Boletin

DAILY BULLETIN 09/15/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	43,169	-	-	43,169	-
MINI IBEX-35	2,641	891	278	3,810	3.21
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,498,998	6,576	102,463	2,608,037	0.06
DIVIDENDOS	9,800	-	-	9,800	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	86,824	-	-	86,824
MINI IBEX-35	2,888	89,239	93,328	185,455
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,325	-	-	6,325
BONO 10	-	-	-	-
ACCIONES	1,724,760	1,732,401	4,572,774	8,029,935
DIVIDENDOS	11,772	-	-	11,772

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	15,308.20		15/09/25
	IBEX - 35 Close	15,395.10		15/09/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,391.4	15,402	15,421	15,337	24,042	65,217
17-Oct-25	15,415.0	15,416	15,443	15,366	19,127	21,517
21-Nov-25	15,338.0	-	-	-	-	-
19-Dec-25	15,328.0	-	-	-	-	90
20-Mar-26	15,333.0	-	-	-	-	-
19-Jun-26	15,177.0	-	-	-	-	-
18-Sep-26	15,112.0	-	-	-	-	-
18-Dec-26	15,031.0	-	-	-	-	-
19-Mar-27	15,034.0	-	-	-	-	-
18-Jun-27	14,879.0	-	-	-	-	-
17-Sep-27	14,821.0	-	-	-	-	-
17-Dec-27	14,745.0	-	-	-	-	-
16-Jun-28	14,630.0	-	-	-	-	-
15-Dec-28	14,503.0	-	-	-	-	-
15-Jun-29	14,404.0	-	-	-	-	-
21-Dec-29	14,298.0	-	-	-	-	-
21-Jun-30	14,185.0	-	-	-	-	-

	Previous Close	-		15/09/25
	MINI IBEX-35 Close	-		15/09/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,391.4	15,390	15,420	15,335	1,862	1,921
26-Sep-25	15,395.0	-	-	-	-	-
03-Oct-25	15,400.0	-	-	-	-	-
10-Oct-25	15,406.0	-	-	-	-	-
17-Oct-25	15,415.0	15,415	15,440	15,315	776	961
21-Nov-25	15,338.0	15,400	15,400	15,400	1	4
19-Dec-25	15,328.0	15,300	15,300	15,300	2	2
20-Mar-26	15,333.0	-	-	-	-	-
19-Jun-26	15,177.0	-	-	-	-	-
18-Sep-26	15,112.0	-	-	-	-	-
18-Dec-26	15,031.0	-	-	-	-	-
19-Mar-27	15,034.0	-	-	-	-	-
18-Jun-27	14,879.0	-	-	-	-	-
17-Sep-27	14,821.0	-	-	-	-	-
17-Dec-27	14,745.0	-	-	-	-	-
16-Jun-28	14,630.0	-	-	-	-	-
15-Dec-28	14,503.0	-	-	-	-	-
15-Jun-29	14,404.0	-	-	-	-	-
21-Dec-29	14,298.0	-	-	-	-	-
21-Jun-30	14,185.0	-	-	-	-	-

	Previous Close	-		15/09/25
	MICRO IBEX-35 Close	-		15/09/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,391.4	-	-	-	-	-
17-Oct-25	15,415.0	-	-	-	-	-

	Previous Close	1,478.80		15/09/25
	IBEX BANCOS Close	1,495.30		15/09/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,495.6	-	-	-	-	-
17-Oct-25	1,497.0	-	-	-	-	-
21-Nov-25	1,479.0	-	-	-	-	-
19-Dec-25	1,480.0	-	-	-	-	-
20-Mar-26	1,485.0	-	-	-	-	-
19-Jun-26	1,459.0	-	-	-	-	-
18-Sep-26	1,463.0	-	-	-	-	-
18-Dec-26	1,445.0	-	-	-	-	-
19-Mar-27	1,450.0	-	-	-	-	-
18-Jun-27	1,424.0	-	-	-	-	-
17-Sep-27	1,428.0	-	-	-	-	-
17-Dec-27	1,411.0	-	-	-	-	-
16-Jun-28	1,394.0	-	-	-	-	-
15-Dec-28	1,382.0	-	-	-	-	-
15-Jun-29	1,368.0	-	-	-	-	-
21-Dec-29	1,359.0	-	-	-	-	-
21-Jun-30	1,344.0	-	-	-	-	-

	Previous Close	1,693.90		15/09/25
	IBEX ENERGIA Close	1,705.70		15/09/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,706.1	-	-	-	-	-
17-Oct-25	1,709.0	-	-	-	-	-
21-Nov-25	1,710.0	-	-	-	-	-
19-Dec-25	1,710.0	-	-	-	-	-
20-Mar-26	1,689.0	-	-	-	-	-
19-Jun-26	1,693.0	-	-	-	-	-
18-Sep-26	1,650.0	-	-	-	-	-
18-Dec-26	1,654.0	-	-	-	-	-
19-Mar-27	1,633.0	-	-	-	-	-
18-Jun-27	1,637.0	-	-	-	-	-
17-Sep-27	1,596.0	-	-	-	-	-
17-Dec-27	1,600.0	-	-	-	-	-
16-Jun-28	1,587.0	-	-	-	-	-
15-Dec-28	1,553.0	-	-	-	-	-
15-Jun-29	1,542.0	-	-	-	-	-
21-Dec-29	1,509.0	-	-	-	-	-
21-Jun-30	1,498.0	-	-	-	-	-

	Previous Close	399.50		15/09/25
	IBEX - 35 Impacto DIV Close	399.50		15/09/25

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	403.0	-	-	-	-	-
21-Nov-25	505.0	-	-	-	-	-
19-Dec-25	538.0	-	-	-	-	5,350
18-Dec-26	567.0	-	-	-	-	600
17-Dec-27	561.0	-	-	-	-	175
15-Dec-28	550.0	-	-	-	-	200
21-Dec-29	541.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	166.80		15/09/25
	ACCIONA Close	168.60		15/09/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	168.64	168.13	168.13	168.13	5	1,210
17-Oct-25	168.89	-	-	-	-	-
21-Nov-25	169.21	-	-	-	-	-
19-Dec-25	169.47	-	-	-	-	-
20-Mar-26	170.28	-	-	-	-	-
19-Jun-26	171.07	-	-	-	-	-
18-Sep-26	166.34	-	-	-	-	-
18-Dec-26	167.10	-	-	-	-	-
19-Mar-27	167.89	-	-	-	-	-
18-Jun-27	168.70	-	-	-	-	-
17-Sep-27	163.92	-	-	-	-	-
17-Dec-27	164.76	-	-	-	-	-
16-Jun-28	166.52	-	-	-	-	-
15-Dec-28	162.61	-	-	-	-	-
15-Jun-29	164.49	-	-	-	-	-
21-Dec-29	160.77	-	-	-	-	-
21-Jun-30	162.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	168.64	-	-	-	-	-
17-Oct-25	168.89	-	-	-	-	-
21-Nov-25	169.21	-	-	-	-	-
19-Dec-25	169.47	-	-	-	-	-
20-Mar-26	170.28	-	-	-	-	-
19-Jun-26	171.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	168.60	-	-	-	-	-

	Previous Close	22.40		15/09/25
	ACCIONA ENERGIA Close	22.30		15/09/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.30	-	-	-	-	5
17-Oct-25	22.34	-	-	-	-	-
21-Nov-25	22.38	-	-	-	-	-
19-Dec-25	22.41	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-
19-Jun-26	22.13	-	-	-	-	-
18-Sep-26	22.22	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	-
19-Mar-27	22.43	-	-	-	-	-
18-Jun-27	22.04	-	-	-	-	-
17-Sep-27	22.15	-	-	-	-	-
17-Dec-27	22.26	-	-	-	-	-
16-Jun-28	22.00	-	-	-	-	-
15-Dec-28	22.24	-	-	-	-	-
15-Jun-29	21.99	-	-	-	-	-
21-Dec-29	22.27	-	-	-	-	-
21-Jun-30	22.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.30	-	-	-	-	-
17-Oct-25	22.34	-	-	-	-	-
21-Nov-25	22.38	-	-	-	-	-
19-Dec-25	22.41	-	-	-	-	-
20-Mar-26	22.52	-	-	-	-	-
19-Jun-26	22.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.30	-	-	-	-	-

	Previous Close	10.76		15/09/25
	ACERINOX Close	10.84		15/09/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.84	-	-	-	-	-
17-Oct-25	10.86	-	-	-	-	-
21-Nov-25	10.88	-	-	-	-	-
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.67	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-
18-Dec-26	10.43	-	-	-	-	-
19-Mar-27	10.14	-	-	-	-	-
18-Jun-27	10.19	-	-	-	-	-
17-Sep-27	9.90	-	-	-	-	-
17-Dec-27	9.95	-	-	-	-	-
16-Jun-28	9.70	-	-	-	-	-
15-Dec-28	9.46	-	-	-	-	-
15-Jun-29	9.20	-	-	-	-	-
21-Dec-29	8.94	-	-	-	-	-
21-Jun-30	8.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.84	-	-	-	-	-
17-Oct-25	10.86	-	-	-	-	-
21-Nov-25	10.88	-	-	-	-	-
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.84	-	-	-	-	-

	Previous Close	68.70		15/09/25
	ACS Close	69.60		15/09/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	69.62	-	-	-	-	65
17-Oct-25	69.72	-	-	-	-	-
21-Nov-25	69.85	-	-	-	-	-
19-Dec-25	69.96	69.57	69.57	69.57	1	3
20-Mar-26	69.79	-	-	-	-	-
19-Jun-26	70.12	-	-	-	-	-
18-Sep-26	68.71	-	-	-	-	-
18-Dec-26	69.03	-	-	-	-	-
19-Mar-27	68.81	-	-	-	-	-
18-Jun-27	69.14	-	-	-	-	-
17-Sep-27	67.72	-	-	-	-	-
17-Dec-27	68.07	-	-	-	-	-
16-Jun-28	68.23	-	-	-	-	-
15-Dec-28	67.09	-	-	-	-	-
15-Jun-29	67.30	-	-	-	-	-
21-Dec-29	66.24	-	-	-	-	-
21-Jun-30	66.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	69.62	-	-	-	-	-
17-Oct-25	69.72	-	-	-	-	-
21-Nov-25	69.85	-	-	-	-	-
19-Dec-25	69.96	-	-	-	-	-
20-Mar-26	69.79	-	-	-	-	-
19-Jun-26	70.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.60	-	-	-	-	-

	Previous Close	24.87		15/09/25
	AENA Close	24.55		15/09/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.56	-	-	-	-	30
17-Oct-25	24.59	-	-	-	-	-
21-Nov-25	24.64	-	-	-	-	-
19-Dec-25	24.68	-	-	-	-	-
20-Mar-26	24.79	-	-	-	-	-
19-Jun-26	23.85	-	-	-	-	-
18-Sep-26	23.95	-	-	-	-	-
18-Dec-26	24.06	-	-	-	-	-
19-Mar-27	24.17	-	-	-	-	-
18-Jun-27	23.18	-	-	-	-	-
17-Sep-27	23.29	-	-	-	-	-
17-Dec-27	23.41	-	-	-	-	-
16-Jun-28	22.53	-	-	-	-	-
15-Dec-28	22.78	-	-	-	-	-
15-Jun-29	21.88	-	-	-	-	-
21-Dec-29	22.16	-	-	-	-	-
21-Jun-30	21.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.56	-	-	-	-	-
17-Oct-25	24.59	-	-	-	-	-
21-Nov-25	24.64	-	-	-	-	-
19-Dec-25	24.68	-	-	-	-	-
20-Mar-26	24.79	-	-	-	-	-
19-Jun-26	23.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.55	-	-	-	-	-

	Previous Close	11.14		15/09/25
	ALMIRALL Close	11.18		15/09/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.18	-	-	-	-	-
17-Oct-25	11.20	-	-	-	-	-
21-Nov-25	11.22	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	-
20-Mar-26	11.29	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.21	-	-	-	-	-
18-Dec-26	11.26	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.18	-	-	-	-	-
17-Sep-27	11.24	-	-	-	-	-
17-Dec-27	11.30	-	-	-	-	-
16-Jun-28	11.23	-	-	-	-	-
15-Dec-28	11.36	-	-	-	-	-
15-Jun-29	11.30	-	-	-	-	-
21-Dec-29	11.44	-	-	-	-	-
21-Jun-30	11.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.18	-	-	-	-	-
17-Oct-25	11.20	-	-	-	-	-
21-Nov-25	11.22	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	-
20-Mar-26	11.29	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.18	-	-	-	-	-

	Previous Close	68.00		15/09/25
	AMADEUS Close	68.00		15/09/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.01	-	-	-	-	18
17-Oct-25	68.12	-	-	-	-	-
21-Nov-25	68.25	-	-	-	-	-
19-Dec-25	68.35	-	-	-	-	-
20-Mar-26	68.14	-	-	-	-	-
19-Jun-26	68.45	-	-	-	-	-
18-Sep-26	67.78	-	-	-	-	-
18-Dec-26	68.10	-	-	-	-	-
19-Mar-27	67.81	-	-	-	-	-
18-Jun-27	68.14	-	-	-	-	-
17-Sep-27	67.38	-	-	-	-	-
17-Dec-27	67.72	-	-	-	-	-
16-Jun-28	67.79	-	-	-	-	-
15-Dec-28	67.30	-	-	-	-	-
15-Jun-29	67.35	-	-	-	-	-
21-Dec-29	66.84	-	-	-	-	-
21-Jun-30	66.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.01	-	-	-	-	-
17-Oct-25	68.12	-	-	-	-	-
21-Nov-25	68.25	-	-	-	-	-
19-Dec-25	68.35	-	-	-	-	-
20-Mar-26	68.14	-	-	-	-	-
19-Jun-26	68.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.00	-	-	-	-	-

	Previous Close	29.58		15/09/25
	ARCELORMITTAL Close	29.57		15/09/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.58	29.59	29.62	29.59	50	71
17-Oct-25	29.62	-	-	-	-	-
21-Nov-25	29.45	-	-	-	-	-
19-Dec-25	29.50	-	-	-	-	24
20-Mar-26	29.64	-	-	-	-	-
19-Jun-26	29.57	-	-	-	-	-
18-Sep-26	29.70	-	-	-	-	-
18-Dec-26	29.64	-	-	-	-	-
19-Mar-27	29.78	-	-	-	-	-
18-Jun-27	29.72	-	-	-	-	-
17-Sep-27	29.86	-	-	-	-	-
17-Dec-27	29.82	-	-	-	-	-
16-Jun-28	29.93	-	-	-	-	-
15-Dec-28	30.05	-	-	-	-	-
15-Jun-29	30.19	-	-	-	-	-
21-Dec-29	30.35	-	-	-	-	-
21-Jun-30	30.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.58	-	-	-	-	-
17-Oct-25	29.62	-	-	-	-	-
21-Nov-25	29.45	-	-	-	-	-
19-Dec-25	29.50	-	-	-	-	-
20-Mar-26	29.64	-	-	-	-	-
19-Jun-26	29.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.57	-	-	-	-	-

	Previous Close	5.60		15/09/25
	ATRESMEDIA Close	5.64		15/09/25

FUTURES ATRESMEDIA

DELIVERY 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	5.49	-	-	-	-	-
20-Mar-26	5.52	-	-	-	-	-
19-Jun-26	5.30	-	-	-	-	-
18-Sep-26	5.32	-	-	-	-	-
18-Dec-26	5.17	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	4.96	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-
17-Dec-27	4.83	-	-	-	-	-
16-Jun-28	4.61	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.54	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	3.90	-	-	-	-	-

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	5.49	-	-	-	-	-
20-Mar-26	5.52	-	-	-	-	-
19-Jun-26	5.30	-	-	-	-	-

	Previous Close	1.36		15/09/25
	AUDAX RENOV Close	1.37		15/09/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.37	-	-	-	-	-

	Previous Close	53.70		15/09/25
	AUXIL. FF.CC Close	54.30		15/09/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.30	-	-	-	-	-

	Previous Close	3.38		15/09/25
	B.SABADELL Close	3.35		15/09/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.35	-	-	-	-	790
17-Oct-25	3.35	-	-	-	-	-
21-Nov-25	3.36	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.25	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.10	-	-	-	-	-
17-Sep-27	3.05	-	-	-	-	-
17-Dec-27	3.06	-	-	-	-	-
16-Jun-28	2.95	-	-	-	-	-
15-Dec-28	2.91	-	-	-	-	-
15-Jun-29	2.81	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.35	-	-	-	-	-
17-Oct-25	3.35	-	-	-	-	-
21-Nov-25	3.36	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.35	-	-	-	-	-

	Previous Close	13.10		15/09/25
	BANKINTER Close	13.27		15/09/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.27	13.16	13.16	13.16	10	305
17-Oct-25	13.29	-	-	-	-	-
21-Nov-25	13.31	-	-	-	-	-
19-Dec-25	13.02	12.96	12.96	12.96	5	20
20-Mar-26	13.09	-	-	-	-	-
19-Jun-26	13.01	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.66	-	-	-	-	-
19-Mar-27	12.72	-	-	-	-	-
18-Jun-27	12.64	-	-	-	-	-
17-Sep-27	12.55	-	-	-	-	-
17-Dec-27	12.28	-	-	-	-	-
16-Jun-28	12.27	-	-	-	-	-
15-Dec-28	11.89	-	-	-	-	-
15-Jun-29	11.87	-	-	-	-	-
21-Dec-29	11.50	-	-	-	-	-
21-Jun-30	11.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.27	-	-	-	-	-
17-Oct-25	13.29	-	-	-	-	-
21-Nov-25	13.31	-	-	-	-	-
19-Dec-25	13.02	-	-	-	-	-
20-Mar-26	13.09	-	-	-	-	-
19-Jun-26	13.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.27	-	-	-	-	-

	Previous Close	16.22		15/09/25
	BBVA Close	16.36		15/09/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.36	16.35	16.35	16.35	1	522
26-Sep-25	16.37	-	-	-	-	-
03-Oct-25	16.38	-	-	-	-	-
10-Oct-25	16.38	-	-	-	-	-
17-Oct-25	16.39	-	-	-	-	-
21-Nov-25	16.11	-	-	-	-	-
19-Dec-25	16.13	-	-	-	-	12,500
20-Mar-26	16.21	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-
18-Sep-26	15.89	-	-	-	-	-
18-Dec-26	15.62	-	-	-	-	-
19-Mar-27	15.69	-	-	-	-	-
18-Jun-27	15.35	-	-	-	-	-
17-Sep-27	15.43	-	-	-	-	-
17-Dec-27	15.19	-	-	-	-	-
16-Jun-28	14.97	-	-	-	-	-
15-Dec-28	14.84	-	-	-	-	-
15-Jun-29	14.62	-	-	-	-	-
21-Dec-29	14.53	-	-	-	-	-
21-Jun-30	14.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.36	-	-	-	-	-
17-Oct-25	16.39	-	-	-	-	-
21-Nov-25	16.11	-	-	-	-	-
19-Dec-25	16.13	-	-	-	-	-
20-Mar-26	16.21	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.36	-	-	-	-	-

	Previous Close	8.77		15/09/25
	CAIXABANK Close	8.90		15/09/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.90	8.83	8.83	8.83	150	72
17-Oct-25	8.92	-	-	-	-	-
21-Nov-25	8.79	-	-	-	-	-
19-Dec-25	8.80	8.60	8.67	8.60	150	160
20-Mar-26	8.84	-	-	-	-	-
19-Jun-26	8.61	-	-	-	-	-
18-Sep-26	8.65	-	-	-	-	-
18-Dec-26	8.55	-	-	-	-	-
19-Mar-27	8.59	-	-	-	-	-
18-Jun-27	8.37	-	-	-	-	-
17-Sep-27	8.41	-	-	-	-	-
17-Dec-27	8.32	-	-	-	-	-
16-Jun-28	8.21	-	-	-	-	-
15-Dec-28	8.11	-	-	-	-	-
15-Jun-29	8.01	-	-	-	-	-
21-Dec-29	7.91	-	-	-	-	-
21-Jun-30	7.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.90	-	-	-	-	-
17-Oct-25	8.92	-	-	-	-	-
21-Nov-25	8.79	-	-	-	-	-
19-Dec-25	8.80	-	-	-	-	-
20-Mar-26	8.84	-	-	-	-	-
19-Jun-26	8.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.90	-	-	-	-	-

	Previous Close	30.48		15/09/25
	CELLNEX Close	30.15		15/09/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.16	-	-	-	-	30
17-Oct-25	30.20	-	-	-	-	-
21-Nov-25	30.21	-	-	-	-	-
19-Dec-25	30.26	-	-	-	-	-
20-Mar-26	30.40	-	-	-	-	-
19-Jun-26	30.19	-	-	-	-	-
18-Sep-26	30.32	-	-	-	-	-
18-Dec-26	30.10	-	-	-	-	-
19-Mar-27	30.24	-	-	-	-	-
18-Jun-27	30.00	-	-	-	-	-
17-Sep-27	30.15	-	-	-	-	-
17-Dec-27	29.93	-	-	-	-	-
16-Jun-28	29.84	-	-	-	-	-
15-Dec-28	29.76	-	-	-	-	-
15-Jun-29	29.66	-	-	-	-	-
21-Dec-29	29.58	-	-	-	-	-
21-Jun-30	29.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.16	-	-	-	-	-
17-Oct-25	30.20	-	-	-	-	-
21-Nov-25	30.21	-	-	-	-	-
19-Dec-25	30.26	-	-	-	-	-
20-Mar-26	30.40	-	-	-	-	-
19-Jun-26	30.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.15	-	-	-	-	-

	Previous Close	27.05		15/09/25
	CIE AUTOMOTIVE Close	26.75		15/09/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.76	-	-	-	-	260
17-Oct-25	26.80	-	-	-	-	-
21-Nov-25	26.85	-	-	-	-	-
19-Dec-25	26.89	-	-	-	-	-
20-Mar-26	26.55	-	-	-	-	-
19-Jun-26	26.68	-	-	-	-	-
18-Sep-26	26.33	-	-	-	-	-
18-Dec-26	26.45	-	-	-	-	-
19-Mar-27	26.11	-	-	-	-	-
18-Jun-27	26.24	-	-	-	-	-
17-Sep-27	25.90	-	-	-	-	-
17-Dec-27	26.03	-	-	-	-	-
16-Jun-28	25.84	-	-	-	-	-
15-Dec-28	25.63	-	-	-	-	-
15-Jun-29	25.43	-	-	-	-	-
21-Dec-29	25.22	-	-	-	-	-
21-Jun-30	25.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.76	-	-	-	-	-
17-Oct-25	26.80	-	-	-	-	-
21-Nov-25	26.85	-	-	-	-	-
19-Dec-25	26.89	-	-	-	-	-
20-Mar-26	26.55	-	-	-	-	-
19-Jun-26	26.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.75	-	-	-	-	-

	Previous Close	5.64		15/09/25
	COLONIAL Close	5.65		15/09/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.65	-	-	-	-	135
17-Oct-25	5.66	-	-	-	-	-
21-Nov-25	5.67	-	-	-	-	-
19-Dec-25	5.68	-	-	-	-	-
20-Mar-26	5.71	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.47	-	-	-	-	-
19-Mar-27	5.50	-	-	-	-	-
18-Jun-27	5.18	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.24	-	-	-	-	-
16-Jun-28	5.29	-	-	-	-	-
15-Dec-28	5.01	-	-	-	-	-
15-Jun-29	5.07	-	-	-	-	-
21-Dec-29	4.79	-	-	-	-	-
21-Jun-30	4.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.65	-	-	-	-	-
17-Oct-25	5.66	-	-	-	-	-
21-Nov-25	5.67	-	-	-	-	-
19-Dec-25	5.68	-	-	-	-	-
20-Mar-26	5.71	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.65	-	-	-	-	-

	Previous Close	0.23		15/09/25
	D. FELGUERA Close	0.23		15/09/25

FUTURES D. FELGUERA

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

	Previous Close	18.26		15/09/25
	EBRO FOODS Close	18.22		15/09/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	18.22	-	-	-	-	-
17-Oct-25	18.02	-	-	-	-	-
21-Nov-25	18.06	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.01	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-
18-Dec-26	17.69	-	-	-	-	-
19-Mar-27	17.77	-	-	-	-	-
18-Jun-27	17.61	-	-	-	-	-
17-Sep-27	17.45	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
16-Jun-28	17.21	-	-	-	-	-
15-Dec-28	16.87	-	-	-	-	-
15-Jun-29	16.80	-	-	-	-	-
21-Dec-29	16.46	-	-	-	-	-
21-Jun-30	16.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	18.22	-	-	-	-	-
17-Oct-25	18.02	-	-	-	-	-
21-Nov-25	18.06	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	13.32		15/09/25
	ENAGAS Close	13.34		15/09/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.34	-	-	-	-	13
17-Oct-25	13.36	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.00	-	-	-	-	8
20-Mar-26	13.07	-	-	-	-	-
19-Jun-26	13.13	-	-	-	-	-
18-Sep-26	12.58	-	-	-	-	-
18-Dec-26	12.24	-	-	-	-	-
19-Mar-27	12.30	-	-	-	-	-
18-Jun-27	12.36	-	-	-	-	-
17-Sep-27	11.81	-	-	-	-	-
17-Dec-27	11.48	-	-	-	-	-
16-Jun-28	11.60	-	-	-	-	-
15-Dec-28	10.72	-	-	-	-	-
15-Jun-29	10.85	-	-	-	-	-
21-Dec-29	9.98	-	-	-	-	-
21-Jun-30	10.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.34	-	-	-	-	-
17-Oct-25	13.36	-	-	-	-	-
21-Nov-25	13.38	-	-	-	-	-
19-Dec-25	13.00	-	-	-	-	-
20-Mar-26	13.07	-	-	-	-	-
19-Jun-26	13.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.34	-	-	-	-	-

	Previous Close	2.81		15/09/25
	ENCE Close	2.82		15/09/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.83	-	-	-	-	-
21-Nov-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-
19-Jun-26	2.78	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.71	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-
18-Jun-27	2.68	-	-	-	-	-
17-Sep-27	2.64	-	-	-	-	-
17-Dec-27	2.60	-	-	-	-	-
16-Jun-28	2.57	-	-	-	-	-
15-Dec-28	2.48	-	-	-	-	-
15-Jun-29	2.45	-	-	-	-	-
21-Dec-29	2.35	-	-	-	-	-
21-Jun-30	2.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.83	-	-	-	-	-
21-Nov-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-
19-Jun-26	2.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.82	-	-	-	-	-

	Previous Close	26.58		15/09/25
	ENDESA Close	26.75		15/09/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.76	26.69	26.69	26.69	20	476
17-Oct-25	26.80	-	-	-	-	-
21-Nov-25	26.85	-	-	-	-	-
19-Dec-25	26.89	-	-	-	-	5,000
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-
18-Sep-26	25.90	-	-	-	-	-
18-Dec-26	26.02	-	-	-	-	-
19-Mar-27	25.60	-	-	-	-	-
18-Jun-27	25.72	-	-	-	-	-
17-Sep-27	24.99	-	-	-	-	-
17-Dec-27	25.12	-	-	-	-	-
16-Jun-28	24.82	-	-	-	-	-
15-Dec-28	24.21	-	-	-	-	-
15-Jun-29	23.90	-	-	-	-	-
21-Dec-29	23.29	-	-	-	-	-
21-Jun-30	22.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.76	-	-	-	-	-
17-Oct-25	26.80	-	-	-	-	-
21-Nov-25	26.85	-	-	-	-	-
19-Dec-25	26.89	-	-	-	-	-
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.75	-	-	-	-	-

	Previous Close	4.31		15/09/25
	FAES Close	4.22		15/09/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.22	-	-	-	-	-

	Previous Close	11.22		15/09/25
	FCC Close	11.24		15/09/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.24	-	-	-	-	-
17-Oct-25	11.26	-	-	-	-	-
21-Nov-25	11.28	-	-	-	-	-
19-Dec-25	11.30	-	-	-	-	-
20-Mar-26	11.35	-	-	-	-	-
19-Jun-26	11.40	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	-
19-Mar-27	10.90	-	-	-	-	-
18-Jun-27	10.95	-	-	-	-	-
17-Sep-27	10.30	-	-	-	-	-
17-Dec-27	10.35	-	-	-	-	-
16-Jun-28	10.46	-	-	-	-	-
15-Dec-28	9.84	-	-	-	-	-
15-Jun-29	9.96	-	-	-	-	-
21-Dec-29	9.33	-	-	-	-	-
21-Jun-30	9.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.24	-	-	-	-	-
17-Oct-25	11.26	-	-	-	-	-
21-Nov-25	11.28	-	-	-	-	-
19-Dec-25	11.30	-	-	-	-	-
20-Mar-26	11.35	-	-	-	-	-
19-Jun-26	11.40	-	-	-	-	-

	Previous Close	14.58		15/09/25
	FCC INM Close	14.61		15/09/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.61	-	-	-	-	-
20-Mar-26	14.76	-	-	-	-	-

	Previous Close	48.88		15/09/25
	FERROVIAL Close	48.73		15/09/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.74	-	-	-	-	40
17-Oct-25	48.81	-	-	-	-	-
21-Nov-25	48.50	-	-	-	-	-
19-Dec-25	48.57	-	-	-	-	-
20-Mar-26	48.80	-	-	-	-	-
19-Jun-26	48.74	-	-	-	-	-
18-Sep-26	48.95	-	-	-	-	-
18-Dec-26	48.77	-	-	-	-	-
19-Mar-27	49.00	-	-	-	-	-
18-Jun-27	48.94	-	-	-	-	-
17-Sep-27	49.19	-	-	-	-	-
17-Dec-27	49.03	-	-	-	-	-
16-Jun-28	49.55	-	-	-	-	-
15-Dec-28	49.40	-	-	-	-	-
15-Jun-29	49.96	-	-	-	-	-
21-Dec-29	49.88	-	-	-	-	-
21-Jun-30	50.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.74	-	-	-	-	-
17-Oct-25	48.81	-	-	-	-	-
21-Nov-25	48.50	-	-	-	-	-
19-Dec-25	48.57	-	-	-	-	-
20-Mar-26	48.80	-	-	-	-	-
19-Jun-26	48.74	-	-	-	-	-
31-Dec-99	48.73	-	-	-	-	-

	Previous Close	25.00		15/09/25
	FLUIDRA Close	24.94		15/09/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.95	-	-	-	-	-
17-Oct-25	24.98	-	-	-	-	-
21-Nov-25	25.03	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	25.00	-	-	-	-	-
18-Sep-26	24.78	-	-	-	-	-
18-Dec-26	24.56	-	-	-	-	-
19-Mar-27	24.68	-	-	-	-	-
18-Jun-27	24.80	-	-	-	-	-
17-Sep-27	24.56	-	-	-	-	-
17-Dec-27	24.33	-	-	-	-	-
16-Jun-28	24.58	-	-	-	-	-
15-Dec-28	24.09	-	-	-	-	-
15-Jun-29	24.37	-	-	-	-	-
21-Dec-29	23.89	-	-	-	-	-
21-Jun-30	24.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.95	-	-	-	-	-
17-Oct-25	24.98	-	-	-	-	-
21-Nov-25	25.03	-	-	-	-	-
19-Dec-25	24.77	-	-	-	-	-
20-Mar-26	24.89	-	-	-	-	-
19-Jun-26	25.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.94	-	-	-	-	-

	Previous Close	48.80		15/09/25
	G.CATALANA O Close	48.75		15/09/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.75	-	-	-	-	-

	Previous Close	3.38		15/09/25
	GESTAMP Close	3.32		15/09/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.32	-	-	-	-	-

	Previous Close	67.90		15/09/25
	GRENERGY Close	68.90		15/09/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.90	-	-	-	-	-

	Previous Close	12.05		15/09/25
	GRIFOLS Close	12.01		15/09/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.01	-	-	-	-	148
17-Oct-25	12.03	-	-	-	-	-
21-Nov-25	12.05	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.13	-	-	-	-	-
19-Jun-26	12.04	-	-	-	-	-
18-Sep-26	11.94	-	-	-	-	-
18-Dec-26	11.99	-	-	-	-	-
19-Mar-27	12.05	-	-	-	-	-
18-Jun-27	11.96	-	-	-	-	-
17-Sep-27	11.87	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Dec-28	11.88	-	-	-	-	-
15-Jun-29	11.87	-	-	-	-	-
21-Dec-29	11.87	-	-	-	-	-
21-Jun-30	11.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.01	-	-	-	-	-
17-Oct-25	12.03	-	-	-	-	-
21-Nov-25	12.05	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.13	-	-	-	-	-
19-Jun-26	12.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.01	-	-	-	-	-

	Previous Close	8.52		15/09/25
	GRIFOLS B Close	8.39		15/09/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.39	-	-	-	-	-

	Previous Close	4.42		15/09/25
	IAG Close	4.44		15/09/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.44	4.43	4.43	4.43	4	31
17-Oct-25	4.45	-	-	-	-	-
21-Nov-25	4.46	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.47	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.44	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-
17-Dec-27	4.36	-	-	-	-	-
16-Jun-28	4.40	-	-	-	-	-
15-Dec-28	4.31	-	-	-	-	-
15-Jun-29	4.36	-	-	-	-	-
21-Dec-29	4.26	-	-	-	-	-
21-Jun-30	4.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.44	-	-	-	-	-
17-Oct-25	4.45	-	-	-	-	-
21-Nov-25	4.46	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.44	-	-	-	-	-

	Previous Close	15.70		15/09/25
	IBERDROLA Close	15.83		15/09/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.83	15.80	15.80	15.80	50	2,232
26-Sep-25	15.84	-	-	-	-	-
03-Oct-25	15.85	-	-	-	-	-
10-Oct-25	15.85	-	-	-	-	-
17-Oct-25	15.86	-	-	-	-	-
21-Nov-25	15.89	-	-	-	-	-
19-Dec-25	15.91	-	-	-	-	3,000
20-Mar-26	15.75	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-
18-Sep-26	15.47	-	-	-	-	-
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.39	-	-	-	-	-
18-Jun-27	15.47	-	-	-	-	-
17-Sep-27	15.13	-	-	-	-	-
17-Dec-27	15.21	-	-	-	-	-
16-Jun-28	15.16	-	-	-	-	-
15-Dec-28	14.95	-	-	-	-	-
15-Jun-29	14.91	-	-	-	-	-
21-Dec-29	14.73	-	-	-	-	-
21-Jun-30	14.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.83	-	-	-	-	-
17-Oct-25	15.86	-	-	-	-	-
21-Nov-25	15.89	-	-	-	-	-
19-Dec-25	15.91	-	-	-	-	-
20-Mar-26	15.75	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.83	-	-	-	-	-

	Previous Close	46.20		15/09/25
	INDITEX Close	46.40		15/09/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.41	46.55	46.55	46.37	56	71
26-Sep-25	46.43	-	-	-	-	-
03-Oct-25	46.45	-	-	-	-	-
10-Oct-25	46.46	-	-	-	-	-
17-Oct-25	46.48	-	-	-	-	-
21-Nov-25	46.28	-	-	-	-	-
19-Dec-25	46.35	-	-	-	-	-
20-Mar-26	46.57	-	-	-	-	-
19-Jun-26	45.95	-	-	-	-	-
18-Sep-26	46.15	-	-	-	-	-
18-Dec-26	46.08	-	-	-	-	-
19-Mar-27	46.30	-	-	-	-	-
18-Jun-27	45.68	-	-	-	-	-
17-Sep-27	45.91	-	-	-	-	-
17-Dec-27	45.85	-	-	-	-	-
16-Jun-28	45.60	-	-	-	-	-
15-Dec-28	45.83	-	-	-	-	-
15-Jun-29	45.62	-	-	-	-	-
21-Dec-29	45.93	-	-	-	-	-
21-Jun-30	45.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.41	-	-	-	-	-
17-Oct-25	46.48	-	-	-	-	-
21-Nov-25	46.28	-	-	-	-	-
19-Dec-25	46.35	-	-	-	-	-
20-Mar-26	46.57	-	-	-	-	-
19-Jun-26	45.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.40	-	-	-	-	-

	Previous Close	33.98		15/09/25
	INDRA Close	34.28		15/09/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.29	34.46	34.46	34.46	5	114
17-Oct-25	34.34	-	-	-	-	-
21-Nov-25	34.40	-	-	-	-	-
19-Dec-25	34.46	-	-	-	-	-
20-Mar-26	34.62	-	-	-	-	-
19-Jun-26	34.78	-	-	-	-	-
18-Sep-26	34.68	-	-	-	-	-
18-Dec-26	34.84	-	-	-	-	-
19-Mar-27	35.00	-	-	-	-	-
18-Jun-27	35.17	-	-	-	-	-
17-Sep-27	34.99	-	-	-	-	-
17-Dec-27	35.17	-	-	-	-	-
16-Jun-28	35.54	-	-	-	-	-
15-Dec-28	35.56	-	-	-	-	-
15-Jun-29	35.96	-	-	-	-	-
21-Dec-29	36.02	-	-	-	-	-
21-Jun-30	36.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.29	-	-	-	-	-
17-Oct-25	34.34	-	-	-	-	-
21-Nov-25	34.40	-	-	-	-	-
19-Dec-25	34.46	-	-	-	-	-
20-Mar-26	34.62	-	-	-	-	-
19-Jun-26	34.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.28	-	-	-	-	-

	Previous Close	60.55		15/09/25
	LABORAT. ROVI Close	59.90		15/09/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.91	60.07	60.07	60.07	5	-
17-Oct-25	60.00	-	-	-	-	-
21-Nov-25	60.12	-	-	-	-	-
19-Dec-25	60.21	-	-	-	-	-
20-Mar-26	60.50	-	-	-	-	-
19-Jun-26	60.78	-	-	-	-	-
18-Sep-26	59.84	-	-	-	-	-
18-Dec-26	60.11	-	-	-	-	-
19-Mar-27	60.39	-	-	-	-	-
18-Jun-27	60.69	-	-	-	-	-
17-Sep-27	59.48	-	-	-	-	-
17-Dec-27	59.79	-	-	-	-	-
16-Jun-28	60.42	-	-	-	-	-
15-Dec-28	59.48	-	-	-	-	-
15-Jun-29	60.16	-	-	-	-	-
21-Dec-29	59.09	-	-	-	-	-
21-Jun-30	59.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.91	-	-	-	-	-
17-Oct-25	60.00	-	-	-	-	-
21-Nov-25	60.12	-	-	-	-	-
19-Dec-25	60.21	-	-	-	-	-
20-Mar-26	60.50	-	-	-	-	-
19-Jun-26	60.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.90	-	-	-	-	-

	Previous Close	1.31		15/09/25
	LINEA DIRECTA Close	1.32		15/09/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.32	-	-	-	-	-

	Previous Close	29.18		15/09/25
	LOGISTA Close	28.86		15/09/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.86	-	-	-	-	-

	Previous Close	3.91		15/09/25
	MAPFRE Close	3.86		15/09/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.86	3.89	3.89	3.88	54	50
17-Oct-25	3.86	-	-	-	-	-
21-Nov-25	3.87	-	-	-	-	-
19-Dec-25	3.81	-	-	-	-	-
20-Mar-26	3.83	-	-	-	-	-
19-Jun-26	3.74	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.63	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
16-Jun-28	3.51	-	-	-	-	-
15-Dec-28	3.47	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.37	-	-	-	-	-
21-Jun-30	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.86	-	-	-	-	-
17-Oct-25	3.86	-	-	-	-	-
21-Nov-25	3.87	-	-	-	-	-
19-Dec-25	3.81	-	-	-	-	-
20-Mar-26	3.83	-	-	-	-	-
19-Jun-26	3.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.86	-	-	-	-	-

	Previous Close	7.95		15/09/25
	MELIA HOTELS Close	7.73		15/09/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.73	-	-	-	-	-
17-Oct-25	7.74	-	-	-	-	-
21-Nov-25	7.75	-	-	-	-	-
19-Dec-25	7.76	-	-	-	-	-
20-Mar-26	7.80	-	-	-	-	-
19-Jun-26	7.84	-	-	-	-	-
18-Sep-26	7.69	-	-	-	-	-
18-Dec-26	7.73	-	-	-	-	-
19-Mar-27	7.76	-	-	-	-	-
18-Jun-27	7.80	-	-	-	-	-
17-Sep-27	7.65	-	-	-	-	-
17-Dec-27	7.69	-	-	-	-	-
16-Jun-28	7.77	-	-	-	-	-
15-Dec-28	7.65	-	-	-	-	-
15-Jun-29	7.74	-	-	-	-	-
21-Dec-29	7.64	-	-	-	-	-
21-Jun-30	7.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.73	-	-	-	-	-
17-Oct-25	7.74	-	-	-	-	-
21-Nov-25	7.75	-	-	-	-	-
19-Dec-25	7.76	-	-	-	-	-
20-Mar-26	7.80	-	-	-	-	-
19-Jun-26	7.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.73	-	-	-	-	-

	Previous Close	12.98		15/09/25
	MERLIN Close	12.91		15/09/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.91	-	-	-	-	-
17-Oct-25	12.93	-	-	-	-	-
21-Nov-25	12.96	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	-
20-Mar-26	12.84	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.65	-	-	-	-	-
18-Jun-27	12.40	-	-	-	-	-
17-Sep-27	12.46	-	-	-	-	-
17-Dec-27	12.30	-	-	-	-	-
16-Jun-28	12.13	-	-	-	-	-
15-Dec-28	12.03	-	-	-	-	-
15-Jun-29	11.88	-	-	-	-	-
21-Dec-29	11.76	-	-	-	-	-
21-Jun-30	11.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.91	-	-	-	-	-
17-Oct-25	12.93	-	-	-	-	-
21-Nov-25	12.96	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	-
20-Mar-26	12.84	-	-	-	-	-
19-Jun-26	12.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.91	-	-	-	-	-

	Previous Close	26.52		15/09/25
	NATURGY Close	26.40		15/09/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.41	-	-	-	-	55
17-Oct-25	26.45	-	-	-	-	-
21-Nov-25	26.00	-	-	-	-	-
19-Dec-25	26.03	-	-	-	-	-
20-Mar-26	26.16	-	-	-	-	-
19-Jun-26	25.61	-	-	-	-	-
18-Sep-26	25.24	-	-	-	-	-
18-Dec-26	24.88	-	-	-	-	-
19-Mar-27	25.00	-	-	-	-	-
18-Jun-27	24.39	-	-	-	-	-
17-Sep-27	24.05	-	-	-	-	-
17-Dec-27	23.72	-	-	-	-	-
16-Jun-28	23.36	-	-	-	-	-
15-Dec-28	22.59	-	-	-	-	-
15-Jun-29	22.38	-	-	-	-	-
21-Dec-29	21.48	-	-	-	-	-
21-Jun-30	21.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.41	-	-	-	-	-
17-Oct-25	26.45	-	-	-	-	-
21-Nov-25	26.00	-	-	-	-	-
19-Dec-25	26.03	-	-	-	-	-
20-Mar-26	26.16	-	-	-	-	-
19-Jun-26	25.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.40	-	-	-	-	-

	Previous Close	0.41		15/09/25
	OBRASCON HUARTE Close	0.43		15/09/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.43	-	-	-	-	-
17-Oct-25	0.43	-	-	-	-	-
21-Nov-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.44	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-
21-Jun-30	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.43	-	-	-	-	-
17-Oct-25	0.43	-	-	-	-	-
21-Nov-25	0.43	-	-	-	-	-
19-Dec-25	0.43	-	-	-	-	-
20-Mar-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	88.95		15/09/25
	PHARMA MAR Close	85.60		15/09/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	85.62	-	-	-	-	-
17-Oct-25	85.75	-	-	-	-	-
21-Nov-25	85.91	-	-	-	-	-
19-Dec-25	86.04	-	-	-	-	-
20-Mar-26	86.45	-	-	-	-	-
19-Jun-26	86.85	-	-	-	-	-
18-Sep-26	86.43	-	-	-	-	-
18-Dec-26	86.83	-	-	-	-	-
19-Mar-27	87.23	-	-	-	-	-
18-Jun-27	87.65	-	-	-	-	-
17-Sep-27	87.29	-	-	-	-	-
17-Dec-27	87.73	-	-	-	-	-
16-Jun-28	88.66	-	-	-	-	-
15-Dec-28	88.83	-	-	-	-	-
15-Jun-29	89.85	-	-	-	-	-
21-Dec-29	90.14	-	-	-	-	-
21-Jun-30	91.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	85.62	-	-	-	-	-
17-Oct-25	85.75	-	-	-	-	-
21-Nov-25	85.91	-	-	-	-	-
19-Dec-25	86.04	-	-	-	-	-
20-Mar-26	86.45	-	-	-	-	-
19-Jun-26	86.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.60	-	-	-	-	-

	Previous Close	2.82		15/09/25
	PROSEGUR Close	2.79		15/09/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.79	-	-	-	-	-

	Previous Close	14.62		15/09/25
	PUIG Close	14.90		15/09/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.90	-	-	-	-	10
17-Oct-25	14.93	-	-	-	-	-
21-Nov-25	14.95	-	-	-	-	-
19-Dec-25	14.98	-	-	-	-	26
20-Mar-26	15.05	-	-	-	-	-
19-Jun-26	14.72	-	-	-	-	-
18-Sep-26	14.78	-	-	-	-	-
18-Dec-26	14.85	-	-	-	-	-
19-Mar-27	14.92	-	-	-	-	-
18-Jun-27	14.55	-	-	-	-	-
17-Sep-27	14.62	-	-	-	-	-
17-Dec-27	14.70	-	-	-	-	-
16-Jun-28	14.37	-	-	-	-	-
15-Dec-28	14.53	-	-	-	-	-
15-Jun-29	14.16	-	-	-	-	-
21-Dec-29	14.34	-	-	-	-	-
21-Jun-30	13.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.90	-	-	-	-	-
17-Oct-25	14.93	-	-	-	-	-
21-Nov-25	14.95	-	-	-	-	-
19-Dec-25	14.98	-	-	-	-	-
20-Mar-26	15.05	-	-	-	-	-
19-Jun-26	14.72	-	-	-	-	-

