-	3
Dec-26 3.70	0.94	-	-	-	24.83	0.89	-	25
Dec-26 3.80	0.85	-	-	-	24.42	0.86	-	6
Dec-26 3.90	0.77	-	-	-	24.01	0.82	-	17
Dec-26 4.00	0.69	-	-	-	23.61	0.78	-	22,654
Dec-26 4.20	0.55	-	-	-	22.79	0.69	-	157
Dec-26 4.30	0.49	-	-	-	22.38	0.64	-	10
Dec-26 4.40	0.43	-	-	-	21.98	0.60	-	2
Dec-26 4.50	0.38	-	-	-	21.57	0.55	-	20,005
Dec-26 4.60	0.33	-	-	-	21.22	0.50	-	35,000
Dec-26 4.70	0.29	-	-	-	21.10	0.46	-	10
Dec-26 4.90	0.22	-	-	-	20.85	0.37	-	2
Dec-26 5.00	0.19	-	-	-	20.73	0.34	-	2
Dec-26 5.25	0.13	-	-	-	20.42	0.25	-	8
Dec-26 5.50	0.09	-	-	-	20.11	0.19	-	2
Mar-27 4.60	0.36	-	-	-	21.66	0.50	-	20,000
Mar-27 4.80	0.28	-	-	-	21.43	0.42	-	4
Jun-27 4.00	0.71	-	-	-	23.83	0.76	-	8
Jun-27 4.70	0.34	-	-	-	21.95	0.46	-	2
Jun-27 4.80	0.30	-	-	-	21.83	0.43	-	150
Jun-27 4.90	0.27	-	-	-	21.70	0.39	-	150
Jun-27 5.00	0.24	-	-	-	21.58	0.36	-	150
Jun-27 5.75	0.09	-	-	-	20.65	0.17	-	20
Sep-27 5.50	0.15	-	-	-	21.28	0.24	-	8
Dec-27 4.00	0.73	-	-	-	24.34	0.73	-	110
Dec-27 4.20	0.61	-	-	-	23.89	0.65	-	1
Dec-27 4.40	0.51	-	-	-	23.44	0.57	-	10
Dec-27 4.50	0.46	-	-	-	23.22	0.54	-	26
Dec-27 4.60	0.42	-	-	-	23.01	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.90	0.47	-	30,000
Dec-27 5.00	0.29	-	-	-	22.55	0.38	-	515
Dec-27 5.25	0.22	-	-	-	22.26	0.32	-	165
Dec-27 5.50	0.17	-	-	-	21.97	0.26	-	10
Dec-27 6.00	0.10	-	-	-	21.38	0.17	-	6,000
Jun-28 4.00	0.75	-	-	-	24.86	0.72	-	100
Jun-28 5.00	0.33	-	-	-	23.38	0.40	-	4
Dec-28 4.00	0.77	-	-	-	25.62	0.70	-	18
Dec-28 4.40	0.57	-	-	-	24.98	0.57	-	1
Dec-28 4.80	0.43	-	-	-	24.48	0.46	-	10
Dec-28 5.25	0.31	-	-	-	24.05	0.36	-	50
Dec-29 3.40	1.21	-	-	-	27.23	0.95	-	10
Dec-29 4.30	0.66	-	-	-	26.18	0.59	-	1
Dec-29 4.50	0.58	-	-	-	25.95	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.52	0.43	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 4.60	0.02	-	-	-	19.55	-1.00	3	-
Sep-25 3.40	-	-	-	-	35.26	-	-	30
Sep-25 3.50	-	-	-	-	33.99	-	-	31
Sep-25 3.60	-	-	-	-	32.71	-	-	715
Sep-25 3.70	-	-	-	-	31.44	-	-	100
Sep-25 3.80	-	-	-	-	30.16	-	-	1,022
Sep-25 3.90	-	-	-	-	28.89	-0.01	-	43
Sep-25 4.00	-	-	-	-	27.61	-0.02	-	74
Sep-25 4.10	-	-	-	-	26.34	-0.04	-	212
Sep-25 4.20	0.01	-	-	-	25.07	-0.07	-	1,015
Sep-25 4.30	0.02	-	-	-	23.79	-0.13	-	67
Sep-25 4.40	0.03	-	-	-	22.52	-0.22	-	58,761
Sep-25 4.50	0.06	0.07	0.07	0.07	21.24	-0.35	2	92
Sep-25 4.60	0.10	-	-	-	20.16	-0.52	-	202
Sep-25 4.70	0.16	-	-	-	19.73	-0.70	-	223
Sep-25 4.80	0.24	-	-	-	19.30	-0.84	-	1
Oct-25 4.10	0.02	-	-	-	26.33	-0.11	-	20
Oct-25 4.20	0.04	-	-	-	25.06	-0.16	-	11
Oct-25 4.40	0.07	-	-	-	22.51	-0.29	-	2
Oct-25 4.80	0.27	-	-	-	19.38	-0.73	-	1
Oct-25 5.00	0.43	-	-	-	18.61	-0.91	-	10
Nov-25 4.20	0.07	0.06	0.06	0.06	24.26	-0.20	1	1
Nov-25 4.30	0.08	-	-	-	23.12	-0.26	-	1
Nov-25 4.40	0.11	-	-	-	21.97	-0.32	-	2