	Previous Close	16.61		15/09/25
	REDEIA Close	16.69		15/09/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.69	-	-	-	-	20
17-Oct-25	16.72	-	-	-	-	-
21-Nov-25	16.75	-	-	-	-	-
19-Dec-25	16.78	-	-	-	-	9
20-Mar-26	16.66	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-
18-Sep-26	16.20	-	-	-	-	-
18-Dec-26	16.28	-	-	-	-	-
19-Mar-27	16.15	-	-	-	-	-
18-Jun-27	16.23	-	-	-	-	-
17-Sep-27	15.71	-	-	-	-	-
17-Dec-27	15.79	-	-	-	-	-
16-Jun-28	15.75	-	-	-	-	-
15-Dec-28	15.29	-	-	-	-	-
15-Jun-29	15.24	-	-	-	-	-
21-Dec-29	14.77	-	-	-	-	-
21-Jun-30	14.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.69	-	-	-	-	-
17-Oct-25	16.72	-	-	-	-	-
21-Nov-25	16.75	-	-	-	-	-
19-Dec-25	16.78	-	-	-	-	-
20-Mar-26	16.66	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.69	-	-	-	-	-

	Previous Close	14.57		15/09/25
	REPSOL Close	14.75		15/09/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.75	14.77	14.77	14.77	25	5,156
26-Sep-25	14.75	-	-	-	-	-
03-Oct-25	14.76	-	-	-	-	-
10-Oct-25	14.76	-	-	-	-	-
17-Oct-25	14.77	-	-	-	-	-
21-Nov-25	14.80	-	-	-	-	-
19-Dec-25	14.82	14.82	14.82	14.77	13	13,355
20-Mar-26	14.39	-	-	-	-	-
19-Jun-26	14.46	-	-	-	-	-
18-Sep-26	14.00	-	-	-	-	-
18-Dec-26	14.06	-	-	-	-	-
19-Mar-27	13.66	-	-	-	-	-
18-Jun-27	13.72	-	-	-	-	-
17-Sep-27	13.30	-	-	-	-	-
17-Dec-27	13.37	-	-	-	-	-
16-Jun-28	13.09	-	-	-	-	-
15-Dec-28	12.80	-	-	-	-	-
15-Jun-29	12.54	-	-	-	-	-
21-Dec-29	12.27	-	-	-	-	-
21-Jun-30	12.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.75	-	-	-	-	-
17-Oct-25	14.77	-	-	-	-	-
21-Nov-25	14.80	-	-	-	-	-
19-Dec-25	14.82	-	-	-	-	-
20-Mar-26	14.39	-	-	-	-	-
19-Jun-26	14.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.75	-	-	-	-	-

	Previous Close	3.67		15/09/25
	SACYR Close	3.67		15/09/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.67	-	-	-	-	-
17-Oct-25	3.68	-	-	-	-	-
21-Nov-25	3.69	-	-	-	-	-
19-Dec-25	3.69	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	-
19-Jun-26	3.66	-	-	-	-	-
18-Sep-26	3.59	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.56	-	-	-	-	-
18-Jun-27	3.58	-	-	-	-	-
17-Sep-27	3.51	-	-	-	-	-
17-Dec-27	3.53	-	-	-	-	-
16-Jun-28	3.50	-	-	-	-	-
15-Dec-28	3.45	-	-	-	-	-
15-Jun-29	3.42	-	-	-	-	-
21-Dec-29	3.38	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.67	-	-	-	-	-
17-Oct-25	3.68	-	-	-	-	-
21-Nov-25	3.69	-	-	-	-	-
19-Dec-25	3.69	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	-
19-Jun-26	3.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	8.49		15/09/25
	SANTANDER Close	8.61		15/09/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.61	8.59	8.64	8.59	106,804	59,516
26-Sep-25	8.62	-	-	-	-	-
03-Oct-25	8.62	-	-	-	-	-
10-Oct-25	8.62	-	-	-	-	-
17-Oct-25	8.62	-	-	-	-	-
21-Nov-25	8.53	-	-	-	-	-
19-Dec-25	8.54	8.48	8.55	8.44	106,782	161,769
20-Mar-26	8.58	-	-	-	-	-
19-Jun-26	8.50	-	-	-	-	-
18-Sep-26	8.53	-	-	-	-	-
18-Dec-26	8.44	-	-	-	-	-
19-Mar-27	8.48	-	-	-	-	-
18-Jun-27	8.38	-	-	-	-	-
17-Sep-27	8.42	-	-	-	-	-
17-Dec-27	8.32	-	-	-	-	-
16-Jun-28	8.27	-	-	-	-	-
15-Dec-28	8.23	-	-	-	-	-
15-Jun-29	8.21	-	-	-	-	-
21-Dec-29	8.20	-	-	-	-	-
21-Jun-30	8.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.61	-	-	-	1,142,400	285,000
17-Oct-25	8.62	-	-	-	-	-
21-Nov-25	8.53	-	-	-	-	-
19-Dec-25	8.54	-	-	-	1,142,400	1,142,400
20-Mar-26	8.58	-	-	-	-	-
19-Jun-26	8.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.61	-	-	-	-	-

	Previous Close	11.96		15/09/25
	SOLARIA Close	11.93		15/09/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.93	-	-	-	-	30
17-Oct-25	11.95	-	-	-	-	-
21-Nov-25	11.97	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.05	-	-	-	-	-
19-Jun-26	12.10	-	-	-	-	-
18-Sep-26	12.16	-	-	-	-	-
18-Dec-26	12.21	-	-	-	-	-
19-Mar-27	12.27	-	-	-	-	-
18-Jun-27	12.33	-	-	-	-	-
17-Sep-27	12.39	-	-	-	-	-
17-Dec-27	12.45	-	-	-	-	-
16-Jun-28	12.59	-	-	-	-	-
15-Dec-28	12.72	-	-	-	-	-
15-Jun-29	12.87	-	-	-	-	-
21-Dec-29	13.03	-	-	-	-	-
21-Jun-30	13.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.93	-	-	-	-	-
17-Oct-25	11.95	-	-	-	-	-
21-Nov-25	11.97	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.05	-	-	-	-	-
19-Jun-26	12.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.93	-	-	-	-	-

	Previous Close	23.88		15/09/25
	TECNICAS REUNIDAS Close	23.78		15/09/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.79	-	-	-	-	-
17-Oct-25	23.82	-	-	-	-	-
21-Nov-25	23.87	-	-	-	-	-
19-Dec-25	23.90	-	-	-	-	-
20-Mar-26	23.94	-	-	-	-	-
19-Jun-26	24.05	-	-	-	-	-
18-Sep-26	24.03	-	-	-	-	-
18-Dec-26	24.14	-	-	-	-	-
19-Mar-27	24.08	-	-	-	-	-
18-Jun-27	24.20	-	-	-	-	-
17-Sep-27	24.13	-	-	-	-	-
17-Dec-27	24.25	-	-	-	-	-
16-Jun-28	24.32	-	-	-	-	-
15-Dec-28	24.39	-	-	-	-	-
15-Jun-29	24.47	-	-	-	-	-
21-Dec-29	24.56	-	-	-	-	-
21-Jun-30	24.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.79	-	-	-	-	-
17-Oct-25	23.82	-	-	-	-	-
21-Nov-25	23.87	-	-	-	-	-
19-Dec-25	23.90	-	-	-	-	-
20-Mar-26	23.94	-	-	-	-	-
19-Jun-26	24.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.78	-	-	-	-	-

	Previous Close	4.57		15/09/25
	TELEFONICA Close	4.55		15/09/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.55	-	-	-	-	5
26-Sep-25	4.55	-	-	-	-	-
03-Oct-25	4.56	-	-	-	-	-
10-Oct-25	4.56	-	-	-	-	-
17-Oct-25	4.56	-	-	-	-	-
21-Nov-25	4.57	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	30,006
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-
18-Sep-26	4.35	-	-	-	-	-
18-Dec-26	4.23	-	-	-	-	-
19-Mar-27	4.25	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
16-Jun-28	3.99	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.75	-	-	-	-	-
21-Jun-30	3.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.55	-	-	-	-	-
17-Oct-25	4.56	-	-	-	-	-
21-Nov-25	4.57	-	-	-	-	-
19-Dec-25	4.43	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-

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

	Previous Close	2.38		15/09/25
	UNICAJA Close	2.42		15/09/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.42	2.38	2.38	2.38	8	-
17-Oct-25	2.36	-	-	-	-	-
21-Nov-25	2.37	-	-	-	-	-
19-Dec-25	2.37	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.32	-	-	-	-	-
18-Sep-26	2.33	-	-	-	-	-
18-Dec-26	2.28	-	-	-	-	-
19-Mar-27	2.29	-	-	-	-	-
18-Jun-27	2.23	-	-	-	-	-
17-Sep-27	2.24	-	-	-	-	-
17-Dec-27	2.18	-	-	-	-	-
16-Jun-28	2.14	-	-	-	-	-
15-Dec-28	2.10	-	-	-	-	-
15-Jun-29	2.05	-	-	-	-	-
21-Dec-29	2.01	-	-	-	-	-
21-Jun-30	1.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.42	-	-	-	-	-
17-Oct-25	2.36	-	-	-	-	-
21-Nov-25	2.37	-	-	-	-	-
19-Dec-25	2.37	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.32	-	-	-	-	-

	Previous Close	92.40		15/09/25
	VIDRALA Close	92.80		15/09/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.82	-	-	-	-	-
17-Oct-25	92.96	-	-	-	-	-
21-Nov-25	93.14	-	-	-	-	-
19-Dec-25	93.28	-	-	-	-	-
20-Mar-26	92.58	-	-	-	-	-
19-Jun-26	93.01	-	-	-	-	-
18-Sep-26	92.97	-	-	-	-	-
18-Dec-26	93.40	-	-	-	-	-
19-Mar-27	92.64	-	-	-	-	-
18-Jun-27	93.09	-	-	-	-	-
17-Sep-27	93.09	-	-	-	-	-
17-Dec-27	93.57	-	-	-	-	-
16-Jun-28	93.30	-	-	-	-	-
15-Dec-28	93.84	-	-	-	-	-
15-Jun-29	93.59	-	-	-	-	-
21-Dec-29	94.23	-	-	-	-	-
21-Jun-30	94.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.82	-	-	-	-	-
17-Oct-25	92.96	-	-	-	-	-
21-Nov-25	93.14	-	-	-	-	-
19-Dec-25	93.28	-	-	-	-	-
20-Mar-26	92.58	-	-	-	-	-
19-Jun-26	93.01	-	-	-	-	-

	Previous Close	60.40		15/09/25
	VISCOFAN Close	59.50		15/09/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.51	-	-	-	-	-
17-Oct-25	59.60	-	-	-	-	-
21-Nov-25	59.72	-	-	-	-	-
19-Dec-25	58.20	-	-	-	-	-
20-Mar-26	58.47	-	-	-	-	-
19-Jun-26	58.03	-	-	-	-	-
18-Sep-26	58.28	-	-	-	-	-
18-Dec-26	58.54	-	-	-	-	-
19-Mar-27	57.08	-	-	-	-	-
18-Jun-27	56.61	-	-	-	-	-
17-Sep-27	56.89	-	-	-	-	-
17-Dec-27	57.18	-	-	-	-	-
16-Jun-28	55.20	-	-	-	-	-
15-Dec-28	55.82	-	-	-	-	-
15-Jun-29	53.85	-	-	-	-	-
21-Dec-29	52.67	-	-	-	-	-
21-Jun-30	52.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.51	-	-	-	-	-
17-Oct-25	59.60	-	-	-	-	-
21-Nov-25	59.72	-	-	-	-	-
19-Dec-25	58.20	-	-	-	-	-
20-Mar-26	58.47	-	-	-	-	-
19-Jun-26	58.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		15/09/25
	BBVA DIV Close	0.410		15/09/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	100
17-Dec-27	0.7350	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		15/09/25
	BBVA DIV25 Close	-		15/09/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	-
17-Dec-27	0.7350	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		15/09/25
	CAIXABANK DIV Close	0.286		15/09/25

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	-		15/09/25
	CAIXABANK DIV25 Close	-		15/09/25

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		15/09/25
	GAS NATURAL DIV Close	1.200		15/09/25

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	-		15/09/25
	GAS NATURAL DIV25 Close	-		15/09/25

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		15/09/25
	IBERDROLA DIV Close	0.640		15/09/25

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	-		15/09/25
	IBERDROLA DIV25 Close	-		15/09/25

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		15/09/25
	INDITEX DIV Close	0.840		15/09/25

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	0.8320	-	-	-	-	-
18-Dec-26	1.1100	-	-	-	-	-
17-Dec-27	1.1300	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		15/09/25
	INDITEX DIV25 Close	-		15/09/25

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	0.8320	-	-	-	-	-
18-Dec-26	1.1100	-	-	-	-	-
17-Dec-27	1.1300	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.975		15/09/25
	REPSOL DIV Close	0.975		15/09/25

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	-		15/09/25
	REPSOL DIV25 Close	-		15/09/25

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		15/09/25
	SANTANDER DIV Close	0.110		15/09/25

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	0.2200	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	1,575	1,575
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2850	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		15/09/25
	SANTANDER DIV25 Close	-		15/09/25

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	0.2200	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	4,021	4,021
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2850	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		15/09/25
	TELEFONICA DIV Close	0.150		15/09/25

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	-		15/09/25
	TELEFONICA DIV25 Close	-		15/09/25

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	-		15/09/25
	MINI IBEX-35 Close	-		15/09/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7,400	7,990.00	-	-	-	56.08	1.00	-	6
Sep-25 8,000	7,390.00	-	-	-	52.87	1.00	-	7
Sep-25 9,000	6,390.00	-	-	-	47.52	1.00	-	1
Sep-25 9,300	6,090.00	-	-	-	45.91	1.00	-	1
Sep-25 9,400	5,990.00	-	-	-	45.38	1.00	-	2
Sep-25 10,000	5,390.00	-	-	-	42.17	1.00	-	1
Sep-25 10,500	4,890.00	-	-	-	39.50	1.00	-	1
Sep-25 10,800	4,590.00	4,574.00	4,574.00	4,574.00	37.89	1.00	1	1
Sep-25 11,000	4,390.00	-	-	-	36.82	1.00	-	3
Sep-25 11,100	4,290.00	-	-	-	36.29	1.00	-	2
Sep-25 11,300	4,091.00	-	-	-	35.22	1.00	-	33
Sep-25 11,500	3,891.00	-	-	-	34.15	1.00	-	1
Sep-25 11,800	3,591.00	-	-	-	32.54	1.00	-	3
Sep-25 11,900	3,491.00	-	-	-	32.01	1.00	-	1
Sep-25 12,000	3,391.00	-	-	-	31.47	1.00	-	26
Sep-25 12,200	3,191.00	-	-	-	30.40	1.00	-	2
Sep-25 12,300	3,091.00	-	-	-	29.87	1.00	-	1
Sep-25 12,400	2,991.00	-	-	-	29.33	1.00	-	4
Sep-25 12,500	2,891.00	-	-	-	28.80	1.00	-	5
Sep-25 12,600	2,791.00	-	-	-	28.26	1.00	-	6
Sep-25 12,700	2,691.00	-	-	-	27.73	1.00	-	1
Sep-25 12,800	2,591.00	-	-	-	27.19	1.00	-	4
Sep-25 12,900	2,491.00	-	-	-	26.66	1.00	-	3
Sep-25 12,950	2,441.00	-	-	-	26.39	1.00	-	1
Sep-25 13,000	2,391.00	-	-	-	26.12	1.00	-	18
Sep-25 13,200	2,191.00	-	-	-	25.05	1.00	-	1
Sep-25 13,250	2,141.00	-	-	-	24.79	1.00	-	1
Sep-25 13,300	2,091.00	-	-	-	24.52	1.00	-	2
Sep-25 13,400	1,991.00	-	-	-	23.98	1.00	-	3
Sep-25 13,500	1,891.00	-	-	-	23.45	1.00	-	8
Sep-25 13,600	1,791.00	-	-	-	22.91	1.00	-	59
Sep-25 13,700	1,691.00	-	-	-	22.38	1.00	-	9
Sep-25 13,800	1,591.00	-	-	-	21.84	1.00	-	7
Sep-25 13,850	1,541.00	-	-	-	21.58	1.00	-	1
Sep-25 13,900	1,491.00	1,500.00	1,500.00	1,500.00	21.31	1.00	5	23
Sep-25 13,950	1,441.00	-	-	-	21.04	1.00	-	10
Sep-25 14,000	1,391.00	-	-	-	20.77	1.00	-	103
Sep-25 14,050	1,341.00	-	-	-	20.51	1.00	-	4
Sep-25 14,100	1,291.00	-	-	-	20.24	1.00	-	8
Sep-25 14,200	1,191.00	-	-	-	19.70	1.00	-	272
Sep-25 14,250	1,141.00	-	-	-	19.44	1.00	-	3
Sep-25 14,300	1,091.00	-	-	-	19.17	1.00	-	25
Sep-25 14,350	1,041.00	-	-	-	18.90	1.00	-	7
Sep-25 14,400	991.00	-	-	-	18.63	1.00	-	21
Sep-25 14,500	891.00	-	-	-	18.10	1.00	-	29
Sep-25 14,550	841.00	-	-	-	17.83	1.00	-	4
Sep-25 14,600	791.00	-	-	-	17.56	1.00	-	8
Sep-25 14,650	742.00	-	-	-	17.30	1.00	-	7
Sep-25 14,700	692.00	-	-	-	17.03	0.99	-	26
Sep-25 14,750	642.00	-	-	-	16.76	0.99	-	1
Sep-25 14,800	592.00	-	-	-	16.49	0.99	-	47
Sep-25 14,850	543.00	-	-	-	16.23	0.98	-	25
Sep-25 14,900	494.00	-	-	-	15.96	0.97	-	23
Sep-25 14,950	445.00	438.00	438.00	438.00	15.69	0.96	1	17
Sep-25 15,000	397.00	382.00	382.00	382.00	15.42	0.94	1	74
Sep-25 15,050	350.00	-	-	-	15.16	0.92	-	14
Sep-25 15,100	304.00	-	-	-	14.89	0.89	-	37
Sep-25 15,150	260.00	-	-	-	14.62	0.85	-	5
Sep-25 15,200	218.00	208.00	208.00	180.00	14.35	0.80	5	11
Sep-25 15,250	178.00	190.00	195.00	188.00	14.09	0.74	4	109
Sep-25 15,300	142.00	124.00	124.00	124.00	13.82	0.66	1	50
Sep-25 15,350	110.00	-	-	-	13.55	0.58	-	5
Sep-25 15,400	82.00	78.00	78.00	78.00	13.32	0.49	1	11
Sep-25 15,450	60.00	59.00	72.00	59.00	13.24	0.40	7	7
Sep-25 15,500	42.00	40.00	48.00	40.00	13.17	0.31	55	45
Sep-25 15,550	28.00	27.00	35.00	24.00	13.09	0.23	4	12
Sep-25 15,600	18.00	20.00	21.00	20.00	13.01	0.16	5	32
Sep-25 15,650	11.00	17.00	17.00	10.00	12.94	0.11	4	11
Sep-25 15,700	7.00	9.00	9.00	8.00	12.86	0.07	2	48
Sep-25 15,750	4.00	-	-	-	12.79	0.04	-	1
Sep-25 15,800	2.00	-	-	-	12.71	0.03	-	16
Sep-25 15,900	-	-	-	-	12.56	0.01	-	2
Sep-25 16,000	-	-	-	-	12.41	-	-	6
Sep-25 16,050	-	-	-	-	12.33	-	-	1
Sep-25 w4 13,100	2,294.00	-	-	-	24.84	1.00	-	1
Sep-25 w4 14,050	1,345.00	-	-	-	19.86	1.00	-	1
Sep-25 w4 14,400	997.00	-	-	-	18.02	0.98	-	1
Sep-25 w4 14,700	704.00	-	-	-	16.45	0.95	-	1
Sep-25 w4 14,750	657.00	-	-	-	16.19	0.94	-	1
Sep-25 w4 14,850	563.00	-	-	-	15.67	0.91	-	1
Sep-25 w4 15,200	265.00	-	-	-	13.83	0.70	-	2
Sep-25 w4 15,350	163.00	156.00	156.00	156.00	13.05	0.56	1	2
Sep-25 w4 15,400	135.00	-	-	-	12.80	0.50	-	1
Sep-25 w4 15,450	111.00	-	-	-	12.73	0.44	-	2
Sep-25 w4 15,500	90.00	-	-	-	12.66	0.38	-	1
Sep-25 w4 15,550	72.00	-	-	-	12.58	0.33	-	1
Sep-25 w4 15,600	57.00	-	-	-	12.51	0.28	-	2
Sep-25 w4 15,650	44.00	40.00	40.00	40.00	12.43	0.23	1	1
Sep-25 w4 15,750	25.00	22.00	22.00	22.00	12.29	0.15	1	2
Oct-25 w1 13,700	1,700.00	-	-	-	21.70	0.99	-	1
Oct-25 w1 13,800	1,601.00	-	-	-	21.18	0.99	-	1
Oct-25 w1 14,250	1,157.00	1,161.00	1,161.00	1,161.00	18.84	0.97	1	1
Oct-25 w1 14,450	963.00	-	-	-	17.81	0.95	-	1
Oct-25 w1 15,200	306.00	-	-	-	13.91	0.67	-	1
Oct-25 w1 15,500	130.00	-	-	-	12.72	0.42	-	1
Oct-25 w1 15,800	40.00	-	-	-	12.29	0.18	-	1
Oct-25 12,600	2,812.00	-	-	-	26.77	0.99	-	1
Oct-25 13,000	2,415.00	-	-	-	24.78	0.99	-	1
Oct-25 13,050	2,365.00	-	-	-	24.53	0.99	-	2
Oct-25 14,100	1,335.00	-	-	-	19.31	0.94	-	3
Oct-25 14,200	1,239.00	-	-	-	18.81	0.93	-	2
Oct-25 14,300	1,144.00	-	-	-	18.32	0.92	-	5
Oct-25 14,400	1,051.00	-	-	-	17.82	0.90	-	1
Oct-25 14,500	958.00	-	-	-	17.32	0.89	-	11
Oct-25 14,550	912.00	-	-	-	17.07	0.88	-	100
Oct-25 14,600	867.00	-	-	-	16.82	0.86	-	4
Oct-25 14,700	778.00	-	-	-	16.33	0.84	-	4
Oct-25 14,800	690.00	-	-	-	15.83	0.81	-	5
Oct-25 14,850	648.00	-	-	-	15.58	0.79	-	1
Oct-25 14,900	606.00	-	-	-	15.33	0.78	-	3
Oct-25 14,950	565.00	-	-	-	15.08	0.76	-	3
Oct-25 15,000	524.00	-	-	-	14.83	0.74	-	22
Oct-25 15,050	485.00	-	-	-	14.59	0.72	-	2
Oct-25 15,100	447.00	-	-	-	14.34	0.69	-	11
Oct-25 15,150	409.00	-	-	-	14.09	0.67	-	1
Oct-25 15,200	373.00	372.00	372.00	372.00	13.84	0.64	1	6
Oct-25 15,250	338.00	340.00	340.00	316.00	13.59	0.61	23	19
Oct-25 15,300	305.00	-	-	-	13.34	0.58	-	7
Oct-25 15,350	273.00	285.00	285.00	264.00	13.09	0.55	3	10
Oct-25 15,400	243.00	238.00	240.00	220.00	12.84	0.52	5	121
Oct-25 15,500	192.00	198.00	202.00	181.00	12.65	0.45	239	488
Oct-25 15,600	150.00	-	-	-	12.51	0.38	-	22
Oct-25 15,650	131.00	-	-	-	12.44	0.35	-	1
Oct-25 15,700	114.00	-	-	-	12.38	0.32	-	10
Oct-25 15,750	99.00	97.00	100.00	96.00	12.31	0.28	4	4
Oct-25 15,800	85.00	-	-	-	12.24	0.25	-	1
Oct-25 15,900	61.00	-	-	-	12.10	0.20	-	7
Oct-25 16,000	43.00	-	-	-	11.96	0.15	-	48
Oct-25 16,050	35.00	-	-	-	11.89	0.13	-	2
Oct-25 16,100	29.00	31.00	31.00	31.00	11.82	0.11	1	1
Oct-25 16,200	19.00	-	-	-	11.68	0.08	-	1
Nov-25 14,100	1,339.00	-	-	-	19.68	0.85	-	1
Nov-25 14,200	1,250.00	-	-	-	19.21	0.83	-	6
Nov-25 14,300	1,162.00	-	-	-	18.75	0.81	-	1
Nov-25 14,500	990.00	-	-	-	17.82	0.78	-	1
Nov-25 14,700	825.00	814.00	814.00	814.00	16.89	0.73	1	2
Nov-25 14,900	668.00	-	-	-	15.96	0.67	-	6
Nov-25 14,950	630.00	-	-	-	15.72	0.66	-	2
Nov-25 15,000	593.00	-	-	-	15.49	0.64	-	11
Nov-25 15,100	522.00	500.00	530.00	500.00	15.03	0.61	2	3
Nov-25 15,200	454.00	-	-	-	14.56	0.57	-	2
Nov-25 15,300	390.00	-	-	-	14.10	0.53	-	1
Nov-25 15,400	335.00	-	-	-	13.84	0.48	-	1
Nov-25 15,450	311.00	-	-	-	13.78	0.46	-	1
Nov-25 15,600	245.00	230.00	230.00	230.00	13.58	0.40	1	9
Nov-25 15,700	206.00	-	-	-	13.46	0.35	-	15
Nov-25 15,900	142.00	128.00	128.00	128.00	13.20	0.27	2	2
Nov-25 16,000	116.00	102.00	102.00	102.00	13.07	0.23	1	1
Nov-25 16,200	74.00	-	-	-	12.81	0.17	-	12
Nov-25 16,300	58.00	-	-	-	12.69	0.14	-	15
Dec-25 6,600	8,684.00	-	-	-	49.91	0.99	-	3
Dec-25 7,300	7,988.00	-	-	-	47.05	0.99	-	39
Dec-25 7,400	7,888.00	-	-	-	46.64	0.99	-	35
Dec-25 7,500	7,789.00	-	-	-	46.23	0.99	-	36
Dec-25 7,600	7,689.00	-	-	-	45.82	0.99	-	31
Dec-25 8,400	6,895.00	-	-	-	42.55	0.99	-	1
Dec-25 8,600	6,696.00	-	-	-	41.74	0.99	-	5,000
Dec-25 9,000	6,299.00	-	-	-	40.10	0.99	-	400
Dec-25 9,400	5,903.00	-	-	-	38.47	0.99	-	1
Dec-25 9,500	5,804.00	-	-	-	38.06	0.99	-	20
Dec-25 9,600	5,705.00	-	-	-	37.65	0.99	-	20
Dec-25 9,800	5,507.00	-	-	-	36.83	0.99	-	1
Dec-25 10,000	5,309.00	-	-	-	36.01	0.99	-	1
Dec-25 10,100	5,210.00	-	-	-	35.60	0.99	-	1
Dec-25 10,200	5,111.00	-	-	-	35.20	0.99	-	2
Dec-25 10,400	4,914.00	-	-	-	34.38	0.98	-	1
Dec-25 10,600	4,716.00	-	-	-	33.56	0.98	-	18,000
Dec-25 10,800	4,519.00	-	-	-	32.74	0.98	-	32
Dec-25 11,000	4,323.00	-	-	-	31.92	0.98	-	10,001
Dec-25 11,100	4,224.00	-	-	-	31.52	0.98	-	1,500
Dec-25 11,200	4,126.00	-	-	-	31.11	0.97	-	1,000
Dec-25 11,300	4,028.00	-	-	-	30.70	0.97	-	6,000
Dec-25 11,400	3,930.00	-	-	-	30.29	0.97	-	15,002
Dec-25 11,500	3,832.00	-	-	-	29.88	0.97	-	1,501
Dec-25 11,600	3,735.00	-	-	-	29.47	0.97	-	11,001
Dec-25 11,700	3,637.00	-	-	-	29.06	0.97	-	5
Dec-25 11,800	3,540.00	-	-	-	28.65	0.96	-	3,001
Dec-25 11,900	3,442.00	-	-	-	28.24	0.96	-	5,022
Dec-25 12,000	3,345.00	-	-	-	27.84	0.96	-	23
Dec-25 12,300	3,055.00	-	-	-	26.61	0.95	-	4
Dec-25 12,400	2,958.00	-	-	-	26.20	0.94	-	14
Dec-25 12,600	2,766.00	-	-	-	25.38	0.94	-	1
Dec-25 12,800	2,576.00	-	-	-	24.57	0.93	-	2
Dec-25 12,900	2,481.00	-	-	-	24.16	0.92	-	9
Dec-25 13,000	2,386.00	-	-	-	23.75	0.92	-	18
Dec-25 13,100	2,292.00	-	-	-	23.34	0.91	-	4
Dec-25 13,200	2,198.00	-	-	-	22.93	0.90	-	2
Dec-25 13,300	2,105.00	-	-	-	22.52	0.90	-	2
Dec-25 13,400	2,012.00	-	-	-	22.11	0.89	-	9
Dec-25 13,500	1,920.00	-	-	-	21.70	0.88	-	9
Dec-25 13,600	1,828.00	-	-	-	21.29	0.87	-	9
Dec-25 13,700	1,738.00	-	-	-	20.89	0.86	-	1
Dec-25 13,800	1,647.00	-	-	-	20.48	0.85	-	1
Dec-25 13,900	1,558.00	-	-	-	20.07	0.84	-	22
Dec-25 14,000	1,470.00	-	-	-	19.66	0.82	-	13
Dec-25 14,100	1,382.00	-	-	-	19.25	0.81	-	10
Dec-25 14,200	1,296.00	-	-	-	18.84	0.79	-	3
Dec-25 14,300	1,211.00	-	-	-	18.43	0.78	-	3
Dec-25 14,400	1,127.00	-	-	-	18.02	0.76	-	4
Dec-25 14,500	1,045.00	-	-	-	17.62	0.74	-	17
Dec-25 14,600	965.00	-	-	-	17.21	0.72	-	4
Dec-25 14,700	886.00	-	-	-	16.80	0.70	-	7
Dec-25 14,800	809.00	-	-	-	16.39	0.67	-	10
Dec-25 14,900	734.00	-	-	-	15.98	0.65	-	206
Dec-25 15,000	662.00	-	-	-	15.57	0.62	-	17
Dec-25 15,100	592.00	-	-	-	15.16	0.59	-	102
Dec-25 15,200	525.00	-	-	-	14.75	0.56	-	3,021
Dec-25 15,300	462.00	-	-	-	14.34	0.52	-	147
Dec-25 15,400	408.00	-	-	-	14.14	0.49	-	5
Dec-25 15,500	360.00	372.00	374.00	346.00	14.01	0.45	387	3,007
Dec-25 15,600	315.00	-	-	-	13.88	0.41	-	12
Dec-25 15,700	274.00	-	-	-	13.74	0.38	-	2
Dec-25 15,800	237.00	232.00	232.00	232.00	13.61	0.34	15	12
Dec-25 15,900	203.00	197.00	197.00	197.00	13.48	0.31	100	100
Dec-25 16,000	173.00	-	-	-	13.35	0.28	-	13
Dec-25 16,100	146.00	-	-	-	13.22	0.24	-	4
Dec-25 16,200	122.00	120.00	120.00	120.00	13.09	0.21	6	9
Dec-25 16,300	101.00	-	-	-	12.96	0.19	-	1
Dec-25 16,500	67.00	-	-	-	12.70	0.14	-	15
Dec-25 16,600	54.00	-	-	-	12.57	0.11	-	10
Dec-25 17,000	19.00	-	-	-	12.05	0.05	-	1
Mar-26 9,000	6,285.00	-	-	-	34.23	0.98	-	5
Mar-26 10,100	5,212.00	-	-	-	30.77	0.97	-	1
Mar-26 10,500	4,824.00	-	-	-	29.50	0.96	-	1
Mar-26 10,700	4,631.00	-	-	-	28.87	0.96	-	1
Mar-26 11,200	4,151.00	-	-	-	27.30	0.95	-	4
Mar-26 12,800	2,651.00	-	-	-	22.25	0.88	-	1
Mar-26 12,900	2,561.00	-	-	-	21.94	0.87	-	1
Mar-26 13,000	2,470.00	-	-	-	21.62	0.86	-	2
Mar-26 13,500	2,027.00	-	-	-	20.05	0.82	-	1
Mar-26 13,600	1,940.00	-	-	-	19.73	0.81	-	2
Mar-26 13,700	1,855.00	-	-	-	19.42	0.80	-	1
Mar-26 14,500	1,202.00	-	-	-	16.90	0.69	-	1
Mar-26 14,700	1,051.00	-	-	-	16.27	0.66	-	21
Mar-26 14,800	978.00	-	-	-	15.95	0.64	-	2
Mar-26 15,000	837.00	-	-	-	15.32	0.59	-	10
Mar-26 15,100	770.00	-	-	-	15.00	0.57	-	20
Mar-26 15,500	535.00	-	-	-	14.04	0.47	-	1
Mar-26 15,600	487.00	-	-	-	13.90	0.45	-	20
Mar-26 15,700	442.00	-	-	-	13.77	0.42	-	21
Mar-26 15,800	399.00	-	-	-	13.63	0.39	-	1
Mar-26 16,000	321.00	-	-	-	13.36	0.34	-	3
Mar-26 16,300	224.00	-	-	-	12.95	0.27	-	15
Mar-26 16,400	196.00	-	-	-	12.81	0.24	-	15
Mar-26 16,700	127.00	-	-	-	12.40	0.18	-	2
Jun-26 11,400	3,859.00	-	-	-	25.48	0.90	-	32
Jun-26 13,600	1,937.00	-	-	-	19.54	0.75	-	1
Jun-26 13,700	1,856.00	-	-	-	19.27	0.74	-	4
Jun-26 14,500	1,248.00	-	-	-	17.11	0.64	-	2
Jun-26 14,900	974.00	-	-	-	16.03	0.57	-	2
Jun-26 15,000	910.00	-	-	-	15.76	0.55	-	1
Jun-26 15,200	787.00	-	-	-	15.24	0.51	-	1
Jun-26 15,700	534.00	-	-	-	14.37	0.41	-	1
Jun-26 15,800	490.00	-	-	-	14.20	0.39	-	1
Jun-26 16,000	408.00	-	-	-	13.85	0.35	-	2
Jun-26 16,100	370.00	-	-	-	13.68	0.33	-	15
Jun-26 16,500	239.00	-	-	-	12.98	0.25	-	15
Jun-26 16,600	212.00	-	-	-	12.81	0.23	-	15
Jun-26 16,700	187.00	-	-	-	12.64	0.21	-	15
Sep-26 12,200	3,118.00	-	-	-	22.06	0.84	-	32
Dec-26 8,300	6,633.00	-	-	-	30.30	0.95	-	655
Dec-26 8,600	6,351.00	-	-	-	29.65	0.94	-	1,250
Dec-26 10,500	4,600.00	-	-	-	25.52	0.90	-	30
Dec-26 12,200	3,117.00	-	-	-	21.82	0.82	-	32
Dec-26 13,000	2,464.00	-	-	-	20.08	0.76	-	1
Dec-26 15,800	645.00	-	-	-	14.49	0.40	-	2
Dec-27 14,000	1,908.00	-	-	-	18.56	0.60	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6,400	-	-	-	-	61.43	-	-	1
Sep-25 6,600	-	-	-	-	60.36	-	-	2
Sep-25 6,900	-	-	-	-	58.75	-	-	1
Sep-25 7,500	-	-	-	-	55.54	-	-	5
Sep-25 8,000	-	-	-	-	52.87	-	-	1
Sep-25 8,400	-	-	-	-	50.73	-	-	1
Sep-25 8,500	-	-	-	-	50.19	-	-	10
Sep-25 8,600	-	-	-	-	49.66	-	-	2
Sep-25 8,700	-	-	-	-	49.12	-	-	7
Sep-25 8,800	-	-	-	-	48.59	-	-	7
Sep-25 8,900	-	-	-	-	48.05	-	-	12
Sep-25 9,000	-	-	-	-	47.52	-	-	13
Sep-25 9,100	-	-	-	-	46.98	-	-	5
Sep-25 9,200	-	-	-	-	46.45	-	-	5
Sep-25 9,300	-	-	-	-	45.91	-	-	2
Sep-25 9,400	-	-	-	-	45.38	-	-	3
Sep-25 9,500	-	-	-	-	44.84	-	-	5
Sep-25 9,700	-	-	-	-	43.78	-	-	5
Sep-25 9,800	-	-	-	-	43.24	-	-	5
Sep-25 9,900	-	-	-	-	42.71	-	-	27
Sep-25 10,000	-	-	-	-	42.17	-	-	7
Sep-25 10,100	-	-	-	-	41.64	-	-	7
Sep-25 10,200	-	-	-	-	41.10	-	-	6
Sep-25 10,300	-	-	-	-	40.57	-	-	11
Sep-25 10,400	-	-	-	-	40.03	-	-	18
Sep-25 10,500	-	-	-	-	39.50	-	-	8
Sep-25 10,600	-	-	-	-	38.96	-	-	11
Sep-25 10,700	-	-	-	-	38.43	-	-	16
Sep-25 10,800	-	-	-	-	37.89	-	-	5
Sep-25 10,900	-	-	-	-	37.36	-	-	10
Sep-25 11,000	-	-	-	-	36.82	-	-	101
Sep-25 11,100	-	-	-	-	36.29	-	-	100
Sep-25 11,200	-	-	-	-	35.75	-	-	10
Sep-25 11,300	-	-	-	-	35.22	-	-	3
Sep-25 11,500	-	-	-	-	34.15	-	-	2
Sep-25 11,600	-	-	-	-	33.61	-	-	4
Sep-25 11,700	-	-	-	-	33.08	-	-	5
Sep-25 11,900	-	-	-	-	32.01	-	-	22
Sep-25 12,000	-	-	-	-	31.47	-	-	80
Sep-25 12,100	-	-	-	-	30.94	-	-	1
Sep-25 12,200	-	-	-	-	30.40	-	-	12
Sep-25 12,300	-	-	-	-	29.87	-	-	7
Sep-25 12,400	-	-	-	-	29.33	-	-	13
Sep-25 12,500	-	-	-	-	28.80	-	-	11
Sep-25 12,600	-	-	-	-	28.26	-	-	6
Sep-25 12,700	-	-	-	-	27.73	-	-	102
Sep-25 12,800	-	-	-	-	27.19	-	-	30
Sep-25 12,900	-	-	-	-	26.66	-	-	10
Sep-25 13,000	-	-	-	-	26.12	-	-	48
Sep-25 13,100	-	-	-	-	25.59	-	-	8
Sep-25 13,200	-	-	-	-	25.05	-	-	8
Sep-25 13,250	-	-	-	-	24.79	-	-	2
Sep-25 13,300	-	-	-	-	24.52	-	-	7
Sep-25 13,400	-	-	-	-	23.98	-	-	10
Sep-25 13,500	-	1.00	1.00	1.00	23.45	-	2	13
Sep-25 13,550	-	-	-	-	23.18	-	-	1
Sep-25 13,600	-	-	-	-	22.91	-	-	27
Sep-25 13,650	-	-	-	-	22.65	-	-	178
Sep-25 13,700	-	-	-	-	22.38	-	-	11
Sep-25 13,750	-	-	-	-	22.11	-	-	9
Sep-25 13,800	-	-	-	-	21.84	-	-	27
Sep-25 13,850	-	-	-	-	21.58	-	-	2
Sep-25 13,900	-	-	-	-	21.31	-	-	14
Sep-25 13,950	-	-	-	-	21.04	-	-	4
Sep-25 14,000	-	-	-	-	20.77	-	-	93
Sep-25 14,050	-	-	-	-	20.51	-	-	7
Sep-25 14,100	-	-	-	-	20.24	-	-	29
Sep-25 14,150	-	-	-	-	19.97	-	-	2
Sep-25 14,200	-	-	-	-	19.70	-	-	18
Sep-25 14,250	-	-	-	-	19.44	-	-	5
Sep-25 14,300	-	-	-	-	19.17	-	-	62
Sep-25 14,350	-	-	-	-	18.90	-	-	9
Sep-25 14,400	-	2.00	2.00	2.00	18.63	-	2	19
Sep-25 14,500	-	-	-	-	18.10	-	-	54
Sep-25 14,550	-	-	-	-	17.83	-	-	2
Sep-25 14,600	-	-	-	-	17.56	-	-	103
Sep-25 14,650	-	-	-	-	17.30	-	-	104
Sep-25 14,700	-	-	-	-	17.03	-0.01	-	10
Sep-25 14,750	1.00	-	-	-	16.76	-0.01	-	3
Sep-25 14,800	1.00	-	-	-	16.49	-0.01	-	19
Sep-25 14,850	2.00	-	-	-	16.23	-0.02	-	4
Sep-25 14,875	2.00	-	-	-	16.09	-0.02	-	2
Sep-25 14,900	3.00	15.00	15.00	15.00	15.96	-0.03	1	24
Sep-25 14,950	4.00	-	-	-	15.69	-0.04	-	11
Sep-25 15,000	6.00	10.00	10.00	10.00	15.42	-0.06	1	555
Sep-25 15,050	9.00	11.00	11.00	11.00	15.16	-0.08	1	9
Sep-25 15,100	13.00	15.00	19.00	15.00	14.89	-0.11	5	35
Sep-25 15,150	19.00	16.00	22.00	16.00	14.62	-0.15	5	7
Sep-25 15,200	27.00	25.00	40.00	25.00	14.35	-0.20	9	24
Sep-25 15,250	37.00	33.00	45.00	30.00	14.09	-0.26	7	28
Sep-25 15,300	51.00	58.00	83.00	50.00	13.82	-0.34	11	52
Sep-25 15,350	68.00	59.00	94.00	59.00	13.55	-0.42	8	28
Sep-25 15,400	91.00	88.00	99.00	85.00	13.32	-0.51	6	5
Sep-25 15,450	118.00	110.00	110.00	110.00	13.24	-0.60	3	3
Sep-25 15,500	151.00	143.00	143.00	143.00	13.17	-0.69	2	17
Sep-25 15,600	227.00	-	-	-	13.01	-0.83	-	2
Sep-25 15,700	315.00	-	-	-	12.86	-0.93	-	1
Sep-25 15,800	411.00	415.00	415.00	415.00	12.71	-0.97	1	1
Sep-25 16,000	609.00	-	-	-	12.41	-1.00	-	1
Sep-25 w4 13,800	-	-	-	-	21.17	-	-	1
Sep-25 w4 14,400	3.00	-	-	-	18.02	-0.02	-	1
Sep-25 w4 14,500	4.00	-	-	-	17.50	-0.02	-	1
Sep-25 w4 14,550	5.00	-	-	-	17.24	-0.03	-	1
Sep-25 w4 14,600	7.00	-	-	-	16.98	-0.04	-	1
Sep-25 w4 14,650	8.00	-	-	-	16.71	-0.04	-	2
Sep-25 w4 14,700	10.00	-	-	-	16.45	-0.05	-	2
Sep-25 w4 14,750	12.00	-	-	-	16.19	-0.06	-	1
Sep-25 w4 14,800	15.00	18.00	18.00	18.00	15.93	-0.08	1	1
Sep-25 w4 14,850	18.00	21.00	21.00	21.00	15.67	-0.09	1	1
Sep-25 w4 14,900	22.00	-	-	-	15.40	-0.11	-	3
Sep-25 w4 14,950	27.00	-	-	-	15.14	-0.13	-	2
Sep-25 w4 15,000	33.00	-	-	-	14.88	-0.16	-	3
Sep-25 w4 15,100	48.00	-	-	-	14.36	-0.22	-	3
Sep-25 w4 15,200	70.00	-	-	-	13.83	-0.29	-	1
Sep-25 w4 15,250	84.00	80.00	80.00	80.00	13.57	-0.34	1	1
Sep-25 w4 15,350	118.00	135.00	135.00	135.00	13.05	-0.44	2	2
Oct-25 w1 14,300	9.00	-	-	-	18.58	-0.04	-	1
Oct-25 w1 14,400	12.00	-	-	-	18.06	-0.05	-	1
Oct-25 w1 14,450	14.00	-	-	-	17.81	-0.05	-	2
Oct-25 w1 14,500	16.00	-	-	-	17.55	-0.06	-	1
Oct-25 w1 14,700	27.00	-	-	-	16.51	-0.10	-	1
Oct-25 w1 14,750	32.00	-	-	-	16.25	-0.11	-	1
Oct-25 w1 14,800	36.00	-	-	-	15.99	-0.13	-	2
Oct-25 w1 14,850	42.00	-	-	-	15.73	-0.15	-	3
Oct-25 w1 14,900	48.00	-	-	-	15.47	-0.17	-	4
Oct-25 w1 15,000	62.00	-	-	-	14.95	-0.21	-	5
Oct-25 w1 15,150	93.00	77.00	77.00	77.00	14.17	-0.30	1	1
Oct-25 w1 15,300	138.00	139.00	150.00	139.00	13.39	-0.41	10	10
Oct-25 w1 15,400	177.00	160.00	160.00	160.00	12.87	-0.49	1	1
Oct-25 12,000	1.00	-	-	-	30.06	-	-	10
Oct-25 12,500	2.00	-	-	-	27.58	-	-	1
Oct-25 12,600	2.00	-	-	-	27.08	-0.01	-	1
Oct-25 12,800	3.00	-	-	-	26.09	-0.01	-	2
Oct-25 12,900	4.00	-	-	-	25.59	-0.01	-	2
Oct-25 13,000	4.00	-	-	-	25.09	-0.01	-	10
Oct-25 13,050	4.00	-	-	-	24.84	-0.01	-	2
Oct-25 13,150	5.00	-	-	-	24.35	-0.01	-	3
Oct-25 13,300	7.00	-	-	-	23.60	-0.02	-	2
Oct-25 13,450	8.00	-	-	-	22.85	-0.02	-	4
Oct-25 13,500	9.00	-	-	-	22.60	-0.02	-	2
Oct-25 13,600	10.00	-	-	-	22.11	-0.03	-	207
Oct-25 13,650	11.00	-	-	-	21.86	-0.03	-	1
Oct-25 13,700	12.00	-	-	-	21.61	-0.03	-	8
Oct-25 13,800	14.00	-	-	-	21.11	-0.04	-	4
Oct-25 13,900	17.00	-	-	-	20.61	-0.04	-	5
Oct-25 13,950	19.00	-	-	-	20.37	-0.05	-	2
Oct-25 14,000	20.00	24.00	24.00	24.00	20.12	-0.05	1	28
Oct-25 14,050	22.00	-	-	-	19.87	-0.06	-	1
Oct-25 14,100	24.00	-	-	-	19.62	-0.06	-	6
Oct-25 14,150	26.00	-	-	-	19.37	-0.07	-	4
Oct-25 14,200	28.00	-	-	-	19.12	-0.07	-	5
Oct-25 14,250	31.00	-	-	-	18.87	-0.08	-	2
Oct-25 14,300	34.00	-	-	-	18.63	-0.08	-	104
Oct-25 14,350	37.00	-	-	-	18.38	-0.09	-	4
Oct-25 14,400	40.00	-	-	-	18.13	-0.10	-	10
Oct-25 14,500	47.00	47.00	47.00	47.00	17.63	-0.12	20	37
Oct-25 14,550	52.00	-	-	-	17.38	-0.13	-	1
Oct-25 14,600	56.00	48.00	58.00	48.00	17.13	-0.14	21	22
Oct-25 14,650	62.00	59.00	59.00	59.00	16.88	-0.15	2	5
Oct-25 14,700	67.00	-	-	-	16.64	-0.16	-	3
Oct-25 14,750	74.00	67.00	67.00	67.00	16.39	-0.18	2	5
Oct-25 14,800	80.00	-	-	-	16.14	-0.19	-	7
Oct-25 14,850	88.00	-	-	-	15.89	-0.21	-	2
Oct-25 14,900	96.00	87.00	87.00	87.00	15.64	-0.23	1	6
Oct-25 14,950	105.00	-	-	-	15.39	-0.24	-	2
Oct-25 15,000	115.00	110.00	115.00	100.00	15.14	-0.26	5	84
Oct-25 15,050	126.00	-	-	-	14.90	-0.29	-	1
Oct-25 15,100	137.00	132.00	132.00	132.00	14.65	-0.31	1	2
Oct-25 15,200	164.00	155.00	156.00	155.00	14.15	-0.36	2	64
Oct-25 15,250	179.00	179.00	179.00	153.00	13.90	-0.39	2	3
Oct-25 15,300	196.00	-	-	-	13.65	-0.42	-	5
Oct-25 15,350	214.00	210.00	210.00	210.00	13.40	-0.45	1	2
Oct-25 15,400	233.00	240.00	245.00	215.00	13.15	-0.48	96	96
Oct-25 15,500	283.00	255.00	255.00	255.00	12.96	-0.55	1	11
Oct-25 15,600	340.00	-	-	-	12.82	-0.61	-	8
Oct-25 15,650	371.00	336.00	344.00	336.00	12.75	-0.65	3	6
Oct-25 15,700	404.00	380.00	380.00	380.00	12.69	-0.68	1	1
Nov-25 12,900	30.00	-	-	-	24.30	-0.04	-	2
Nov-25 13,000	33.00	-	-	-	23.83	-0.05	-	3
Nov-25 13,300	43.00	-	-	-	22.44	-0.06	-	10
Nov-25 13,500	51.00	-	-	-	21.51	-0.08	-	3
Nov-25 13,600	56.00	-	-	-	21.04	-0.08	-	1
Nov-25 13,700	62.00	-	-	-	20.58	-0.09	-	1
Nov-25 13,850	71.00	-	-	-	19.88	-0.11	-	1
Nov-25 13,900	75.00	-	-	-	19.65	-0.11	-	1
Nov-25 14,000	82.00	76.00	76.00	70.00	19.18	-0.13	3	3
Nov-25 14,150	96.00	-	-	-	18.49	-0.15	-	1
Nov-25 14,200	100.00	-	-	-	18.25	-0.15	-	5
Nov-25 14,250	106.00	-	-	-	18.02	-0.16	-	1
Nov-25 14,300	111.00	101.00	101.00	101.00	17.79	-0.17	2	3
Nov-25 14,500	136.00	-	-	-	16.86	-0.21	-	1
Nov-25 14,600	151.00	154.00	154.00	154.00	16.39	-0.23	1	1
Nov-25 14,700	168.00	-	-	-	15.93	-0.26	-	3
Nov-25 14,800	187.00	176.00	176.00	176.00	15.46	-0.28	1	2
Nov-25 14,950	221.00	-	-	-	14.76	-0.33	-	1
Nov-25 15,000	233.00	-	-	-	14.53	-0.35	-	7
Nov-25 15,100	261.00	-	-	-	14.07	-0.39	-	1
Nov-25 15,200	291.00	-	-	-	13.60	-0.43	-	2
Nov-25 15,300	327.00	-	-	-	13.14	-0.47	-	1
Nov-25 15,600	481.00	485.00	485.00	485.00	12.62	-0.61	1	1
Dec-25 6,500	-	-	-	-	49.36	-	-	1
Dec-25 6,600	-	-	-	-	48.95	-	-	2
Dec-25 6,900	-	-	-	-	47.73	-	-	1
Dec-25 7,000	-	-	-	-	47.32	-	-	711
Dec-25 7,400	1.00	-	-	-	45.68	-	-	2
Dec-25 7,600	1.00	-	-	-	44.86	-	-	2
Dec-25 7,900	1.00	-	-	-	43.64	-	-	4
Dec-25 8,000	1.00	-	-	-	43.23	-	-	11
Dec-25 8,100	1.00	-	-	-	42.82	-	-	1
Dec-25 8,300	2.00	-	-	-	42.00	-	-	5
Dec-25 8,600	2.00	-	-	-	40.78	-	-	5,002
Dec-25 8,700	2.00	-	-	-	40.37	-	-	1
Dec-25 8,900	3.00	-	-	-	39.55	-	-	2
Dec-25 9,000	3.00	-	-	-	39.14	-	-	503
Dec-25 9,100	3.00	-	-	-	38.73	-	-	1
Dec-25 9,400	4.00	-	-	-	37.51	-	-	1
Dec-25 9,500	4.00	-	-	-	37.10	-	-	10
Dec-25 9,600	5.00	-	-	-	36.69	-	-	2
Dec-25 9,900	6.00	-	-	-	35.46	-0.01	-	1
Dec-25 10,000	6.00	-	-	-	35.05	-0.01	-	6
Dec-25 10,100	7.00	-	-	-	34.64	-0.01	-	1
Dec-25 10,200	8.00	-	-	-	34.24	-0.01	-	2
Dec-25 10,500	9.00	-	-	-	33.01	-0.01	-	12
Dec-25 10,600	10.00	-	-	-	32.60	-0.01	-	18,000
Dec-25 10,800	12.00	-	-	-	31.78	-0.01	-	32
Dec-25 10,900	13.00	-	-	-	31.37	-0.01	-	1
Dec-25 11,000	14.00	-	-	-	30.96	-0.02	-	10,010
Dec-25 11,100	15.00	-	-	-	30.56	-0.02	-	1,500
Dec-25 11,200	16.00	-	-	-	30.15	-0.02	-	1,000
Dec-25 11,300	17.00	-	-	-	29.74	-0.02	-	6,001
Dec-25 11,400	18.00	-	-	-	29.33	-0.02	-	15,002
Dec-25 11,500	20.00	-	-	-	28.92	-0.02	-	1,511
Dec-25 11,600	21.00	-	-	-	28.51	-0.02	-	11,002
Dec-25 11,700	23.00	-	-	-	28.10	-0.03	-	10
Dec-25 11,800	25.00	-	-	-	27.69	-0.03	-	3,007
Dec-25 11,900	26.00	-	-	-	27.28	-0.03	-	5,015
Dec-25 12,000	28.00	-	-	-	26.88	-0.03	-	48
Dec-25 12,100	30.00	-	-	-	26.47	-0.04	-	160
Dec-25 12,200	33.00	-	-	-	26.06	-0.04	-	357
Dec-25 12,300	35.00	-	-	-	25.65	-0.04	-	2
Dec-25 12,400	38.00	-	-	-	25.24	-0.04	-	164
Dec-25 12,500	41.00	-	-	-	24.83	-0.05	-	10
Dec-25 12,600	44.00	-	-	-	24.42	-0.05	-	3
Dec-25 12,700	47.00	-	-	-	24.01	-0.06	-	110
Dec-25 12,800	51.00	-	-	-	23.61	-0.06	-	8
Dec-25 12,900	55.00	-	-	-	23.20	-0.07	-	7
Dec-25 13,000	59.00	-	-	-	22.79	-0.07	-	5,027
Dec-25 13,100	64.00	-	-	-	22.38	-0.08	-	5
Dec-25 13,200	69.00	65.00	65.00	65.00	21.97	-0.08	1	12
Dec-25 13,300	74.00	-	-	-	21.56	-0.09	-	2
Dec-25 13,400	80.00	77.00	79.00	77.00	21.15	-0.10	3	9
Dec-25 13,500	87.00	84.00	84.00	84.00	20.74	-0.11	1	23
Dec-25 13,600	94.00	-	-	-	20.33	-0.11	-	296
Dec-25 13,700	102.00	-	-	-	19.93	-0.12	-	5
Dec-25 13,800	110.00	-	-	-	19.52	-0.14	-	2
Dec-25 13,900	120.00	-	-	-	19.11	-0.15	-	16
Dec-25 14,000	130.00	120.00	131.00	120.00	18.70	-0.16	19	38
Dec-25 14,100	141.00	-	-	-	18.29	-0.17	-	1
Dec-25 14,200	153.00	-	-	-	17.88	-0.19	-	4
Dec-25 14,300	166.00	-	-	-	17.47	-0.21	-	9
Dec-25 14,400	181.00	-	-	-	17.06	-0.22	-	9
Dec-25 14,500	198.00	-	-	-	16.66	-0.24	-	10
Dec-25 14,600	215.00	-	-	-	16.25	-0.26	-	7
Dec-25 14,700	235.00	245.00	245.00	245.00	15.84	-0.29	1	2
Dec-25 14,800	257.00	-	-	-	15.43	-0.31	-	4
Dec-25 14,900	281.00	-	-	-	15.02	-0.34	-	2
Dec-25 15,000	307.00	-	-	-	14.61	-0.37	-	18
Dec-25 15,100	336.00	321.00	321.00	321.00	14.20	-0.40	1	2
Dec-25 15,200	368.00	-	-	-	13.79	-0.44	-	3,017
Dec-25 15,300	404.00	-	-	-	13.38	-0.47	-	2
Dec-25 15,500	501.00	-	-	-	13.05	-0.55	-	7
Dec-25 15,600	557.00	-	-	-	12.92	-0.59	-	2
Dec-25 16,000	817.00	-	-	-	12.39	-0.74	-	5
Mar-26 8,000	6.00	-	-	-	36.11	-	-	4
Mar-26 9,900	21.00	-	-	-	30.12	-0.02	-	1
Mar-26 10,000	22.00	-	-	-	29.80	-0.02	-	6
Mar-26 10,200	25.00	-	-	-	29.17	-0.02	-	1
Mar-26 10,700	34.00	-	-	-	27.59	-0.03	-	2
Mar-26 11,200	46.00	-	-	-	26.02	-0.04	-	10
Mar-26 11,500	55.00	-	-	-	25.07	-0.05	-	1
Mar-26 11,600	59.00	-	-	-	24.76	-0.05	-	2
Mar-26 11,800	66.00	-	-	-	24.13	-0.05	-	2
Mar-26 12,000	74.00	-	-	-	23.50	-0.06	-	1
Mar-26 12,300	88.00	-	-	-	22.55	-0.07	-	1
Mar-26 12,500	99.00	-	-	-	21.92	-0.08	-	1
Mar-26 12,800	118.00	-	-	-	20.97	-0.10	-	1
Mar-26 12,900	125.00	-	-	-	20.66	-0.11	-	20
Mar-26 13,000	132.00	-	-	-	20.34	-0.11	-	1
Mar-26 13,200	149.00	-	-	-	19.71	-0.13	-	1
Mar-26 13,400	167.00	-	-	-	19.08	-0.15	-	2
Mar-26 13,500	178.00	-	-	-	18.77	-0.15	-	3
Mar-26 14,000	241.00	-	-	-	17.19	-0.21	-	2
Mar-26 14,100	256.00	-	-	-	16.88	-0.22	-	1
Mar-26 14,300	290.00	-	-	-	16.25	-0.25	-	2
Mar-26 14,500	329.00	-	-	-	15.62	-0.29	-	1
Mar-26 14,700	374.00	-	-	-	14.99	-0.32	-	1
Mar-26 14,800	398.00	-	-	-	14.67	-0.35	-	1
Mar-26 15,000	454.00	428.00	428.00	428.00	14.04	-0.39	1	8
Mar-26 15,100	484.00	-	-	-	13.72	-0.41	-	1
Mar-26 15,200	518.00	-	-	-	13.41	-0.44	-	4
Mar-26 15,300	553.00	536.00	536.00	536.00	13.09	-0.47	1	7
Mar-26 15,400	597.00	-	-	-	12.90	-0.50	-	2
Mar-26 15,500	645.00	-	-	-	12.76	-0.52	-	2
Mar-26 15,700	751.00	-	-	-	12.49	-0.58	-	1
Mar-26 16,500	1,286.00	-	-	-	11.39	-0.80	-	3
Jun-26 8,000	12.00	-	-	-	32.15	-0.01	-	300
Jun-26 9,500	32.00	-	-	-	28.10	-0.02	-	350
Jun-26 10,200	48.00	-	-	-	26.21	-0.03	-	1
Jun-26 10,900	70.00	-	-	-	24.31	-0.05	-	1
Jun-26 11,300	86.00	-	-	-	23.23	-0.06	-	32
Jun-26 11,400	91.00	-	-	-	22.96	-0.06	-	32
Jun-26 11,500	96.00	-	-	-	22.69	-0.07	-	32
Jun-26 11,600	101.00	-	-	-	22.42	-0.07	-	32
Jun-26 12,000	124.00	-	-	-	21.34	-0.09	-	1
Jun-26 12,500	161.00	-	-	-	19.99	-0.11	-	1
Jun-26 13,000	208.00	-	-	-	18.64	-0.15	-	1
Jun-26 13,500	270.00	-	-	-	17.29	-0.20	-	2
Jun-26 13,800	316.00	-	-	-	16.48	-0.23	-	1
Jun-26 14,000	351.00	-	-	-	15.94	-0.25	-	1
Jun-26 14,700	512.00	512.00	512.00	512.00	14.05	-0.37	1	2
Jun-26 17,000	1,851.00	-	-	-	9.60	-0.89	-	1
Jun-26 17,300	2,119.00	-	-	-	9.08	-0.93	-	1
Sep-26 14,100	472.00	-	-	-	15.37	-0.29	-	1
Sep-26 15,000	732.00	-	-	-	13.29	-0.44	-	2
Dec-26 8,600	41.00	-	-	-	26.83	-0.02	-	1,250
Dec-26 11,300	162.00	-	-	-	20.96	-0.09	-	1
Dec-26 14,000	535.00	-	-	-	15.09	-0.30	-	1
Dec-26 15,000	832.00	-	-	-	12.92	-0.45	-	1
Mar-27 13,800	558.00	-	-	-	15.34	-0.28	-	32
Dec-27 12,700	539.00	468.00	468.00	468.00	16.44	-0.22	1	1

STOCK OPTIONS

	Previous Close	166.80		15/09/25
	ACCIONA Close	168.60		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	33.63	-	-	-	32.58	1.00	-	2
Sep-25 170.00	1.19	-	-	-	25.22	0.39	-	1
Sep-25 175.00	0.16	-	-	-	25.04	0.08	-	1
Sep-25 180.00	0.01	-	-	-	24.86	0.01	-	6
Sep-25 185.00	-	-	-	-	24.69	-	-	9
Dec-25 135.00	34.98	-	-	-	29.89	0.94	-	2
Dec-25 140.00	30.40	-	-	-	28.97	0.91	-	3
Dec-25 145.00	25.95	-	-	-	28.05	0.88	-	3
Dec-25 150.00	21.66	-	-	-	27.13	0.83	-	1
Dec-25 155.00	17.70	-	-	-	26.21	0.77	-	1
Dec-25 160.00	14.05	-	-	-	25.29	0.69	-	3
Dec-25 175.00	5.77	-	-	-	23.51	0.42	-	5
Mar-26 125.00	45.77	-	-	-	29.32	0.94	-	6
Mar-26 135.00	36.76	-	-	-	27.92	0.90	-	1
Mar-26 150.00	24.40	-	-	-	25.81	0.78	-	2
Mar-26 160.00	17.20	-	-	-	24.41	0.67	-	3
Mar-26 180.00	7.24	-	-	-	22.88	0.40	-	2
Jun-26 130.00	42.65	-	-	-	27.21	0.90	-	4
Jun-26 135.00	38.42	-	-	-	26.66	0.87	-	1
Jun-26 175.00	11.84	-	-	-	22.88	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	45.03	-	-	188
Sep-25 94.00	-	-	-	-	42.42	-	-	5
Sep-25 100.00	-	-	-	-	41.12	-	-	5
Sep-25 115.00	-	-	-	-	37.86	-	-	3
Sep-25 120.00	-	-	-	-	36.77	-	-	5
Sep-25 125.00	-	-	-	-	35.68	-	-	2
Sep-25 135.00	-	-	-	-	33.51	-	-	1
Sep-25 140.00	-	-	-	-	32.42	-	-	1
Sep-25 150.00	-	-	-	-	30.25	-	-	2
Sep-25 155.00	-	-	-	-	29.16	-	-	1
Sep-25 160.00	0.07	-	-	-	28.07	-0.04	-	2
Sep-25 165.00	0.61	-	-	-	26.98	-0.22	-	262
Oct-25 150.00	0.40	-	-	-	27.24	-0.07	-	2,001
Oct-25 170.00	5.30	-	-	-	23.29	-0.53	-	2
Nov-25 155.00	2.22	-	-	-	25.75	-0.20	-	1
Dec-25 82.00	-	-	-	-	39.16	-	-	230
Dec-25 100.00	0.01	-	-	-	35.85	-	-	1
Dec-25 115.00	0.08	-	-	-	33.10	-0.01	-	2
Dec-25 130.00	0.41	-	-	-	30.34	-0.04	-	4
Mar-26 82.00	0.01	-	-	-	35.27	-	-	47
Mar-26 150.00	4.32	-	-	-	25.72	-0.22	-	2
Mar-26 170.00	11.15	-	-	-	23.07	-0.47	-	2
Jun-26 120.00	1.20	-	-	-	28.28	-0.06	-	1

	Previous Close	22.40		15/09/25
	ACCIONA ENERGIA Close	22.30		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.06	-	-	-	28.74	0.16	-	31
Sep-25 24.00	-	-	-	-	28.60	0.01	-	18
Sep-25 25.00	-	-	-	-	28.47	-	-	30
Sep-25 27.00	-	-	-	-	28.20	-	-	1
Dec-25 18.00	4.51	-	-	-	30.50	0.93	-	10
Dec-25 21.00	2.08	-	-	-	28.21	0.70	-	13
Dec-25 23.00	0.99	-	-	-	27.13	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	34.79	-	-	10
Sep-25 18.50	-	-	-	-	32.28	-	-	2
Oct-25 22.00	0.59	-	-	-	28.05	-0.41	-	1
Dec-25 21.00	0.70	-	-	-	28.78	-0.31	-	1
Dec-25 23.00	1.61	-	-	-	27.70	-0.55	-	1

	Previous Close	10.76		15/09/25
	ACERINOX Close	10.84		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.35	-	-	-	21.56	0.92	-	20
Sep-25 11.00	0.04	-	-	-	20.37	0.25	-	24
Sep-25 11.50	-	-	-	-	19.42	-	-	14
Sep-25 12.00	-	-	-	-	18.47	-	-	4
Oct-25 11.00	0.21	-	-	-	21.23	0.43	-	1
Oct-25 12.00	0.01	-	-	-	19.33	0.04	-	1
Nov-25 11.00	0.36	-	-	-	21.91	0.47	-	5
Nov-25 12.00	0.06	-	-	-	20.01	0.14	-	8
Dec-25 8.00	2.89	-	-	-	30.17	0.98	-	1
Dec-25 9.00	1.94	-	-	-	27.44	0.92	-	1
Dec-25 9.50	1.50	-	-	-	26.07	0.86	-	4
Dec-25 9.75	1.29	-	-	-	25.38	0.82	-	25
Dec-25 10.00	1.09	-	-	-	24.70	0.77	-	1
Dec-25 10.50	0.73	-	-	-	23.33	0.64	-	24
Dec-25 11.00	0.45	-	-	-	22.09	0.49	-	26
Dec-25 11.50	0.24	-	-	-	21.12	0.33	-	44
Dec-25 12.00	0.11	-	-	-	20.15	0.19	-	50
Dec-25 12.50	0.04	-	-	-	19.18	0.09	-	1
Dec-25 14.00	-	-	-	-	16.28	-	-	45
Mar-26 10.00	1.21	-	-	-	25.27	0.73	-	3
Mar-26 10.50	0.86	-	-	-	23.92	0.63	-	44
Mar-26 11.00	0.58	0.52	0.52	0.52	22.63	0.50	20	52
Mar-26 11.50	0.36	-	-	-	21.46	0.37	-	5
Jun-26 8.25	2.74	-	-	-	30.44	0.91	-	2
Jun-26 9.00	2.09	-	-	-	28.50	0.84	-	5
Jun-26 9.75	1.51	-	-	-	26.57	0.74	-	5
Jun-26 10.00	1.34	-	-	-	25.92	0.69	-	5
Jun-26 10.50	1.01	-	-	-	24.63	0.60	-	10
Jun-26 11.50	0.53	-	-	-	22.63	0.40	-	25
Jun-26 12.00	0.36	-	-	-	21.79	0.31	-	1
Jun-26 12.50	0.23	-	-	-	20.94	0.22	-	25
Sep-26 9.00	2.14	-	-	-	29.59	0.82	-	1
Dec-26 9.00	2.23	-	-	-	30.20	0.79	-	50
Dec-26 9.25	2.03	-	-	-	29.65	0.76	-	3
Dec-26 9.50	1.86	-	-	-	29.11	0.73	-	7
Dec-26 9.75	1.70	-	-	-	28.56	0.69	-	2
Jun-27 9.00	2.32	-	-	-	31.21	0.76	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	27.54	-	-	15
Sep-25 8.50	-	-	-	-	26.89	-	-	104
Sep-25 8.75	-	-	-	-	26.25	-	-	40
Sep-25 9.00	-	-	-	-	25.60	-	-	10
Sep-25 9.25	-	-	-	-	24.96	-	-	263
Sep-25 9.50	-	-	-	-	24.31	-	-	133
Sep-25 9.75	-	-	-	-	23.67	-	-	1
Sep-25 10.00	-	-	-	-	23.02	-	-	66
Sep-25 10.50	0.01	-	-	-	21.73	-0.08	-	156
Sep-25 11.00	0.19	0.20	0.20	0.20	20.54	-0.75	5	4
Oct-25 9.25	-	-	-	-	25.46	-0.02	-	1
Oct-25 9.50	0.01	-	-	-	24.80	-0.03	-	4
Oct-25 9.75	0.02	-	-	-	24.15	-0.06	-	2
Oct-25 10.50	0.14	-	-	-	22.19	-0.30	-	2
Oct-25 12.00	1.16	-	-	-	19.09	-0.98	-	2
Nov-25 9.25	0.04	-	-	-	25.87	-0.06	-	10
Dec-25 8.00	0.01	-	-	-	29.89	-0.02	-	1
Dec-25 8.50	0.03	-	-	-	28.52	-0.04	-	27
Dec-25 9.00	0.05	-	-	-	27.16	-0.07	-	54
Dec-25 9.25	0.07	-	-	-	26.47	-0.10	-	4
Dec-25 9.50	0.11	-	-	-	25.79	-0.14	-	21
Dec-25 10.00	0.19	-	-	-	24.42	-0.23	-	22
Dec-25 10.50	0.33	-	-	-	23.05	-0.36	-	242
Dec-25 11.00	0.55	-	-	-	21.81	-0.52	-	27
Dec-25 12.00	1.22	-	-	-	19.87	-0.83	-	2
Mar-26 7.00	0.02	-	-	-	31.38	-0.02	-	150
Mar-26 7.25	0.03	-	-	-	30.70	-0.03	-	150
Mar-26 7.50	0.04	-	-	-	30.03	-0.04	-	150
Mar-26 7.75	0.06	-	-	-	29.35	-0.05	-	150
Mar-26 8.00	0.07	-	-	-	28.68	-0.07	-	1
Mar-26 8.50	0.12	-	-	-	27.32	-0.11	-	10
Mar-26 8.75	0.15	-	-	-	26.65	-0.14	-	1
Mar-26 9.00	0.19	-	-	-	25.97	-0.16	-	30
Mar-26 9.25	0.23	-	-	-	25.29	-0.20	-	24
Mar-26 9.75	0.35	-	-	-	23.94	-0.28	-	4
Mar-26 10.00	0.42	-	-	-	23.26	-0.33	-	31
Jun-26 8.50	0.17	-	-	-	25.34	-0.13	-	20
Jun-26 9.50	0.35	-	-	-	22.76	-0.25	-	1
Jun-26 9.75	0.42	-	-	-	22.12	-0.29	-	4
Jun-26 10.00	0.49	-	-	-	21.47	-0.34	-	60
Jun-26 10.50	0.67	-	-	-	20.18	-0.44	-	2
Jun-26 12.50	1.98	-	-	-	16.49	-0.88	-	2
Sep-26 9.00	0.35	-	-	-	22.83	-0.23	-	1
Dec-26 10.00	0.78	-	-	-	21.63	-0.39	-	10
Dec-26 11.00	1.25	-	-	-	19.59	-0.57	-	1
Mar-27 8.00	0.33	-	-	-	24.73	-0.18	-	2
Jun-27 8.75	0.52	-	-	-	22.06	-0.26	-	1
Jun-27 10.00	0.95	-	-	-	19.79	-0.43	-	243

	Previous Close	68.70		15/09/25
	ACS Close	69.60		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 47.00	22.61	-	-	-	37.10	1.00	-	50
Sep-25 48.00	21.61	-	-	-	36.41	1.00	-	50
Sep-25 49.00	20.61	-	-	-	35.73	1.00	-	50
Sep-25 50.00	19.61	-	-	-	35.04	1.00	-	50
Sep-25 52.00	17.61	-	-	-	33.67	1.00	-	50
Sep-25 54.00	15.61	-	-	-	32.30	1.00	-	24
Sep-25 56.00	13.61	-	-	-	30.93	1.00	-	30
Sep-25 58.00	11.61	-	-	-	29.56	1.00	-	51
Sep-25 60.00	9.61	-	-	-	28.19	1.00	-	31
Sep-25 62.00	7.61	-	-	-	26.82	1.00	-	18
Sep-25 66.00	3.63	-	-	-	24.09	0.98	-	6
Sep-25 68.00	1.76	-	-	-	22.72	0.84	-	50
Oct-25 60.00	9.78	-	-	-	28.13	0.97	-	50
Oct-25 62.00	7.87	7.76	7.76	7.76	26.81	0.94	1	51
Oct-25 64.00	6.04	-	-	-	25.49	0.88	-	1
Oct-25 66.00	4.35	-	-	-	24.17	0.79	-	2
Oct-25 68.00	2.85	-	-	-	22.85	0.66	-	2
Oct-25 70.00	1.67	-	-	-	21.72	0.49	-	2
Oct-25 72.00	0.88	-	-	-	21.36	0.32	-	1,601
Oct-25 76.00	0.16	-	-	-	20.66	0.08	-	1,600
Nov-25 70.00	2.61	-	-	-	22.34	0.51	-	2
Dec-25 50.00	19.97	-	-	-	34.30	0.98	-	3
Dec-25 52.00	18.03	-	-	-	33.11	0.97	-	1
Dec-25 54.00	16.12	-	-	-	31.92	0.95	-	4
Dec-25 56.00	14.24	-	-	-	30.74	0.93	-	4
Dec-25 60.00	10.62	-	-	-	28.36	0.87	-	35
Dec-25 62.00	8.89	-	-	-	27.17	0.83	-	5
Dec-25 64.00	7.27	-	-	-	25.99	0.77	-	68
Dec-25 66.00	5.77	-	-	-	24.80	0.70	-	50
Dec-25 68.00	4.40	-	-	-	23.61	0.62	-	50
Dec-25 70.00	3.20	-	-	-	22.59	0.52	-	75
Dec-25 72.00	2.30	-	-	-	22.27	0.42	-	53
Dec-25 74.00	1.59	-	-	-	21.94	0.33	-	2
Mar-26 48.00	22.12	-	-	-	31.97	0.97	-	27
Mar-26 49.00	21.16	-	-	-	31.53	0.96	-	25
Mar-26 50.00	20.21	-	-	-	31.09	0.96	-	20
Mar-26 52.00	18.35	-	-	-	30.20	0.94	-	50
Mar-26 54.00	16.50	-	-	-	29.32	0.92	-	27
Mar-26 56.00	14.73	-	-	-	28.44	0.89	-	52
Mar-26 58.00	12.97	-	-	-	27.56	0.86	-	25
Mar-26 60.00	11.32	-	-	-	26.68	0.82	-	52
Mar-26 62.00	9.70	-	-	-	25.80	0.78	-	50
Mar-26 64.00	8.22	-	-	-	24.92	0.72	-	50
Mar-26 66.00	6.79	-	-	-	24.04	0.67	-	35
Mar-26 68.00	5.52	-	-	-	23.15	0.60	-	50
Mar-26 70.00	4.38	-	-	-	22.39	0.53	-	28
Mar-26 72.00	3.45	-	-	-	22.11	0.46	-	50
Jun-26 46.00	24.21	-	-	-	30.96	0.96	-	25
Jun-26 48.00	22.35	-	-	-	30.23	0.94	-	1
Jun-26 52.00	18.72	-	-	-	28.75	0.91	-	1
Jun-26 56.00	15.28	-	-	-	27.28	0.86	-	2
Jun-26 58.00	13.67	-	-	-	26.54	0.82	-	1
Jun-26 68.00	6.56	-	-	-	22.85	0.60	-	51
Jun-26 70.00	5.43	-	-	-	22.21	0.54	-	50
Sep-26 56.00	15.43	-	-	-	26.82	0.85	-	25
Sep-26 58.00	13.81	-	-	-	26.20	0.82	-	1
Dec-26 70.00	6.59	-	-	-	22.72	0.54	-	10
Mar-27 56.00	16.09	-	-	-	26.62	0.82	-	25
Jun-27 54.00	18.00	-	-	-	26.96	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	51.42	-	-	1
Sep-25 33.00	-	-	-	-	47.31	-	-	35
Sep-25 34.00	-	-	-	-	46.62	-	-	25
Sep-25 35.00	-	-	-	-	45.94	-	-	100
Sep-25 36.00	-	-	-	-	45.25	-	-	25
Sep-25 37.00	-	-	-	-	44.57	-	-	1
Sep-25 39.00	-	-	-	-	43.20	-	-	27
Sep-25 40.00	-	-	-	-	42.51	-	-	20
Sep-25 45.00	-	-	-	-	39.09	-	-	75
Sep-25 46.00	-	-	-	-	38.40	-	-	35
Sep-25 47.00	-	-	-	-	37.72	-	-	2
Sep-25 48.00	-	-	-	-	37.03	-	-	45
Sep-25 49.00	-	-	-	-	36.35	-	-	55
Sep-25 50.00	-	-	-	-	35.66	-	-	2
Sep-25 52.00	-	-	-	-	34.29	-	-	1
Sep-25 54.00	-	-	-	-	32.92	-	-	4
Sep-25 56.00	-	-	-	-	31.55	-	-	4
Sep-25 58.00	-	-	-	-	30.18	-	-	40
Sep-25 60.00	-	-	-	-	28.81	-	-	55
Sep-25 62.00	-	-	-	-	27.44	-	-	28
Sep-25 64.00	-	-	-	-	26.08	-	-	6
Sep-25 66.00	0.01	-	-	-	24.71	-0.02	-	10
Sep-25 68.00	0.15	-	-	-	23.34	-0.17	-	1
Sep-25 70.00	0.86	-	-	-	22.17	-0.59	-	1
Oct-25 54.00	0.01	-	-	-	31.39	-	-	4
Oct-25 56.00	0.01	-	-	-	30.07	-0.01	-	50
Oct-25 58.00	0.03	-	-	-	28.75	-0.01	-	50
Oct-25 62.00	0.15	-	-	-	26.10	-0.06	-	25
Oct-25 66.00	0.59	-	-	-	23.46	-0.21	-	50
Oct-25 68.00	1.09	-	-	-	22.14	-0.34	-	1
Oct-25 70.00	1.90	-	-	-	21.01	-0.52	-	1
Nov-25 56.00	0.15	-	-	-	30.18	-0.04	-	1
Nov-25 58.00	0.23	-	-	-	28.88	-0.06	-	2
Nov-25 60.00	0.37	-	-	-	27.57	-0.09	-	25
Dec-25 25.00	-	-	-	-	48.26	-	-	20
Dec-25 28.00	-	-	-	-	46.47	-	-	25
Dec-25 29.00	-	-	-	-	45.88	-	-	25
Dec-25 30.00	-	-	-	-	45.29	-	-	25
Dec-25 31.00	-	-	-	-	44.69	-	-	26
Dec-25 32.00	-	-	-	-	44.10	-	-	27
Dec-25 33.00	-	-	-	-	43.51	-	-	25
Dec-25 34.00	-	-	-	-	42.91	-	-	25
Dec-25 35.00	-	-	-	-	42.32	-	-	25
Dec-25 36.00	-	-	-	-	41.72	-	-	25
Dec-25 37.00	-	-	-	-	41.13	-	-	25
Dec-25 38.00	-	-	-	-	40.54	-	-	27
Dec-25 41.00	0.01	-	-	-	38.75	-	-	60
Dec-25 42.00	0.01	-	-	-	38.16	-	-	50
Dec-25 43.00	0.02	-	-	-	37.57	-	-	50
Dec-25 44.00	0.02	-	-	-	36.97	-0.01	-	26
Dec-25 46.00	0.04	-	-	-	35.79	-0.01	-	29
Dec-25 47.00	0.05	-	-	-	35.19	-0.01	-	200
Dec-25 48.00	0.06	-	-	-	34.60	-0.01	-	56
Dec-25 49.00	0.07	-	-	-	34.00	-0.02	-	25
Dec-25 50.00	0.09	-	-	-	33.41	-0.02	-	15
Dec-25 54.00	0.21	-	-	-	31.03	-0.04	-	9
Dec-25 56.00	0.30	-	-	-	29.85	-0.06	-	11
Dec-25 58.00	0.45	0.49	0.49	0.49	28.66	-0.09	4	55
Dec-25 60.00	0.64	-	-	-	27.47	-0.12	-	26
Dec-25 62.00	0.89	-	-	-	26.28	-0.17	-	25
Dec-25 66.00	1.73	-	-	-	23.91	-0.30	-	2
Dec-25 68.00	2.34	-	-	-	22.72	-0.39	-	1
Mar-26 28.00	-	-	-	-	39.20	-	-	25
Mar-26 29.00	-	-	-	-	38.76	-	-	25
Mar-26 31.00	-	-	-	-	37.88	-	-	25
Mar-26 32.00	0.01	-	-	-	37.44	-	-	25
Mar-26 33.00	0.01	-	-	-	37.00	-	-	25
Mar-26 34.00	0.01	-	-	-	36.56	-	-	25
Mar-26 39.00	0.04	-	-	-	34.35	-0.01	-	60
Mar-26 44.00	0.10	-	-	-	32.15	-0.02	-	38
Mar-26 45.00	0.13	-	-	-	31.71	-0.02	-	25
Mar-26 46.00	0.16	-	-	-	31.27	-0.02	-	50
Mar-26 47.00	0.18	-	-	-	30.83	-0.03	-	3
Mar-26 48.00	0.22	-	-	-	30.39	-0.03	-	25
Mar-26 49.00	0.26	-	-	-	29.95	-0.04	-	25
Mar-26 54.00	0.57	-	-	-	27.74	-0.08	-	1
Mar-26 56.00	0.76	0.70	0.70	0.70	26.86	-0.11	4	4
Mar-26 60.00	1.31	-	-	-	25.10	-0.18	-	100
Mar-26 66.00	2.71	2.82	2.86	2.82	22.46	-0.34	2	2
Jun-26 30.00	0.01	-	-	-	35.68	-	-	25
Jun-26 31.00	0.02	-	-	-	35.31	-	-	25
Jun-26 34.00	0.04	-	-	-	34.21	-	-	10
Jun-26 41.00	0.15	-	-	-	31.63	-0.02	-	25
Jun-26 42.00	0.17	-	-	-	31.26	-0.02	-	25
Jun-26 43.00	0.20	-	-	-	30.89	-0.03	-	25
Jun-26 44.00	0.23	-	-	-	30.52	-0.03	-	25
Jun-26 45.00	0.28	-	-	-	30.15	-0.03	-	26
Jun-26 54.00	0.97	-	-	-	26.83	-0.11	-	10
Jun-26 56.00	1.23	-	-	-	26.10	-0.14	-	51
Sep-26 50.00	0.82	-	-	-	26.20	-0.09	-	25
Sep-26 52.00	1.08	-	-	-	25.58	-0.11	-	50
Sep-26 54.00	1.34	-	-	-	24.96	-0.14	-	50
Sep-26 56.00	1.69	-	-	-	24.33	-0.17	-	50
Dec-26 23.00	0.01	-	-	-	33.62	-	-	201
Dec-26 24.00	0.01	-	-	-	33.33	-	-	25
Dec-26 25.00	0.01	-	-	-	33.05	-	-	25
Dec-26 27.00	0.02	-	-	-	32.47	-	-	25
Dec-26 28.00	0.03	-	-	-	32.18	-	-	75
Dec-26 29.00	0.04	-	-	-	31.90	-	-	75
Dec-26 30.00	0.04	-	-	-	31.61	-0.01	-	17
Dec-26 33.00	0.09	-	-	-	30.75	-0.01	-	6
Dec-26 34.00	0.11	-	-	-	30.46	-0.01	-	25
Dec-26 35.00	0.13	-	-	-	30.17	-0.01	-	200
Dec-26 60.00	3.05	-	-	-	22.99	-0.26	-	10
Jun-27 22.00	0.02	-	-	-	32.00	-	-	360
Jun-27 24.00	0.03	-	-	-	31.49	-	-	85
Jun-27 28.00	0.07	-	-	-	30.48	-0.01	-	2
Jun-27 33.00	0.19	-	-	-	29.21	-0.02	-	2

	Previous Close	24.87		15/09/25
	AENA Close	24.55		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	4.55	-	-	-	19.26	1.00	-	50
Sep-25 21.00	3.55	-	-	-	18.39	1.00	-	50
Sep-25 22.00	2.55	-	-	-	17.53	1.00	-	100
Sep-25 23.00	1.55	-	-	-	16.66	1.00	-	200
Sep-25 24.00	0.57	-	-	-	15.79	0.92	-	150
Sep-25 26.00	-	-	-	-	15.11	-	-	1
Oct-25 25.00	0.36	-	-	-	18.47	0.39	-	40
Oct-25 27.00	0.02	-	-	-	18.28	0.04	-	10
Dec-25 21.00	3.74	-	-	-	21.68	0.94	-	10
Dec-25 22.00	2.84	-	-	-	20.80	0.87	-	10
Dec-25 25.00	0.79	0.90	0.90	0.90	18.51	0.46	6	5
Mar-26 22.00	3.16	-	-	-	20.19	0.82	-	9
Mar-26 23.00	2.39	-	-	-	19.36	0.73	-	7
Mar-26 26.00	0.78	-	-	-	17.86	0.38	-	70
Jun-26 23.00	2.50	-	-	-	19.54	0.72	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	27.94	-	-	10
Sep-25 18.50	-	-	-	-	23.16	-	-	50
Sep-25 19.00	-	-	-	-	22.72	-	-	50
Sep-25 19.50	-	-	-	-	22.29	-	-	90
Sep-25 21.00	-	-	-	-	20.98	-	-	106
Sep-25 22.00	-	-	-	-	20.12	-	-	50
Sep-25 23.00	-	-	-	-	19.25	-	-	50
Sep-25 24.00	0.03	-	-	-	18.38	-0.12	-	10
Sep-25 25.00	0.49	-	-	-	17.84	-0.83	-	1
Oct-25 23.00	0.07	-	-	-	18.30	-0.10	-	5
Dec-25 15.50	-	-	-	-	25.07	-	-	50
Dec-25 20.00	0.02	-	-	-	21.10	-0.02	-	50
Dec-25 21.00	0.06	-	-	-	20.21	-0.05	-	10
Dec-25 22.00	0.14	-	-	-	19.33	-0.11	-	1
Dec-25 23.00	0.30	-	-	-	18.45	-0.22	-	13
Dec-25 24.00	0.58	-	-	-	17.57	-0.37	-	1
Mar-26 20.00	0.11	-	-	-	20.65	-0.06	-	250
Mar-26 21.00	0.19	-	-	-	19.82	-0.11	-	1
Mar-26 28.00	3.52	-	-	-	16.36	-0.89	-	16
Jun-26 19.00	0.18	-	-	-	20.16	-0.09	-	1
Jun-26 19.50	0.23	-	-	-	19.87	-0.11	-	4
Jun-26 20.00	0.30	-	-	-	19.58	-0.13	-	6
Jun-26 21.00	0.48	-	-	-	18.99	-0.20	-	1
Jun-26 22.00	0.74	-	-	-	18.41	-0.29	-	5
Jun-26 23.00	1.08	-	-	-	17.82	-0.38	-	20

	Previous Close	11.14		15/09/25
	ALMIRALL Close	11.18		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.68	-	-	-	22.26	1.00	-	2
Dec-25 11.00	0.63	-	-	-	22.04	0.60	-	55
Dec-25 13.00	0.06	-	-	-	21.36	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	-	-	-	-	23.29	-	-	4
Dec-25 9.50	0.04	-	-	-	23.20	-0.07	-	45