Nov-25 4.50	0.14	-	-	-	20.83	-0.40	-	2
Nov-25 4.80	0.29	-	-	-	19.12	-0.67	-	10
Dec-25 2.70	-	-	-	-	39.21	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	36.04	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	34.98	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	33.93	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	32.87	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	31.82	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	30.76	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	29.71	-0.09	-	1,872
Dec-25 3.70	0.04	-	-	-	28.65	-0.11	-	13
Dec-25 3.80	0.05	-	-	-	27.59	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	26.54	-0.16	-	199
Dec-25 4.00	0.08	-	-	-	25.48	-0.20	-	80,004
Dec-25 4.10	0.09	-	-	-	24.43	-0.25	-	20,226
Dec-25 4.20	0.12	0.11	0.11	0.11	23.37	-0.30	10	211
Dec-25 4.30	0.15	0.14	0.14	0.14	22.32	-0.36	1	1,602
Dec-25 4.40	0.18	-	-	-	21.26	-0.43	-	305
Dec-25 4.50	0.22	0.25	0.25	0.25	20.20	-0.51	3	1,812
Dec-25 4.60	0.27	-	-	-	19.31	-0.60	-	80,238
Dec-25 4.70	0.34	-	-	-	18.98	-0.68	-	42,188
Dec-25 4.80	0.41	-	-	-	18.65	-0.75	-	50
Dec-25 4.90	0.49	-	-	-	18.32	-0.81	-	20
Dec-25 5.00	0.57	-	-	-	18.00	-0.87	-	20
Dec-25 5.25	0.80	-	-	-	17.18	-0.95	-	100
Dec-25 5.50	1.04	-	-	-	16.36	-0.99	-	100
Dec-25 5.75	1.29	-	-	-	15.54	-1.00	-	425
Dec-25 6.00	1.54	-	-	-	14.72	-1.00	-	153
Dec-25 6.25	1.78	-	-	-	13.90	-1.00	-	282
Dec-25 6.50	2.03	-	-	-	13.08	-1.00	-	2
Mar-26 2.20	-	-	-	-	38.26	-	-	3
Mar-26 3.20	0.03	-	-	-	30.18	-0.05	-	6
Mar-26 3.50	0.05	-	-	-	27.75	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	26.94	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	26.14	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	25.33	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	24.52	-0.20	-	122
Mar-26 4.00	0.12	-	-	-	23.71	-0.24	-	143
Mar-26 4.10	0.14	-	-	-	22.90	-0.28	-	535
Mar-26 4.20	0.17	-	-	-	22.10	-0.32	-	139
Mar-26 4.30	0.20	-	-	-	21.29	-0.38	-	31
Mar-26 4.40	0.24	-	-	-	20.48	-0.43	-	30,004
Mar-26 4.50	0.28	-	-	-	19.67	-0.49	-	16
Mar-26 4.60	0.33	-	-	-	19.00	-0.56	-	15,000
Mar-26 4.70	0.39	-	-	-	18.80	-0.62	-	35,000
Mar-26 4.80	0.45	-	-	-	18.60	-0.68	-	1
Mar-26 5.00	0.61	-	-	-	18.21	-0.79	-	3
Mar-26 5.50	1.05	-	-	-	17.23	-0.95	-	3
Mar-26 6.00	1.54	-	-	-	16.24	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	26.14	-0.12	-	1,316
Jun-26 3.50	0.08	-	-	-	25.52	-0.14	-	25
Jun-26 3.60	0.10	-	-	-	24.90	-0.17	-	3,000
Jun-26 3.70	0.11	-	-	-	24.28	-0.20	-	100
Jun-26 3.90	0.16	-	-	-	23.05	-0.26	-	27
Jun-26 4.00	0.18	-	-	-	22.43	-0.30	-	25
Jun-26 4.10	0.21	-	-	-	21.81	-0.34	-	10
Jun-26 4.20	0.25	-	-	-	21.19	-0.39	-	30,525
Jun-26 4.30	0.29	-	-	-	20.57	-0.43	-	12
Jun-26 4.40	0.33	-	-	-	19.95	-0.48	-	25,004
Jun-26 4.50	0.38	0.37	0.37	0.37	19.33	-0.54	1	1