	Previous Close	68.00		15/09/25
	AMADEUS Close	68.00		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 60.00	8.01	-	-	-	31.04	1.00	-	25
Sep-25 62.00	6.01	-	-	-	28.73	1.00	-	57
Sep-25 64.00	4.02	-	-	-	26.42	0.99	-	50
Sep-25 66.00	2.11	-	-	-	24.10	0.89	-	31
Sep-25 68.00	0.63	-	-	-	21.79	0.51	-	100
Sep-25 70.00	0.07	-	-	-	21.34	0.10	-	90
Sep-25 72.00	-	-	-	-	20.89	-	-	5
Sep-25 74.00	-	-	-	-	20.44	-	-	2,403
Sep-25 76.00	-	-	-	-	19.99	-	-	685
Sep-25 78.00	-	-	-	-	19.54	-	-	133
Sep-25 80.00	-	-	-	-	19.08	-	-	185
Sep-25 82.00	-	-	-	-	18.63	-	-	100
Sep-25 84.00	-	-	-	-	18.18	-	-	45
Oct-25 74.00	0.15	-	-	-	19.74	0.08	-	14
Oct-25 76.00	0.04	-	-	-	19.34	0.03	-	485
Oct-25 78.00	0.01	-	-	-	18.94	0.01	-	490
Oct-25 80.00	-	-	-	-	18.54	-	-	1
Nov-25 74.00	0.63	-	-	-	20.63	0.19	-	645
Nov-25 76.00	0.33	-	-	-	20.24	0.12	-	520
Nov-25 78.00	0.16	-	-	-	19.85	0.06	-	10
Dec-25 60.00	9.33	-	-	-	29.35	0.83	-	25
Dec-25 64.00	6.04	-	-	-	25.48	0.71	-	35
Dec-25 66.00	4.52	-	-	-	23.55	0.64	-	25
Dec-25 72.00	1.53	-	-	-	21.01	0.33	-	50
Dec-25 74.00	0.99	-	-	-	20.71	0.24	-	655
Dec-25 76.00	0.61	-	-	-	20.40	0.17	-	81
Dec-25 78.00	0.36	-	-	-	20.10	0.11	-	100
Dec-25 80.00	0.20	-	-	-	19.80	0.07	-	83
Dec-25 82.00	0.10	-	-	-	19.49	0.04	-	180
Dec-25 84.00	0.05	-	-	-	19.19	0.02	-	86
Dec-25 86.00	0.02	-	-	-	18.88	0.01	-	80
Dec-25 88.00	0.01	-	-	-	18.58	-	-	75
Mar-26 49.00	19.78	-	-	-	34.60	0.94	-	50
Mar-26 50.00	18.85	-	-	-	33.94	0.93	-	100
Mar-26 72.00	2.66	-	-	-	21.49	0.39	-	8
Mar-26 82.00	0.49	-	-	-	19.92	0.11	-	3
Mar-26 84.00	0.32	-	-	-	19.61	0.08	-	64
Mar-26 86.00	0.20	-	-	-	19.30	0.05	-	50
Mar-26 88.00	0.12	-	-	-	18.98	0.03	-	25
Jun-26 64.00	8.00	-	-	-	24.28	0.66	-	1
Jun-26 80.00	1.40	-	-	-	20.49	0.22	-	8
Jun-26 84.00	0.79	-	-	-	19.96	0.14	-	1
Jun-26 88.00	0.41	-	-	-	19.43	0.08	-	25
Jun-26 90.00	0.27	-	-	-	19.17	0.06	-	25
Dec-26 58.00	13.70	-	-	-	27.97	0.75	-	25
Dec-26 64.00	9.65	-	-	-	25.73	0.64	-	25
Dec-26 66.00	8.40	-	-	-	24.99	0.60	-	50
Dec-26 72.00	5.48	-	-	-	23.71	0.47	-	25
Jun-27 52.00	18.95	-	-	-	29.47	0.82	-	25
Jun-27 58.00	14.65	-	-	-	27.56	0.74	-	25
Jun-27 62.00	12.05	-	-	-	26.28	0.67	-	50
Jun-27 66.00	9.59	-	-	-	25.01	0.60	-	25
Jun-27 68.00	8.56	-	-	-	24.37	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	52.31	-	-	25
Sep-25 44.00	-	-	-	-	51.15	-	-	25
Sep-25 48.00	-	-	-	-	46.53	-	-	5
Sep-25 49.00	-	-	-	-	45.37	-	-	25
Sep-25 50.00	-	-	-	-	44.21	-	-	78
Sep-25 52.00	-	-	-	-	41.90	-	-	1,175
Sep-25 54.00	-	-	-	-	39.59	-	-	266
Sep-25 56.00	-	-	-	-	37.27	-	-	50
Sep-25 58.00	-	-	-	-	34.96	-	-	1
Sep-25 60.00	-	-	-	-	32.64	-	-	52
Sep-25 62.00	-	-	-	-	30.33	-	-	186
Sep-25 64.00	0.01	-	-	-	28.02	-0.02	-	79
Sep-25 66.00	0.12	-	-	-	25.70	-0.13	-	224
Sep-25 68.00	0.66	-	-	-	23.39	-0.49	-	2,175
Sep-25 70.00	2.08	-	-	-	22.94	-0.88	-	304
Oct-25 49.00	0.01	-	-	-	42.05	-	-	4
Oct-25 52.00	0.02	-	-	-	38.67	-0.01	-	3
Oct-25 60.00	0.19	-	-	-	29.65	-0.07	-	2
Oct-25 62.00	0.32	-	-	-	27.39	-0.11	-	1
Oct-25 64.00	0.56	-	-	-	25.14	-0.19	-	27
Oct-25 66.00	0.97	-	-	-	22.88	-0.31	-	3
Oct-25 68.00	1.61	-	-	-	20.63	-0.48	-	1
Oct-25 70.00	2.78	-	-	-	20.23	-0.67	-	75
Nov-25 47.00	0.08	-	-	-	42.98	-0.02	-	14
Nov-25 52.00	0.18	-	-	-	37.66	-0.04	-	1
Nov-25 60.00	0.65	-	-	-	29.15	-0.14	-	1
Nov-25 62.00	0.88	-	-	-	27.02	-0.19	-	1
Nov-25 64.00	1.19	-	-	-	24.89	-0.26	-	1
Dec-25 39.00	0.05	-	-	-	48.29	-0.01	-	25
Dec-25 40.00	0.06	-	-	-	47.33	-0.01	-	25
Dec-25 44.00	0.11	-	-	-	43.47	-0.02	-	25
Dec-25 45.00	0.13	-	-	-	42.50	-0.02	-	27
Dec-25 46.00	0.15	-	-	-	41.54	-0.02	-	25
Dec-25 47.00	0.17	-	-	-	40.57	-0.03	-	25
Dec-25 48.00	0.18	-	-	-	39.60	-0.03	-	50
Dec-25 49.00	0.22	-	-	-	38.64	-0.04	-	25
Dec-25 50.00	0.25	-	-	-	37.67	-0.04	-	501
Dec-25 52.00	0.32	-	-	-	35.74	-0.06	-	30
Dec-25 54.00	0.43	-	-	-	33.81	-0.07	-	25
Dec-25 56.00	0.54	-	-	-	31.88	-0.10	-	50
Dec-25 58.00	0.71	-	-	-	29.95	-0.13	-	125
Dec-25 60.00	0.91	-	-	-	28.02	-0.16	-	185
Dec-25 62.00	1.20	-	-	-	26.08	-0.22	-	93
Dec-25 64.00	1.56	1.55	1.57	1.55	24.15	-0.28	87	261
Dec-25 66.00	2.03	2.05	2.05	2.05	22.22	-0.36	29	134
Dec-25 68.00	2.66	-	-	-	20.29	-0.47	-	52
Dec-25 70.00	3.74	-	-	-	19.99	-0.58	-	26
Dec-25 72.00	5.05	-	-	-	19.68	-0.69	-	2
Dec-25 74.00	6.56	-	-	-	19.38	-0.79	-	1
Mar-26 44.00	0.26	-	-	-	36.13	-0.03	-	1
Mar-26 46.00	0.35	-	-	-	34.82	-0.04	-	25
Mar-26 50.00	0.57	-	-	-	32.19	-0.07	-	101
Mar-26 60.00	1.71	-	-	-	25.62	-0.22	-	5
Mar-26 68.00	3.92	-	-	-	20.37	-0.47	-	1
Mar-26 70.00	4.98	-	-	-	20.06	-0.56	-	4
Mar-26 72.00	6.23	-	-	-	19.74	-0.63	-	5
Jun-26 39.00	0.24	-	-	-	36.34	-0.03	-	10
Jun-26 50.00	0.88	-	-	-	30.30	-0.09	-	53
Jun-26 52.00	1.10	-	-	-	29.20	-0.12	-	52
Jun-26 56.00	1.61	-	-	-	27.01	-0.17	-	25
Jun-26 58.00	1.95	-	-	-	25.91	-0.20	-	25
Jun-26 60.00	2.31	-	-	-	24.81	-0.24	-	43
Jun-26 62.00	2.79	-	-	-	23.71	-0.29	-	49
Jun-26 64.00	3.29	-	-	-	22.62	-0.34	-	28
Jun-26 70.00	5.73	-	-	-	20.16	-0.53	-	2
Jun-26 74.00	8.21	-	-	-	19.63	-0.66	-	6
Sep-26 64.00	4.27	-	-	-	22.70	-0.36	-	25
Sep-26 66.00	4.95	-	-	-	21.83	-0.41	-	25
Sep-26 68.00	5.79	-	-	-	20.97	-0.47	-	25
Sep-26 70.00	6.84	-	-	-	20.72	-0.53	-	25
Dec-26 50.00	1.55	-	-	-	28.08	-0.13	-	1
Dec-26 62.00	4.19	-	-	-	23.61	-0.32	-	2
Dec-26 68.00	6.45	-	-	-	21.37	-0.46	-	1
Jun-27 44.00	1.20	-	-	-	28.36	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	-	-	-	-	19.54	-	-	2

	Previous Close	29.58		15/09/25
	ARCELORMITTAL Close	29.57		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	8.57	-	-	-	49.10	1.00	-	2
Sep-25 28.00	1.64	-	-	-	41.84	0.90	-	1
Sep-25 29.00	0.84	-	-	-	40.80	0.68	-	4
Sep-25 30.00	0.31	-	-	-	39.58	0.37	-	1
Sep-25 31.00	0.07	-	-	-	38.13	0.12	-	9
Sep-25 32.00	0.01	-	-	-	36.68	0.02	-	10
Sep-25 34.00	-	-	-	-	33.77	-	-	5
Oct-25 30.00	1.02	-	-	-	33.84	0.47	-	5
Oct-25 36.00	0.03	-	-	-	33.36	0.03	-	4
Nov-25 29.00	2.14	-	-	-	36.68	0.59	-	6
Dec-25 21.00	8.74	-	-	-	43.60	0.96	-	2
Dec-25 24.00	6.01	-	-	-	40.46	0.88	-	4
Dec-25 26.00	4.38	-	-	-	38.36	0.78	-	1
Dec-25 27.00	3.66	-	-	-	37.31	0.72	-	8
Dec-25 28.00	2.97	-	-	-	36.27	0.65	-	9
Dec-25 29.00	2.38	-	-	-	35.22	0.58	-	7
Dec-25 30.00	1.86	-	-	-	34.43	0.50	-	5
Dec-25 31.00	1.43	-	-	-	33.99	0.42	-	6
Dec-25 32.00	1.09	-	-	-	33.55	0.35	-	51
Dec-25 34.00	0.58	-	-	-	32.67	0.22	-	18
Mar-26 27.00	4.39	-	-	-	36.20	0.69	-	5
Mar-26 32.00	1.93	-	-	-	33.76	0.42	-	2
Jun-26 19.50	10.51	-	-	-	40.02	0.92	-	1
Jun-26 24.00	6.92	-	-	-	37.28	0.80	-	1
Jun-26 25.00	6.22	-	-	-	36.67	0.76	-	1
Jun-26 26.00	5.55	-	-	-	36.06	0.72	-	11
Jun-26 27.00	4.91	-	-	-	35.45	0.68	-	1
Jun-26 30.00	3.30	-	-	-	33.85	0.55	-	3
Dec-29 30.00	7.58	-	-	-	32.89	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	47.98	-	-	1
Sep-25 23.00	-	-	-	-	44.87	-	-	4
Sep-25 24.00	-	-	-	-	43.84	-	-	6
Sep-25 25.00	-	-	-	-	42.80	-	-	5
Sep-25 26.00	-	-	-	-	41.76	-	-	10
Sep-25 27.00	0.01	-	-	-	40.73	-0.02	-	13
Sep-25 28.00	0.05	-	-	-	39.69	-0.09	-	2
Oct-25 27.00	0.31	-	-	-	35.36	-0.17	-	4
Dec-25 15.50	0.01	-	-	-	47.49	-	-	4
Dec-25 20.00	0.08	-	-	-	42.77	-0.03	-	1
Dec-25 21.00	0.13	-	-	-	41.72	-0.05	-	3
Dec-25 22.00	0.19	-	-	-	40.68	-0.06	-	1
Dec-25 23.00	0.28	-	-	-	39.63	-0.09	-	14
Dec-25 26.00	0.78	-	-	-	36.48	-0.22	-	99
Mar-26 23.00	0.67	-	-	-	37.91	-0.14	-	5
Mar-26 25.00	1.09	-	-	-	36.35	-0.22	-	3
Mar-26 28.00	2.07	-	-	-	34.02	-0.36	-	3
Jun-26 24.00	1.25	-	-	-	35.79	-0.21	-	1
Jun-26 25.00	1.53	-	-	-	35.18	-0.24	-	1
Jun-26 27.00	2.19	-	-	-	33.96	-0.33	-	10

	Previous Close	5.60		15/09/25
	ATRESMEDIA Close	5.64		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.65	-	-	-	25.65	1.00	-	1
Dec-25 5.50	0.32	-	-	-	21.22	0.63	-	4
Jun-26 3.00	2.65	-	-	-	24.97	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	18.20	-0.02	-	10
Nov-25 5.00	0.01	-	-	-	17.70	-0.05	-	20
Dec-25 4.90	0.02	-	-	-	17.90	-0.10	-	2
Dec-25 5.00	0.04	-	-	-	17.72	-0.14	-	10
Dec-25 6.25	0.77	-	-	-	15.65	-0.94	-	20
Mar-26 5.75	0.43	-	-	-	18.44	-0.61	-	1

	Previous Close	3.38		15/09/25
	B.SABADELL Close	3.35		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.35	-	-	-	31.87	1.00	-	6
Sep-25 2.70	0.65	-	-	-	29.43	1.00	-	4
Sep-25 2.90	0.45	-	-	-	28.74	1.00	20	-
Sep-25 3.00	0.35	0.40	0.40	0.40	28.39	1.00	1	3
Sep-25 3.10	0.25	-	-	-	28.04	1.00	-	92
Sep-25 3.20	0.15	0.14	0.14	0.14	27.69	0.94	1	1
Sep-25 3.30	0.07	-	-	-	27.34	0.69	-	14
Oct-25 3.00	0.36	-	-	-	29.34	0.91	-	20
Oct-25 3.30	0.14	-	-	-	28.39	0.59	-	1
Nov-25 3.30	0.19	-	-	-	28.45	0.58	-	1
Dec-25 2.90	0.50	-	-	-	29.04	0.86	-	10
Dec-25 3.20	0.28	-	-	-	28.26	0.66	-	15
Dec-25 3.40	0.17	-	-	-	27.83	0.50	-	31
Dec-25 3.50	0.13	0.12	0.16	0.12	27.74	0.42	200	200
Dec-25 3.60	0.10	0.10	0.10	0.10	27.65	0.34	1	1
Mar-26 3.00	0.46	-	-	-	29.00	0.75	-	8
Mar-26 3.30	0.28	-	-	-	28.49	0.57	-	10
Jun-26 2.00	1.36	-	-	-	30.82	1.00	-	1
Jun-26 3.20	0.37	-	-	-	29.38	0.61	-	15
Jun-26 3.30	0.32	-	-	-	29.26	0.56	-	6
Jun-26 3.40	0.28	-	-	-	29.17	0.50	-	12
Jun-26 3.60	0.20	-	-	-	29.01	0.41	-	4
Jun-26 3.80	0.15	-	-	-	28.85	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.80	-	-	4
Sep-25 2.40	-	-	-	-	25.71	-	-	16
Sep-25 2.50	-	-	-	-	25.36	-	-	4
Sep-25 2.60	-	-	-	-	25.01	-	-	18
Sep-25 2.70	-	-	-	-	24.66	-	-	378
Sep-25 2.80	-	-	-	-	24.31	-	-	2
Sep-25 2.90	-	-	-	-	23.97	-	-	37
Sep-25 3.00	-	-	-	-	23.62	-	-	27
Sep-25 3.20	-	-	-	-	22.92	-0.03	-	11
Sep-25 3.30	0.01	-	-	-	22.57	-0.27	-	10
Oct-25 2.80	-	-	-	-	24.62	-0.01	-	2
Oct-25 3.20	0.03	-	-	-	23.35	-0.24	-	15
Oct-25 3.30	0.07	-	-	-	23.03	-0.40	-	2
Nov-25 2.90	0.01	-	-	-	24.32	-0.07	-	1
Nov-25 3.00	0.02	-	-	-	24.00	-0.13	-	3
Nov-25 3.30	0.11	-	-	-	23.05	-0.41	-	1
Dec-25 1.60	-	-	-	-	26.57	-	-	10,000
Dec-25 2.20	-	-	-	-	25.02	-	-	5,248
Dec-25 2.30	-	-	-	-	24.76	-	-	40
Dec-25 2.50	-	-	-	-	24.24	-0.01	-	211
Dec-25 2.60	-	-	-	-	23.98	-0.02	-	424
Dec-25 2.70	0.01	-	-	-	23.72	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	23.46	-0.06	-	17
Dec-25 2.90	0.02	-	-	-	23.21	-0.10	-	30
Dec-25 3.00	0.03	-	-	-	22.95	-0.15	-	24
Dec-25 3.10	0.05	-	-	-	22.69	-0.23	-	10
Dec-25 3.20	0.08	-	-	-	22.43	-0.32	-	22
Dec-25 3.30	0.12	-	-	-	22.17	-0.42	-	1
Dec-25 3.40	0.17	-	-	-	22.00	-0.52	-	100
Dec-25 3.50	0.23	-	-	-	21.91	-0.63	-	1
Mar-26 2.00	-	-	-	-	24.52	-	-	2
Mar-26 2.40	0.01	-	-	-	23.84	-0.02	-	1
Mar-26 2.90	0.06	-	-	-	23.00	-0.19	-	1
Mar-26 3.00	0.09	0.11	0.11	0.11	22.83	-0.25	23	24
Mar-26 3.20	0.16	-	-	-	22.49	-0.39	-	1
Mar-26 3.30	0.21	-	-	-	22.32	-0.47	-	2
Mar-26 3.50	0.33	-	-	-	22.09	-0.62	-	100
Jun-26 2.50	0.03	-	-	-	24.25	-0.09	-	1
Jun-26 2.80	0.09	-	-	-	23.89	-0.21	-	1
Jun-26 3.30	0.29	-	-	-	23.29	-0.49	-	200

	Previous Close	13.10		15/09/25
	BANKINTER Close	13.27		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.77	-	-	-	28.96	1.00	-	100
Sep-25 11.00	2.27	-	-	-	28.26	1.00	-	30
Sep-25 11.50	1.77	-	-	-	27.55	1.00	-	50
Sep-25 12.50	0.77	-	-	-	26.15	0.99	-	2
Sep-25 13.00	0.31	-	-	-	25.44	0.78	-	11
Oct-25 12.00	1.34	1.26	1.26	1.26	27.46	0.90	2	2
Dec-25 7.75	5.55	-	-	-	33.18	1.00	-	49
Dec-25 8.00	5.30	-	-	-	32.84	1.00	-	12
Dec-25 8.25	5.05	-	-	-	32.49	1.00	-	2
Dec-25 8.50	4.80	-	-	-	32.15	1.00	-	10
Dec-25 9.00	4.30	-	-	-	31.45	1.00	-	3
Dec-25 9.25	4.05	-	-	-	31.11	1.00	-	3
Dec-25 9.50	3.81	-	-	-	30.76	0.99	-	13
Dec-25 12.00	1.49	-	-	-	27.31	0.81	-	10
Dec-25 12.50	1.12	-	-	-	26.62	0.72	-	50
Mar-26 8.50	4.80	-	-	-	29.60	1.00	-	3
Mar-26 11.00	2.41	-	-	-	27.15	0.89	-	25
Jun-26 8.25	5.05	-	-	-	28.64	1.00	-	10
Jun-26 8.50	4.80	-	-	-	28.46	1.00	-	6
Jun-26 9.25	4.06	-	-	-	27.93	0.99	-	4
Jun-26 12.00	1.73	-	-	-	26.00	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	34.31	-	-	4
Sep-25 7.50	-	-	-	-	32.20	-	-	1
Sep-25 7.75	-	-	-	-	31.85	-	-	1
Sep-25 8.00	-	-	-	-	31.50	-	-	5
Sep-25 8.75	-	-	-	-	30.44	-	-	1
Sep-25 9.25	-	-	-	-	29.74	-	-	6
Sep-25 9.50	-	-	-	-	29.39	-	-	10
Sep-25 10.50	-	-	-	-	27.98	-	-	4
Sep-25 11.00	-	-	-	-	27.28	-	-	14
Sep-25 11.50	-	-	-	-	26.57	-	-	41
Sep-25 12.00	-	-	-	-	25.87	-	-	3
Sep-25 13.00	0.04	-	-	-	24.46	-0.21	-	10
Sep-25 14.50	1.24	-	-	-	22.57	-1.00	-	5
Oct-25 11.00	-	-	-	-	27.70	-0.01	-	30
Oct-25 12.00	0.05	-	-	-	26.32	-0.09	-	19
Oct-25 12.50	0.12	-	-	-	25.63	-0.20	-	2
Dec-25 5.25	-	-	-	-	35.17	-	-	500
Dec-25 6.00	-	-	-	-	34.13	-	-	6
Dec-25 6.50	-	-	-	-	33.44	-	-	1,000
Dec-25 7.50	-	-	-	-	32.06	-	-	5
Dec-25 8.00	-	-	-	-	31.37	-	-	35
Dec-25 9.50	0.01	-	-	-	29.29	-0.01	-	10
Dec-25 10.00	0.02	-	-	-	28.60	-0.03	-	110
Dec-25 10.50	0.05	-	-	-	27.91	-0.06	-	19
Dec-25 11.00	0.09	-	-	-	27.22	-0.10	-	3
Dec-25 11.50	0.16	-	-	-	26.53	-0.16	-	50
Dec-25 12.00	0.27	-	-	-	25.84	-0.25	-	4
Mar-26 5.50	-	-	-	-	31.22	-	-	3
Mar-26 8.00	0.01	-	-	-	28.77	-0.01	-	2
Mar-26 8.50	0.01	-	-	-	28.28	-0.01	-	10
Mar-26 9.00	0.03	-	-	-	27.79	-0.02	-	11
Mar-26 9.50	0.05	-	-	-	27.30	-0.04	-	4
Mar-26 12.00	0.46	-	-	-	24.85	-0.29	-	240
Jun-26 7.75	0.02	-	-	-	28.29	-0.01	-	5
Jun-26 11.00	0.37	-	-	-	26.00	-0.20	-	20
Jun-26 11.50	0.50	-	-	-	25.65	-0.26	-	10
Jun-27 11.00	0.99	-	-	-	27.64	-0.29	-	222
Jun-27 12.50	1.69	1.75	1.75	1.75	27.19	-0.42	3	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.74	-	-	-	35.26	0.99	-	51

	Previous Close	16.22		15/09/25
	BBVA Close	16.36		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.50	7.86	-	-	-	64.97	1.00	-	2
Sep-25 8.75	7.61	-	-	-	63.87	1.00	-	2
Sep-25 9.00	7.36	-	-	-	62.76	1.00	-	1
Sep-25 9.25	7.11	-	-	-	61.66	1.00	-	100
Sep-25 9.50	6.86	-	-	-	60.55	1.00	-	10
Sep-25 9.75	6.61	-	-	-	59.45	1.00	-	1,028
Sep-25 10.00	6.36	-	-	-	58.34	1.00	-	939
Sep-25 10.50	5.86	-	-	-	56.13	1.00	-	1,550
Sep-25 11.00	5.36	-	-	-	53.92	1.00	-	164
Sep-25 11.50	4.86	-	-	-	51.71	1.00	-	100
Sep-25 12.00	4.36	-	-	-	49.50	1.00	-	400
Sep-25 12.50	3.86	-	-	-	47.29	1.00	-	2,922
Sep-25 13.00	3.36	-	-	-	45.08	1.00	-	2,887
Sep-25 13.50	2.86	-	-	-	42.87	1.00	-	1,506
Sep-25 14.00	2.36	-	-	-	40.65	1.00	-	326
Sep-25 14.50	1.86	-	-	-	38.44	1.00	-	180
Sep-25 15.00	1.37	-	-	-	36.23	0.99	-	1,947
Sep-25 15.50	0.88	-	-	-	34.02	0.94	-	418
Sep-25 16.00	0.45	0.43	0.43	0.43	31.81	0.75	3	186
Sep-25 16.50	0.15	-	-	-	30.09	0.40	-	2,829
Sep-25 17.00	0.03	-	-	-	29.63	0.11	-	702
Sep-25 17.50	-	-	-	-	29.17	0.01	-	20
Sep-25 18.50	-	-	-	-	28.26	-	-	2
Oct-25 11.00	5.38	-	-	-	48.88	1.00	-	150
Oct-25 12.00	4.39	-	-	-	44.72	0.99	-	1
Oct-25 12.50	3.89	-	-	-	42.64	0.99	-	150
Oct-25 13.00	3.40	-	-	-	40.57	0.98	-	150
Oct-25 13.50	2.91	-	-	-	38.49	0.96	-	1
Oct-25 14.00	2.44	-	-	-	36.41	0.94	-	302
Oct-25 15.00	1.53	-	-	-	32.25	0.83	-	151
Oct-25 15.50	1.12	-	-	-	30.17	0.75	-	6
Oct-25 16.00	0.75	-	-	-	28.10	0.63	-	5,768
Oct-25 16.50	0.47	-	-	-	26.57	0.48	-	453
Oct-25 17.00	0.28	-	-	-	26.44	0.33	-	30
Oct-25 17.50	0.15	0.10	0.10	0.10	26.32	0.21	10	40
Oct-25 18.00	0.08	-	-	-	26.20	0.12	-	10
Nov-25 17.00	0.45	-	-	-	27.72	0.38	-	30
Nov-25 17.50	0.31	-	-	-	27.60	0.28	-	30
Nov-25 18.00	0.20	0.18	0.18	0.18	27.49	0.20	1	30
Nov-25 18.50	0.12	-	-	-	27.38	0.14	-	10
Dec-25 7.50	8.88	-	-	-	58.61	1.00	-	50
Dec-25 7.75	8.63	-	-	-	57.73	1.00	-	100
Dec-25 8.00	8.38	-	-	-	56.86	1.00	-	14
Dec-25 8.50	7.88	-	-	-	55.11	1.00	-	1
Dec-25 8.75	7.63	-	-	-	54.23	1.00	-	105
Dec-25 9.00	7.38	-	-	-	53.35	1.00	-	2
Dec-25 9.25	7.13	-	-	-	52.48	1.00	-	102
Dec-25 9.50	6.89	-	-	-	51.60	1.00	-	152
Dec-25 9.75	6.64	-	-	-	50.72	1.00	-	161
Dec-25 10.00	6.39	-	-	-	49.85	0.99	-	25
Dec-25 10.50	5.89	-	-	-	48.10	0.99	-	2,101
Dec-25 11.00	5.40	-	-	-	46.34	0.98	-	10,121
Dec-25 11.50	4.91	-	-	-	44.59	0.98	-	260
Dec-25 12.00	4.43	-	-	-	42.84	0.96	-	10,257
Dec-25 12.50	3.95	3.95	3.95	3.95	41.09	0.95	18	619
Dec-25 13.00	3.49	-	-	-	39.34	0.92	-	5,246
Dec-25 13.50	3.03	-	-	-	37.58	0.89	-	11,015
Dec-25 14.00	2.58	-	-	-	35.83	0.85	-	300,175
Dec-25 14.50	2.16	-	-	-	34.08	0.81	-	32,036
Dec-25 15.00	1.76	-	-	-	32.33	0.74	-	20,222
Dec-25 15.50	1.38	-	-	-	30.57	0.67	-	83
Dec-25 16.00	1.04	-	-	-	28.82	0.58	-	232
Dec-25 16.50	0.77	-	-	-	27.54	0.49	-	166
Dec-25 17.00	0.57	0.57	0.57	0.57	27.46	0.40	10	197
Dec-25 17.50	0.42	-	-	-	27.37	0.31	-	481
Dec-25 18.00	0.30	-	-	-	27.29	0.24	-	40
Dec-25 18.50	0.21	-	-	-	27.21	0.18	-	10
Dec-25 19.00	0.14	-	-	-	27.13	0.13	-	10
Mar-26 7.25	9.13	-	-	-	51.29	1.00	-	6
Mar-26 8.25	8.13	-	-	-	48.75	1.00	-	1
Mar-26 9.00	7.38	-	-	-	46.83	1.00	-	3,205
Mar-26 9.25	7.14	-	-	-	46.20	0.99	-	325
Mar-26 9.50	6.89	-	-	-	45.56	0.99	-	25
Mar-26 10.00	6.40	-	-	-	44.29	0.98	-	26
Mar-26 10.50	5.91	-	-	-	43.01	0.97	-	75
Mar-26 11.00	5.44	-	-	-	41.74	0.96	-	126
Mar-26 11.50	4.97	-	-	-	40.47	0.94	-	175
Mar-26 12.00	4.51	-	-	-	39.19	0.92	-	4,014
Mar-26 12.50	4.07	-	-	-	37.92	0.89	-	614
Mar-26 13.00	3.63	-	-	-	36.65	0.86	-	465
Mar-26 13.50	3.22	-	-	-	35.37	0.82	-	450
Mar-26 14.00	2.81	-	-	-	34.10	0.78	-	1,390
Mar-26 14.50	2.44	-	-	-	32.83	0.73	-	150
Mar-26 15.00	2.07	-	-	-	31.55	0.68	-	32
Mar-26 15.50	1.75	-	-	-	30.28	0.63	-	200
Mar-26 16.00	1.43	-	-	-	29.01	0.57	-	550
Mar-26 16.50	1.17	-	-	-	28.06	0.51	-	185
Mar-26 17.00	0.96	-	-	-	27.95	0.44	-	69
Jun-26 7.75	8.63	-	-	-	49.61	1.00	-	150
Jun-26 8.25	8.13	-	-	-	48.37	1.00	-	150
Jun-26 8.50	7.88	-	-	-	47.76	1.00	-	150
Jun-26 8.75	7.63	-	-	-	47.14	1.00	-	300
Jun-26 9.00	7.39	-	-	-	46.53	0.99	-	350
Jun-26 9.25	7.14	-	-	-	45.91	0.99	-	225
Jun-26 9.50	6.89	-	-	-	45.29	0.99	-	225
Jun-26 9.75	6.65	-	-	-	44.68	0.98	-	150
Jun-26 10.00	6.41	-	-	-	44.06	0.97	-	25
Jun-26 10.50	5.94	-	-	-	42.83	0.96	-	50
Jun-26 11.00	5.47	-	-	-	41.59	0.94	-	129
Jun-26 11.50	5.02	-	-	-	40.36	0.92	-	2,900
Jun-26 12.00	4.58	-	-	-	39.13	0.89	-	450
Jun-26 12.50	4.15	-	-	-	37.90	0.86	-	350
Jun-26 13.00	3.73	-	-	-	36.66	0.83	-	300
Jun-26 14.00	2.96	-	-	-	34.20	0.75	-	8,000
Jun-26 14.50	2.59	-	-	-	32.97	0.71	-	650
Jun-26 15.00	2.24	-	-	-	31.73	0.67	-	151
Jun-26 15.50	1.91	-	-	-	30.50	0.62	-	2
Jun-26 16.00	1.61	-	-	-	29.27	0.57	-	7,500
Jun-26 17.00	1.14	-	-	-	28.24	0.46	-	10
Jun-26 17.50	0.97	-	-	-	28.12	0.41	-	1
Sep-26 8.50	7.88	-	-	-	43.44	1.00	-	450
Sep-26 8.75	7.63	-	-	-	42.98	1.00	-	300
Sep-26 9.00	7.38	-	-	-	42.52	0.99	-	650
Sep-26 9.25	7.13	-	-	-	42.05	0.99	-	600
Sep-26 9.50	6.89	-	-	-	41.59	0.99	-	700
Sep-26 9.75	6.65	-	-	-	41.13	0.98	-	500
Sep-26 10.00	6.41	-	-	-	40.66	0.97	-	325
Sep-26 10.50	5.94	-	-	-	39.74	0.96	-	75
Sep-26 11.00	5.48	-	-	-	38.81	0.93	-	50
Sep-26 11.50	5.04	-	-	-	37.88	0.90	-	75
Sep-26 12.50	4.21	-	-	-	36.03	0.84	-	200
Sep-26 13.00	3.81	-	-	-	35.10	0.80	-	75
Sep-26 13.50	3.44	-	-	-	34.17	0.77	-	75
Sep-26 14.00	3.08	-	-	-	33.25	0.73	-	75
Sep-26 14.50	2.74	-	-	-	32.32	0.69	-	75
Dec-26 8.75	7.63	-	-	-	41.85	1.00	-	150
Dec-26 9.00	7.38	-	-	-	41.45	1.00	-	5,150
Dec-26 9.75	6.65	-	-	-	40.24	0.98	-	25
Dec-26 10.00	6.41	-	-	-	39.84	0.97	-	36
Dec-26 10.50	5.95	-	-	-	39.03	0.95	-	4
Dec-26 11.00	5.50	-	-	-	38.23	0.92	-	50
Dec-26 11.50	5.07	-	-	-	37.42	0.89	-	1
Dec-26 12.00	4.65	-	-	-	36.62	0.86	-	175
Dec-26 12.50	4.26	-	-	-	35.81	0.83	-	26
Dec-26 13.00	3.89	-	-	-	35.01	0.79	-	25
Dec-26 16.00	1.98	-	-	-	30.18	0.57	-	4,000
Dec-26 16.50	1.73	-	-	-	29.56	0.52	-	25
Mar-27 10.00	6.41	-	-	-	38.67	0.97	-	25
Mar-27 11.50	5.11	-	-	-	36.44	0.88	-	150
Mar-27 12.00	4.71	-	-	-	35.69	0.84	-	25
Mar-27 13.00	3.97	-	-	-	34.21	0.78	-	1
Mar-27 16.00	2.13	-	-	-	29.75	0.56	-	415
Mar-27 16.50	1.88	-	-	-	29.15	0.53	-	250
Jun-27 8.25	8.13	-	-	-	41.32	1.00	-	16
Jun-27 8.50	7.88	-	-	-	40.96	1.00	-	100
Jun-27 9.00	7.38	-	-	-	40.24	1.00	-	25
Jun-27 11.50	5.12	-	-	-	36.62	0.87	-	25
Jun-27 12.00	4.74	-	-	-	35.90	0.84	-	150
Jun-27 12.50	4.37	-	-	-	35.17	0.80	-	25
Jun-27 13.00	4.00	-	-	-	34.45	0.77	-	1
Sep-27 11.50	5.21	-	-	-	36.71	0.86	-	150
Sep-27 12.00	4.83	-	-	-	35.98	0.82	-	150
Dec-27 6.75	9.62	-	-	-	43.99	1.00	-	300
Dec-27 7.00	9.37	-	-	-	43.62	1.00	-	150
Dec-27 7.25	9.12	-	-	-	43.25	1.00	-	150
Dec-27 7.50	8.87	-	-	-	42.89	1.00	-	150
Dec-27 7.75	8.62	-	-	-	42.52	1.00	-	150
Dec-27 10.00	6.44	-	-	-	39.22	0.95	-	7,543
Dec-27 11.00	5.61	-	-	-	37.75	0.88	-	150
Dec-27 11.50	5.22	-	-	-	37.02	0.84	-	26
Dec-27 13.50	3.85	-	-	-	34.09	0.73	-	150
Dec-27 15.00	2.95	-	-	-	31.89	0.64	-	75
Dec-27 16.00	2.42	-	-	-	30.42	0.57	-	6,000
Dec-27 20.00	1.14	-	-	-	28.48	0.34	-	1
Dec-29 15.00	3.73	-	-	-	35.07	0.65	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	76.01	-	-	27,511
Sep-25 6.50	-	-	-	-	73.79	-	-	5
Sep-25 6.75	-	-	-	-	72.69	-	-	2,000
Sep-25 7.50	-	-	-	-	69.37	-	-	59
Sep-25 7.75	-	-	-	-	68.27	-	-	190
Sep-25 8.00	-	-	-	-	67.16	-	-	111
Sep-25 8.25	-	-	-	-	66.06	-	-	10
Sep-25 8.50	-	-	-	-	64.95	-	-	10
Sep-25 8.75	-	-	-	-	63.85	-	-	45
Sep-25 9.00	-	-	-	-	62.74	-	-	303
Sep-25 9.25	-	-	-	-	61.64	-	-	604
Sep-25 9.50	-	-	-	-	60.53	-	-	450
Sep-25 9.75	-	-	-	-	59.43	-	-	220
Sep-25 10.00	-	-	-	-	58.32	-	-	224
Sep-25 10.50	-	-	-	-	56.11	-	-	326
Sep-25 11.00	-	-	-	-	53.90	-	-	213
Sep-25 11.50	-	-	-	-	51.69	-	-	118
Sep-25 12.00	-	-	-	-	49.48	-	-	10,160
Sep-25 12.50	-	-	-	-	47.27	-	-	39
Sep-25 13.00	-	-	-	-	45.06	-	-	24
Sep-25 13.50	-	-	-	-	42.85	-	-	152
Sep-25 14.00	-	-	-	-	40.63	-	-	255
Sep-25 14.50	-	-	-	-	38.42	-	-	210
Sep-25 15.00	-	-	-	-	36.21	-0.01	-	218
Sep-25 15.50	0.02	-	-	-	34.00	-0.06	-	693
Sep-25 16.00	0.08	-	-	-	31.79	-0.25	-	5,276
Sep-25 16.50	0.28	0.28	0.32	0.28	30.07	-0.60	2	14
Sep-25 17.00	0.67	-	-	-	29.61	-0.89	-	1
Oct-25 w1 15.50	0.13	-	-	-	30.64	-0.20	-	6
Oct-25 13.00	0.02	-	-	-	40.30	-0.02	-	30
Oct-25 13.50	0.03	-	-	-	38.22	-0.04	-	4
Oct-25 14.00	0.05	-	-	-	36.14	-0.06	-	3
Oct-25 14.50	0.09	-	-	-	34.06	-0.10	-	102
Oct-25 15.00	0.14	-	-	-	31.98	-0.16	-	252
Oct-25 15.50	0.23	0.26	0.26	0.26	29.90	-0.25	7	2,307
Oct-25 16.00	0.36	-	-	-	27.83	-0.37	-	2,100
Nov-25 11.50	0.05	-	-	-	45.85	-0.03	-	10
Nov-25 13.50	0.18	-	-	-	38.14	-0.12	-	1
Nov-25 14.00	0.23	-	-	-	36.22	-0.16	-	100
Nov-25 14.50	0.32	-	-	-	34.29	-0.22	-	6
Nov-25 15.50	0.56	0.52	0.52	0.52	30.44	-0.36	2	2
Dec-25 3.20	-	-	-	-	72.63	-	-	10
Dec-25 4.20	-	-	-	-	69.12	-	-	100
Dec-25 4.30	-	-	-	-	68.77	-	-	100
Dec-25 4.40	-	-	-	-	68.42	-	-	200
Dec-25 4.50	-	-	-	-	68.07	-	-	200
Dec-25 4.60	-	-	-	-	67.72	-	-	200
Dec-25 4.70	-	-	-	-	67.37	-	-	200
Dec-25 4.80	-	-	-	-	67.02	-	-	100
Dec-25 4.90	-	-	-	-	66.67	-	-	200
Dec-25 5.00	-	-	-	-	66.32	-	-	1,500
Dec-25 5.25	-	-	-	-	65.44	-	-	100
Dec-25 5.50	-	-	-	-	64.57	-	-	110
Dec-25 6.00	-	-	-	-	62.82	-	-	42
Dec-25 6.25	-	-	-	-	61.94	-	-	2,953
Dec-25 6.50	-	-	-	-	61.06	-	-	10
Dec-25 6.75	-	-	-	-	60.19	-	-	10
Dec-25 7.00	-	-	-	-	59.31	-	-	51,810
Dec-25 7.25	-	-	-	-	58.44	-	-	150
Dec-25 7.50	-	-	-	-	57.56	-	-	2,614
Dec-25 7.75	0.01	-	-	-	56.68	-	-	10
Dec-25 8.00	0.01	-	-	-	55.81	-	-	48,014
Dec-25 8.25	0.01	-	-	-	54.93	-0.01	-	324
Dec-25 8.50	0.01	-	-	-	54.06	-0.01	-	61
Dec-25 8.75	0.01	-	-	-	53.18	-0.01	-	542
Dec-25 9.00	0.02	-	-	-	52.30	-0.01	-	55
Dec-25 9.25	0.02	-	-	-	51.43	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	50.55	-0.01	-	667
Dec-25 9.75	0.03	-	-	-	49.67	-0.02	-	152
Dec-25 10.00	0.03	-	-	-	48.80	-0.02	-	52,715
Dec-25 10.50	0.05	-	-	-	47.05	-0.03	-	260
Dec-25 11.00	0.06	-	-	-	45.29	-0.04	-	11,481
Dec-25 11.50	0.09	-	-	-	43.54	-0.05	-	37
Dec-25 12.00	0.11	-	-	-	41.79	-0.07	-	60,750
Dec-25 12.50	0.15	-	-	-	40.04	-0.09	-	320,000
Dec-25 13.00	0.20	-	-	-	38.29	-0.12	-	969
Dec-25 13.50	0.25	-	-	-	36.53	-0.15	-	11,215
Dec-25 14.00	0.33	-	-	-	34.78	-0.19	-	116
Dec-25 14.50	0.41	-	-	-	33.03	-0.24	-	107
Dec-25 15.00	0.53	-	-	-	31.28	-0.30	-	44
Dec-25 15.50	0.67	0.65	0.65	0.65	29.52	-0.37	1	305
Dec-25 16.00	0.85	-	-	-	27.77	-0.45	-	2
Dec-25 16.50	1.09	-	-	-	26.49	-0.54	-	2
Dec-25 17.50	1.76	-	-	-	26.32	-0.71	-	1
Mar-26 6.00	-	-	-	-	53.40	-	-	4
Mar-26 7.00	0.01	-	-	-	50.85	-0.01	-	2
Mar-26 7.25	0.02	-	-	-	50.21	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	49.58	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	48.30	-0.01	-	8,024
Mar-26 8.25	0.03	-	-	-	47.67	-0.02	-	103,000
Mar-26 8.50	0.04	-	-	-	47.03	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	46.39	-0.02	-	5
Mar-26 9.00	0.06	-	-	-	45.75	-0.02	-	237
Mar-26 9.25	0.06	-	-	-	45.12	-0.03	-	27
Mar-26 9.50	0.08	-	-	-	44.48	-0.03	-	225
Mar-26 9.75	0.09	-	-	-	43.84	-0.04	-	125
Mar-26 10.00	0.10	-	-	-	43.21	-0.04	-	210
Mar-26 10.50	0.13	-	-	-	41.93	-0.05	-	308
Mar-26 11.00	0.17	-	-	-	40.66	-0.07	-	6
Mar-26 11.50	0.21	-	-	-	39.39	-0.09	-	150
Mar-26 12.00	0.26	-	-	-	38.11	-0.11	-	4,010
Mar-26 12.50	0.32	-	-	-	36.84	-0.13	-	170
Mar-26 13.00	0.39	-	-	-	35.57	-0.16	-	768
Mar-26 13.50	0.49	-	-	-	34.29	-0.19	-	180
Mar-26 14.00	0.58	-	-	-	33.02	-0.23	-	30
Jun-26 5.25	0.01	-	-	-	53.80	-	-	1
Jun-26 7.00	0.05	-	-	-	49.49	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	48.87	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	48.25	-0.02	-	14,802
Jun-26 7.75	0.08	-	-	-	47.64	-0.03	-	3,050
Jun-26 8.00	0.09	-	-	-	47.02	-0.03	-	4,593
Jun-26 8.50	0.12	-	-	-	45.79	-0.04	-	25
Jun-26 8.75	0.13	-	-	-	45.17	-0.04	-	175
Jun-26 9.00	0.15	-	-	-	44.56	-0.05	-	2,750
Jun-26 9.25	0.17	-	-	-	43.94	-0.06	-	275
Jun-26 9.50	0.19	-	-	-	43.32	-0.06	-	585
Jun-26 9.75	0.21	-	-	-	42.71	-0.07	-	1,159
Jun-26 10.00	0.23	-	-	-	42.09	-0.08	-	5,762
Jun-26 10.50	0.28	-	-	-	40.86	-0.09	-	3,735
Jun-26 11.00	0.35	-	-	-	39.62	-0.11	-	993
Jun-26 11.50	0.41	-	-	-	38.39	-0.13	-	2,752
Jun-26 12.00	0.49	-	-	-	37.16	-0.16	-	550
Jun-26 12.50	0.58	-	-	-	35.93	-0.18	-	804
Jun-26 13.00	0.67	-	-	-	34.69	-0.21	-	464
Jun-26 13.50	0.79	-	-	-	33.46	-0.25	-	370
Jun-26 15.00	1.22	-	-	-	29.76	-0.37	-	10
Sep-26 6.75	0.05	-	-	-	44.50	-0.02	-	1
Sep-26 9.00	0.17	-	-	-	40.33	-0.05	-	674
Sep-26 9.25	0.19	-	-	-	39.86	-0.06	-	368
Sep-26 9.50	0.22	-	-	-	39.40	-0.07	-	25
Sep-26 9.75	0.24	-	-	-	38.94	-0.07	-	200
Sep-26 10.00	0.26	-	-	-	38.47	-0.08	-	40,150
Sep-26 10.50	0.33	-	-	-	37.55	-0.10	-	300
Sep-26 11.00	0.40	-	-	-	36.62	-0.12	-	300
Sep-26 12.50	0.67	-	-	-	33.84	-0.19	-	52
Sep-26 13.00	0.77	-	-	-	32.91	-0.22	-	30
Dec-26 5.75	0.03	-	-	-	43.30	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	42.90	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	42.49	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	42.09	-0.02	-	13,250
Dec-26 6.75	0.06	-	-	-	41.69	-0.02	-	450
Dec-26 7.00	0.08	-	-	-	41.29	-0.02	-	300
Dec-26 7.25	0.09	-	-	-	40.88	-0.03	-	600
Dec-26 7.50	0.11	-	-	-	40.48	-0.03	-	450
Dec-26 7.75	0.12	-	-	-	40.08	-0.04	-	451
Dec-26 8.00	0.14	-	-	-	39.68	-0.04	-	18,450
Dec-26 8.25	0.16	-	-	-	39.27	-0.05	-	15
Dec-26 8.50	0.18	-	-	-	38.87	-0.05	-	25,000
Dec-26 8.75	0.20	-	-	-	38.47	-0.06	-	311
Dec-26 9.00	0.23	-	-	-	38.07	-0.07	-	5,933
Dec-26 9.25	0.25	-	-	-	37.66	-0.07	-	75
Dec-26 9.50	0.28	-	-	-	37.26	-0.08	-	75
Dec-26 9.75	0.31	-	-	-	36.86	-0.09	-	200
Dec-26 10.00	0.35	-	-	-	36.46	-0.10	-	226
Dec-26 10.50	0.42	-	-	-	35.65	-0.12	-	300
Dec-26 11.00	0.50	-	-	-	34.85	-0.14	-	368
Dec-26 12.50	0.82	-	-	-	32.43	-0.21	-	50
Dec-26 13.00	0.96	-	-	-	31.63	-0.25	-	12,650
Dec-26 14.00	1.25	-	-	-	30.02	-0.31	-	150
Mar-27 8.50	0.22	-	-	-	37.74	-0.06	-	25
Mar-27 8.75	0.25	-	-	-	37.37	-0.07	-	25
Mar-27 9.00	0.27	-	-	-	37.00	-0.07	-	25
Mar-27 9.25	0.30	-	-	-	36.63	-0.08	-	25
Mar-27 9.50	0.34	-	-	-	36.25	-0.09	-	30
Mar-27 9.75	0.38	-	-	-	35.88	-0.10	-	25
Mar-27 10.50	0.49	-	-	-	34.77	-0.12	-	175
Mar-27 11.00	0.59	-	-	-	34.02	-0.15	-	175
Mar-27 16.50	2.44	-	-	-	25.99	-0.51	-	350
Jun-27 4.30	0.02	-	-	-	43.32	-0.01	-	1
Jun-27 4.50	0.02	-	-	-	43.03	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	42.45	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.30	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	41.94	-0.01	-	298
Jun-27 7.00	0.15	-	-	-	39.41	-0.04	-	2
Jun-27 8.00	0.24	-	-	-	37.96	-0.06	-	1
Jun-27 8.25	0.27	-	-	-	37.60	-0.07	-	7
Jun-27 9.00	0.37	-	-	-	36.52	-0.09	-	7,000
Jun-27 9.75	0.49	-	-	-	35.43	-0.11	-	175
Jun-27 10.00	0.52	-	-	-	35.07	-0.12	-	10,000
Jun-27 11.00	0.74	-	-	-	33.62	-0.17	-	75
Jun-27 12.50	1.12	-	-	-	31.45	-0.24	-	197
Jun-27 13.00	1.26	-	-	-	30.73	-0.27	-	956
Jun-27 13.50	1.43	-	-	-	30.01	-0.30	-	150
Jun-27 14.00	1.61	1.63	1.63	1.63	29.28	-0.34	3	3
Jun-27 14.50	1.80	-	-	-	28.56	-0.37	-	400
Jun-27 15.00	2.00	-	-	-	27.84	-0.41	-	400
Sep-27 16.00	2.56	-	-	-	26.19	-0.47	-	150
Dec-27 4.40	0.05	-	-	-	43.01	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	42.27	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	42.13	-0.02	-	150
Dec-27 6.50	0.20	-	-	-	39.92	-0.04	-	10
Dec-27 7.00	0.25	-	-	-	39.19	-0.05	-	190
Dec-27 7.25	0.28	-	-	-	38.82	-0.06	-	150
Dec-27 7.75	0.34	-	-	-	38.09	-0.07	-	1
Dec-27 8.25	0.42	-	-	-	37.36	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	36.99	-0.09	-	6,150
Dec-27 8.75	0.50	-	-	-	36.62	-0.10	-	1
Dec-27 9.00	0.53	-	-	-	36.26	-0.11	-	7,650
Dec-27 9.25	0.58	-	-	-	35.89	-0.12	-	150
Dec-27 9.50	0.63	-	-	-	35.52	-0.13	-	250
Dec-27 9.75	0.69	-	-	-	35.16	-0.14	-	150
Dec-27 10.00	0.74	-	-	-	34.79	-0.15	-	400
Dec-27 10.50	0.84	-	-	-	34.06	-0.17	-	300
Dec-27 11.00	0.95	-	-	-	33.32	-0.19	-	304
Dec-27 12.00	1.24	-	-	-	31.86	-0.23	-	3,300
Dec-27 12.50	1.38	-	-	-	31.12	-0.26	-	300
Dec-27 13.00	1.54	-	-	-	30.39	-0.29	-	300
Dec-27 13.50	1.72	-	-	-	29.66	-0.32	-	150
Dec-27 14.00	1.90	-	-	-	28.92	-0.35	-	150
Dec-27 16.00	2.74	-	-	-	25.99	-0.48	-	1
Dec-27 16.50	3.01	3.05	3.05	3.05	25.41	-0.51	24	24
Dec-28 15.00	2.83	-	-	-	27.34	-0.41	-	75
Dec-28 16.00	3.30	-	-	-	26.36	-0.47	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	6.36	-	-	-	58.34	1.00	-	20
Sep-25 11.00	5.36	-	-	-	53.92	1.00	-	30
Sep-25 12.00	4.36	-	-	-	49.50	1.00	-	10
Sep-25 13.00	3.36	-	-	-	45.08	1.00	-	20
Sep-25 13.50	2.86	-	-	-	42.87	1.00	-	30
Sep-25 14.00	2.36	-	-	-	40.65	1.00	-	52
Sep-25 14.50	1.86	-	-	-	38.44	1.00	-	35
Sep-25 15.00	1.37	-	-	-	36.23	0.99	-	46
Sep-25 15.50	0.88	-	-	-	34.02	0.94	-	46
Sep-25 16.00	0.44	-	-	-	31.81	0.75	-	1
Sep-25 16.50	0.15	-	-	-	30.09	0.40	-	60
Oct-25 13.00	3.40	-	-	-	40.57	0.97	-	10
Oct-25 14.00	2.44	-	-	-	36.41	0.93	-	35
Oct-25 14.50	1.97	-	-	-	34.33	0.89	-	10
Oct-25 15.00	1.53	-	-	-	32.25	0.83	-	40
Oct-25 16.50	0.46	-	-	-	26.57	0.48	-	20
Nov-25 12.00	4.17	-	-	-	44.65	0.94	-	10
Nov-25 14.50	1.93	-	-	-	35.02	0.78	-	10
Nov-25 15.00	1.54	-	-	-	33.10	0.71	-	10
Nov-25 16.50	0.60	-	-	-	27.83	0.44	-	10
Nov-25 17.50	0.29	-	-	-	27.60	0.26	-	10
Dec-25 11.50	4.70	-	-	-	44.59	0.94	-	20
Dec-25 13.00	3.33	-	-	-	39.34	0.87	-	1,110
Dec-25 14.00	2.47	-	-	-	35.83	0.80	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	67.16	-	-	10
Sep-25 9.50	-	-	-	-	60.53	-	-	10
Sep-25 10.00	-	-	-	-	58.32	-	-	10
Sep-25 10.50	-	-	-	-	56.11	-	-	10
Sep-25 11.00	-	-	-	-	53.90	-	-	20
Sep-25 11.50	-	-	-	-	51.69	-	-	20
Sep-25 12.00	-	-	-	-	49.48	-	-	23
Sep-25 12.50	-	-	-	-	47.27	-	-	65
Sep-25 13.00	-	-	-	-	45.06	-	-	20
Sep-25 13.50	-	-	-	-	42.85	-	-	40
Sep-25 14.00	-	-	-	-	40.63	-	-	3
Sep-25 15.00	-	-	-	-	36.21	-0.01	-	40
Sep-25 15.50	0.02	-	-	-	34.00	-0.06	-	26
Sep-25 16.00	0.08	-	-	-	31.79	-0.25	-	60
Sep-25 16.50	0.28	-	-	-	30.07	-0.60	-	20
Oct-25 13.50	0.03	-	-	-	38.22	-0.04	-	10
Oct-25 14.00	0.05	-	-	-	36.14	-0.06	-	10
Oct-25 14.50	0.09	-	-	-	34.06	-0.10	-	10
Oct-25 15.00	0.14	-	-	-	31.98	-0.16	-	75
Oct-25 15.50	0.23	-	-	-	29.90	-0.25	-	10
Oct-25 16.00	0.36	-	-	-	27.83	-0.37	-	20
Nov-25 14.50	0.32	-	-	-	34.29	-0.22	-	10
Nov-25 16.00	0.73	-	-	-	28.52	-0.45	-	30
Nov-25 17.00	1.29	-	-	-	26.99	-0.65	-	10
Dec-25 10.00	0.03	-	-	-	48.80	-0.02	-	200
Dec-25 10.50	0.05	-	-	-	47.05	-0.03	-	3
Dec-25 11.00	0.06	-	-	-	45.29	-0.04	-	20
Dec-25 12.00	0.11	-	-	-	41.79	-0.07	-	3
Dec-25 13.00	0.19	-	-	-	38.29	-0.12	-	10
Dec-25 13.50	0.25	-	-	-	36.53	-0.15	-	10
Dec-25 15.00	0.53	-	-	-	31.28	-0.30	-	10
Mar-26 12.00	0.26	-	-	-	38.11	-0.11	-	5
Mar-26 12.50	0.32	-	-	-	36.84	-0.13	-	2
Jun-26 12.00	0.48	-	-	-	37.16	-0.15	-	20
Dec-26 10.00	0.34	-	-	-	36.46	-0.10	-	40

	Previous Close	8.77		15/09/25
	CAIXABANK Close	8.90		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.70	-	-	-	48.09	1.00	-	4
Sep-25 5.50	3.40	-	-	-	42.68	1.00	-	25
Sep-25 5.75	3.15	-	-	-	41.65	1.00	-	1
Sep-25 6.50	2.40	-	-	-	38.53	1.00	-	15
Sep-25 6.75	2.15	-	-	-	37.49	1.00	-	5
Sep-25 7.00	1.90	-	-	-	36.45	1.00	-	300
Sep-25 7.25	1.65	-	-	-	35.41	1.00	-	20
Sep-25 7.75	1.15	-	-	-	33.33	1.00	-	8
Sep-25 8.00	0.90	-	-	-	32.29	1.00	-	11
Sep-25 8.50	0.41	-	-	-	30.21	0.93	1	-
Sep-25 8.75	0.20	0.09	0.09	0.09	29.17	0.72	5	5
Sep-25 9.00	0.07	-	-	-	28.46	0.36	-	100
Oct-25 8.50	0.53	-	-	-	26.45	0.74	-	1
Oct-25 9.00	0.23	0.12	0.12	0.12	24.81	0.46	4	8
Nov-25 8.25	0.78	-	-	-	25.98	0.79	-	5
Nov-25 8.50	0.59	0.55	0.55	0.55	25.03	0.71	5	5
Nov-25 9.25	0.19	0.15	0.15	0.15	23.15	0.36	3	5
Dec-25 5.50	3.41	-	-	-	35.70	1.00	-	27
Dec-25 6.00	2.92	-	-	-	33.92	1.00	-	17
Dec-25 6.25	2.67	-	-	-	33.03	1.00	-	5
Dec-25 6.50	2.42	-	-	-	32.14	0.99	-	4,005
Dec-25 6.75	2.17	-	-	-	31.25	0.98	-	20
Dec-25 7.00	1.93	-	-	-	30.36	0.97	-	17
Dec-25 7.25	1.69	-	-	-	29.47	0.95	-	37
Dec-25 7.50	1.46	-	-	-	28.58	0.92	-	485
Dec-25 8.00	1.02	1.00	1.00	1.00	26.80	0.83	4	5
Dec-25 8.25	0.82	-	-	-	25.91	0.76	-	5
Dec-25 8.75	0.48	-	-	-	24.13	0.58	-	4
Mar-26 6.75	2.21	-	-	-	31.18	0.94	-	5
Mar-26 7.00	1.98	-	-	-	30.46	0.91	-	1
Mar-26 8.75	0.68	-	-	-	25.41	0.56	-	10
Jun-26 7.50	1.60	-	-	-	29.37	0.81	-	1
Jun-26 8.25	1.07	-	-	-	27.43	0.67	-	1
Dec-26 6.50	2.52	-	-	-	32.92	0.89	-	1
Dec-26 7.00	2.12	-	-	-	31.78	0.82	-	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	-	-	-	-	52.52	-	-	60,800
Sep-25 3.60	-	-	-	-	52.10	-	-	15,525
Sep-25 3.70	-	-	-	-	51.69	-	-	25
Sep-25 4.90	-	-	-	-	46.70	-	-	4
Sep-25 5.00	-	-	-	-	46.28	-	-	306
Sep-25 5.25	-	-	-	-	45.24	-	-	20
Sep-25 5.50	-	-	-	-	44.20	-	-	3
Sep-25 5.75	-	-	-	-	43.17	-	-	1
Sep-25 6.25	-	-	-	-	41.09	-	-	1
Sep-25 6.50	-	-	-	-	40.05	-	-	103
Sep-25 6.75	-	-	-	-	39.01	-	-	75
Sep-25 7.00	-	-	-	-	37.97	-	-	30
Sep-25 7.25	-	-	-	-	36.93	-	-	5
Sep-25 7.75	-	-	-	-	34.85	-	-	8
Sep-25 8.25	-	-	-	-	32.77	-0.01	-	48
Sep-25 8.50	0.01	-	-	-	31.73	-0.08	-	100
Sep-25 8.75	0.05	-	-	-	30.69	-0.29	-	28
Oct-25 8.00	0.03	0.04	0.04	0.04	27.90	-0.09	1	1
Oct-25 8.50	0.11	-	-	-	25.97	-0.26	-	4
Nov-25 8.50	0.24	-	-	-	24.69	-0.36	-	3
Nov-25 8.75	0.34	0.34	0.34	0.34	23.75	-0.47	1	6
Dec-25 3.30	-	-	-	-	43.38	-	-	450
Dec-25 3.50	-	-	-	-	42.66	-	-	3
Dec-25 4.50	-	-	-	-	39.11	-	-	30
Dec-25 5.00	-	-	-	-	37.33	-	-	3
Dec-25 5.50	-	-	-	-	35.55	-	-	3
Dec-25 6.00	0.01	-	-	-	33.77	-0.01	-	6
Dec-25 6.25	0.01	-	-	-	32.88	-0.02	-	75
Dec-25 6.50	0.02	-	-	-	31.99	-0.03	-	4,165
Dec-25 6.75	0.02	-	-	-	31.10	-0.04	-	76
Dec-25 7.00	0.04	-	-	-	30.21	-0.06	-	3
Dec-25 7.25	0.06	-	-	-	29.32	-0.09	-	269
Dec-25 8.00	0.17	-	-	-	26.65	-0.22	-	11
Dec-25 8.75	0.41	-	-	-	23.98	-0.46	-	6
Mar-26 4.30	-	-	-	-	37.09	-	-	99,564
Mar-26 4.50	-	-	-	-	36.51	-	-	23,000
Mar-26 5.25	0.01	-	-	-	34.35	-0.01	-	1
Mar-26 5.50	0.02	-	-	-	33.63	-0.02	-	10
Mar-26 7.25	0.15	-	-	-	28.58	-0.14	-	1
Mar-26 8.25	0.38	-	-	-	25.69	-0.32	-	101
Mar-26 8.50	0.47	-	-	-	24.97	-0.38	-	14
Mar-26 8.75	0.56	-	-	-	24.25	-0.45	-	5
Mar-26 9.00	0.69	-	-	-	23.72	-0.52	-	4
Mar-26 10.00	1.37	-	-	-	22.71	-0.77	-	4
Mar-26 10.50	1.78	1.85	1.85	1.85	22.20	-0.87	3	28
Jun-26 3.20	-	-	-	-	38.60	-	-	25
Jun-26 3.40	-	-	-	-	38.08	-	-	25
Jun-26 4.90	0.02	-	-	-	34.21	-0.02	-	27
Jun-26 5.50	0.05	-	-	-	32.66	-0.04	-	42,005
Jun-26 6.00	0.09	-	-	-	31.36	-0.07	-	20,000
Jun-26 7.00	0.23	-	-	-	28.78	-0.17	-	2
Sep-26 5.50	0.08	-	-	-	32.23	-0.06	3,800	60,800
Sep-26 7.75	0.50	-	-	-	26.75	-0.30	-	1
Dec-26 5.25	0.08	-	-	-	31.14	-0.06	-	75
Dec-27 3.50	0.03	-	-	-	31.75	-0.02	-	1
Dec-27 4.20	0.07	-	-	-	30.34	-0.04	-	1
Dec-27 5.50	0.22	-	-	-	27.71	-0.11	-	160
Dec-27 5.75	0.27	-	-	-	27.20	-0.13	-	1
Dec-27 6.00	0.32	-	-	-	26.70	-0.16	-	150
Dec-27 8.00	0.91	-	-	-	22.65	-0.39	-	150
Dec-27 8.25	1.03	-	-	-	22.14	-0.43	-	225
Dec-28 4.50	0.20	-	-	-	29.51	-0.09	-	15,000
Dec-28 8.75	1.66	-	-	-	23.62	-0.49	-	450
Dec-29 5.00	0.42	-	-	-	28.79	-0.14	-	16,000

	Previous Close	30.48		15/09/25
	CELLNEX Close	30.15		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	0.41	-	-	-	25.34	0.58	-	19
Sep-25 31.00	0.06	-	-	-	25.10	0.15	-	17
Sep-25 32.00	-	-	-	-	24.91	0.01	-	27
Sep-25 33.00	-	-	-	-	24.72	-	-	4
Sep-25 34.00	-	-	-	-	24.54	-	-	13
Sep-25 35.00	-	-	-	-	24.35	-	-	1
Sep-25 36.00	-	-	-	-	24.16	-	-	736
Sep-25 37.00	-	-	-	-	23.97	-	-	857
Sep-25 38.00	-	-	-	-	23.78	-	-	6
Sep-25 39.00	-	-	-	-	23.60	-	-	102
Sep-25 40.00	-	-	-	-	23.41	-	-	24
Oct-25 30.00	1.01	-	-	-	25.15	0.55	-	4
Oct-25 31.00	0.56	-	-	-	24.91	0.38	-	1
Oct-25 32.00	0.28	0.30	0.30	0.30	24.72	0.23	5	6
Oct-25 37.00	-	-	-	-	23.78	-	-	722
Nov-25 33.00	0.38	-	-	-	24.66	0.22	-	741
Nov-25 37.00	0.03	-	-	-	23.91	0.03	-	1
Dec-25 30.00	1.68	-	-	-	25.19	0.55	-	4
Dec-25 32.00	0.86	-	-	-	24.74	0.35	-	4
Dec-25 33.00	0.58	-	-	-	24.54	0.27	-	340
Dec-25 34.00	0.38	-	-	-	24.34	0.19	-	50
Dec-25 35.00	0.24	-	-	-	24.14	0.13	-	25
Dec-25 36.00	0.14	-	-	-	23.95	0.09	-	25
Dec-25 37.00	0.08	-	-	-	23.75	0.05	-	10
Dec-25 40.00	0.01	-	-	-	23.15	0.01	-	60
Dec-25 41.00	0.01	-	-	-	22.95	0.01	-	25
Dec-25 42.00	-	-	-	-	22.75	-	-	1,000
Dec-25 45.00	-	-	-	-	22.15	-	-	1,850
Dec-25 49.00	-	-	-	-	21.36	-	-	10
Mar-26 22.00	8.49	-	-	-	30.36	0.95	-	6
Mar-26 30.00	2.41	-	-	-	25.84	0.57	-	2
Mar-26 34.00	0.92	-	-	-	24.78	0.30	-	25
Mar-26 35.00	0.68	-	-	-	24.53	0.24	-	26
Mar-26 36.00	0.51	-	-	-	24.27	0.19	-	27
Mar-26 37.00	0.36	-	-	-	24.02	0.15	-	1
Mar-26 42.00	0.05	-	-	-	22.75	0.03	-	3
Jun-26 27.00	4.85	-	-	-	28.66	0.73	-	8
Jun-26 33.00	1.76	-	-	-	26.23	0.41	-	7
Jun-26 36.00	0.92	-	-	-	25.44	0.26	-	25
Jun-26 46.00	0.05	-	-	-	22.78	0.02	-	25
Sep-26 34.00	1.88	-	-	-	26.74	0.39	-	25
Sep-26 35.00	1.58	-	-	-	26.50	0.34	-	25
Sep-26 36.00	1.33	-	-	-	26.26	0.30	-	25
Sep-26 37.00	1.09	-	-	-	26.01	0.26	-	25
Sep-26 38.00	0.91	-	-	-	25.77	0.23	-	25
Sep-26 39.00	0.75	-	-	-	25.53	0.20	-	25
Sep-26 40.00	0.60	-	-	-	25.28	0.17	-	25
Dec-26 28.00	5.04	-	-	-	29.95	0.66	-	75
Dec-26 29.00	4.46	-	-	-	29.48	0.62	-	50
Dec-26 30.00	3.94	-	-	-	29.00	0.58	-	125
Dec-26 31.00	3.49	-	-	-	28.70	0.54	-	100
Dec-26 32.00	3.05	-	-	-	28.42	0.50	-	125
Dec-26 33.00	2.68	-	-	-	28.14	0.46	-	100
Dec-26 34.00	2.34	-	-	-	27.87	0.42	-	120
Dec-26 35.00	2.00	-	-	-	27.59	0.38	-	120
Dec-26 36.00	1.74	-	-	-	27.31	0.34	-	85
Dec-26 37.00	1.49	-	-	-	27.04	0.30	-	50
Dec-26 38.00	1.24	-	-	-	26.76	0.27	-	25
Dec-26 39.00	1.07	-	-	-	26.48	0.24	-	25
Dec-26 40.00	0.90	-	-	-	26.21	0.21	-	25
Dec-26 42.00	0.62	-	-	-	25.65	0.16	-	25
Dec-26 44.00	0.40	-	-	-	25.10	0.11	-	25
Dec-26 45.00	0.34	-	-	-	24.83	0.10	-	25
Dec-26 46.00	0.27	-	-	-	24.55	0.08	-	25
Mar-27 30.00	4.43	-	-	-	30.00	0.59	-	275
Mar-27 31.00	3.99	-	-	-	29.69	0.55	-	25
Jun-27 28.00	5.80	-	-	-	31.11	0.66	-	100
Jun-27 29.00	5.25	-	-	-	30.72	0.63	-	100
Jun-27 30.00	4.77	-	-	-	30.34	0.59	-	125
Jun-27 31.00	4.33	-	-	-	30.03	0.56	-	150
Jun-27 32.00	3.90	-	-	-	29.73	0.52	-	100
Jun-27 33.00	3.50	-	-	-	29.43	0.49	-	100
Jun-27 34.00	3.16	-	-	-	29.13	0.46	-	125
Jun-27 35.00	2.82	-	-	-	28.83	0.43	-	100
Jun-27 36.00	2.49	-	-	-	28.53	0.39	-	125
Jun-27 37.00	2.22	-	-	-	28.24	0.36	-	125
Jun-27 38.00	1.97	-	-	-	27.94	0.33	-	75
Jun-27 39.00	1.73	-	-	-	27.64	0.30	-	75
Jun-27 40.00	1.50	-	-	-	27.34	0.28	-	50
Jun-27 41.00	1.32	-	-	-	27.04	0.25	-	50
Jun-27 42.00	1.15	-	-	-	26.74	0.23	-	50
Jun-27 43.00	0.98	-	-	-	26.44	0.20	-	50
Jun-27 44.00	0.84	-	-	-	26.15	0.18	-	50
Jun-27 45.00	0.73	-	-	-	25.85	0.16	-	50
Jun-27 46.00	0.61	-	-	-	25.55	0.14	-	50
Jun-27 49.00	0.36	-	-	-	24.65	0.09	-	50
Jun-27 50.00	0.29	-	-	-	24.35	0.08	-	211
Dec-27 30.00	5.35	-	-	-	30.83	0.60	-	100
Dec-27 31.00	4.92	-	-	-	30.55	0.57	-	75
Dec-27 32.00	4.50	-	-	-	30.29	0.54	-	50
Dec-27 33.00	4.11	-	-	-	30.02	0.51	-	50
Dec-27 34.00	3.77	-	-	-	29.76	0.48	-	99
Dec-27 35.00	3.44	-	-	-	29.49	0.46	-	25
Dec-27 38.00	2.55	-	-	-	28.70	0.37	-	420
Dec-27 40.00	2.07	-	-	-	28.17	0.32	-	48
Dec-29 40.00	3.75	-	-	-	29.23	0.43	-	460

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	30.58	-	-	425
Sep-25 23.00	-	-	-	-	30.01	-	-	25
Sep-25 26.00	-	-	-	-	28.32	-	-	2
Sep-25 28.00	-	-	-	-	27.19	-	-	55
Sep-25 29.00	0.03	-	-	-	26.63	-0.08	-	67
Sep-25 30.00	0.26	-	-	-	26.06	-0.42	-	257
Sep-25 31.00	0.91	-	-	-	25.82	-0.84	-	25
Sep-25 32.00	1.85	-	-	-	25.63	-0.99	-	4
Sep-25 33.00	2.85	-	-	-	25.44	-1.00	-	8
Oct-25 26.00	0.03	-	-	-	28.25	-0.03	-	14
Oct-25 27.00	0.10	-	-	-	27.69	-0.08	-	18
Oct-25 28.00	0.22	-	-	-	27.12	-0.16	-	7
Oct-25 29.00	0.46	-	-	-	26.56	-0.29	-	23
Oct-25 30.00	0.84	-	-	-	25.99	-0.45	-	6
Oct-25 31.00	1.40	-	-	-	25.75	-0.62	-	2
Nov-25 29.00	0.85	0.74	0.74	0.74	26.98	-0.34	1	1
Nov-25 30.00	1.26	-	-	-	26.41	-0.45	-	4
Dec-25 22.00	0.03	-	-	-	31.15	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	30.58	-0.03	-	105
Dec-25 24.00	0.12	-	-	-	30.02	-0.06	-	5
Dec-25 25.00	0.21	0.19	0.19	0.19	29.45	-0.09	10	2,618
Dec-25 26.00	0.34	-	-	-	28.89	-0.14	-	75
Dec-25 27.00	0.52	-	-	-	28.33	-0.20	-	50
Dec-25 28.00	0.77	-	-	-	27.76	-0.27	-	76
Dec-25 29.00	1.09	-	-	-	27.20	-0.36	-	76
Dec-25 30.00	1.52	-	-	-	26.63	-0.45	-	5,567
Dec-25 31.00	2.06	-	-	-	26.38	-0.55	-	35
Dec-25 32.00	2.69	-	-	-	26.18	-0.64	-	10
Dec-25 33.00	3.41	-	-	-	25.98	-0.73	-	78
Dec-25 34.00	4.19	-	-	-	25.78	-0.80	-	14
Mar-26 22.00	0.17	-	-	-	30.65	-0.06	-	725
Mar-26 23.00	0.27	-	-	-	30.08	-0.08	-	175
Mar-26 24.00	0.38	-	-	-	29.52	-0.11	-	25
Mar-26 27.00	0.97	-	-	-	27.83	-0.25	-	25
Mar-26 28.00	1.28	-	-	-	27.26	-0.31	-	65
Mar-26 29.00	1.65	-	-	-	26.70	-0.37	-	60
Mar-26 30.00	2.06	-	-	-	26.13	-0.44	-	40
Mar-26 31.00	2.60	-	-	-	25.83	-0.51	-	81
Mar-26 35.00	5.33	-	-	-	24.82	-0.78	-	1
Mar-26 36.00	6.17	-	-	-	24.56	-0.83	-	10
Jun-26 23.00	0.50	-	-	-	29.38	-0.12	-	135
Jun-26 24.00	0.65	-	-	-	28.85	-0.15	-	300
Jun-26 27.00	1.41	-	-	-	27.26	-0.28	-	27
Jun-26 30.00	2.57	-	-	-	25.67	-0.44	-	1
Jun-26 31.00	3.10	-	-	-	25.36	-0.50	-	82
Jun-26 32.00	3.68	-	-	-	25.10	-0.56	-	155
Jun-26 33.00	4.32	-	-	-	24.83	-0.62	-	1
Jun-26 34.00	5.00	-	-	-	24.57	-0.67	-	1
Jun-26 35.00	5.74	-	-	-	24.30	-0.72	-	1
Jun-26 36.00	6.50	-	-	-	24.04	-0.77	-	1
Sep-26 24.00	0.90	-	-	-	28.55	-0.17	-	225
Sep-26 27.00	1.71	-	-	-	27.06	-0.29	-	26
Sep-26 28.00	2.06	-	-	-	26.56	-0.34	-	25
Sep-26 29.00	2.47	-	-	-	26.06	-0.39	-	25
Dec-26 18.00	0.24	-	-	-	31.17	-0.05	-	2,000
Dec-26 23.00	0.94	-	-	-	28.79	-0.16	-	125
Dec-26 24.00	1.17	-	-	-	28.31	-0.19	-	475
Dec-26 25.00	1.42	-	-	-	27.84	-0.23	-	50
Dec-26 26.00	1.73	-	-	-	27.36	-0.27	-	75
Dec-26 27.00	2.04	-	-	-	26.89	-0.31	-	25
Dec-26 33.00	5.02	-	-	-	24.60	-0.58	-	25
Dec-26 34.00	5.65	-	-	-	24.33	-0.63	-	50
Dec-26 36.00	7.08	-	-	-	23.77	-0.71	-	25
Dec-26 38.00	8.63	-	-	-	23.22	-0.78	-	25
Dec-26 39.00	9.43	-	-	-	22.94	-0.81	-	50
Dec-26 40.00	10.28	-	-	-	22.67	-0.84	-	50
Mar-27 36.00	7.29	-	-	-	23.77	-0.68	-	25
Mar-27 37.00	8.02	-	-	-	23.48	-0.72	-	25
Mar-27 38.00	8.79	-	-	-	23.18	-0.76	-	25
Jun-27 24.00	1.59	-	-	-	27.87	-0.21	-	50
Jun-27 30.00	3.91	-	-	-	25.55	-0.43	-	25
Jun-27 31.00	4.43	-	-	-	25.24	-0.47	-	75
Jun-27 32.00	4.96	-	-	-	24.94	-0.51	-	50
Jun-27 33.00	5.58	-	-	-	24.64	-0.55	-	50
Jun-27 34.00	6.19	-	-	-	24.34	-0.59	-	100
Jun-27 35.00	6.83	-	-	-	24.04	-0.63	-	100
Jun-27 36.00	7.54	-	-	-	23.74	-0.66	-	125
Jun-27 37.00	8.25	-	-	-	23.45	-0.70	-	100
Jun-27 38.00	8.99	-	-	-	23.15	-0.73	-	100
Jun-27 39.00	9.78	-	-	-	22.85	-0.76	-	75
Jun-27 40.00	10.57	-	-	-	22.55	-0.80	-	100
Jun-27 41.00	11.39	-	-	-	22.25	-0.82	-	2
Sep-27 36.00	7.73	-	-	-	23.73	-0.65	-	25
Sep-27 37.00	8.44	-	-	-	23.44	-0.68	-	25
Dec-27 30.00	4.46	-	-	-	25.77	-0.43	-	75
Dec-27 31.00	4.98	-	-	-	25.49	-0.46	-	50
Dec-27 32.00	5.51	-	-	-	25.23	-0.50	-	25
Dec-27 33.00	6.12	-	-	-	24.96	-0.53	-	25
Dec-27 34.00	6.74	-	-	-	24.70	-0.56	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	-	-	-	-	24.72	-	-	10
Nov-25 34.00	0.22	-	-	-	24.48	0.14	-	192
Dec-25 31.00	1.21	-	-	-	24.94	0.45	-	25
Dec-25 33.00	0.58	-	-	-	24.54	0.26	-	25
Dec-25 34.00	0.38	-	-	-	24.34	0.19	-	901
Dec-25 35.00	0.24	-	-	-	24.14	0.13	-	25
Mar-26 34.00	0.91	-	-	-	24.78	0.29	-	25
Mar-26 35.00	0.69	-	-	-	24.53	0.24	-	25
Mar-26 36.00	0.50	-	-	-	24.27	0.19	-	25
Jun-26 33.00	1.68	-	-	-	26.23	0.39	-	25
Jun-26 34.00	1.37	-	-	-	25.97	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.91	-	-	-	25.82	-0.84	-	8
Sep-25 32.00	1.85	-	-	-	25.63	-0.99	-	8
Mar-26 30.00	2.04	-	-	-	26.13	-0.43	-	46

	Previous Close	27.05		15/09/25
	CIE AUTOMOTIVE Close	26.75		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.76	-	-	-	17.51	1.00	-	1
Dec-25 19.00	7.86	-	-	-	28.47	0.99	-	24
Mar-26 29.00	0.42	-	-	-	16.23	0.25	-	10
Sep-26 28.00	1.26	-	-	-	17.97	0.42	-	1
Sep-26 29.00	0.93	-	-	-	17.72	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	20.42	-	-	10
Sep-25 22.00	-	-	-	-	18.50	-	-	2
Sep-25 23.00	-	-	-	-	17.54	-	-	3
Sep-25 25.00	-	-	-	-	15.62	-	-	1
Jun-26 25.00	0.86	-	-	-	17.22	-0.31	-	10

	Previous Close	5.64		15/09/25
	COLONIAL Close	5.65		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.16	-	-	-	22.65	0.88	-	1
Sep-25 6.00	-	-	-	-	20.16	-	-	100
Sep-25 6.25	-	-	-	-	18.46	-	-	10
Sep-25 6.50	-	-	-	-	16.76	-	-	5
Dec-25 4.90	0.81	-	-	-	24.39	0.89	-	143
Dec-25 5.50	0.37	-	-	-	23.93	0.63	-	1
Dec-25 6.25	0.08	-	-	-	22.78	0.22	-	28
Dec-25 6.50	0.04	-	-	-	22.36	0.13	-	90
Jun-26 5.00	0.83	-	-	-	20.76	0.82	-	57

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	-	-	-	-	20.49	-	-	2
Sep-25 5.50	0.01	-	-	-	20.30	-0.10	-	10
Sep-25 5.75	0.11	-	-	-	19.50	-0.80	-	13
Sep-25 6.25	0.60	-	-	-	16.11	-1.00	-	5
Oct-25 5.50	0.09	-	-	-	23.70	-0.33	-	2
Oct-25 5.75	0.21	-	-	-	23.32	-0.58	-	2
Nov-25 6.00	0.44	-	-	-	23.81	-0.70	-	2
Dec-25 5.00	0.04	-	-	-	22.92	-0.13	-	20
Dec-25 5.25	0.10	-	-	-	22.73	-0.23	-	22
Dec-25 5.50	0.18	-	-	-	22.54	-0.37	-	20
Dec-25 5.75	0.30	-	-	-	22.25	-0.53	-	2
Mar-26 5.00	0.06	-	-	-	18.16	-0.14	-	30
Jun-26 5.50	0.34	-	-	-	15.74	-0.51	-	2
Jun-26 5.75	0.48	-	-	-	15.40	-0.64	-	2

	Previous Close	18.26		15/09/25
	EBRO FOODS Close	18.22		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	2.22	-	-	-	14.83	1.00	-	2
Sep-25 20.00	-	-	-	-	12.57	-	-	1
Dec-25 17.00	1.26	-	-	-	13.64	0.91	-	5
Dec-25 18.00	0.51	-	-	-	12.82	0.55	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.93	-	-	5
Sep-25 15.50	-	-	-	-	14.94	-	-	1
Sep-25 16.50	-	-	-	-	13.95	-	-	3
Sep-25 17.00	-	-	-	-	13.46	-	-	6
Oct-25 17.00	0.02	-	-	-	12.43	-0.06	-	5
Dec-25 14.50	-	-	-	-	14.62	-	-	7
Dec-25 15.00	-	-	-	-	14.21	-	-	1
Dec-25 15.50	0.01	-	-	-	13.80	-0.01	-	1
Dec-25 16.50	0.05	-	-	-	12.98	-0.08	-	2
Dec-25 17.00	0.10	-	-	-	12.56	-0.16	-	1
Dec-25 17.50	0.21	-	-	-	12.15	-0.29	-	3
Jun-26 16.00	0.15	-	-	-	12.93	-0.14	-	1

	Previous Close	13.32		15/09/25
	ENAGAS Close	13.34		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.35	-	-	-	18.39	0.91	3	-
Sep-25 13.50	0.04	-	-	-	17.13	0.25	-	25
Sep-25 14.00	-	-	-	-	16.63	-	-	92
Sep-25 14.50	-	-	-	-	16.13	-	-	3
Sep-25 15.00	-	-	-	-	15.63	-	-	12
Oct-25 13.00	0.50	-	-	-	18.58	0.70	-	5
Oct-25 13.50	0.21	-	-	-	17.31	0.43	-	26
Oct-25 14.00	0.06	-	-	-	16.76	0.18	-	1
Nov-25 13.00	0.64	-	-	-	18.46	0.66	-	1
Nov-25 13.50	0.34	-	-	-	17.18	0.47	-	7
Dec-25 10.00	3.39	-	-	-	27.47	0.99	-	5
Dec-25 11.00	2.41	-	-	-	24.32	0.96	-	4
Dec-25 12.00	1.48	-	-	-	21.17	0.88	-	2
Dec-25 12.50	1.05	-	-	-	19.60	0.79	-	4
Dec-25 13.00	0.67	-	-	-	18.03	0.65	-	45
Dec-25 13.50	0.38	-	-	-	16.78	0.48	-	305
Dec-25 14.00	0.19	0.14	0.14	0.14	16.21	0.30	1	1,536
Dec-25 14.50	0.08	-	-	-	15.63	0.15	-	100
Dec-25 15.00	0.02	-	-	-	15.06	0.06	-	45
Dec-25 15.50	0.01	-	-	-	14.48	0.02	-	8
Dec-25 16.00	-	-	-	-	13.91	-	-	5
Dec-25 16.50	-	-	-	-	13.33	-	-	5
Mar-26 10.00	3.38	-	-	-	21.84	1.00	-	2
Mar-26 11.50	1.93	-	-	-	18.95	0.94	-	1
Mar-26 12.50	1.06	-	-	-	17.03	0.77	-	6
Mar-26 13.50	0.43	-	-	-	15.33	0.46	-	2
Mar-26 14.00	0.25	0.21	0.22	0.21	15.04	0.31	400	458
Mar-26 14.50	0.13	-	-	-	14.75	0.19	-	211
Mar-26 15.00	0.06	-	-	-	14.46	0.10	-	5
Mar-26 15.50	0.03	-	-	-	14.18	0.05	-	387
Jun-26 10.50	2.89	-	-	-	19.98	0.98	-	1
Jun-26 12.00	1.54	-	-	-	17.99	0.81	-	1
Jun-26 13.00	0.83	-	-	-	16.66	0.59	-	10
Jun-26 14.00	0.39	0.40	0.40	0.40	15.95	0.35	3	11
Jun-26 15.50	0.10	-	-	-	15.35	0.12	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	29.26	-	-	3
Sep-25 10.00	-	-	-	-	28.44	-	-	1
Sep-25 10.50	-	-	-	-	26.80	-	-	11
Sep-25 11.00	-	-	-	-	25.17	-	-	136
Sep-25 11.50	-	-	-	-	23.53	-	-	281
Sep-25 12.00	-	-	-	-	21.89	-	-	31
Sep-25 12.50	-	0.02	0.02	0.02	20.25	-	2	66
Sep-25 13.00	0.01	-	-	-	18.62	-0.09	-	177
Sep-25 13.50	0.20	-	-	-	17.36	-0.74	-	72
Oct-25 12.50	0.03	-	-	-	16.50	-0.08	-	1
Oct-25 13.00	0.10	-	-	-	14.88	-0.26	-	18
Oct-25 13.50	0.30	-	-	-	13.61	-0.60	-	12
Oct-25 14.00	0.68	-	-	-	13.06	-0.90	-	7
Oct-25 14.50	1.17	1.16	1.16	1.16	12.51	-1.00	2	-
Nov-25 12.00	0.03	-	-	-	17.47	-0.07	-	10
Nov-25 13.00	0.17	-	-	-	14.20	-0.31	-	1
Nov-25 13.50	0.37	-	-	-	12.92	-0.56	-	11
Dec-25 10.00	-	-	-	-	21.88	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	20.31	-0.02	-	30
Dec-25 11.00	0.02	-	-	-	18.73	-0.04	-	68
Dec-25 11.50	0.04	-	-	-	17.16	-0.08	-	161
Dec-25 12.00	0.08	-	-	-	15.58	-0.15	-	550
Dec-25 12.50	0.17	0.17	0.17	0.17	14.01	-0.28	35	161
Dec-25 13.00	0.33	-	-	-	12.44	-0.49	-	149
Dec-25 13.50	0.62	-	-	-	11.19	-0.74	-	20
Dec-25 14.00	1.03	-	-	-	10.62	-0.91	-	1,518
Dec-25 14.50	1.50	-	-	-	10.04	-0.98	-	172
Dec-25 15.00	1.99	-	-	-	9.47	-1.00	-	1
Dec-25 15.50	2.49	-	-	-	8.89	-1.00	-	1
Dec-25 16.50	3.49	-	-	-	7.74	-1.00	-	150
Mar-26 11.00	0.07	-	-	-	18.59	-0.09	-	4
Mar-26 11.50	0.13	-	-	-	17.63	-0.14	-	10
Mar-26 12.00	0.21	-	-	-	16.67	-0.22	-	8
Mar-26 12.50	0.34	-	-	-	15.71	-0.33	-	6
Mar-26 13.00	0.52	-	-	-	14.74	-0.47	-	197
Mar-26 13.50	0.79	-	-	-	14.01	-0.63	-	374
Mar-26 14.00	1.14	-	-	-	13.72	-0.77	-	178
Mar-26 14.50	1.56	-	-	-	13.43	-0.88	-	2
Mar-26 19.00	5.97	-	-	-	10.84	-1.00	-	5
Jun-26 10.50	0.08	-	-	-	18.72	-0.08	-	1
Jun-26 11.00	0.13	-	-	-	18.05	-0.12	-	2
Jun-26 11.50	0.20	-	-	-	17.39	-0.18	-	1
Jun-26 12.00	0.31	-	-	-	16.73	-0.25	-	8
Jun-26 12.50	0.45	-	-	-	16.07	-0.35	-	40
Jun-26 13.00	0.65	0.68	0.68	0.68	15.40	-0.46	3	310
Jun-26 13.50	0.91	-	-	-	14.89	-0.59	-	405
Jun-26 14.00	1.24	-	-	-	14.69	-0.70	-	3
Sep-26 10.00	0.10	-	-	-	18.03	-0.09	-	2
Sep-26 12.00	0.53	-	-	-	16.03	-0.36	-	1
Sep-26 12.50	0.74	-	-	-	15.53	-0.46	-	1
Sep-26 13.00	1.00	-	-	-	15.03	-0.57	-	193
Dec-26 14.00	1.95	-	-	-	14.41	-0.77	-	3
Mar-27 14.00	2.00	-	-	-	14.36	-0.76	-	175
Dec-27 11.00	0.74	-	-	-	14.85	-0.38	-	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	1.34	-	-	-	21.66	1.00	-	50
Sep-25 13.00	0.35	0.40	0.40	0.40	18.39	0.91	15	15
Sep-25 14.00	-	-	-	-	16.63	-	-	5
Oct-25 13.50	0.21	-	-	-	17.31	0.43	-	1
Oct-25 14.00	0.06	-	-	-	16.76	0.18	-	1
Oct-25 14.50	0.01	-	-	-	16.21	0.05	-	1
Dec-25 12.50	0.80	-	-	-	19.60	0.67	-	50
Dec-25 13.00	0.48	-	-	-	18.03	0.52	-	52
Dec-25 13.50	0.25	-	-	-	16.78	0.35	-	10
Mar-26 13.00	0.63	-	-	-	16.06	0.54	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	25.17	-	-	3
Sep-25 11.50	-	-	-	-	23.53	-	-	10
Sep-25 13.00	0.01	-	-	-	18.62	-0.09	-	1
Sep-25 13.50	0.20	0.17	0.17	0.17	17.36	-0.74	15	-
Sep-25 14.00	0.66	-	-	-	16.86	-1.00	-	10
Dec-25 10.50	0.01	-	-	-	20.31	-0.02	-	40
Dec-25 11.00	0.02	-	-	-	18.73	-0.04	-	5
Dec-25 13.50	0.61	-	-	-	11.19	-0.73	-	2
Dec-25 14.50	1.49	1.41	1.42	1.41	10.04	-0.98	40	100
Mar-26 12.50	0.33	-	-	-	15.71	-0.32	-	25
Mar-26 13.00	0.51	-	-	-	14.74	-0.46	-	5
Jun-26 12.50	0.44	-	-	-	16.07	-0.33	-	25
Jun-26 14.50	1.57	-	-	-	14.49	-0.75	-	8

	Previous Close	2.81		15/09/25
	ENCE Close	2.82		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.04	-	-	-	22.09	0.64	-	4
Dec-25 2.80	0.13	-	-	-	22.00	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.02	-	-	-	20.98	-0.35	-	1
Sep-25 3.00	0.18	-	-	-	20.86	-1.00	6	-
Oct-25 2.70	0.02	-	-	-	20.99	-0.22	-	11
Dec-25 2.80	0.12	-	-	-	20.84	-0.49	-	5