Jun-26 4.60	0.43	-	-	-	18.81	-0.59	-	18
Jun-26 4.70	0.50	-	-	-	18.65	-0.64	-	60
Jun-26 5.00	0.71	-	-	-	18.17	-0.77	-	73
Jun-26 5.50	1.14	-	-	-	17.37	-0.92	-	300
Sep-26 3.20	0.05	-	-	-	25.31	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	24.82	-0.11	-	1
Sep-26 4.00	0.21	-	-	-	21.35	-0.31	-	10,000
Sep-26 4.10	0.24	-	-	-	20.86	-0.35	-	607
Sep-26 4.40	0.36	-	-	-	19.37	-0.48	-	1
Sep-26 5.00	0.74	-	-	-	17.88	-0.75	-	17
Sep-26 6.00	1.62	-	-	-	16.42	-0.97	-	5
Dec-26 2.80	0.03	-	-	-	25.27	-0.05	-	5
Dec-26 3.30	0.09	-	-	-	23.23	-0.14	-	4
Dec-26 3.50	0.12	-	-	-	22.42	-0.18	-	4
Dec-26 3.60	0.14	-	-	-	22.01	-0.21	-	1
Dec-26 3.80	0.20	-	-	-	21.19	-0.28	-	1
Dec-26 3.90	0.22	-	-	-	20.78	-0.31	-	1,280
Dec-26 4.00	0.26	-	-	-	20.38	-0.35	-	22,006
Dec-26 4.10	0.30	-	-	-	19.97	-0.39	-	1
Dec-26 4.30	0.38	-	-	-	19.15	-0.47	-	45
Dec-26 4.40	0.43	-	-	-	18.75	-0.52	-	35
Dec-26 4.50	0.49	-	-	-	18.34	-0.56	-	31
Dec-26 4.60	0.54	-	-	-	17.99	-0.61	-	35,010
Dec-26 4.70	0.61	-	-	-	17.87	-0.65	-	1
Dec-26 4.80	0.68	-	-	-	17.75	-0.69	-	50
Dec-26 5.00	0.83	-	-	-	17.50	-0.76	-	1
Dec-26 5.50	1.25	-	-	-	16.88	-0.89	-	100
Dec-26 6.00	1.71	-	-	-	16.26	-0.96	-	4
Dec-26 6.25	1.95	-	-	-	15.95	-0.98	-	17
Mar-27 4.00	0.28	-	-	-	20.03	-0.35	-	50
Mar-27 4.10	0.32	-	-	-	19.68	-0.39	-	25
Mar-27 4.20	0.36	-	-	-	19.33	-0.43	-	600
Mar-27 4.50	0.51	-	-	-	18.28	-0.55	-	5
Mar-27 4.60	0.57	-	-	-	17.98	-0.59	-	20,000
Mar-27 4.70	0.63	-	-	-	17.87	-0.63	-	1
Jun-27 3.80	0.25	-	-	-	19.53	-0.31	-	10
Jun-27 3.90	0.28	-	-	-	19.23	-0.35	-	19
Jun-27 4.00	0.32	-	-	-	18.94	-0.38	-	10
Jun-27 4.30	0.46	-	-	-	18.04	-0.50	-	10
Jun-27 4.40	0.51	-	-	-	17.74	-0.54	-	5
Dec-27 2.20	0.01	-	-	-	22.80	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	20.99	-0.13	-	7,502
Dec-27 4.00	0.39	-	-	-	18.73	-0.41	-	3
Dec-27 4.10	0.44	-	-	-	18.51	-0.45	-	3
Dec-27 4.20	0.49	-	-	-	18.28	-0.48	-	1
Dec-27 4.30	0.54	-	-	-	18.06	-0.52	-	4
Dec-27 4.40	0.60	-	-	-	17.83	-0.55	-	3
Dec-27 4.50	0.66	-	-	-	17.61	-0.59	-	3
Dec-27 4.60	0.72	-	-	-	17.40	-0.62	-	250
Dec-27 4.70	0.79	-	-	-	17.29	-0.65	-	30,000
Dec-27 5.00	1.01	-	-	-	16.94	-0.74	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.39	-	-	-	25.27	0.93	-	10
Dec-25 3.00	1.46	-	-	-	37.41	0.97	-	5
Dec-25 4.50	0.19	-	-	-	21.57	0.49	-	5
Jun-26 4.70	0.19	-	-	-	20.46	0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	30.16	-	-	120
Sep-25 4.00	-	-	-	-	27.61	-0.02	-	10
Sep-25 4.10	-	-	-	-	26.34	-0.04	-	570
Sep-25 4.30	0.02	-	-	-	23.79	-0.13	-	1
Sep-25 5.00	0.42	-	-	-	18.44	-0.97	-	9
Oct-25 4.30	0.05	-	-	-	23.78	-0.21	-	500
Oct-25 4.40	0.07	-	-	-	22.51	-0.29	-	500
Nov-25 4.20	0.06	-	-	-	24.26	-0.20	-	1,000
Nov-25 4.80	0.29	-	-	-	19.12	-0.66	-	10
Dec-25 3.60	0.03	-	-	-	29.71	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	26.54	-0.16	-	300