	Previous Close	26.58		15/09/25
	ENDESA Close	26.75		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.75	-	-	-	22.89	1.00	-	3
Sep-25 25.00	1.76	-	-	-	19.00	1.00	-	21
Sep-25 26.00	0.77	-	-	-	17.70	0.94	-	17
Sep-25 27.00	0.09	-	-	-	16.47	0.30	-	23
Sep-25 28.00	-	-	-	-	15.44	-	-	6
Sep-25 29.00	-	-	-	-	14.40	-	-	4
Oct-25 25.00	1.89	-	-	-	20.38	0.88	-	2
Oct-25 26.00	1.08	-	-	-	19.07	0.71	-	3
Oct-25 27.00	0.48	-	-	-	17.82	0.45	-	4
Dec-25 19.00	7.85	-	-	-	27.49	0.99	-	2
Dec-25 25.00	2.27	-	-	-	20.46	0.77	-	3
Dec-25 26.00	1.54	-	-	-	19.29	0.65	-	5
Dec-25 27.00	0.95	-	-	-	18.24	0.50	-	12
Dec-25 28.00	0.53	-	-	-	17.54	0.34	-	13
Dec-25 29.00	0.25	-	-	-	16.84	0.20	-	3
Mar-26 26.00	1.76	-	-	-	18.98	0.62	-	100
Mar-26 27.00	1.20	-	-	-	18.18	0.50	-	1
Mar-26 29.00	0.48	-	-	-	17.31	0.26	-	10
Mar-26 30.00	0.27	-	-	-	16.87	0.17	-	1
Jun-26 23.00	4.27	-	-	-	22.13	0.83	-	67
Jun-26 25.00	2.73	-	-	-	20.24	0.69	-	3
Jun-26 26.00	2.09	-	-	-	19.29	0.60	-	20
Jun-26 27.00	1.54	-	-	-	18.50	0.50	-	10
Jun-26 28.00	1.12	-	-	-	18.16	0.41	-	1
Jun-26 29.00	0.79	-	-	-	17.82	0.32	-	4
Jun-26 30.00	0.53	-	-	-	17.49	0.24	-	1
Jun-26 32.00	0.21	-	-	-	16.81	0.12	-	1
Sep-26 24.00	3.54	-	-	-	21.75	0.75	-	1
Sep-26 27.00	1.65	-	-	-	19.12	0.50	-	80
Dec-26 24.00	3.75	-	-	-	22.43	0.72	-	4
Dec-26 25.00	3.08	-	-	-	21.52	0.65	-	5
Jun-27 25.00	3.36	-	-	-	22.20	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	33.42	-	-	11
Sep-25 15.00	-	-	-	-	32.13	-	-	2
Sep-25 17.00	-	-	-	-	29.54	-	-	15
Sep-25 18.00	-	-	-	-	28.24	-	-	141
Sep-25 18.50	-	-	-	-	27.59	-	-	15
Sep-25 19.00	-	-	-	-	26.94	-	-	15
Sep-25 19.50	-	-	-	-	26.30	-	-	142
Sep-25 20.00	-	-	-	-	25.65	-	-	45
Sep-25 21.00	-	-	-	-	24.35	-	-	10
Sep-25 23.00	-	-	-	-	21.76	-	-	6
Sep-25 24.00	-	-	-	-	20.46	-	-	5
Sep-25 25.00	-	-	-	-	19.17	-	-	13
Sep-25 26.00	0.01	-	-	-	17.87	-0.06	-	14
Sep-25 27.00	0.34	-	-	-	16.64	-0.70	-	1
Oct-25 24.00	0.03	-	-	-	21.38	-0.04	-	1
Oct-25 25.00	0.09	-	-	-	20.07	-0.12	-	1
Oct-25 26.00	0.28	-	-	-	18.76	-0.29	-	1
Oct-25 27.00	0.67	-	-	-	17.51	-0.55	-	1
Dec-25 16.00	-	-	-	-	30.74	-	-	2
Dec-25 18.00	-	-	-	-	28.40	-	-	1
Dec-25 20.00	0.01	-	-	-	26.06	-0.01	-	60
Dec-25 21.00	0.03	-	-	-	24.89	-0.02	-	10
Dec-25 22.00	0.06	-	-	-	23.71	-0.04	-	1
Dec-25 24.00	0.22	-	-	-	21.37	-0.14	-	211
Dec-25 25.00	0.39	-	-	-	20.20	-0.23	-	5
Mar-26 16.00	0.01	-	-	-	27.68	-	-	1
Mar-26 16.50	0.01	-	-	-	27.22	-0.01	-	150
Mar-26 17.00	0.01	-	-	-	26.76	-0.01	-	148
Mar-26 18.00	0.03	-	-	-	25.84	-0.01	-	1
Mar-26 20.00	0.09	-	-	-	23.99	-0.04	-	1
Mar-26 24.00	0.55	0.50	0.50	0.50	20.31	-0.23	4	24
Mar-26 25.00	0.81	-	-	-	19.38	-0.32	-	5
Mar-26 27.00	1.63	-	-	-	17.66	-0.55	-	1
Mar-26 28.00	2.25	-	-	-	17.22	-0.67	-	10
Jun-26 23.00	0.54	-	-	-	20.73	-0.19	-	4
Jun-26 24.00	0.74	-	-	-	19.78	-0.25	-	4
Dec-26 19.00	0.32	-	-	-	23.44	-0.09	-	15
Dec-26 26.00	1.99	-	-	-	17.07	-0.48	-	18
Jun-27 15.50	0.17	-	-	-	24.84	-0.04	-	5
Dec-27 25.00	2.33	-	-	-	16.11	-0.46	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.75	-	-	-	29.37	1.00	-	20
Sep-25 28.00	-	-	-	-	15.44	-	-	5
Dec-25 23.00	3.99	-	-	-	22.80	0.91	-	20
Dec-25 29.00	0.25	-	-	-	16.84	0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	21.76	-	-	10
Sep-25 26.00	0.01	-	-	-	17.87	-0.06	-	20
Dec-25 26.00	0.64	-	-	-	19.03	-0.35	-	20
Jun-26 22.00	0.38	-	-	-	21.68	-0.13	-	1

	Previous Close	11.22		15/09/25
	FCC Close	11.24		15/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	23.95	-	-	4
Sep-25 11.50	0.28	-	-	-	21.67	-0.84	-	2
Oct-25 10.50	0.09	-	-	-	26.22	-0.17	-	4
Dec-25 10.00	0.14	-	-	-	26.03	-0.16	-	2
Dec-25 11.00	0.42	-	-	-	24.40	-0.40	-	2
Mar-27 9.50	0.75	-	-	-	27.04	-0.29	-	257
Mar-27 10.00	0.96	-	-	-	26.91	-0.34	-	250
Mar-27 10.50	1.19	-	-	-	26.78	-0.40	-	482
Mar-27 11.00	1.47	-	-	-	26.64	-0.46	-	224
Jun-27 12.00	2.16	-	-	-	26.44	-0.55	-	417

	Previous Close	14.58		15/09/25
	FCC INM Close	14.61		15/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.02	-	-	-	30.07	-0.08	-	11
Mar-26 12.50	0.38	-	-	-	30.24	-0.19	-	205

	Previous Close	48.88		15/09/25
	FERROVIAL Close	48.73		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	13.74	-	-	-	26.30	1.00	-	25
Sep-25 38.00	10.74	-	-	-	24.62	1.00	-	25
Sep-25 39.00	9.74	-	-	-	24.06	1.00	-	25
Sep-25 40.00	8.74	-	-	-	23.50	1.00	-	25
Sep-25 44.00	4.74	-	-	-	21.25	1.00	-	1,500
Sep-25 45.00	3.74	-	-	-	20.69	1.00	-	250
Sep-25 46.00	2.74	-	-	-	20.13	1.00	-	1
Sep-25 47.00	1.76	-	-	-	19.57	0.96	-	10
Sep-25 48.00	0.87	-	-	-	19.01	0.78	-	2,024
Sep-25 49.00	0.26	0.53	0.53	0.53	18.58	0.40	1	1
Sep-25 52.00	-	-	-	-	18.31	-	-	2
Oct-25 46.00	3.04	-	-	-	19.87	0.85	-	1
Oct-25 49.00	0.98	-	-	-	18.34	0.48	-	1
Nov-25 52.00	0.43	0.40	0.40	0.40	18.29	0.21	1	1
Dec-25 45.00	4.36	-	-	-	20.95	0.80	-	10
Dec-25 48.00	2.24	-	-	-	19.37	0.58	-	2
Mar-26 41.00	8.22	-	-	-	21.92	0.89	-	1
Mar-26 44.00	5.75	-	-	-	20.75	0.78	-	1
Mar-26 45.00	5.01	-	-	-	20.36	0.74	-	25
Mar-26 47.00	3.66	-	-	-	19.58	0.63	-	2,500
Jun-26 45.00	5.66	-	-	-	21.01	0.71	-	1
Jun-26 52.00	2.03	-	-	-	19.26	0.39	-	3,000
Dec-26 52.00	3.09	-	-	-	20.14	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	27.64	-	-	2
Sep-25 35.00	-	-	-	-	27.08	-	-	25
Sep-25 39.00	-	-	-	-	24.84	-	-	25
Sep-25 40.00	-	-	-	-	24.28	-	-	250
Sep-25 42.00	-	-	-	-	23.15	-	-	2
Sep-25 43.00	-	-	-	-	22.59	-	-	10
Sep-25 44.00	-	-	-	-	22.03	-	-	1
Sep-25 45.00	-	-	-	-	21.47	-	-	3
Oct-25 41.00	-	-	-	-	22.26	-	-	3
Oct-25 49.00	1.15	0.89	0.89	0.89	17.96	-0.52	15	15
Oct-25 50.00	1.76	-	-	-	17.88	-0.67	-	1
Dec-25 29.00	-	-	-	-	28.66	-	-	25
Dec-25 31.00	-	-	-	-	27.61	-	-	25
Dec-25 32.00	-	-	-	-	27.08	-	-	25
Dec-25 33.00	-	-	-	-	26.56	-	-	25
Dec-25 34.00	0.01	-	-	-	26.03	-	-	25
Dec-25 35.00	0.01	-	-	-	25.50	-	-	25
Dec-25 36.00	0.02	-	-	-	24.98	-0.01	-	26
Dec-25 37.00	0.03	-	-	-	24.45	-0.01	-	75
Dec-25 38.00	0.04	-	-	-	23.92	-0.02	-	25
Dec-25 39.00	0.07	-	-	-	23.39	-0.03	-	30
Dec-25 40.00	0.11	-	-	-	22.87	-0.04	-	1
Dec-25 42.00	0.23	-	-	-	21.81	-0.09	-	1
Dec-25 45.00	0.66	-	-	-	20.23	-0.22	-	25
Dec-25 47.00	1.19	1.07	1.07	1.07	19.18	-0.35	1	2
Dec-25 50.00	2.66	-	-	-	18.17	-0.61	-	5
Dec-25 52.00	4.08	4.00	4.00	4.00	18.02	-0.77	2	2
Mar-26 30.00	0.01	-	-	-	25.69	-	-	25
Mar-26 31.00	0.01	-	-	-	25.30	-	-	25
Mar-26 32.00	0.02	-	-	-	24.91	-0.01	-	25
Mar-26 33.00	0.03	-	-	-	24.52	-0.01	-	25
Mar-26 35.00	0.07	-	-	-	23.74	-0.02	-	1,500
Mar-26 36.00	0.09	-	-	-	23.35	-0.03	-	73
Mar-26 38.00	0.18	-	-	-	22.57	-0.05	-	2
Mar-26 39.00	0.25	-	-	-	22.18	-0.07	-	25
Mar-27 45.00	2.88	-	-	-	20.16	-0.33	-	25
Dec-27 35.00	1.07	-	-	-	22.25	-0.12	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	9.60	-	-	-	24.11	0.96	-	25
Dec-25 43.00	5.91	-	-	-	22.01	0.87	-	25
Dec-25 45.00	4.26	-	-	-	20.95	0.77	-	25
Mar-26 40.00	9.08	-	-	-	22.31	0.90	-	25
Mar-26 45.00	5.00	-	-	-	20.36	0.73	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	-	-	-	-	21.47	-	-	20
Dec-25 46.00	0.89	-	-	-	19.71	-0.28	-	25

	Previous Close	25.00		15/09/25
	FLUIDRA Close	24.94		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.19	-	-	-	20.67	0.46	-	5
Dec-25 23.00	2.34	-	-	-	22.33	0.80	-	5
Mar-26 26.00	1.08	-	-	-	21.71	0.42	-	18
Mar-26 27.00	0.76	-	-	-	21.67	0.33	-	20
Mar-26 28.00	0.52	-	-	-	21.63	0.25	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.66	-	-	25

	Previous Close	12.05		15/09/25
	GRIFOLS Close	12.01		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.26	-	-	-	43.74	1.00	-	8
Sep-25 10.50	1.51	-	-	-	34.43	1.00	-	52
Sep-25 12.00	0.15	-	-	-	29.35	0.52	-	10
Sep-25 12.50	0.02	-	-	-	28.61	0.10	-	19
Sep-25 13.00	-	-	-	-	27.89	-	-	41
Sep-25 14.00	-	-	-	-	26.45	-	-	50
Oct-25 12.00	0.44	-	-	-	30.09	0.53	-	2
Oct-25 12.50	0.24	-	-	-	29.37	0.35	-	6
Oct-25 13.00	0.11	-	-	-	28.66	0.19	-	22
Oct-25 13.50	0.04	-	-	-	27.95	0.09	-	2
Oct-25 14.50	-	-	-	-	26.54	0.01	-	1
Oct-25 15.00	-	-	-	-	25.83	-	-	7
Nov-25 12.00	0.66	-	-	-	30.94	0.54	-	5
Dec-25 8.00	4.09	-	-	-	46.02	0.97	-	4
Dec-25 8.50	3.61	-	-	-	44.37	0.95	-	25
Dec-25 8.75	3.38	-	-	-	43.55	0.94	-	5
Dec-25 9.00	3.15	-	-	-	42.72	0.93	-	27
Dec-25 9.25	2.92	-	-	-	41.90	0.91	-	25
Dec-25 9.50	2.70	-	-	-	41.07	0.89	-	25
Dec-25 9.75	2.49	-	-	-	40.24	0.87	-	1
Dec-25 10.00	2.27	-	-	-	39.42	0.85	-	105
Dec-25 11.00	1.49	-	-	-	36.12	0.72	-	84
Dec-25 11.50	1.14	-	-	-	34.46	0.64	-	32
Dec-25 12.00	0.84	0.90	0.90	0.90	32.81	0.55	5	67
Dec-25 12.50	0.61	-	-	-	32.11	0.45	-	28
Dec-25 13.00	0.43	-	-	-	31.43	0.35	-	6
Dec-25 13.50	0.28	-	-	-	30.75	0.26	-	57
Dec-25 14.00	0.18	-	-	-	30.07	0.19	-	50
Dec-25 14.50	0.11	-	-	-	29.39	0.13	-	1
Dec-25 15.00	0.06	-	-	-	28.71	0.08	-	15
Dec-25 16.50	0.01	-	-	-	26.67	0.01	-	3
Dec-25 17.50	-	-	-	-	25.31	-	-	5
Dec-25 20.00	-	-	-	-	21.91	-	-	2
Mar-26 8.00	4.19	-	-	-	41.15	0.94	-	36
Mar-26 8.50	3.74	-	-	-	39.91	0.92	-	27
Mar-26 8.75	3.52	-	-	-	39.29	0.90	-	25
Mar-26 9.50	2.88	-	-	-	37.44	0.85	-	3
Mar-26 10.50	2.10	-	-	-	34.97	0.76	-	4
Mar-26 11.00	1.76	-	-	-	33.73	0.70	-	3
Mar-26 11.50	1.43	-	-	-	32.50	0.64	-	75
Mar-26 12.00	1.13	-	-	-	31.26	0.56	-	100
Mar-26 12.50	0.90	-	-	-	30.74	0.49	-	100
Mar-26 13.00	0.70	-	-	-	30.22	0.42	-	88
Mar-26 13.50	0.53	-	-	-	29.71	0.35	-	1
Mar-26 14.00	0.40	-	-	-	29.20	0.28	-	29
Mar-26 15.00	0.20	-	-	-	28.17	0.17	-	85
Jun-26 9.50	3.04	-	-	-	36.67	0.83	-	3
Jun-26 9.75	2.85	-	-	-	36.16	0.81	-	2
Jun-26 10.00	2.66	-	-	-	35.65	0.79	-	2
Jun-26 10.50	2.31	-	-	-	34.64	0.74	-	7
Jun-26 12.50	1.15	-	-	-	31.21	0.51	-	1
Jun-26 13.00	0.94	-	-	-	30.84	0.45	-	5
Jun-26 14.50	0.49	-	-	-	29.71	0.29	-	25
Jun-26 15.00	0.38	-	-	-	29.34	0.24	-	25
Sep-26 12.50	1.36	-	-	-	33.02	0.53	-	25
Dec-26 6.00	6.16	-	-	-	44.13	0.97	-	10
Dec-26 11.50	2.04	-	-	-	34.81	0.63	-	20
Dec-26 13.50	1.21	-	-	-	33.37	0.45	-	25
Dec-26 14.00	1.06	-	-	-	33.18	0.41	-	25
Dec-26 14.50	0.91	-	-	-	32.98	0.37	-	25
Dec-26 15.00	0.80	-	-	-	32.79	0.34	-	25
Dec-26 17.00	0.44	-	-	-	32.01	0.21	-	25
Dec-26 17.50	0.36	-	-	-	31.82	0.19	-	25
Mar-27 9.25	3.60	-	-	-	38.45	0.80	-	10
Dec-27 8.75	4.18	-	-	-	38.95	0.81	-	15
Dec-28 15.50	1.49	-	-	-	31.76	0.43	-	3
Dec-28 16.50	1.29	-	-	-	31.53	0.39	-	2
Dec-28 17.50	1.10	-	-	-	31.31	0.34	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	48.55	-	-	204
Sep-25 6.25	-	-	-	-	47.70	-	-	162
Sep-25 6.50	-	-	-	-	46.86	-	-	5
Sep-25 6.75	-	-	-	-	46.01	-	-	5
Sep-25 7.00	-	-	-	-	45.16	-	-	60
Sep-25 7.25	-	-	-	-	44.32	-	-	25
Sep-25 7.50	-	-	-	-	43.47	-	-	51
Sep-25 7.75	-	-	-	-	42.62	-	-	44
Sep-25 8.00	-	-	-	-	41.78	-	-	167
Sep-25 8.25	-	-	-	-	40.93	-	-	30
Sep-25 8.50	-	-	-	-	40.09	-	-	1
Sep-25 8.75	-	-	-	-	39.24	-	-	1
Sep-25 9.00	-	-	-	-	38.39	-	-	1,951
Sep-25 9.25	-	-	-	-	37.55	-	-	66
Sep-25 9.50	-	-	-	-	36.70	-	-	120
Sep-25 9.75	-	-	-	-	35.85	-	-	103
Sep-25 10.00	-	-	-	-	35.01	-	-	30
Sep-25 10.50	-	-	-	-	33.31	-	-	50
Sep-25 11.00	-	-	-	-	31.62	-	-	53
Sep-25 11.50	0.01	-	-	-	29.93	-0.08	-	2,665
Sep-25 12.00	0.14	0.13	0.13	0.13	28.23	-0.48	10	38
Sep-25 12.50	0.50	-	-	-	27.49	-0.92	-	50
Sep-25 13.00	0.99	-	-	-	26.77	-1.00	-	6
Sep-25 13.50	1.49	-	-	-	26.05	-1.00	-	65
Sep-25 14.50	2.49	-	-	-	24.61	-1.00	-	1
Sep-25 18.50	6.49	-	-	-	18.83	-1.00	-	1
Oct-25 11.50	0.22	-	-	-	31.24	-0.30	-	22
Oct-25 12.00	0.41	0.31	0.31	0.31	29.57	-0.47	60	66
Oct-25 12.50	0.70	-	-	-	28.85	-0.66	-	11
Oct-25 13.00	1.07	-	-	-	28.14	-0.82	-	12
Nov-25 11.00	0.28	-	-	-	34.27	-0.24	-	10
Nov-25 11.50	0.42	-	-	-	32.61	-0.34	-	2
Nov-25 12.00	0.61	-	-	-	30.94	-0.46	-	5
Dec-25 5.75	-	-	-	-	53.11	-	-	202
Dec-25 6.00	-	-	-	-	52.28	-	-	15
Dec-25 6.25	-	-	-	-	51.45	-	-	105
Dec-25 6.50	0.01	-	-	-	50.63	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	49.80	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	48.98	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	48.15	-0.01	-	39
Dec-25 7.50	0.02	-	-	-	47.33	-0.02	-	46
Dec-25 7.75	0.03	-	-	-	46.50	-0.02	-	60
Dec-25 8.00	0.04	-	-	-	45.67	-0.03	-	372
Dec-25 8.25	0.05	-	-	-	44.85	-0.04	-	4
Dec-25 8.50	0.06	-	-	-	44.02	-0.05	-	2,646
Dec-25 8.75	0.07	-	-	-	43.20	-0.06	-	5
Dec-25 9.00	0.09	-	-	-	42.37	-0.07	-	107
Dec-25 9.25	0.11	-	-	-	41.55	-0.09	-	61
Dec-25 9.50	0.14	-	-	-	40.72	-0.10	-	50
Dec-25 9.75	0.17	-	-	-	39.89	-0.13	-	2
Dec-25 10.00	0.21	-	-	-	39.07	-0.15	-	869
Dec-25 10.50	0.30	-	-	-	37.42	-0.21	-	15
Dec-25 11.00	0.42	-	-	-	35.77	-0.28	-	10
Dec-25 11.50	0.57	-	-	-	34.11	-0.36	-	159
Dec-25 12.00	0.76	-	-	-	32.46	-0.46	-	12
Dec-25 12.50	1.03	-	-	-	31.76	-0.56	-	80
Dec-25 13.00	1.35	-	-	-	31.08	-0.66	-	6
Dec-25 23.00	10.99	-	-	-	17.48	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	48.38	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.77	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	45.30	-0.03	-	1
Mar-26 7.25	0.07	-	-	-	44.68	-0.04	-	25
Mar-26 7.50	0.08	-	-	-	44.06	-0.05	-	33
Mar-26 7.75	0.10	-	-	-	43.44	-0.05	-	25
Mar-26 8.00	0.12	-	-	-	42.83	-0.07	-	25
Mar-26 8.25	0.15	-	-	-	42.21	-0.08	-	300
Mar-26 8.50	0.17	-	-	-	41.59	-0.09	-	911
Mar-26 9.00	0.24	-	-	-	40.36	-0.12	-	296
Mar-26 9.25	0.27	-	-	-	39.74	-0.14	-	535
Mar-26 9.50	0.31	-	-	-	39.12	-0.16	-	1
Mar-26 9.75	0.37	-	-	-	38.50	-0.18	-	82
Mar-26 10.00	0.42	-	-	-	37.89	-0.20	-	25
Mar-26 10.50	0.54	-	-	-	36.65	-0.25	-	10
Mar-26 11.00	0.69	-	-	-	35.41	-0.31	-	5
Mar-26 11.50	0.87	-	-	-	34.18	-0.37	-	6
Mar-26 12.00	1.07	-	-	-	32.94	-0.44	-	10
Mar-26 18.50	6.49	-	-	-	26.26	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.79	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	45.78	-0.03	-	5
Jun-26 8.00	0.24	-	-	-	42.23	-0.10	-	10
Jun-26 8.25	0.28	-	-	-	41.73	-0.11	-	299
Jun-26 9.25	0.47	-	-	-	39.70	-0.18	-	273
Jun-26 9.50	0.53	-	-	-	39.20	-0.20	-	23
Jun-26 10.50	0.81	-	-	-	37.17	-0.28	-	597
Jun-26 11.00	0.98	-	-	-	36.16	-0.33	-	25
Jun-26 12.50	1.67	-	-	-	33.74	-0.49	-	1
Jun-26 17.00	5.08	-	-	-	30.37	-0.89	-	5
Jun-26 20.00	7.99	-	-	-	28.12	-1.00	-	1
Jun-26 21.00	8.99	-	-	-	27.37	-1.00	-	9
Sep-26 7.75	0.35	-	-	-	43.69	-0.11	-	1
Dec-26 6.00	0.19	-	-	-	46.87	-0.06	-	25
Dec-26 8.50	0.65	-	-	-	42.63	-0.17	-	750
Dec-26 10.00	1.10	-	-	-	40.09	-0.27	-	1,000
Jun-27 6.00	0.32	-	-	-	46.35	-0.08	-	20
Jun-27 12.00	2.28	-	-	-	37.20	-0.41	-	206
Jun-27 12.50	2.58	-	-	-	37.07	-0.44	-	397
Jun-27 13.00	2.88	-	-	-	36.96	-0.47	-	195
Dec-27 8.25	1.05	-	-	-	42.65	-0.19	-	1
Dec-27 8.75	1.22	-	-	-	41.95	-0.21	-	3
Jun-28 6.00	0.51	-	-	-	43.83	-0.09	-	25
Jun-28 8.25	1.16	-	-	-	40.96	-0.19	-	2
Dec-28 6.50	0.73	-	-	-	41.76	-0.12	-	25
Dec-28 7.00	0.86	-	-	-	41.16	-0.14	-	1
Dec-28 8.00	1.19	-	-	-	39.97	-0.18	-	4
Jun-29 8.50	1.41	-	-	-	38.00	-0.21	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.14	-	-	-	34.46	0.64	-	30
Jun-26 11.50	1.60	-	-	-	32.61	0.61	-	55
Dec-26 11.50	2.03	-	-	-	34.81	0.60	-	65
Jun-27 11.50	2.31	-	-	-	35.02	0.60	-	50
Dec-27 11.50	2.55	-	-	-	35.14	0.60	-	30
Jun-28 11.50	2.66	-	-	-	34.02	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	-	-	-	-	45.16	-	-	130
Sep-25 7.75	-	-	-	-	42.62	-	-	100

	Previous Close	4.42		15/09/25
	IAG Close	4.44		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.54	-	-	-	47.65	1.00	-	10
Sep-25 3.00	1.44	-	-	-	41.46	1.00	-	6
Sep-25 3.10	1.34	-	-	-	40.90	1.00	-	3
Sep-25 3.20	1.24	-	-	-	40.33	1.00	-	15
Sep-25 3.50	0.94	-	-	-	38.64	1.00	-	1
Sep-25 3.60	0.84	-	-	-	38.08	1.00	-	26
Sep-25 3.80	0.64	-	-	-	36.95	1.00	-	3
Sep-25 3.90	0.54	-	-	-	36.39	1.00	-	11
Sep-25 4.00	0.44	-	-	-	35.83	1.00	-	39
Sep-25 4.10	0.34	-	-	-	35.26	0.99	-	20
Sep-25 4.20	0.25	-	-	-	34.70	0.94	-	26
Sep-25 4.30	0.16	0.21	0.21	0.21	34.14	0.82	1	3
Sep-25 4.40	0.08	-	-	-	33.58	0.61	-	28
Sep-25 4.50	0.04	0.03	0.08	0.03	33.28	0.36	2	20
Sep-25 4.60	0.01	-	-	-	33.17	0.16	-	28
Sep-25 4.70	-	-	-	-	33.06	0.05	-	1
Sep-25 4.90	-	-	-	-	32.83	-	-	1
Oct-25 4.40	0.20	-	-	-	32.35	0.56	-	2
Oct-25 4.60	0.11	-	-	-	32.05	0.38	-	15
Oct-25 4.80	0.05	-	-	-	31.92	0.22	-	10
Dec-25 0.95	3.49	-	-	-	50.01	1.00	-	1
Dec-25 1.30	3.15	-	-	-	48.35	1.00	-	2
Dec-25 2.50	1.95	-	-	-	42.68	1.00	-	1
Dec-25 2.90	1.55	-	-	-	40.78	0.99	-	10
Dec-25 3.00	1.46	-	-	-	40.31	0.98	-	217
Dec-25 3.10	1.36	-	-	-	39.84	0.98	-	22
Dec-25 3.30	1.17	-	-	-	38.89	0.95	-	6
Dec-25 3.40	1.08	-	-	-	38.42	0.94	-	55
Dec-25 3.50	0.99	-	-	-	37.95	0.92	-	4
Dec-25 3.60	0.90	-	-	-	37.47	0.90	-	25
Dec-25 3.80	0.73	-	-	-	36.53	0.84	-	25
Dec-25 3.90	0.65	-	-	-	36.05	0.80	-	6
Dec-25 4.00	0.58	-	-	-	35.58	0.76	-	10
Dec-25 4.10	0.51	-	-	-	35.11	0.71	-	8
Dec-25 4.20	0.44	-	-	-	34.64	0.67	-	15
Dec-25 4.30	0.38	-	-	-	34.16	0.61	-	7
Dec-25 4.40	0.32	-	-	-	33.69	0.56	-	42
Dec-25 4.50	0.28	-	-	-	33.44	0.51	-	21
Dec-25 4.60	0.23	-	-	-	33.33	0.45	-	5
Dec-25 5.00	0.11	-	-	-	32.91	0.27	-	503
Mar-26 2.90	1.57	-	-	-	39.23	0.96	-	4
Mar-26 3.00	1.48	-	-	-	38.83	0.95	-	4
Mar-26 3.10	1.39	-	-	-	38.43	0.93	-	3
Mar-26 3.50	1.04	-	-	-	36.84	0.86	-	2
Mar-26 3.90	0.74	-	-	-	35.25	0.74	-	2
Mar-26 4.00	0.68	-	-	-	34.85	0.71	-	2
Mar-26 4.20	0.55	-	-	-	34.05	0.64	-	1
Mar-26 4.30	0.50	-	-	-	33.66	0.60	-	4
Mar-26 4.40	0.44	-	-	-	33.26	0.57	-	6
Mar-26 4.50	0.40	-	-	-	33.01	0.53	-	200
Jun-26 2.20	2.25	-	-	-	40.18	0.99	-	25
Jun-26 3.00	1.51	-	-	-	37.72	0.92	-	1
Jun-26 3.80	0.90	-	-	-	35.26	0.75	-	4
Jun-26 4.00	0.77	-	-	-	34.64	0.70	-	2
Jun-26 4.10	0.71	-	-	-	34.34	0.67	-	5
Jun-26 4.20	0.65	-	-	-	34.03	0.64	-	10
Jun-26 4.30	0.60	-	-	-	33.72	0.61	-	4
Jun-26 4.40	0.54	-	-	-	33.41	0.58	-	4
Jun-26 4.50	0.50	-	-	-	33.17	0.55	-	20
Sep-26 2.30	2.16	-	-	-	38.93	0.98	-	1
Sep-26 2.60	1.88	-	-	-	38.23	0.96	-	10
Sep-26 3.00	1.53	-	-	-	37.30	0.90	-	1
Sep-26 3.80	0.94	-	-	-	35.44	0.74	-	5
Sep-26 4.00	0.82	-	-	-	34.97	0.69	-	5
Sep-26 4.40	0.60	-	-	-	34.04	0.58	-	4
Sep-26 4.50	0.56	-	-	-	33.83	0.55	-	4
Sep-26 4.90	0.40	-	-	-	33.05	0.45	-	10
Dec-26 2.90	1.63	-	-	-	36.62	0.91	-	2
Dec-26 3.00	1.54	-	-	-	36.42	0.89	-	14
Dec-26 3.50	1.17	-	-	-	35.44	0.80	-	1
Dec-26 5.00	0.42	-	-	-	32.39	0.44	-	1,000
Jun-27 2.00	2.45	-	-	-	35.75	0.99	-	2
Jun-27 2.20	2.26	-	-	-	35.48	0.98	-	25
Jun-27 2.30	2.16	-	-	-	35.34	0.97	-	25
Jun-27 2.40	2.07	-	-	-	35.21	0.96	-	25
Dec-27 2.00	2.45	-	-	-	34.71	1.00	-	25
Dec-27 2.10	2.35	-	-	-	34.61	0.99	-	25
Dec-27 2.20	2.26	-	-	-	34.50	0.98	-	25
Dec-27 2.30	2.16	-	-	-	34.40	0.97	-	25
Dec-27 2.40	2.07	-	-	-	34.29	0.96	-	25
Dec-27 3.70	1.14	-	-	-	32.93	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	52.32	-	-	70
Sep-25 1.80	-	-	-	-	51.75	-	-	50
Sep-25 1.90	-	-	-	-	51.19	-	-	18
Sep-25 2.00	-	-	-	-	50.63	-	-	26
Sep-25 2.10	-	-	-	-	50.07	-	-	206
Sep-25 2.30	-	-	-	-	48.94	-	-	6
Sep-25 2.50	-	-	-	-	47.81	-	-	100
Sep-25 2.60	-	-	-	-	47.25	-	-	8
Sep-25 2.70	-	-	-	-	46.69	-	-	1
Sep-25 2.80	-	-	-	-	46.12	-	-	1
Sep-25 2.90	-	-	-	-	45.56	-	-	23
Sep-25 3.00	-	-	-	-	45.00	-	-	104
Sep-25 3.10	-	-	-	-	44.44	-	-	50
Sep-25 3.40	-	-	-	-	42.75	-	-	27
Sep-25 3.50	-	-	-	-	42.18	-	-	91
Sep-25 3.80	-	-	-	-	40.49	-	-	21
Sep-25 3.90	-	-	-	-	39.93	-	-	16
Sep-25 4.00	-	-	-	-	39.37	-	-	10
Sep-25 4.10	-	-	-	-	38.80	-0.02	-	4
Sep-25 4.20	0.01	-	-	-	38.24	-0.08	-	6
Sep-25 4.30	0.02	-	-	-	37.68	-0.20	-	8
Sep-25 4.40	0.05	0.08	0.08	0.08	37.12	-0.40	50	140
Sep-25 4.50	0.10	-	-	-	36.82	-0.63	-	30
Sep-25 4.60	0.18	-	-	-	36.71	-0.81	-	6
Sep-25 4.80	0.36	-	-	-	36.48	-0.98	-	1
Oct-25 3.90	0.02	-	-	-	32.46	-0.08	-	1
Oct-25 4.10	0.04	-	-	-	31.50	-0.18	-	4
Oct-25 4.20	0.07	-	-	-	31.02	-0.25	-	40
Nov-25 4.50	0.25	-	-	-	29.45	-0.51	-	10
Dec-25 1.70	-	-	-	-	43.48	-	-	64
Dec-25 1.80	-	-	-	-	43.01	-	-	53
Dec-25 2.00	-	-	-	-	42.06	-	-	75
Dec-25 2.20	-	-	-	-	41.11	-	-	40
Dec-25 2.70	-	-	-	-	38.75	-	-	500
Dec-25 3.00	0.01	-	-	-	37.33	-0.02	-	170
Dec-25 3.10	0.01	-	-	-	36.86	-0.02	-	2
Dec-25 3.30	0.02	-	-	-	35.91	-0.05	-	215
Dec-25 3.40	0.02	-	-	-	35.44	-0.06	-	133
Dec-25 3.50	0.03	-	-	-	34.97	-0.08	-	199
Dec-25 3.60	0.04	-	-	-	34.49	-0.10	-	112
Dec-25 3.70	0.06	-	-	-	34.02	-0.13	-	31
Dec-25 3.80	0.07	-	-	-	33.55	-0.16	-	90
Dec-25 3.90	0.09	-	-	-	33.07	-0.20	-	35
Dec-25 4.00	0.12	-	-	-	32.60	-0.24	-	79
Dec-25 4.10	0.15	-	-	-	32.13	-0.29	-	22
Dec-25 4.20	0.18	-	-	-	31.66	-0.34	-	28
Dec-25 4.30	0.22	-	-	-	31.18	-0.40	-	4
Dec-25 4.40	0.26	-	-	-	30.71	-0.46	-	100
Dec-25 4.50	0.32	-	-	-	30.46	-0.51	-	7
Dec-25 4.60	0.37	-	-	-	30.35	-0.57	-	2
Dec-25 5.00	0.66	-	-	-	29.93	-0.77	-	4
Dec-25 5.25	0.87	-	-	-	29.67	-0.86	-	2
Mar-26 2.00	-	-	-	-	40.73	-	-	60
Mar-26 2.10	-	-	-	-	40.33	-	-	4
Mar-26 2.30	-	-	-	-	39.54	-0.01	-	30
Mar-26 2.90	0.02	-	-	-	37.15	-0.04	-	2
Mar-26 3.00	0.03	-	-	-	36.75	-0.05	-	23
Mar-26 3.10	0.04	-	-	-	36.35	-0.06	-	53
Mar-26 3.30	0.06	-	-	-	35.56	-0.10	-	50
Mar-26 3.40	0.07	-	-	-	35.16	-0.12	-	20
Mar-26 3.50	0.09	-	-	-	34.76	-0.14	-	41
Mar-26 3.80	0.15	-	-	-	33.57	-0.22	-	11
Mar-26 3.90	0.18	-	-	-	33.17	-0.25	-	7
Mar-26 4.00	0.21	-	-	-	32.77	-0.29	-	2
Mar-26 4.10	0.24	-	-	-	32.37	-0.32	-	4
Mar-26 4.20	0.28	-	-	-	31.97	-0.36	-	2
Mar-26 4.30	0.33	-	-	-	31.58	-0.40	-	4
Mar-26 4.40	0.37	-	-	-	31.18	-0.44	-	2
Jun-26 2.70	0.03	-	-	-	36.01	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.70	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.39	-0.06	-	5
Jun-26 3.20	0.08	-	-	-	34.47	-0.10	-	40
Jun-26 3.30	0.09	-	-	-	34.16	-0.12	-	40
Jun-26 3.40	0.11	-	-	-	33.85	-0.14	-	50
Jun-26 3.80	0.21	-	-	-	32.62	-0.24	-	24
Jun-26 4.00	0.27	-	-	-	32.00	-0.30	-	1
Jun-26 4.10	0.31	-	-	-	31.70	-0.33	-	125
Jun-26 4.20	0.35	-	-	-	31.39	-0.36	-	4
Jun-26 4.30	0.40	-	-	-	31.08	-0.40	-	4
Jun-26 5.25	0.98	-	-	-	29.07	-0.71	-	2
Sep-26 2.50	0.03	-	-	-	36.29	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	34.66	-0.14	-	50
Sep-26 3.30	0.14	-	-	-	34.42	-0.16	-	15
Sep-26 3.50	0.19	-	-	-	33.96	-0.20	-	15
Sep-26 4.00	0.36	-	-	-	32.79	-0.32	-	1
Sep-26 4.50	0.60	-	-	-	31.65	-0.46	-	1
Dec-26 2.60	0.06	-	-	-	35.43	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.04	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.85	-0.10	-	20
Dec-26 3.30	0.19	-	-	-	34.07	-0.17	-	20
Dec-26 3.50	0.24	-	-	-	33.67	-0.21	-	25
Dec-26 4.00	0.42	-	-	-	32.70	-0.33	-	1
Dec-26 4.50	0.67	-	-	-	31.71	-0.46	-	1
Mar-27 3.20	0.19	-	-	-	33.92	-0.16	-	40
Mar-27 3.70	0.35	-	-	-	33.09	-0.26	-	20
Mar-27 4.10	0.52	-	-	-	32.43	-0.35	-	100
Dec-27 4.00	0.61	-	-	-	32.50	-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	3.11	-	-	-	48.35	0.99	-	2
Dec-25 1.60	2.81	-	-	-	46.93	0.99	-	2
Dec-29 3.40	1.55	-	-	-	39.72	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	0.10	-	-	-	36.82	-0.63	-	5

	Previous Close	15.70		15/09/25
	IBERDROLA Close	15.83		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	3.83	-	-	-	25.82	1.00	-	20
Sep-25 14.00	1.83	-	-	-	21.27	1.00	-	150
Sep-25 14.50	1.33	-	-	-	20.13	1.00	-	150
Sep-25 15.00	0.83	-	-	-	19.00	1.00	-	5
Sep-25 15.50	0.35	-	-	-	17.86	0.87	-	192
Sep-25 16.00	0.05	-	-	-	17.02	0.28	-	5,296
Sep-25 16.50	-	-	-	-	16.77	0.01	-	31,153
Sep-25 17.00	-	-	-	-	16.52	-	-	53
Oct-25 16.50	0.09	-	-	-	16.32	0.21	-	27
Nov-25 16.00	0.37	0.30	0.30	0.30	15.41	0.47	1	2
Nov-25 16.50	0.18	-	-	-	15.17	0.29	-	7
Nov-25 17.00	0.08	-	-	-	14.92	0.15	-	1
Dec-25 8.25	7.62	-	-	-	31.74	1.00	-	1
Dec-25 10.00	5.88	-	-	-	28.02	1.00	-	20
Dec-25 11.00	4.89	-	-	-	25.89	1.00	-	2
Dec-25 14.00	1.97	-	-	-	19.51	0.91	-	6
Dec-25 14.50	1.53	-	-	-	18.45	0.85	-	17,000
Dec-25 15.00	1.12	-	-	-	17.39	0.76	-	5,001
Dec-25 15.50	0.75	-	-	-	16.32	0.64	-	6,548
Dec-25 16.00	0.47	-	-	-	15.54	0.49	-	44,783
Dec-25 16.50	0.27	-	-	-	15.30	0.34	-	862
Dec-25 17.00	0.14	0.12	0.12	0.12	15.05	0.21	12	1,526
Dec-25 17.50	0.06	-	-	-	14.81	0.11	-	158
Mar-26 8.75	7.13	-	-	-	28.56	1.00	-	10
Mar-26 9.00	6.88	-	-	-	28.15	1.00	-	12
Mar-26 9.25	6.64	-	-	-	27.74	1.00	-	15
Mar-26 10.00	5.89	-	-	-	26.51	1.00	-	1
Mar-26 10.50	5.39	-	-	-	25.68	1.00	-	10
Mar-26 13.50	2.51	-	-	-	20.76	0.90	-	5
Mar-26 14.00	2.07	-	-	-	19.94	0.85	-	2
Mar-26 15.00	1.28	-	-	-	18.29	0.71	-	2
Mar-26 15.50	0.94	-	-	-	17.47	0.61	-	2,955
Mar-26 16.00	0.67	-	-	-	16.85	0.50	-	110
Mar-26 16.50	0.46	-	-	-	16.62	0.39	-	437
Mar-26 17.00	0.31	-	-	-	16.39	0.29	-	672
Mar-26 17.50	0.19	-	-	-	16.16	0.20	-	101
Mar-26 18.50	0.07	-	-	-	15.69	0.09	-	10
Jun-26 9.00	6.88	-	-	-	27.12	1.00	-	1
Jun-26 13.00	3.04	-	-	-	21.64	0.89	-	1
Jun-26 13.50	2.61	-	-	-	20.96	0.85	-	2
Jun-26 14.00	2.20	-	-	-	20.27	0.80	-	1,530
Jun-26 14.50	1.82	-	-	-	19.59	0.74	-	30
Jun-26 15.00	1.47	-	-	-	18.91	0.67	-	7,005
Jun-26 15.50	1.16	1.16	1.16	1.12	18.22	0.59	45	50
Jun-26 16.00	0.89	-	-	-	17.70	0.50	-	2
Jun-26 16.50	0.68	-	-	-	17.49	0.42	-	1,007
Jun-26 17.00	0.50	-	-	-	17.28	0.34	-	757
Jun-26 17.50	0.37	-	-	-	17.07	0.27	-	50
Jun-26 18.00	0.26	-	-	-	16.86	0.21	-	100
Jun-26 18.50	0.18	-	-	-	16.65	0.16	-	100
Jun-26 19.00	0.12	-	-	-	16.43	0.11	-	12
Sep-26 13.50	2.64	-	-	-	21.29	0.84	-	10
Sep-26 14.00	2.25	-	-	-	20.69	0.78	-	25
Sep-26 14.50	1.88	-	-	-	20.09	0.72	-	50
Sep-26 15.00	1.54	-	-	-	19.49	0.65	-	25
Sep-26 15.50	1.24	-	-	-	18.89	0.58	-	28
Sep-26 16.50	0.78	-	-	-	18.24	0.43	-	2
Sep-26 17.50	0.45	-	-	-	17.86	0.30	-	6
Dec-26 13.00	3.13	-	-	-	22.32	0.85	-	8
Dec-26 13.50	2.73	-	-	-	21.76	0.81	-	1
Dec-26 14.00	2.35	-	-	-	21.20	0.75	-	10,009
Dec-26 14.50	2.01	-	-	-	20.64	0.70	-	2
Dec-26 15.00	1.68	-	-	-	20.09	0.64	-	8,029
Dec-26 15.50	1.40	-	-	-	19.53	0.57	-	175
Dec-26 16.00	1.14	-	-	-	19.10	0.51	-	21,649
Dec-26 16.50	0.94	-	-	-	18.93	0.45	-	150
Dec-26 17.00	0.75	-	-	-	18.77	0.38	-	1
Dec-26 17.50	0.61	-	-	-	18.60	0.33	-	2
Dec-26 19.00	0.29	-	-	-	18.09	0.19	-	1
Mar-27 12.00	4.01	-	-	-	23.61	0.92	-	5
Mar-27 16.00	1.24	-	-	-	19.61	0.51	-	10
Mar-27 18.00	0.58	-	-	-	18.97	0.30	-	11
Jun-27 17.00	1.01	-	-	-	19.72	0.41	-	100
Jun-27 17.50	0.85	-	-	-	19.57	0.37	-	100
Sep-27 16.50	1.24	-	-	-	20.20	0.47	-	100
Sep-27 17.00	1.06	-	-	-	20.06	0.42	-	100
Sep-27 17.50	0.91	-	-	-	19.92	0.38	-	100
Dec-27 10.00	5.90	-	-	-	25.55	0.99	-	30
Dec-27 12.00	4.08	-	-	-	23.87	0.88	-	4
Dec-27 13.00	3.30	-	-	-	23.02	0.80	-	66,565
Dec-27 14.00	2.63	-	-	-	22.18	0.71	-	5
Dec-27 14.50	2.31	-	-	-	21.76	0.66	-	20,000
Dec-27 15.00	2.04	-	-	-	21.34	0.61	-	5
Dec-27 16.00	1.54	-	-	-	20.60	0.52	-	1
Dec-28 16.00	1.90	-	-	-	22.09	0.53	-	5,000
Dec-29 15.00	2.59	-	-	-	23.46	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	33.66	-	-	1
Sep-25 9.25	-	-	-	-	32.52	-	-	1
Sep-25 10.00	-	-	-	-	30.82	-	-	5
Sep-25 10.50	-	-	-	-	29.68	-	-	15
Sep-25 11.00	-	-	-	-	28.54	-	-	11
Sep-25 12.00	-	-	-	-	26.27	-	-	4
Sep-25 12.50	-	-	-	-	25.13	-	-	202
Sep-25 13.00	-	-	-	-	24.00	-	-	5,053
Sep-25 13.50	-	-	-	-	22.86	-	-	13
Sep-25 14.00	-	-	-	-	21.72	-	-	20,066
Sep-25 14.50	-	-	-	-	20.58	-	-	42,560
Sep-25 15.00	-	-	-	-	19.45	-	-	15,163
Sep-25 15.50	0.02	-	-	-	18.31	-0.13	7,500	42,530
Sep-25 16.00	0.22	-	-	-	17.47	-0.72	-	75,006
Sep-25 16.50	0.67	-	-	-	17.22	-1.00	-	24,758
Sep-25 17.00	1.17	-	-	-	16.97	-1.00	-	5
Oct-25 14.50	0.02	-	-	-	19.57	-0.06	-	2
Oct-25 15.00	0.07	-	-	-	18.44	-0.15	-	10,003
Oct-25 15.50	0.18	-	-	-	17.30	-0.32	7,500	7,501
Oct-25 16.00	0.39	0.35	0.40	0.35	16.47	-0.57	50	55
Oct-25 16.50	0.74	-	-	-	16.23	-0.80	-	6
Nov-25 15.00	0.14	0.12	0.12	0.12	16.72	-0.20	1	3
Nov-25 15.50	0.26	-	-	-	15.59	-0.35	-	4
Nov-25 16.00	0.47	-	-	-	14.77	-0.54	-	2
Dec-25 7.75	-	-	-	-	31.91	-	-	1,700
Dec-25 9.00	-	-	-	-	29.26	-	-	4
Dec-25 9.25	-	-	-	-	28.72	-	-	2
Dec-25 10.00	-	-	-	-	27.13	-	-	4,000
Dec-25 10.50	-	-	-	-	26.07	-	-	150
Dec-25 11.00	-	-	-	-	25.00	-	-	307
Dec-25 11.50	-	-	-	-	23.94	-	-	151
Dec-25 12.00	-	-	-	-	22.88	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	21.81	-0.01	-	5,034
Dec-25 13.00	0.02	-	-	-	20.75	-0.03	-	2,758
Dec-25 13.50	0.03	-	-	-	19.69	-0.05	-	12,041
Dec-25 14.00	0.06	-	-	-	18.62	-0.08	-	320
Dec-25 14.50	0.11	-	-	-	17.56	-0.14	-	14,853
Dec-25 15.00	0.19	0.19	0.19	0.19	16.50	-0.23	1	21,143
Dec-25 15.50	0.32	-	-	-	15.43	-0.36	-	41,360
Dec-25 16.00	0.53	0.55	0.55	0.55	14.65	-0.53	10	22,554
Dec-25 16.50	0.84	-	-	-	14.41	-0.70	-	15
Dec-25 17.00	1.23	-	-	-	14.16	-0.84	-	3
Mar-26 11.50	0.02	-	-	-	22.38	-0.02	-	3
Mar-26 12.50	0.05	-	-	-	20.74	-0.05	-	32
Mar-26 13.00	0.09	-	-	-	19.92	-0.08	-	54
Mar-26 13.50	0.13	-	-	-	19.10	-0.12	-	645
Mar-26 14.00	0.20	-	-	-	18.28	-0.17	-	60
Mar-26 14.50	0.29	-	-	-	17.45	-0.24	-	156
Mar-26 15.00	0.42	-	-	-	16.63	-0.33	-	160
Mar-26 15.50	0.59	-	-	-	15.81	-0.43	-	15
Mar-26 16.00	0.83	-	-	-	15.19	-0.55	-	151
Mar-26 16.50	1.14	-	-	-	14.96	-0.66	-	2
Mar-26 17.50	1.91	-	-	-	14.50	-0.85	-	1
Mar-26 20.00	4.28	-	-	-	13.34	-1.00	-	1
Mar-26 21.00	5.27	-	-	-	12.87	-1.00	-	1
Jun-26 9.00	-	-	-	-	25.45	-	-	1,500
Jun-26 10.00	0.01	-	-	-	24.08	-0.01	-	25
Jun-26 12.00	0.08	-	-	-	21.34	-0.06	-	3
Jun-26 13.00	0.17	-	-	-	19.97	-0.11	-	7,149
Jun-26 13.50	0.23	0.23	0.23	0.23	19.29	-0.15	4	235
Jun-26 14.00	0.32	-	-	-	18.60	-0.21	-	1,011
Jun-26 14.50	0.43	0.44	0.44	0.44	17.92	-0.27	5	15
Jun-26 15.00	0.58	-	-	-	17.24	-0.34	-	13,004
Jun-26 15.50	0.76	0.78	0.78	0.78	16.55	-0.43	5	165
Sep-26 9.75	0.03	-	-	-	24.51	-0.02	-	25
Sep-26 13.50	0.42	-	-	-	20.01	-0.22	-	4
Dec-26 9.00	0.03	-	-	-	24.56	-0.02	-	2,000
Dec-26 9.50	0.04	-	-	-	24.00	-0.02	-	2
Dec-26 9.75	0.05	-	-	-	23.73	-0.03	-	25
Dec-26 10.50	0.09	-	-	-	22.89	-0.05	-	502
Dec-26 11.00	0.12	-	-	-	22.33	-0.07	-	1,348
Dec-26 11.50	0.16	-	-	-	21.77	-0.09	-	25
Dec-26 12.00	0.23	-	-	-	21.21	-0.12	-	10,150
Dec-26 13.00	0.39	-	-	-	20.10	-0.19	-	21
Dec-26 13.50	0.49	-	-	-	19.54	-0.23	-	10,000
Dec-26 14.00	0.63	-	-	-	18.98	-0.28	-	15,000
Dec-26 16.00	1.43	-	-	-	16.88	-0.54	-	21,750
Dec-26 16.50	1.75	-	-	-	16.71	-0.61	-	250
Dec-26 21.00	5.53	-	-	-	15.20	-0.97	-	1
Mar-27 10.50	0.13	-	-	-	22.27	-0.06	-	1
Mar-27 14.00	0.74	-	-	-	18.66	-0.30	-	1
Dec-27 9.50	0.14	-	-	-	22.37	-0.06	-	2,000
Dec-27 10.00	0.19	-	-	-	21.95	-0.08	-	5
Dec-27 11.50	0.40	-	-	-	20.69	-0.15	-	1,800
Dec-27 12.00	0.50	-	-	-	20.27	-0.18	-	30,000
Dec-27 13.00	0.75	-	-	-	19.42	-0.25	-	35,000
Dec-27 14.50	1.25	-	-	-	18.16	-0.39	-	20,000
Dec-28 15.00	1.81	-	-	-	17.42	-0.45	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	2.83	-	-	-	23.55	1.00	-	402
Sep-25 14.00	1.83	-	-	-	21.27	1.00	-	20
Sep-25 15.00	0.83	-	-	-	19.00	1.00	-	150
Sep-25 16.00	0.05	-	-	-	17.02	0.28	-	1
Sep-25 16.50	-	-	-	-	16.77	0.01	-	4
Dec-25 9.00	6.88	-	-	-	30.15	0.99	-	20
Dec-25 13.50	2.44	-	-	-	20.58	0.94	-	50
Dec-25 14.00	1.97	-	-	-	19.51	0.90	-	6
Dec-25 15.00	1.12	-	-	-	17.39	0.76	-	250
Dec-25 15.50	0.75	-	-	-	16.32	0.64	-	1
Dec-25 16.50	0.27	-	-	-	15.30	0.33	-	2
Dec-25 17.50	0.06	-	-	-	14.81	0.11	-	1
Mar-26 16.00	0.64	-	-	-	16.85	0.47	-	5
Mar-26 17.00	0.30	-	-	-	16.39	0.28	-	150
Jun-26 13.50	2.58	-	-	-	20.96	0.82	-	2
Jun-26 14.00	2.18	-	-	-	20.27	0.77	-	2
Jun-26 14.50	1.81	-	-	-	19.59	0.71	-	450
Mar-27 17.50	0.69	-	-	-	19.13	0.32	-	2
Dec-27 12.00	3.78	-	-	-	23.87	0.77	-	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	-	-	-	-	24.00	-	-	30
Sep-25 13.50	-	-	-	-	22.86	-	-	201
Sep-25 15.50	0.02	-	-	-	18.31	-0.13	-	40
Oct-25 15.00	0.07	-	-	-	18.44	-0.15	-	1
Nov-25 15.50	0.25	-	-	-	15.59	-0.34	-	1
Dec-25 14.00	0.06	-	-	-	18.62	-0.08	-	1
Dec-25 15.50	0.32	-	-	-	15.43	-0.35	-	200
Dec-27 12.00	0.49	-	-	-	20.27	-0.17	-	2,000

	Previous Close	46.20		15/09/25
	INDITEX Close	46.40		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	4.87	-	-	-	25.62	1.00	-	30
Sep-25 42.50	3.91	-	-	-	24.82	1.00	-	30
Sep-25 43.46	2.95	-	-	-	24.03	1.00	-	32
Sep-25 44.43	2.00	-	-	-	23.23	0.96	-	288
Sep-25 45.39	1.12	0.99	1.01	0.99	22.43	0.83	11	1,072
Sep-25 46.36	0.45	-	-	-	21.63	0.52	-	361
Sep-25 47.33	0.11	-	-	-	21.23	0.19	-	356
Sep-25 48.29	0.01	-	-	-	20.84	0.04	-	39
Sep-25 50.23	-	-	-	-	20.06	-	-	211
Sep-25 52.15	-	-	-	-	19.29	-	-	136
Sep-25 54.09	-	-	-	-	18.51	-	-	156
Sep-25 56.02	-	-	-	-	17.73	-	-	175
Sep-25 57.95	-	-	-	-	16.95	-	-	107
Sep-25 59.88	-	-	-	-	16.18	-	-	251
Sep-25 61.82	-	-	-	-	15.40	-	-	150
Sep-25 63.75	-	-	-	-	14.62	-	-	150
Oct-25 40.57	5.93	-	-	-	23.18	0.98	-	1
Oct-25 42.50	4.08	-	-	-	21.62	0.92	-	1
Oct-25 43.46	3.21	-	-	-	20.84	0.87	-	43
Oct-25 44.43	2.40	-	-	-	20.05	0.78	-	1
Oct-25 45.39	1.69	1.70	1.72	1.70	19.27	0.67	150	159
Oct-25 47.33	0.64	-	-	-	18.08	0.38	-	1
Oct-25 48.29	0.34	0.24	0.24	0.24	17.69	0.24	1	2
Oct-25 50.23	0.07	-	-	-	16.91	0.06	-	10
Nov-25 44.43	2.76	-	-	-	20.40	0.72	-	1
Nov-25 45.39	2.09	-	-	-	19.67	0.63	-	1
Nov-25 47.33	1.04	-	-	-	18.53	0.42	-	1
Nov-25 52.15	0.07	-	-	-	16.66	0.05	-	5
Dec-25 33.81	12.69	-	-	-	31.08	0.99	-	1
Dec-25 38.00	8.64	-	-	-	28.04	0.94	-	5
Dec-25 38.64	8.04	-	-	-	27.58	0.93	-	1
Dec-25 40.57	6.30	-	-	-	26.18	0.87	-	27
Dec-25 41.54	5.47	-	-	-	25.48	0.83	-	27
Dec-25 42.50	4.69	-	-	-	24.78	0.78	-	28
Dec-25 43.46	3.96	-	-	-	24.08	0.73	-	25
Dec-25 44.43	3.26	-	-	-	23.38	0.67	-	1
Dec-25 45.39	2.65	-	-	-	22.68	0.60	-	2,221
Dec-25 46.36	2.08	-	-	-	21.98	0.52	-	113
Dec-25 47.33	1.62	1.51	1.51	1.50	21.62	0.45	9	289
Dec-25 48.29	1.24	-	-	-	21.27	0.38	-	2,298
Dec-25 50.23	0.65	-	-	-	20.57	0.24	-	751
Dec-25 52.15	0.31	-	-	-	19.88	0.13	-	233
Dec-25 54.09	0.12	-	-	-	19.19	0.06	-	138
Dec-25 56.02	0.04	-	-	-	18.49	0.02	-	104
Dec-25 57.95	0.01	-	-	-	17.80	0.01	-	160
Dec-25 59.88	-	-	-	-	17.11	-	-	301
Dec-25 61.82	-	-	-	-	16.41	-	-	287
Dec-25 65.68	-	-	-	-	15.02	-	-	151
Dec-25 67.61	-	-	-	-	14.33	-	-	151
Dec-25 69.54	-	-	-	-	13.64	-	-	150
Dec-25 71.47	-	-	-	-	12.94	-	-	150
Mar-26 39.14	8.26	-	-	-	27.93	0.83	-	26
Mar-26 41.09	6.68	-	-	-	26.46	0.77	-	2
Mar-26 42.07	5.94	-	-	-	25.72	0.74	-	2
Mar-26 45.99	3.28	-	-	-	22.76	0.56	-	36
Mar-26 47.95	2.31	-	-	-	21.99	0.46	-	61
Mar-26 48.93	1.93	-	-	-	21.70	0.41	-	35
Mar-26 50.88	1.27	-	-	-	21.13	0.31	-	110
Mar-26 52.84	0.79	-	-	-	20.55	0.22	-	360
Mar-26 54.79	0.46	-	-	-	19.98	0.14	-	10
Mar-26 56.75	0.25	-	-	-	19.40	0.09	-	25
Mar-26 58.71	0.12	-	-	-	18.82	0.05	-	150
Mar-26 60.67	0.05	-	-	-	18.25	0.02	-	150
Mar-26 62.62	0.02	-	-	-	17.67	0.01	-	150
Mar-26 64.58	0.01	-	-	-	17.10	-	-	300
Mar-26 66.53	-	-	-	-	16.52	-	-	150
Jun-26 33.27	13.66	-	-	-	31.75	0.93	-	302
Jun-26 34.25	12.78	-	-	-	31.10	0.91	-	25
Jun-26 40.12	7.87	-	-	-	27.22	0.78	-	26
Jun-26 42.07	6.41	-	-	-	25.93	0.72	-	25
Jun-26 43.05	5.72	-	-	-	25.28	0.69	-	27
Jun-26 44.03	5.07	-	-	-	24.64	0.65	-	26
Jun-26 46.97	3.34	-	-	-	22.88	0.52	-	25
Jun-26 50.88	1.74	-	-	-	21.59	0.34	-	27
Jun-26 52.84	1.18	-	-	-	20.94	0.26	-	104
Jun-26 56.75	0.48	-	-	-	19.65	0.13	-	47
Jun-26 62.62	0.07	-	-	-	17.71	0.03	-	25
Sep-26 41.09	7.29	-	-	-	24.66	0.74	-	25
Sep-26 42.07	6.59	-	-	-	24.25	0.71	-	50
Sep-26 44.03	5.36	-	-	-	23.44	0.64	-	50
Sep-26 45.00	4.76	-	-	-	23.03	0.60	-	25
Sep-26 45.99	4.22	-	-	-	22.62	0.56	-	75
Sep-26 46.97	3.75	-	-	-	22.34	0.52	-	50
Sep-26 47.95	3.28	-	-	-	22.14	0.48	-	50
Sep-26 48.93	2.90	-	-	-	21.94	0.44	-	25
Sep-26 50.88	2.19	-	-	-	21.55	0.37	-	25
Sep-26 52.84	1.65	-	-	-	21.15	0.30	-	25
Sep-26 54.79	1.19	-	-	-	20.76	0.24	-	25
Sep-26 60.67	0.38	-	-	-	19.58	0.10	-	25
Sep-26 62.62	0.24	-	-	-	19.19	0.07	-	25
Dec-26 30.33	16.34	-	-	-	28.03	0.96	-	2
Dec-26 31.31	15.43	-	-	-	27.66	0.95	-	2
Dec-26 36.21	11.20	-	-	-	25.79	0.86	-	3
Dec-26 39.14	8.91	-	-	-	24.67	0.79	-	1
Dec-26 40.12	8.20	-	-	-	24.30	0.76	-	52
Dec-26 41.09	7.52	-	-	-	23.93	0.73	-	25
Dec-26 45.00	5.05	-	-	-	22.44	0.60	-	145
Dec-26 46.97	4.07	-	-	-	21.84	0.52	-	26
Dec-26 47.95	3.63	-	-	-	21.73	0.49	-	25
Dec-26 48.93	3.26	-	-	-	21.62	0.45	-	100
Dec-26 50.88	2.58	-	-	-	21.40	0.39	-	50
Dec-26 52.84	2.02	-	-	-	21.17	0.33	-	25
Dec-26 54.79	1.54	-	-	-	20.95	0.27	-	25
Dec-26 56.75	1.19	-	-	-	20.72	0.22	-	50
Dec-26 58.71	0.87	-	-	-	20.50	0.17	-	630
Dec-26 62.62	0.46	-	-	-	20.05	0.10	-	150
Dec-26 64.58	0.33	-	-	-	19.82	0.08	-	150
Dec-26 68.49	0.15	-	-	-	19.37	0.04	-	1
Mar-27 64.58	0.54	-	-	-	20.21	0.11	-	300
Mar-27 66.53	0.41	-	-	-	20.02	0.09	-	300
Jun-27 39.14	9.55	-	-	-	25.06	0.76	-	151
Jun-27 44.03	6.46	-	-	-	23.44	0.63	-	1
Jun-27 45.99	5.42	-	-	-	22.80	0.57	-	25
Jun-27 50.88	3.43	-	-	-	22.05	0.43	-	25
Jun-27 60.67	1.11	-	-	-	20.71	0.19	-	5
Dec-27 38.16	10.67	-	-	-	25.29	0.77	-	25
Dec-27 39.14	10.00	-	-	-	25.01	0.75	-	1
Dec-27 40.12	9.37	-	-	-	24.72	0.72	-	1
Dec-27 44.03	7.06	-	-	-	23.60	0.63	-	50
Dec-27 45.99	6.09	-	-	-	23.04	0.57	-	25
Dec-27 47.95	5.18	-	-	-	22.66	0.52	-	25
Dec-27 52.84	3.39	-	-	-	21.86	0.40	-	25
Dec-27 54.79	2.86	-	-	-	21.53	0.35	-	25
Dec-27 62.62	1.22	-	-	-	20.24	0.19	-	75
Jun-28 42.60	8.37	-	-	-	24.03	0.66	-	25
Jun-28 43.59	7.83	-	-	-	23.80	0.64	-	25
Dec-29 44.00	9.04	-	-	-	23.86	0.64	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 29.94	-	-	-	-	34.67	-	-	173
Sep-25 34.77	-	-	-	-	30.68	-	-	419
Sep-25 35.73	-	-	-	-	29.89	-	-	235
Sep-25 36.70	-	-	-	-	29.08	-	-	167
Sep-25 37.67	-	-	-	-	28.28	-	-	22
Sep-25 38.00	-	-	-	-	28.01	-	-	261
Sep-25 38.64	-	-	-	-	27.48	-	-	514
Sep-25 39.60	-	-	-	-	26.69	-	-	104
Sep-25 40.57	-	-	-	-	25.89	-	-	25
Sep-25 41.54	-	-	-	-	25.09	-	-	1,021
Sep-25 42.50	-	-	-	-	24.29	-	-	1,687
Sep-25 43.46	-	-	-	-	23.50	-	-	453
Sep-25 44.43	0.01	-	-	-	22.70	-0.03	-	403
Sep-25 45.39	0.10	-	-	-	21.90	-0.17	-	159
Sep-25 46.36	0.39	-	-	-	21.10	-0.48	-	3
Sep-25 50.23	3.83	-	-	-	19.53	-1.00	-	102
Oct-25 34.77	-	-	-	-	28.32	-	-	100
Oct-25 35.73	-	-	-	-	27.54	-	-	4
Oct-25 37.67	-	0.06	0.06	0.06	25.97	-	1	517
Oct-25 38.00	-	-	-	-	25.70	-	-	1
Oct-25 38.64	0.01	-	-	-	25.18	-0.01	-	3
Oct-25 39.60	0.01	-	-	-	24.40	-0.01	-	4
Oct-25 41.54	0.06	-	-	-	22.83	-0.05	-	2
Oct-25 43.46	0.21	-	-	-	21.27	-0.14	-	1
Oct-25 44.43	0.38	-	-	-	20.48	-0.22	-	2
Oct-25 45.39	0.62	-	-	-	19.70	-0.33	-	1
Oct-25 46.36	0.99	0.97	0.97	0.97	18.91	-0.47	10	11
Nov-25 33.81	0.01	-	-	-	27.77	-	-	5
Nov-25 34.77	0.01	-	-	-	27.03	-0.01	-	2
Nov-25 37.67	0.05	-	-	-	24.80	-0.02	-	258
Nov-25 38.00	0.05	-	-	-	24.55	-0.03	-	255
Dec-25 18.36	-	-	-	-	41.15	-	-	1
Dec-25 21.25	-	-	-	-	39.05	-	-	2
Dec-25 26.07	-	-	-	-	35.55	-	-	3
Dec-25 27.04	-	-	-	-	34.85	-	-	150
Dec-25 28.02	-	-	-	-	34.14	-	-	160
Dec-25 28.98	0.01	-	-	-	33.44	-	-	26
Dec-25 29.94	0.01	-	-	-	32.74	-	-	125
Dec-25 30.91	0.01	-	-	-	32.04	-0.01	-	50
Dec-25 31.88	0.02	-	-	-	31.34	-0.01	-	125
Dec-25 32.84	0.03	-	-	-	30.64	-0.01	-	160
Dec-25 33.81	0.04	-	-	-	29.93	-0.02	-	152
Dec-25 34.00	0.04	-	-	-	29.80	-0.02	-	2,000
Dec-25 34.77	0.06	-	-	-	29.24	-0.02	-	11
Dec-25 35.73	0.09	-	-	-	28.54	-0.03	-	2
Dec-25 36.70	0.13	-	-	-	27.84	-0.04	-	425
Dec-25 37.67	0.17	-	-	-	27.13	-0.06	-	390
Dec-25 38.00	0.19	-	-	-	26.89	-0.06	-	2,013
Dec-25 38.64	0.24	-	-	-	26.43	-0.08	-	12
Dec-25 39.60	0.32	-	-	-	25.73	-0.10	-	22
Dec-25 40.57	0.44	0.42	0.42	0.42	25.03	-0.14	1	141
Dec-25 41.54	0.57	-	-	-	24.33	-0.17	-	3,106
Dec-25 42.50	0.76	-	-	-	23.63	-0.22	-	48
Dec-25 43.46	0.98	-	-	-	22.93	-0.27	-	250
Dec-25 44.43	1.25	-	-	-	22.23	-0.34	-	152
Dec-25 45.39	1.59	-	-	-	21.53	-0.41	-	130
Dec-25 46.36	1.99	-	-	-	20.83	-0.49	-	115
Dec-25 47.33	2.50	-	-	-	20.47	-0.57	-	26
Dec-25 48.29	3.10	-	-	-	20.12	-0.64	-	1,000
Dec-25 50.23	4.48	-	-	-	19.42	-0.79	-	773
Dec-25 52.15	6.11	-	-	-	18.73	-0.89	-	128
Mar-26 28.37	0.06	-	-	-	33.97	-0.01	-	2
Mar-26 29.35	0.09	-	-	-	33.23	-0.02	-	150
Mar-26 30.33	0.11	-	-	-	32.49	-0.03	-	150
Mar-26 31.31	0.14	-	-	-	31.75	-0.03	-	150
Mar-26 32.29	0.18	-	-	-	31.01	-0.04	-	150
Mar-26 35.23	0.34	-	-	-	28.80	-0.07	-	1
Mar-26 36.21	0.42	-	-	-	28.06	-0.09	-	1
Mar-26 37.18	0.50	-	-	-	27.32	-0.11	-	1
Mar-26 38.16	0.62	-	-	-	26.59	-0.13	-	5
Mar-26 39.14	0.74	-	-	-	25.85	-0.15	-	2,002
Mar-26 40.12	0.90	-	-	-	25.11	-0.18	-	4
Mar-26 41.09	1.07	-	-	-	24.38	-0.21	-	105
Mar-26 42.07	1.27	-	-	-	23.64	-0.25	-	126
Mar-26 44.03	1.77	-	-	-	22.16	-0.34	-	25
Mar-26 45.00	2.11	-	-	-	21.43	-0.39	-	1
Mar-26 45.99	2.46	-	-	-	20.68	-0.45	-	3
Mar-26 46.97	2.94	-	-	-	20.20	-0.51	-	25
Jun-26 26.42	0.11	-	-	-	33.33	-0.02	-	1
Jun-26 27.40	0.14	-	-	-	32.68	-0.03	-	1
Jun-26 32.29	0.39	0.41	0.41	0.41	29.45	-0.07	1	1
Jun-26 33.27	0.47	-	-	-	28.80	-0.08	-	25
Jun-26 34.25	0.54	-	-	-	28.15	-0.09	-	10
Jun-26 37.18	0.90	-	-	-	26.21	-0.15	-	2
Jun-26 38.16	1.07	-	-	-	25.57	-0.18	-	25
Jun-26 39.14	1.25	-	-	-	24.92	-0.20	-	6
Jun-26 40.12	1.42	-	-	-	24.27	-0.23	-	2
Jun-26 45.00	2.88	-	-	-	21.05	-0.42	-	2,050
Jun-26 45.99	3.30	-	-	-	20.39	-0.47	-	50
Jun-26 46.97	3.77	-	-	-	19.93	-0.52	-	50
Jun-26 47.95	4.31	-	-	-	19.61	-0.57	-	53
Jun-26 48.93	4.90	-	-	-	19.28	-0.62	-	100
Jun-26 50.88	6.21	-	-	-	18.64	-0.71	-	50
Jun-26 52.84	7.68	-	-	-	17.99	-0.80	-	25
Jun-26 54.79	9.29	-	-	-	17.35	-0.87	-	25
Jun-26 58.71	12.84	12.73	12.73	12.73	16.05	-0.96	150	150
Jun-26 60.67	14.72	14.57	14.57	14.57	15.40	-0.98	150	150
Jun-26 62.62	16.62	-	-	-	14.76	-0.99	-	150
Jun-26 64.58	18.54	18.33	18.33	18.33	14.11	-1.00	150	150
Sep-26 36.21	0.83	-	-	-	24.32	-0.13	-	1
Sep-26 37.18	0.98	-	-	-	23.91	-0.16	-	25
Sep-26 39.14	1.37	-	-	-	23.10	-0.21	-	25
Sep-26 40.12	1.60	-	-	-	22.69	-0.24	-	25
Sep-26 41.09	1.87	-	-	-	22.28	-0.27	-	28
Sep-26 42.07	2.15	-	-	-	21.87	-0.30	-	50
Sep-26 44.03	2.84	-	-	-	21.06	-0.38	-	25
Sep-26 45.00	3.21	-	-	-	20.65	-0.42	-	50
Sep-26 45.99	3.66	-	-	-	20.24	-0.46	-	50
Sep-26 46.97	4.16	-	-	-	19.96	-0.51	-	75
Sep-26 47.95	4.69	-	-	-	19.76	-0.55	-	25
Sep-26 48.93	5.30	-	-	-	19.56	-0.59	-	75
Sep-26 50.88	6.58	-	-	-	19.17	-0.68	-	50
Sep-26 52.84	8.02	-	-	-	18.77	-0.76	-	25
Sep-26 54.79	9.58	-	-	-	18.38	-0.82	-	25
Dec-26 32.29	0.52	-	-	-	25.21	-0.08	-	1
Dec-26 33.27	0.64	-	-	-	24.84	-0.10	-	25
Dec-26 35.23	0.90	-	-	-	24.09	-0.13	-	25
Dec-26 36.21	1.05	-	-	-	23.72	-0.15	-	25
Dec-26 37.18	1.24	-	-	-	23.35	-0.17	-	150
Dec-26 38.16	1.44	-	-	-	22.98	-0.20	-	300
Dec-26 39.14	1.65	-	-	-	22.60	-0.22	-	300
Dec-26 41.09	2.19	-	-	-	21.86	-0.28	-	1
Dec-26 42.07	2.47	-	-	-	21.49	-0.31	-	51
Dec-26 43.05	2.83	-	-	-	21.12	-0.35	-	150
Dec-26 44.03	3.19	-	-	-	20.74	-0.38	-	75
Dec-26 45.00	3.56	-	-	-	20.37	-0.42	-	50
Dec-26 45.99	4.03	-	-	-	20.00	-0.46	-	26
Dec-26 46.97	4.52	-	-	-	19.77	-0.50	-	50
Dec-26 47.95	5.06	-	-	-	19.66	-0.54	-	50
Dec-26 48.93	5.68	-	-	-	19.55	-0.57	-	75
Dec-26 50.88	6.93	-	-	-	19.33	-0.65	-	50
Dec-26 52.84	8.37	-	-	-	19.10	-0.72	-	25
Dec-26 54.79	9.88	-	-	-	18.88	-0.78	-	25
Dec-26 56.75	11.50	-	-	-	18.65	-0.84	-	25
Dec-26 60.67	14.98	-	-	-	18.20	-0.92	-	176
Mar-27 36.21	1.28	-	-	-	23.48	-0.16	-	25
Mar-27 37.18	1.47	-	-	-	23.13	-0.18	-	25
Mar-27 41.09	2.46	-	-	-	21.73	-0.29	-	3
Mar-27 45.00	3.86	-	-	-	20.32	-0.42	-	2
Jun-27 26.42	0.31	-	-	-	26.82	-0.04	-	1
Jun-27 31.31	0.79	-	-	-	25.21	-0.10	-	150
Jun-27 34.25	1.24	-	-	-	24.24	-0.15	-	200
Jun-27 35.23	1.44	-	-	-	23.91	-0.17	-	180
Jun-27 37.18	1.84	-	-	-	23.27	-0.21	-	25
Jun-27 40.12	2.66	-	-	-	22.30	-0.28	-	2
Jun-27 41.09	2.97	-	-	-	21.97	-0.31	-	1
Jun-27 42.07	3.34	-	-	-	21.65	-0.34	-	177
Jun-27 43.05	3.70	-	-	-	21.33	-0.37	-	151
Jun-27 44.03	4.06	-	-	-	21.00	-0.40	-	150
Jun-27 45.00	4.50	-	-	-	20.68	-0.43	-	50
Jun-27 46.97	5.44	-	-	-	20.14	-0.49	-	25
Jun-27 47.95	5.99	-	-	-	20.01	-0.52	-	150
Jun-27 48.93	6.59	-	-	-	19.87	-0.55	-	150
Jun-27 52.84	9.15	-	-	-	19.34	-0.67	-	150
Jun-27 56.75	12.08	-	-	-	18.81	-0.78	-	25
Jun-27 66.53	20.63	-	-	-	17.47	-0.95	-	1
Sep-27 44.03	4.36	-	-	-	21.12	-0.39	-	25
Sep-27 45.00	4.80	-	-	-	20.81	-0.42	-	25
Sep-27 45.99	5.27	-	-	-	20.50	-0.45	-	25
Sep-27 46.97	5.75	-	-	-	20.28	-0.48	-	25
Dec-27 21.53	0.16	-	-	-	27.53	-0.02	-	2
Dec-27 37.18	2.30	-	-	-	23.03	-0.22	-	25
Dec-27 38.16	2.57	-	-	-	22.75	-0.24	-	25
Dec-27 44.03	4.61	-	-	-	21.06	-0.39	-	10
Dec-27 45.99	5.53	-	-	-	20.50	-0.45	-	1,100
Dec-27 46.97	6.01	-	-	-	20.29	-0.48	-	150
Dec-27 47.95	6.52	-	-	-	20.12	-0.51	-	300
Dec-27 48.93	7.11	-	-	-	19.96	-0.54	-	150
Dec-27 50.88	8.29	-	-	-	19.64	-0.59	-	300
Dec-27 52.84	9.58	-	-	-	19.32	-0.65	-	300
Dec-27 54.79	10.94	-	-	-	18.99	-0.70	-	450
Dec-27 56.75	12.39	-	-	-	18.67	-0.75	-	450
Jun-28 43.59	5.18	-	-	-	21.79	-0.38	-	25
Jun-28 44.58	5.65	-	-	-	21.55	-0.41	-	25
Jun-28 45.57	6.11	-	-	-	21.32	-0.43	-	25
Jun-28 48.54	7.67	-	-	-	20.84	-0.51	-	25
Dec-29 44.00	6.91	-	-	-	22.77	-0.38	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	2.00	-	-	-	23.23	0.96	-	150
Sep-25 45.39	1.12	-	-	-	22.43	0.83	-	257
Sep-25 46.36	0.45	-	-	-	21.63	0.52	-	150
Sep-25 47.33	0.11	-	-	-	21.23	0.19	-	150
Sep-25 52.15	-	-	-	-	19.29	-	-	65
Sep-25 54.09	-	-	-	-	18.51	-	-	55
Sep-25 56.02	-	-	-	-	17.73	-	-	10
Sep-25 59.88	-	-	-	-	16.18	-	-	24
Oct-25 46.36	1.08	-	-	-	18.48	0.53	-	2
Dec-25 48.29	1.23	-	-	-	21.27	0.37	-	1
Dec-25 56.02	0.04	-	-	-	18.49	0.03	-	8
Mar-26 41.09	6.69	-	-	-	26.46	0.77	-	2
Mar-26 60.67	0.06	-	-	-	18.25	0.03	-	150
Jun-26 42.07	6.13	-	-	-	25.93	0.68	-	2
Jun-26 52.84	1.15	-	-	-	20.94	0.25	-	29

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 38.64	-	-	-	-	27.48	-	-	527
Sep-25 39.60	-	-	-	-	26.69	-	-	246
Sep-25 40.57	-	-	-	-	25.89	-	-	1
Sep-25 41.54	-	-	-	-	25.09	-	-	403
Sep-25 42.50	-	-	-	-	24.29	-	-	2
Sep-25 44.43	0.01	-	-	-	22.70	-0.03	-	38
Sep-25 45.39	0.09	-	-	-	21.90	-0.16	-	2
Sep-25 48.29	1.89	-	-	-	20.31	-0.97	-	1
Sep-25 50.23	3.82	-	-	-	19.53	-1.00	-	5
Oct-25 38.64	0.01	-	-	-	25.18	-0.01	-	50
Oct-25 40.57	0.03	-	-	-	23.61	-0.02	-	240
Oct-25 42.50	0.12	-	-	-	22.05	-0.08	-	95
Oct-25 44.43	0.37	-	-	-	20.48	-0.22	-	2
Nov-25 47.33	2.01	-	-	-	17.73	-0.60	-	1
Dec-25 38.00	0.19	-	-	-	26.89	-0.07	-	10
Dec-25 43.46	0.97	-	-	-	22.93	-0.27	-	35
Dec-25 44.43	1.24	-	-	-	22.23	-0.33	-	1
Mar-26 46.97	2.88	-	-	-	20.20	-0.49	-	6
Jun-26 48.93	4.83	-	-	-	19.28	-0.60	-	10
Jun-26 50.88	6.12	-	-	-	18.64	-0.70	-	4

	Previous Close	33.98		15/09/25
	INDRA Close	34.28		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	8.29	-	-	-	47.39	1.00	-	3
Sep-25 30.00	4.29	-	-	-	43.69	1.00	-	2
Sep-25 32.00	2.32	-	-	-	41.85	0.94	-	2
Sep-25 35.00	0.28	-	-	-	38.78	0.31	-	1,005
Sep-25 36.00	0.07	-	-	-	37.45	0.11	-	5
Sep-25 37.00	0.01	-	-	-	36.12	0.02	-	9
Sep-25 38.00	-	-	-	-	34.78	-	-	54
Sep-25 39.00	-	-	-	-	33.45	-	-	254
Sep-25 40.00	-	-	-	-	32.12	-	-	3
Oct-25 34.00	1.61	-	-	-	35.33	0.56	-	5
Oct-25 35.00	1.14	1.33	1.33	1.33	34.96	0.45	1	12
Oct-25 36.00	0.78	-	-	-	34.80	0.34	-	5
Oct-25 37.00	0.51	0.51	0.51	0.51	34.65	0.25	1	1
Oct-25 38.00	0.32	-	-	-	34.49	0.18	-	1
Oct-25 39.00	0.19	-	-	-	34.34	0.12	-	3
Oct-25 40.00	0.11	-	-	-	34.18	0.07	-	6
Nov-25 36.00	1.35	-	-	-	33.98	0.41	-	1
Nov-25 41.00	0.28	-	-	-	33.10	0.12	-	6
Dec-25 18.50	15.88	-	-	-	47.42	1.00	-	2
Dec-25 19.00	15.39	-	-	-	46.98	1.00	-	30
Dec-25 22.00	12.45	-	-	-	44.36	0.98	-	25
Dec-25 23.00	11.48	-	-	-	43.48	0.97	-	66
Dec-25 25.00	9.59	9.74	9.74	9.74	41.73	0.95	20	23
Dec-25 26.00	8.67	-	-	-	40.86	0.93	-	15
Dec-25 28.00	6.91	-	-	-	39.11	0.87	-	11
Dec-25 30.00	5.28	-	-	-	37.36	0.79	-	44
Dec-25 32.00	3.83	-	-	-	35.61	0.69	-	15
Dec-25 33.00	3.18	-	-	-	34.73	0.63	-	10
Dec-25 34.00	2.60	-	-	-	33.86	0.56	-	4
Dec-25 35.00	2.12	-	-	-	33.50	0.50	-	2
Dec-25 37.00	1.37	-	-	-	33.19	0.37	-	10
Dec-25 38.00	1.07	-	-	-	33.03	0.31	-	500
Dec-25 40.00	0.64	0.70	0.70	0.70	32.72	0.21	2	153
Dec-25 41.00	0.48	-	-	-	32.56	0.17	-	25
Dec-25 42.00	0.36	-	-	-	32.41	0.13	-	150
Dec-25 44.00	0.19	-	-	-	32.10	0.08	-	25
Dec-25 46.00	0.10	-	-	-	31.79	0.04	-	25
Dec-25 47.00	0.07	-	-	-	31.63	0.03	-	2
Mar-26 25.00	10.05	-	-	-	39.75	0.90	-	6
Mar-26 32.00	4.75	-	-	-	35.05	0.67	-	8
Mar-26 35.00	3.12	-	-	-	33.37	0.53	-	10
Mar-26 36.00	2.69	-	-	-	33.15	0.48	-	28
Mar-26 38.00	1.97	-	-	-	32.72	0.39	-	6
Mar-26 40.00	1.40	-	-	-	32.30	0.31	-	4
Mar-26 41.00	1.16	-	-	-	32.08	0.27	-	25
Jun-26 23.00	12.17	-	-	-	39.98	0.91	-	117
Jun-26 34.00	4.36	-	-	-	33.56	0.59	-	2
Jun-26 35.00	3.90	-	-	-	33.34	0.55	-	29
Jun-26 37.00	3.08	-	-	-	33.19	0.47	-	8
Jun-26 38.00	2.75	-	-	-	33.11	0.44	-	18
Jun-26 40.00	2.14	-	-	-	32.96	0.37	-	1
Jun-26 42.00	1.67	-	-	-	32.80	0.30	-	8
Jun-26 44.00	1.26	-	-	-	32.64	0.25	-	20
Jun-26 47.00	0.83	-	-	-	32.41	0.18	-	180
Dec-26 35.00	4.76	-	-	-	31.74	0.57	-	41
Dec-26 40.00	3.02	-	-	-	31.55	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	-	-	-	-	55.82	-	-	1
Sep-25 16.50	-	-	-	-	54.89	-	-	10
Sep-25 17.00	-	-	-	-	54.43	-	-	2
Sep-25 18.00	-	-	-	-	53.51	-	-	24
Sep-25 19.00	-	-	-	-	52.59	-	-	12
Sep-25 19.50	-	-	-	-	52.12	-	-	11
Sep-25 20.00	-	-	-	-	51.66	-	-	20
Sep-25 21.00	-	-	-	-	50.74	-	-	10
Sep-25 22.00	-	-	-	-	49.81	-	-	10
Sep-25 24.00	-	-	-	-	47.97	-	-	46
Sep-25 27.00	-	-	-	-	45.20	-	-	1
Sep-25 28.00	-	-	-	-	44.27	-	-	3
Sep-25 30.00	-	-	-	-	42.42	-	-	10
Sep-25 31.00	-	-	-	-	41.50	-0.01	-	6
Sep-25 32.00	0.03	-	-	-	40.58	-0.05	-	46
Sep-25 33.00	0.14	-	-	-	39.65	-0.17	-	12
Sep-25 34.00	0.43	-	-	-	38.73	-0.41	-	12
Sep-25 35.00	0.98	-	-	-	37.51	-0.69	-	1,010
Sep-25 36.00	1.78	-	-	-	36.18	-0.90	-	2
Sep-25 37.00	2.73	-	-	-	34.85	-0.98	-	26
Oct-25 28.00	0.06	-	-	-	39.71	-0.04	-	1
Oct-25 30.00	0.20	-	-	-	37.86	-0.10	-	6
Oct-25 31.00	0.34	-	-	-	36.94	-0.16	-	1
Oct-25 34.00	1.23	1.09	1.09	1.09	34.17	-0.44	10	10
Oct-25 35.00	1.75	-	-	-	33.80	-0.56	-	1
Oct-25 36.00	2.40	-	-	-	33.64	-0.67	-	10
Oct-25 38.00	3.96	-	-	-	33.33	-0.84	-	1
Nov-25 28.00	0.27	-	-	-	38.73	-0.09	-	2
Nov-25 30.00	0.54	-	-	-	36.90	-0.17	-	1
Dec-25 14.00	-	-	-	-	50.04	-	-	2
Dec-25 14.50	-	-	-	-	49.60	-	-	64
Dec-25 15.50	-	-	-	-	48.73	-	-	10
Dec-25 16.00	-	-	-	-	48.29	-	-	3
Dec-25 16.50	-	-	-	-	47.85	-	-	3
Dec-25 17.00	-	-	-	-	47.41	-	-	10
Dec-25 18.00	0.01	-	-	-	46.54	-	-	6
Dec-25 19.00	0.01	-	-	-	45.66	-	-	15
Dec-25 20.00	0.02	-	-	-	44.79	-0.01	-	16
Dec-25 21.00	0.03	-	-	-	43.91	-0.01	-	265
Dec-25 22.00	0.04	-	-	-	43.04	-0.02	-	44
Dec-25 23.00	0.07	-	-	-	42.16	-0.02	-	11
Dec-25 24.00	0.11	-	-	-	41.29	-0.03	-	47
Dec-25 25.00	0.16	-	-	-	40.41	-0.05	-	47
Dec-25 26.00	0.23	-	-	-	39.54	-0.07	-	1
Dec-25 27.00	0.32	-	-	-	38.66	-0.09	-	1
Dec-25 28.00	0.44	-	-	-	37.79	-0.12	-	25
Dec-25 29.00	0.59	-	-	-	36.91	-0.16	-	6
Dec-25 30.00	0.79	-	-	-	36.04	-0.20	-	16
Dec-25 31.00	1.01	-	-	-	35.16	-0.25	-	15
Dec-25 32.00	1.31	-	-	-	34.29	-0.31	-	18
Dec-25 33.00	1.66	1.46	1.47	1.46	33.41	-0.37	2	1
Dec-25 34.00	2.06	-	-	-	32.54	-0.44	-	1
Dec-25 35.00	2.58	-	-	-	32.18	-0.51	-	25
Dec-25 38.00	4.55	-	-	-	31.71	-0.71	-	75
Mar-26 18.00	0.05	-	-	-	42.88	-0.01	-	20
Mar-26 20.00	0.10	-	-	-	41.54	-0.02	-	2
Mar-26 21.00	0.14	-	-	-	40.87	-0.03	-	3
Mar-26 23.00	0.26	-	-	-	39.53	-0.06	-	2
Mar-26 24.00	0.36	-	-	-	38.86	-0.07	-	8
Mar-26 25.00	0.45	-	-	-	38.19	-0.09	-	15
Mar-26 26.00	0.60	-	-	-	37.52	-0.12	-	20
Mar-26 29.00	1.16	1.05	1.05	1.05	35.50	-0.21	4	4
Mar-26 30.00	1.41	-	-	-	34.83	-0.24	-	45
Mar-26 32.00	2.03	-	-	-	33.49	-0.33	-	30
Mar-26 35.00	3.37	-	-	-	31.81	-0.48	-	1
Mar-26 38.00	5.22	-	-	-	31.16	-0.63	-	25
Jun-26 20.00	0.22	-	-	-	39.94	-0.04	-	1
Jun-26 26.00	0.92	-	-	-	36.44	-0.14	-	25
Jun-26 27.00	1.14	-	-	-	35.86	-0.17	-	25
Jun-26 28.00	1.37	-	-	-	35.27	-0.20	-	18
Jun-26 30.00	1.92	-	-	-	34.11	-0.26	-	32
Jun-26 31.00	2.23	-	-	-	33.52	-0.30	-	10
Jun-26 32.00	2.59	-	-	-	32.94	-0.34	-	10
Jun-26 34.00	3.42	-	-	-	31.77	-0.42	-	4
Jun-26 35.00	3.95	-	-	-	31.55	-0.46	-	10
Sep-26 20.00	0.29	-	-	-	37.12	-0.05	-	1
Sep-26 24.00	0.79	-	-	-	35.37	-0.11	-	4
Sep-26 26.00	1.16	-	-	-	34.49	-0.16	-	4
Dec-26 35.00	4.77	-	-	-	30.33	-0.45	-	1

	Previous Close	60.55		15/09/25
	LABORAT. ROVI Close	59.90		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.96	-	-	-	21.49	0.93	-	2
Sep-25 60.00	0.49	-	-	-	20.87	0.48	-	3
Sep-25 62.00	0.03	-	-	-	20.68	0.06	-	9
Sep-25 74.00	-	-	-	-	19.55	-	-	10
Sep-25 76.00	-	-	-	-	19.36	-	-	10
Sep-25 82.00	-	-	-	-	18.79	-	-	5
Oct-25 56.00	4.36	-	-	-	23.76	0.84	-	1
Oct-25 60.00	1.60	-	-	-	22.47	0.51	-	15
Nov-25 60.00	2.66	-	-	-	25.30	0.53	-	12
Nov-25 64.00	1.15	-	-	-	24.94	0.30	-	10
Dec-25 52.00	8.81	-	-	-	27.93	0.86	-	1
Dec-25 60.00	3.24	-	-	-	25.68	0.54	-	2
Mar-26 62.00	3.77	-	-	-	25.65	0.48	-	3
Sep-26 60.00	6.57	-	-	-	27.22	0.57	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	-	-	-	-	25.74	-	-	2
Sep-25 49.00	-	-	-	-	25.42	-	-	2
Sep-25 50.00	-	-	-	-	25.10	-	-	4
Sep-25 52.00	-	-	-	-	24.45	-	-	1,006
Sep-25 54.00	-	-	-	-	23.80	-	-	11
Sep-25 56.00	-	-	-	-	23.16	-	-	5
Sep-25 60.00	0.60	-	-	-	21.89	-0.52	-	15
Oct-25 52.00	0.05	-	-	-	25.44	-0.03	-	5
Oct-25 60.00	1.63	1.10	1.10	1.10	22.84	-0.49	10	10
Nov-25 52.00	0.36	-	-	-	27.57	-0.10	-	3
Dec-25 48.00	0.21	-	-	-	28.63	-0.05	-	7
Dec-25 49.00	0.28	-	-	-	28.34	-0.07	-	5
Dec-25 50.00	0.37	-	-	-	28.06	-0.09	-	5
Dec-25 52.00	0.62	-	-	-	27.49	-0.13	-	5
Dec-25 54.00	0.98	-	-	-	26.92	-0.20	-	7
Dec-25 56.00	1.48	-	-	-	26.36	-0.28	-	5
Dec-25 62.00	4.11	-	-	-	25.04	-0.57	-	5
Mar-26 50.00	1.00	-	-	-	27.86	-0.15	-	6
Mar-26 52.00	1.43	-	-	-	27.56	-0.20	-	5
Mar-26 60.00	4.29	-	-	-	26.36	-0.45	-	3
Mar-26 64.00	6.62	-	-	-	25.98	-0.59	-	5
Jun-26 56.00	3.50	-	-	-	27.46	-0.33	-	1

	Previous Close	3.91		15/09/25
	MAPFRE Close	3.86		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.66	-	-	-	21.02	1.00	-	15
Sep-25 3.40	0.46	-	-	-	20.79	1.00	-	130
Sep-25 3.60	0.26	-	-	-	20.57	1.00	-	20
Oct-25 3.50	0.37	-	-	-	20.83	0.95	-	5
Nov-25 3.50	0.39	-	-	-	21.17	0.88	-	3
Dec-25 2.90	0.97	-	-	-	23.92	1.00	-	3
Dec-25 3.10	0.77	-	-	-	23.65	0.98	-	40
Dec-25 3.30	0.58	-	-	-	23.37	0.94	-	20
Dec-25 3.40	0.49	-	-	-	23.23	0.90	-	8
Dec-25 3.50	0.41	-	-	-	23.09	0.84	-	7
Dec-25 3.60	0.33	-	-	-	22.96	0.77	-	790
Dec-25 3.80	0.20	-	-	-	22.68	0.59	-	64
Dec-25 3.90	0.15	-	-	-	22.52	0.49	-	8
Mar-26 3.10	0.78	-	-	-	23.57	0.95	-	2
Mar-26 3.30	0.60	-	-	-	23.31	0.88	-	12
Mar-26 3.40	0.52	0.60	0.60	0.60	23.18	0.83	20	20
Mar-26 3.50	0.45	-	-	-	23.05	0.77	-	3
Mar-26 3.60	0.38	-	-	-	22.92	0.70	-	11
Mar-26 3.70	0.32	-	-	-	22.79	0.63	-	13
Mar-26 3.80	0.26	-	-	-	22.67	0.56	-	1
Mar-26 3.90	0.21	-	-	-	22.52	0.49	-	200
Mar-26 4.00	0.17	-	-	-	22.36	0.43	-	1
Jun-26 3.50	0.46	-	-	-	21.64	0.74	-	5
Jun-26 3.60	0.40	-	-	-	21.55	0.68	-	5
Jun-26 3.70	0.34	-	-	-	21.47	0.62	-	5
Jun-26 3.80	0.28	-	-	-	21.38	0.56	-	1
Jun-26 3.90	0.24	-	-	-	21.27	0.50	-	1
Jun-26 4.00	0.20	-	-	-	21.12	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	20.01	-	-	7
Sep-25 2.50	-	-	-	-	19.79	-	-	6
Sep-25 2.70	-	-	-	-	19.56	-	-	20
Sep-25 3.20	-	-	-	-	19.00	-	-	22
Sep-25 3.30	-	-	-	-	18.89	-	-	26
Sep-25 3.40	-	-	-	-	18.77	-	-	33
Sep-25 3.50	-	-	-	-	18.66	-	-	172
Sep-25 3.60	-	-	-	-	18.55	-	-	14
Sep-25 3.70	-	-	-	-	18.44	-0.01	-	4
Oct-25 3.80	0.06	-	-	-	19.50	-0.38	-	1
Nov-25 3.80	0.10	-	-	-	19.74	-0.40	-	3
Dec-25 2.40	-	-	-	-	21.65	-	-	8
Dec-25 2.50	-	-	-	-	21.51	-	-	13
Dec-25 3.00	-	-	-	-	20.82	-0.01	-	31
Dec-25 3.10	-	-	-	-	20.68	-0.02	-	6
Dec-25 3.20	0.01	-	-	-	20.54	-0.04	-	3
Dec-25 3.40	0.03	-	-	-	20.26	-0.13	-	200
Dec-25 3.50	0.04	-	-	-	20.12	-0.19	-	2
Dec-25 3.70	0.11	-	-	-	19.85	-0.37	-	20
Dec-25 3.90	0.20	-	-	-	19.55	-0.58	-	3
Mar-26 2.80	-	-	-	-	19.41	-0.01	-	5
Mar-26 3.10	0.01	-	-	-	19.02	-0.05	-	6
Mar-26 3.20	0.02	-	-	-	18.89	-0.08	-	5
Mar-26 3.50	0.07	-	-	-	18.50	-0.23	-	1
Mar-26 3.60	0.10	-	-	-	18.37	-0.30	-	15
Mar-26 4.10	0.37	-	-	-	17.64	-0.71	-	150
Jun-26 2.00	-	-	-	-	18.42	-	-	3
Jun-26 3.00	0.02	-	-	-	17.55	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.56	-	-	-	20.91	1.00	-	1,000

	Previous Close	7.95		15/09/25
	MELIA HOTELS Close	7.73		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.24	-	-	-	24.21	0.88	-	25
Dec-25 5.50	2.25	-	-	-	26.86	1.00	-	71
Dec-25 7.00	0.88	-	-	-	25.57	0.80	-	2,000
Dec-25 7.25	0.70	-	-	-	25.35	0.72	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.91	-	-	1
Dec-25 6.00	0.01	-	-	-	26.48	-0.02	-	5
Dec-25 6.75	0.07	-	-	-	25.83	-0.13	-	25
Jun-26 8.00	0.81	-	-	-	26.21	-0.50	-	6

	Previous Close	12.98		15/09/25
	MERLIN Close	12.91		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	3.16	-	-	-	25.35	1.00	1	-
Sep-25 10.00	2.91	-	-	-	24.94	1.00	-	300
Sep-25 12.00	0.91	-	-	-	21.69	1.00	-	10
Sep-25 12.50	0.42	-	-	-	20.88	0.93	-	2
Sep-25 13.50	-	-	-	-	19.87	0.02	-	18
Oct-25 12.50	0.57	-	-	-	20.60	0.72	-	3
Dec-25 10.00	2.95	-	-	-	23.98	0.99	-	28
Dec-25 12.00	1.11	-	-	-	21.14	0.80	-	16
Dec-25 13.50	0.26	-	-	-	19.56	0.34	-	25
Mar-26 6.25	6.68	-	-	-	28.19	1.00	-	1
Mar-26 8.50	4.44	-	-	-	25.75	1.00	-	1
Mar-26 13.00	0.70	-	-	-	20.94	0.50	-	50
Jun-26 10.00	2.98	-	-	-	23.77	0.95	-	5
Jun-26 11.00	2.11	-	-	-	22.90	0.84	-	6
Jun-26 14.50	0.34	-	-	-	20.89	0.27	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.71	-	-	10
Sep-25 8.50	-	-	-	-	27.89	-	-	300
Sep-25 8.75	-	-	-	-	27.49	-	-	50
Sep-25 9.00	-	-	-	-	27.08	-	-	50
Sep-25 9.50	-	-	-	-	26.27	-	-	10
Sep-25 11.00	-	-	-	-	23.83	-	-	80
Sep-25 11.50	-	-	-	-	23.01	-	-	5
Sep-25 12.00	-	-	-	-	22.20	-	-	10
Oct-25 12.50	0.15	-	-	-	21.16	-0.29	-	2
Dec-25 8.75	-	-	-	-	26.35	-	-	1
Dec-25 9.00	-	-	-	-	25.99	-	-	500
Dec-25 9.50	0.01	-	-	-	25.28	-0.01	-	100
Dec-25 9.75	0.01	-	-	-	24.93	-0.01	-	25
Dec-25 11.00	0.07	-	-	-	23.15	-0.09	-	1
Dec-25 12.00	0.25	-	-	-	21.73	-0.27	-	13
Mar-26 10.00	0.06	-	-	-	23.40	-0.06	-	5
Jun-26 8.75	0.03	-	-	-	23.70	-0.03	-	1
Jun-26 11.00	0.30	-	-	-	21.73	-0.20	-	514
Jun-26 12.00	0.60	-	-	-	20.85	-0.35	-	12
Jun-26 14.00	1.73	-	-	-	19.82	-0.69	-	2
Sep-26 10.00	0.18	-	-	-	22.33	-0.12	-	1
Dec-27 12.50	1.60	-	-	-	21.24	-0.46	-	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	0.07	-	-	-	23.15	-0.09	-	1

	Previous Close	26.52		15/09/25
	NATURGY Close	26.40		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	6.40	-	-	-	27.17	1.00	-	4
Sep-25 26.00	0.48	-	-	-	19.45	0.78	-	11
Sep-25 27.00	0.03	-	-	-	18.48	0.13	-	45
Sep-25 28.00	-	-	-	-	17.74	-	-	26
Sep-25 29.00	-	-	-	-	16.99	-	-	2
Nov-25 27.00	0.78	-	-	-	24.53	0.43	-	1
Nov-25 28.00	0.43	-	-	-	23.75	0.29	-	3
Dec-25 20.00	6.46	-	-	-	28.84	0.99	-	1
Dec-25 25.00	1.90	-	-	-	22.71	0.73	-	50
Dec-25 26.00	1.24	-	-	-	21.49	0.58	-	15
Dec-25 27.00	0.74	-	-	-	20.62	0.42	-	26
Dec-25 28.00	0.40	-	-	-	19.99	0.27	-	28
Dec-25 29.00	0.19	0.20	0.20	0.20	19.36	0.15	1	247
Dec-25 30.00	0.08	-	-	-	18.73	0.08	-	13
Mar-26 24.00	2.96	-	-	-	22.92	0.75	-	149
Mar-26 26.00	1.62	-	-	-	20.82	0.55	-	5
Mar-26 27.00	1.13	-	-	-	20.11	0.44	-	40
Mar-26 28.00	0.76	-	-	-	19.63	0.34	-	30
Mar-26 29.00	0.49	-	-	-	19.15	0.25	-	2
Mar-26 30.00	0.30	-	-	-	18.67	0.17	-	5
Mar-26 32.00	0.09	-	-	-	17.71	0.06	-	2
Jun-26 25.00	2.44	-	-	-	22.54	0.64	-	270
Jun-26 26.00	1.86	-	-	-	21.65	0.55	-	55
Jun-26 27.00	1.38	-	-	-	21.06	0.45	-	75
Jun-26 28.00	0.99	-	-	-	20.65	0.36	-	26
Jun-26 31.00	0.32	-	-	-	19.44	0.16	-	10
Jun-26 32.00	0.20	-	-	-	19.04	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	31.32	-	-	50
Sep-25 18.50	-	-	-	-	28.10	-	-	1
Sep-25 20.00	-	-	-	-	26.17	-	-	5
Sep-25 21.00	-	-	-	-	24.88	-	-	200
Sep-25 22.00	-	-	-	-	23.60	-	-	4
Sep-25 23.00	-	-	-	-	22.31	-	-	1
Sep-25 24.00	-	-	-	-	21.02	-	-	25
Sep-25 25.00	-	-	-	-	19.73	-	-	68
Sep-25 26.00	0.06	-	-	-	18.45	-0.21	-	6
Sep-25 27.00	0.62	-	-	-	17.48	-0.89	-	52
Sep-25 28.00	1.60	-	-	-	16.74	-1.00	-	10
Oct-25 23.00	0.01	-	-	-	20.95	-0.01	-	1
Oct-25 24.00	0.03	-	-	-	19.67	-0.05	-	1
Oct-25 25.00	0.11	-	-	-	18.40	-0.15	-	5
Oct-25 26.00	0.34	-	-	-	17.12	-0.36	-	27
Oct-25 27.00	0.84	-	-	-	16.15	-0.66	-	1
Nov-25 25.00	0.37	-	-	-	17.43	-0.29	-	4
Nov-25 26.00	0.73	-	-	-	16.15	-0.49	-	1
Dec-25 17.00	-	-	-	-	29.45	-	-	4
Dec-25 18.50	0.01	-	-	-	27.62	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.39	-0.01	-	1
Dec-25 20.00	0.03	-	-	-	25.78	-0.02	-	127
Dec-25 22.00	0.10	-	-	-	23.33	-0.07	-	1
Dec-25 23.00	0.20	-	-	-	22.10	-0.13	-	13
Dec-25 24.00	0.35	-	-	-	20.88	-0.21	-	11
Dec-25 25.00	0.60	0.57	0.57	0.57	19.65	-0.33	2	108
Dec-25 26.00	0.97	-	-	-	18.43	-0.48	-	25
Dec-25 27.00	1.53	-	-	-	17.56	-0.65	-	8
Dec-25 34.00	8.00	-	-	-	13.14	-1.00	-	2
Mar-26 16.50	0.02	-	-	-	29.49	-0.01	-	1
Mar-26 18.50	0.06	-	-	-	27.39	-0.03	-	3
Mar-26 20.00	0.14	-	-	-	25.82	-0.06	-	246
Mar-26 21.00	0.22	-	-	-	24.77	-0.09	-	118
Mar-26 24.00	0.71	-	-	-	21.63	-0.27	-	4
Mar-26 27.00	1.91	-	-	-	18.82	-0.58	-	1
Jun-26 18.50	0.15	-	-	-	25.51	-0.06	-	1
Jun-26 21.00	0.41	-	-	-	23.30	-0.14	-	50
Jun-26 22.00	0.59	-	-	-	22.42	-0.19	-	11
Jun-26 24.00	1.09	-	-	-	20.65	-0.33	-	5
Jun-26 25.00	1.46	-	-	-	19.77	-0.42	-	10
Jun-26 27.00	2.48	-	-	-	18.29	-0.61	-	10
Sep-26 19.00	0.29	-	-	-	23.77	-0.09	-	25
Sep-26 19.50	0.36	-	-	-	23.41	-0.11	-	25
Sep-26 20.00	0.42	-	-	-	23.05	-0.13	-	25
Sep-26 21.00	0.60	-	-	-	22.33	-0.18	-	26
Sep-26 22.00	0.80	-	-	-	21.61	-0.23	-	25
Sep-26 23.00	1.08	-	-	-	20.89	-0.29	-	25
Mar-27 26.00	2.83	-	-	-	18.64	-0.54	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.06	-	-	-	18.45	-0.21	-	1

	Previous Close	0.41		15/09/25
	OBRASCON HUARTE Close	0.43		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.09	-	-	-	46.06	0.84	-	10
Mar-26 0.30	0.14	-	-	-	44.73	0.90	-	10
Mar-26 0.39	0.07	-	-	-	44.38	0.69	-	50

	Previous Close	88.95		15/09/25
	PHARMA MAR Close	85.60		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	15.62	-	-	-	45.40	1.00	-	1
Sep-25 76.00	9.62	-	-	-	41.85	1.00	-	1
Sep-25 84.00	2.29	-	-	-	37.12	0.69	-	1
Sep-25 92.00	0.02	-	-	-	33.28	0.02	-	1
Sep-25 96.00	-	-	-	-	31.47	-	-	2
Sep-25 100.00	-	-	-	-	29.67	-	-	3
Dec-25 74.00	15.32	-	-	-	49.04	0.77	-	4
Dec-25 76.00	13.90	-	-	-	48.00	0.73	-	1
Dec-25 78.00	12.50	-	-	-	46.96	0.70	-	1
Dec-25 80.00	11.09	-	-	-	45.91	0.67	-	1
Dec-25 82.00	9.88	-	-	-	44.87	0.63	-	1
Dec-25 88.00	6.64	-	-	-	42.55	0.50	-	1
Dec-25 92.00	4.98	-	-	-	41.82	0.42	-	2
Dec-25 94.00	4.31	-	-	-	41.45	0.38	-	1
Dec-25 96.00	3.64	-	-	-	41.09	0.34	-	2
Dec-25 98.00	3.11	-	-	-	40.72	0.30	-	1
Dec-25 100.00	2.63	-	-	-	40.35	0.27	-	1
Mar-26 76.00	17.00	-	-	-	48.19	0.71	-	1
Mar-26 78.00	15.69	-	-	-	47.55	0.68	-	2
Mar-26 80.00	14.55	-	-	-	46.91	0.66	-	2
Mar-26 82.00	13.41	-	-	-	46.27	0.63	-	1
Mar-26 100.00	6.32	-	-	-	44.84	0.39	-	1
Jun-26 64.00	26.87	-	-	-	48.63	0.82	-	1
Jun-26 68.00	23.98	-	-	-	47.77	0.79	-	1
Jun-26 70.00	22.70	-	-	-	47.34	0.77	-	1
Jun-26 72.00	21.42	-	-	-	46.91	0.75	-	1
Jun-26 76.00	18.84	-	-	-	46.06	0.70	-	1
Jun-26 100.00	8.54	-	-	-	43.83	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	58.76	-	-	1
Sep-25 58.00	-	-	-	-	51.66	-	-	1
Sep-25 70.00	-	-	-	-	44.55	-	-	1
Sep-25 90.00	4.49	-	-	-	33.33	-0.92	-	1
Oct-25 90.00	6.74	-	-	-	40.77	-0.63	-	1
Dec-25 21.00	-	-	-	-	76.05	-	-	45
Dec-25 22.00	-	-	-	-	75.53	-	-	45
Dec-25 23.00	-	-	-	-	75.01	-	-	15
Dec-25 24.00	-	-	-	-	74.48	-	-	20
Dec-25 25.00	-	-	-	-	73.96	-	-	10
Dec-25 26.00	-	-	-	-	73.44	-	-	15
Dec-25 78.00	4.41	-	-	-	46.31	-0.30	-	4
Dec-25 84.00	6.55	-	-	-	43.17	-0.42	-	3
Dec-25 120.00	34.44	-	-	-	36.04	-0.98	-	1
Mar-26 27.00	0.03	-	-	-	63.43	-	-	5
Mar-26 80.00	8.11	-	-	-	46.51	-0.35	-	1
Mar-26 110.00	27.52	-	-	-	44.24	-0.74	-	1
Jun-26 78.00	9.14	-	-	-	45.93	-0.32	-	1

	Previous Close	14.62		15/09/25
	PUIG Close	14.90		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	-	-	-	-	27.00	-	-	55
Sep-25 17.00	-	-	-	-	26.45	-	-	9
Sep-25 17.50	-	-	-	-	25.90	-	-	60
Sep-25 19.00	-	-	-	-	24.26	-	-	16
Oct-25 16.00	0.15	-	-	-	28.54	0.22	-	5
Nov-25 16.50	0.22	-	-	-	28.13	0.22	-	5
Nov-25 18.00	0.04	-	-	-	26.52	0.06	-	10
Dec-25 15.00	0.92	0.75	0.75	0.75	30.38	0.53	5	5
Dec-25 19.00	0.04	-	-	-	26.80	0.05	-	1
Mar-26 19.00	0.31	-	-	-	32.02	0.18	-	1
Jun-26 13.00	2.74	-	-	-	31.60	0.76	-	17
Jun-26 14.00	2.10	-	-	-	30.92	0.67	-	14
Jun-26 16.00	1.15	-	-	-	30.05	0.46	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	29.19	-0.02	-	700
Sep-25 14.50	0.04	-	-	-	28.38	-0.18	-	25
Sep-25 15.00	0.23	-	-	-	27.63	-0.58	-	200
Sep-25 15.50	0.61	-	-	-	27.08	-0.92	-	9
Oct-25 14.00	0.18	-	-	-	29.86	-0.22	-	15
Oct-25 15.00	0.54	-	-	-	28.30	-0.51	-	6
Oct-25 15.50	0.84	-	-	-	27.77	-0.66	-	2
Oct-25 16.00	1.21	-	-	-	27.23	-0.80	-	5
Nov-25 12.50	0.09	-	-	-	32.75	-0.09	-	5
Nov-25 13.00	0.16	-	-	-	31.94	-0.14	-	10
Nov-25 14.50	0.54	-	-	-	29.52	-0.38	-	2
Nov-25 15.00	0.77	-	-	-	28.77	-0.49	-	2
Nov-25 15.50	1.05	-	-	-	28.24	-0.60	-	5
Dec-25 12.50	0.17	-	-	-	32.77	-0.12	-	5
Dec-25 13.00	0.25	-	-	-	32.02	-0.17	-	1,540
Dec-25 13.50	0.36	-	-	-	31.27	-0.23	-	930
Dec-25 14.00	0.50	-	-	-	30.52	-0.31	-	5
Dec-25 14.50	0.68	-	-	-	29.77	-0.39	-	2
Dec-25 15.00	0.91	-	-	-	29.08	-0.48	-	2
Dec-25 15.50	1.18	-	-	-	28.63	-0.57	-	55
Dec-25 16.00	1.50	-	-	-	28.19	-0.66	-	29
Dec-25 16.50	1.86	-	-	-	27.74	-0.74	-	5
Dec-25 17.00	2.26	-	-	-	27.29	-0.81	-	30
Dec-25 17.50	2.68	-	-	-	26.84	-0.87	-	102
Mar-26 14.50	1.12	-	-	-	32.54	-0.40	-	29
Mar-26 15.50	1.64	-	-	-	31.93	-0.51	-	1
Mar-26 16.50	2.27	2.20	2.20	2.20	31.57	-0.62	6	6
Jun-26 12.00	0.48	-	-	-	31.36	-0.19	-	2,168
Jun-26 13.00	0.77	-	-	-	30.69	-0.28	-	10
Jun-26 13.50	0.95	0.86	0.86	0.86	30.35	-0.32	2	15
Jun-26 14.00	1.16	-	-	-	30.01	-0.37	-	6
Jun-26 15.00	1.65	-	-	-	29.39	-0.48	-	40
Jun-26 16.00	2.26	-	-	-	29.14	-0.58	-	100
Jun-26 16.50	2.59	-	-	-	29.02	-0.63	-	1
Jun-27 16.00	2.78	-	-	-	25.75	-0.54	-	311

	Previous Close	16.61		15/09/25
	REDEIA Close	16.69		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.23	-	-	-	15.35	0.77	-	1
Sep-25 17.00	0.02	-	-	-	15.25	0.13	-	1
Sep-25 18.00	-	-	-	-	15.11	-	-	14
Sep-25 18.50	-	-	-	-	15.04	-	-	28
Sep-25 19.00	-	-	-	-	14.97	-	-	1
Sep-25 21.00	-	-	-	-	14.69	-	-	20
Nov-25 17.00	0.35	-	-	-	16.16	0.43	-	5
Dec-25 15.50	1.40	-	-	-	16.65	0.83	-	5
Dec-25 16.00	1.02	-	-	-	16.50	0.73	-	45
Dec-25 16.50	0.71	-	-	-	16.35	0.59	-	10
Dec-25 17.00	0.46	-	-	-	16.25	0.45	-	15
Dec-25 17.50	0.27	-	-	-	16.19	0.32	-	44
Dec-25 18.00	0.16	-	-	-	16.13	0.21	-	18
Dec-25 18.50	0.08	0.06	0.06	0.06	16.07	0.13	1	2
Dec-25 19.50	0.02	-	-	-	15.95	0.04	-	1
Dec-25 20.00	0.01	-	-	-	15.89	0.02	-	1
Mar-26 16.00	1.11	-	-	-	15.12	0.70	-	3
Mar-26 16.50	0.81	-	-	-	15.02	0.58	-	50
Mar-26 17.00	0.57	-	-	-	14.96	0.46	-	1
Mar-26 17.50	0.38	-	-	-	14.92	0.35	-	8
Mar-26 18.00	0.25	-	-	-	14.88	0.25	-	2
Mar-26 18.50	0.16	-	-	-	14.84	0.18	-	10
Mar-26 19.50	0.06	-	-	-	14.76	0.08	-	2
Mar-26 20.00	0.03	-	-	-	14.72	0.05	-	1
Jun-26 16.50	0.95	-	-	-	14.47	0.57	-	15
Jun-26 17.50	0.53	-	-	-	14.41	0.39	-	1
Jun-26 18.00	0.38	-	-	-	14.39	0.30	-	10
Jun-26 18.50	0.26	-	-	-	14.37	0.23	-	1
Jun-26 19.00	0.18	-	-	-	14.35	0.17	-	10
Jun-26 20.00	0.08	-	-	-	14.31	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	-	-	-	-	13.95	-	-	2
Sep-25 15.50	-	-	-	-	13.65	-	-	3
Sep-25 16.00	-	-	-	-	13.50	-	-	9
Sep-25 16.50	0.03	-	-	-	13.35	-0.20	-	12
Sep-25 17.00	0.32	-	-	-	13.25	-0.91	-	14
Sep-25 17.50	0.81	-	-	-	13.18	-1.00	-	1
Sep-25 18.50	1.81	-	-	-	13.04	-1.00	-	1
Sep-25 19.00	2.31	-	-	-	12.97	-1.00	-	5
Sep-25 20.00	3.31	-	-	-	12.83	-1.00	-	5
Oct-25 16.00	0.05	-	-	-	13.67	-0.14	-	5
Oct-25 16.50	0.17	-	-	-	13.54	-0.37	-	2
Nov-25 16.50	0.27	-	-	-	13.41	-0.39	-	1
Dec-25 14.00	0.01	-	-	-	16.25	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.10	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	15.95	-0.08	-	16
Dec-25 15.50	0.11	-	-	-	15.80	-0.16	-	2
Dec-25 16.00	0.23	-	-	-	15.65	-0.27	-	634
Dec-25 16.50	0.41	-	-	-	15.50	-0.41	-	35
Dec-25 17.00	0.66	-	-	-	15.40	-0.56	-	14
Dec-25 17.50	0.99	-	-	-	15.34	-0.71	-	10
Dec-25 18.00	1.38	-	-	-	15.28	-0.83	-	7
Mar-26 15.50	0.25	-	-	-	14.81	-0.24	-	4
Mar-26 16.00	0.41	-	-	-	14.71	-0.34	-	22
Mar-26 16.50	0.62	-	-	-	14.61	-0.45	-	5
Mar-26 17.00	0.89	-	-	-	14.55	-0.57	-	1
Mar-26 18.00	1.60	-	-	-	14.47	-0.78	-	10
Mar-26 20.00	3.40	-	-	-	14.31	-0.97	-	4
Jun-26 15.50	0.38	-	-	-	15.19	-0.27	-	3
Jun-26 16.00	0.55	-	-	-	15.12	-0.35	-	22
Sep-26 16.00	0.90	-	-	-	15.52	-0.45	-	1
Dec-26 18.00	2.25	-	-	-	15.32	-0.71	-	1
Dec-28 13.00	0.73	-	-	-	16.34	-0.25	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.22	-	-	-	15.42	0.90	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.40	-	-	-	15.50	-0.40	-	5
Dec-25 18.00	1.35	-	-	-	15.28	-0.80	-	4

	Previous Close	14.57		15/09/25
	REPSOL Close	14.75		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	3.75	-	-	-	30.48	1.00	-	4
Sep-25 11.50	3.25	-	-	-	29.19	1.00	-	100
Sep-25 12.00	2.75	-	-	-	27.90	1.00	1	11
Sep-25 12.50	2.25	2.27	2.27	2.27	26.62	1.00	2	159
Sep-25 13.00	1.75	-	-	-	25.33	1.00	-	422
Sep-25 13.50	1.25	1.25	1.31	1.25	24.04	1.00	2	7,972
Sep-25 14.00	0.75	0.76	0.81	0.70	22.75	0.99	12	926
Sep-25 14.50	0.29	0.33	0.33	0.31	21.46	0.78	10	5,107
Sep-25 15.00	0.04	-	-	-	20.40	0.22	-	226
Sep-25 15.50	-	-	-	-	19.55	0.01	-	125
Sep-25 16.50	-	-	-	-	17.85	-	-	100
Sep-25 17.00	-	-	-	-	17.01	-	-	74
Sep-25 17.50	-	-	-	-	16.16	-	-	156
Oct-25 w1 15.00	0.16	0.13	0.13	0.13	19.74	0.37	30	30
Oct-25 12.50	2.27	-	-	-	25.75	0.99	-	3
Oct-25 13.50	1.31	-	-	-	23.29	0.91	-	5
Oct-25 14.00	0.88	-	-	-	22.06	0.80	-	5
Oct-25 14.50	0.51	0.50	0.50	0.50	20.82	0.63	1	23
Oct-25 15.00	0.25	0.25	0.25	0.22	19.79	0.41	90	168
Nov-25 13.50	1.45	-	-	-	24.44	0.82	-	150
Nov-25 14.50	0.72	-	-	-	22.02	0.60	-	10
Nov-25 15.00	0.45	0.46	0.46	0.46	21.04	0.46	2	69
Nov-25 15.50	0.25	-	-	-	20.29	0.31	-	43
Nov-25 16.50	0.05	-	-	-	18.77	0.09	-	2
Dec-25 8.00	6.79	-	-	-	37.59	1.00	-	20
Dec-25 9.00	5.79	-	-	-	35.29	1.00	-	1
Dec-25 10.50	4.31	-	-	-	31.83	0.99	-	2
Dec-25 11.50	3.34	-	-	-	29.52	0.96	-	234
Dec-25 12.00	2.87	-	-	-	28.37	0.94	-	21,173
Dec-25 12.50	2.41	-	-	-	27.22	0.90	-	410
Dec-25 13.00	1.97	-	-	-	26.06	0.85	-	17,404
Dec-25 13.50	1.56	-	-	-	24.91	0.79	-	119
Dec-25 14.00	1.18	-	-	-	23.76	0.70	-	6,175
Dec-25 14.50	0.85	-	-	-	22.60	0.60	-	409
Dec-25 15.00	0.58	0.54	0.56	0.54	21.71	0.48	12	417
Dec-25 15.50	0.37	0.36	0.36	0.34	21.07	0.36	15	221
Dec-25 16.00	0.22	0.22	0.22	0.20	20.42	0.25	15	126
Dec-25 16.50	0.12	-	-	-	19.78	0.16	-	100
Dec-25 17.50	0.02	-	-	-	18.49	0.04	-	20
Dec-25 18.00	0.01	-	-	-	17.85	0.02	-	65
Dec-25 18.50	-	-	-	-	17.20	0.01	-	2
Dec-25 19.00	-	-	-	-	16.56	-	-	5
Mar-26 10.00	4.82	-	-	-	31.65	0.99	-	5
Mar-26 10.50	4.33	-	-	-	30.65	0.98	-	2
Mar-26 11.00	3.85	-	-	-	29.66	0.96	-	3
Mar-26 12.00	2.92	-	-	-	27.67	0.91	-	14
Mar-26 12.50	2.48	-	-	-	26.68	0.87	-	150
Mar-26 13.00	2.06	1.99	1.99	1.99	25.68	0.82	1	289
Mar-26 13.50	1.66	-	-	-	24.69	0.76	-	165
Mar-26 14.00	1.31	1.29	1.29	1.29	23.69	0.68	200	528
Mar-26 14.50	0.99	-	-	-	22.70	0.59	-	109
Mar-26 15.00	0.71	-	-	-	21.86	0.49	-	100
Mar-26 15.50	0.50	-	-	-	21.17	0.39	-	441
Mar-26 16.00	0.33	-	-	-	20.48	0.29	-	104
Mar-26 16.50	0.21	-	-	-	19.79	0.21	-	335
Mar-26 17.00	0.12	-	-	-	19.10	0.14	-	1
Mar-26 18.00	0.03	-	-	-	17.72	0.05	-	1
Jun-26 9.00	5.81	-	-	-	32.08	0.99	-	2
Jun-26 10.00	4.83	-	-	-	30.20	0.98	-	2
Jun-26 11.00	3.87	-	-	-	28.33	0.95	-	90
Jun-26 12.00	2.97	-	-	-	26.45	0.89	-	103
Jun-26 12.50	2.54	-	-	-	25.51	0.84	-	19
Jun-26 13.00	2.14	-	-	-	24.57	0.79	-	377
Jun-26 14.00	1.42	-	-	-	22.70	0.65	-	2,846
Jun-26 14.50	1.11	-	-	-	21.76	0.57	-	70
Jun-26 15.00	0.84	-	-	-	21.10	0.48	-	66
Jun-26 15.50	0.65	-	-	-	20.70	0.40	-	50
Jun-26 16.00	0.48	-	-	-	20.31	0.32	-	200
Jun-26 16.50	0.34	-	-	-	19.91	0.25	-	110
Jun-26 18.00	0.11	-	-	-	18.72	0.10	-	200
Sep-26 7.00	7.79	-	-	-	36.17	1.00	-	1
Sep-26 11.50	3.42	-	-	-	27.93	0.91	-	15
Sep-26 12.00	2.98	-	-	-	27.02	0.88	-	25
Sep-26 12.50	2.57	-	-	-	26.10	0.83	-	10
Sep-26 13.00	2.17	-	-	-	25.19	0.78	-	27
Sep-26 14.00	1.47	-	-	-	23.35	0.64	-	4
Sep-26 15.00	0.92	-	-	-	21.76	0.48	-	374
Sep-26 15.50	0.70	-	-	-	21.31	0.40	-	25
Dec-26 7.00	7.78	-	-	-	34.35	1.00	-	1
Dec-26 10.00	4.82	-	-	-	29.54	0.98	-	208
Dec-26 10.50	4.34	-	-	-	28.73	0.96	-	10
Dec-26 11.00	3.88	-	-	-	27.93	0.94	-	7,513
Dec-26 11.50	3.43	-	-	-	27.13	0.91	-	40
Dec-26 12.00	3.01	-	-	-	26.33	0.86	-	192
Dec-26 12.50	2.60	-	-	-	25.52	0.81	-	25
Dec-26 13.00	2.22	-	-	-	24.72	0.75	-	50
Dec-26 13.50	1.87	-	-	-	23.92	0.69	-	80
Dec-26 14.00	1.55	-	-	-	23.12	0.62	-	19,223
Dec-26 15.00	1.02	-	-	-	21.72	0.48	-	2
Dec-26 15.50	0.82	-	-	-	21.32	0.41	-	3,000
Dec-26 16.00	0.65	-	-	-	20.93	0.35	-	1
Mar-27 11.50	3.42	-	-	-	26.85	0.91	-	50
Mar-27 13.00	2.22	-	-	-	24.68	0.75	-	20
Mar-27 13.50	1.87	-	-	-	23.96	0.68	-	25
Mar-27 14.00	1.57	-	-	-	23.24	0.62	-	350
Mar-27 14.50	1.28	-	-	-	22.51	0.54	-	5
Jun-27 10.00	4.83	-	-	-	28.64	0.98	-	15
Jun-27 10.50	4.35	-	-	-	27.99	0.96	-	15
Jun-27 11.00	3.89	-	-	-	27.33	0.93	-	11
Jun-27 11.50	3.45	-	-	-	26.67	0.90	-	75
Jun-27 12.00	3.03	-	-	-	26.02	0.85	-	350
Jun-27 12.50	2.64	-	-	-	25.36	0.79	-	50
Jun-27 13.00	2.28	-	-	-	24.71	0.74	-	117
Jun-27 13.50	1.95	-	-	-	24.05	0.67	-	27
Jun-27 14.00	1.65	-	-	-	23.40	0.60	-	25
Jun-27 14.50	1.38	-	-	-	22.74	0.54	-	5,050
Jun-27 15.00	1.15	-	-	-	22.22	0.48	-	75
Jun-27 15.50	0.96	-	-	-	21.84	0.42	-	50
Jun-27 17.00	0.52	-	-	-	20.69	0.27	-	10
Sep-27 12.50	2.65	-	-	-	25.66	0.79	-	50
Sep-27 13.00	2.29	-	-	-	25.05	0.73	-	50
Dec-27 10.50	4.35	-	-	-	28.30	0.96	-	19
Dec-27 11.00	3.90	-	-	-	27.75	0.93	-	10,003
Dec-27 11.50	3.46	-	-	-	27.19	0.89	-	16
Dec-27 12.00	3.07	-	-	-	26.64	0.83	-	4
Dec-27 12.50	2.69	-	-	-	26.09	0.77	-	50
Dec-27 13.00	2.36	-	-	-	25.53	0.72	-	30
Dec-27 14.00	1.77	1.67	1.67	1.67	24.43	0.60	50	5,150
Dec-27 14.50	1.52	-	-	-	23.87	0.54	-	2,100
Dec-27 15.00	1.31	-	-	-	23.44	0.48	-	150
Dec-27 15.50	1.12	-	-	-	23.12	0.43	-	100
Dec-27 16.50	0.82	-	-	-	22.49	0.35	-	20
Dec-27 17.00	0.68	-	-	-	22.17	0.30	-	2
Dec-27 17.50	0.58	-	-	-	21.86	0.27	-	2
Dec-28 10.00	4.85	-	-	-	31.49	0.97	-	10,000
Dec-29 8.50	6.29	-	-	-	32.91	1.00	-	2
Dec-29 10.00	4.82	-	-	-	32.03	0.98	-	210
Dec-29 11.50	3.59	-	-	-	31.15	0.83	-	1
Dec-29 12.00	3.28	-	-	-	30.85	0.77	-	1
Dec-29 12.50	3.00	-	-	-	30.56	0.71	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	-	-	-	-	39.79	-	-	150
Sep-25 8.00	-	-	-	-	38.50	-	-	4
Sep-25 8.25	-	-	-	-	37.86	-	-	1
Sep-25 8.75	-	-	-	-	36.57	-	-	8
Sep-25 9.00	-	-	-	-	35.93	-	-	15
Sep-25 9.25	-	-	-	-	35.28	-	-	41
Sep-25 9.50	-	-	-	-	34.64	-	-	211
Sep-25 9.75	-	-	-	-	33.99	-	-	101
Sep-25 10.00	-	-	-	-	33.35	-	-	608
Sep-25 10.50	-	-	-	-	32.06	-	-	194
Sep-25 11.00	-	-	-	-	30.77	-	-	3,007
Sep-25 11.50	-	-	-	-	29.48	-	-	138
Sep-25 12.00	-	-	-	-	28.19	-	-	865
Sep-25 12.50	-	-	-	-	26.91	-	-	15,468
Sep-25 13.00	-	-	-	-	25.62	-	-	106
Sep-25 13.50	-	-	-	-	24.33	-	-	174
Sep-25 14.00	-	-	-	-	23.04	-0.02	-	180
Sep-25 14.50	0.05	-	-	-	21.75	-0.23	-	21
Sep-25 21.00	6.26	-	-	-	10.51	-1.00	-	2
Sep-25 w4 14.00	0.02	-	-	-	21.71	-0.08	-	6
Oct-25 w1 14.50	0.15	-	-	-	20.15	-0.34	-	5
Oct-25 12.00	-	-	-	-	26.36	-	-	1
Oct-25 12.50	-	-	-	-	25.13	-0.01	-	15
Oct-25 13.00	0.01	-	-	-	23.90	-0.03	-	7
Oct-25 13.50	0.04	-	-	-	22.67	-0.09	-	40
Oct-25 14.00	0.10	-	-	-	21.44	-0.19	-	58
Oct-25 14.50	0.23	0.23	0.23	0.23	20.20	-0.37	11	15
Oct-25 15.50	0.82	-	-	-	18.34	-0.81	-	5
Oct-25 16.00	1.26	-	-	-	17.50	-0.95	-	18
Nov-25 12.00	0.02	-	-	-	27.34	-0.03	-	1
Nov-25 12.50	0.04	-	-	-	26.13	-0.06	-	3
Nov-25 13.00	0.08	-	-	-	24.92	-0.10	-	2
Nov-25 13.50	0.14	-	-	-	23.71	-0.17	-	1
Nov-25 14.00	0.25	-	-	-	22.50	-0.27	-	1
Nov-25 15.00	0.63	-	-	-	20.31	-0.55	-	3
Dec-25 7.00	-	-	-	-	39.21	-	-	765
Dec-25 7.75	-	-	-	-	37.48	-	-	10
Dec-25 8.00	-	-	-	-	36.90	-	-	66
Dec-25 8.50	-	-	-	-	35.75	-	-	43
Dec-25 9.00	-	-	-	-	34.60	-	-	157
Dec-25 9.25	-	-	-	-	34.02	-	-	204
Dec-25 9.50	-	-	-	-	33.44	-	-	30
Dec-25 9.75	-	-	-	-	32.87	-	-	822
Dec-25 10.00	0.01	-	-	-	32.29	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	31.14	-0.01	-	22,551
Dec-25 11.00	0.02	-	-	-	29.99	-0.02	-	41,984
Dec-25 11.50	0.03	-	-	-	28.83	-0.04	-	5,342
Dec-25 12.00	0.06	0.09	0.09	0.09	27.68	-0.06	1	13,774
Dec-25 12.50	0.09	-	-	-	26.53	-0.09	-	15,200
Dec-25 13.00	0.15	0.15	0.15	0.15	25.37	-0.14	1	144
Dec-25 13.50	0.23	-	-	-	24.22	-0.21	-	153
Dec-25 14.00	0.35	-	-	-	23.07	-0.30	-	10
Dec-25 14.50	0.51	0.48	0.48	0.48	21.91	-0.41	3	199
Dec-25 15.00	0.74	-	-	-	21.02	-0.53	-	25
Dec-25 15.50	1.04	-	-	-	20.38	-0.66	-	2
Mar-26 7.50	-	-	-	-	33.94	-	-	8
Mar-26 7.75	-	-	-	-	33.45	-	-	3
Mar-26 8.00	0.01	-	-	-	32.95	-	-	3
Mar-26 8.50	0.01	-	-	-	31.95	-0.01	-	10
Mar-26 8.75	0.01	-	-	-	31.46	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	30.96	-0.01	-	62
Mar-26 9.25	0.02	-	-	-	30.46	-0.02	-	172
Mar-26 9.50	0.03	-	-	-	29.96	-0.02	-	22
Mar-26 9.75	0.03	-	-	-	29.47	-0.03	-	7
Mar-26 10.00	0.04	-	-	-	28.97	-0.03	-	522
Mar-26 10.50	0.06	-	-	-	27.97	-0.05	-	1,707
Mar-26 11.00	0.09	-	-	-	26.98	-0.07	-	5,463
Mar-26 11.50	0.13	-	-	-	25.99	-0.10	-	481
Mar-26 12.00	0.19	-	-	-	24.99	-0.14	-	161
Mar-26 12.50	0.27	-	-	-	24.00	-0.19	-	188
Mar-26 13.00	0.37	-	-	-	23.00	-0.24	-	22
Mar-26 13.50	0.51	-	-	-	22.01	-0.32	-	44
Mar-26 14.00	0.68	-	-	-	21.01	-0.40	-	33
Mar-26 15.00	1.16	-	-	-	19.18	-0.60	-	100
Mar-26 16.00	1.84	-	-	-	17.80	-0.79	-	101
Jun-26 8.25	0.02	-	-	-	31.58	-0.01	-	25
Jun-26 9.00	0.04	-	-	-	30.17	-0.03	-	20
Jun-26 9.25	0.05	-	-	-	29.70	-0.03	-	20
Jun-26 9.75	0.07	-	-	-	28.76	-0.05	-	1
Jun-26 10.00	0.09	-	-	-	28.29	-0.05	-	5,610
Jun-26 10.50	0.13	-	-	-	27.36	-0.07	-	3,052
Jun-26 11.00	0.17	-	-	-	26.42	-0.10	-	8,958
Jun-26 11.50	0.23	-	-	-	25.48	-0.13	-	110
Jun-26 12.00	0.30	-	-	-	24.54	-0.17	-	15,311
Jun-26 12.50	0.39	-	-	-	23.60	-0.21	-	399
Jun-26 13.00	0.51	-	-	-	22.66	-0.27	-	222
Jun-26 14.00	0.83	-	-	-	20.79	-0.40	-	110
Jun-26 14.50	1.04	-	-	-	19.85	-0.48	-	104
Jun-26 15.00	1.29	-	-	-	19.19	-0.57	-	100
Jun-26 