Dec-25 4.00	0.08	-	-	-	25.48	-0.20	-	5
Dec-25 4.10	0.10	-	-	-	24.43	-0.25	-	590
Dec-25 4.30	0.15	-	-	-	22.32	-0.36	-	750
Dec-25 5.00	0.57	-	-	-	18.00	-0.86	-	10
Dec-25 7.50	3.03	-	-	-	9.81	-0.99	-	5
Dec-25 8.50	4.02	-	-	-	6.53	-0.99	-	48
Dec-25 9.50	5.01	-	-	-	4.53	-0.99	-	50
Dec-25 10.00	5.51	-	-	-	4.53	-0.99	-	53
Dec-25 11.00	6.50	-	-	-	4.53	-0.99	-	52
Dec-25 12.00	7.50	-	-	-	4.53	-0.99	-	361
Dec-25 16.50	11.97	-	-	-	4.53	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	22.90	-0.27	-	600
Mar-26 4.30	0.20	-	-	-	21.29	-0.37	-	680
Mar-26 5.00	0.59	-	-	-	18.21	-0.76	-	5
Mar-26 7.75	3.24	-	-	-	12.80	-0.99	-	750
Jun-26 4.10	0.21	-	-	-	21.81	-0.34	-	1,900
Jun-26 4.20	0.25	-	-	-	21.19	-0.38	-	760

	Previous Close	2.38		29/08/25
	UNICAJA Close	2.37		29/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.83	-	-	8
Dec-25 2.50	0.26	-	-	-	27.81	-0.67	-	10

	Previous Close	92.40		29/08/25
	VIDRALA Close	92.10		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	1.68	-	-	-	17.80	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	2.13	-	-	-	16.89	-0.47	-	5
Dec-25 84.00	1.11	-	-	-	20.60	-0.18	-	1
Dec-25 90.00	2.50	-	-	-	17.99	-0.37	-	5
Dec-25 92.00	3.21	-	-	-	17.12	-0.46	-	5
Mar-26 88.00	3.17	-	-	-	18.25	-0.35	-	5
Mar-26 90.00	3.89	-	-	-	17.67	-0.41	-	5
Mar-26 92.00	4.72	-	-	-	17.09	-0.48	-	5
Mar-26 105.00	13.84	-	-	-	16.36	-0.85	-	4

	Previous Close	59.70		29/08/25
	VISCOFAN Close	59.80		29/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	0.27	-	-	-	11.92	0.26	-	1
Sep-25 62.98	0.01	-	-	-	10.56	0.02	-	1
Nov-25 62.98	0.52	-	-	-	13.21	0.24	-	1
Dec-25 49.20	10.96	-	-	-	20.10	0.97	-	1
Dec-25 62.98	0.67	-	-	-	13.17	0.27	-	1
Dec-25 64.95	0.21	-	-	-	11.81	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	16.88	-	-	1
Sep-25 57.08	0.09	-	-	-	14.88	-0.09	-	1
Sep-25 59.04	0.45	-	-	-	13.89	-0.34	-	3
Sep-25 61.01	1.46	-	-	-	12.66	-0.74	-	1
Oct-25 51.17	0.01	-	-	-	18.12	-0.01	-	1
Oct-25 57.08	0.34	-	-	-	15.15	-0.18	-	10
Oct-25 59.04	0.84	-	-	-	14.17	-0.38	-	7
Nov-25 59.04	1.30	-	-	-	15.23	-0.40	-	1
Dec-25 53.14	0.35	-	-	-	16.02	-0.13	-	2
Dec-25 55.11	0.66	-	-	-	15.14	-0.22	-	3
Dec-25 57.08	1.18	-	-	-	14.26	-0.36	-	1
Dec-25 59.04	2.00	-	-	-	13.39	-0.53	-	6
Dec-25 61.01	3.13	-	-	-	12.21	-0.72	-	2
Dec-25 62.98	4.61	-	-	-	10.85	-0.88	-	3
Mar-26 55.11	1.03	-	-	-	14.34	-0.26	-	1
Mar-26 57.08	1.63	-	-	-	13.71	-0.38	-	1
Mar-26 59.04	2.46	-	-	-	13.09	-0.51	-	1
Mar-26 62.98	4.86	-	-	-	11.18	-0.81	-	2
Jun-26 58.00	2.49	-	-	-	12.78	-0.46	-	1
Jun-26 60.00	3.50	-	-	-	12.28	-0.58	-	1

Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment.

(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation.

The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit.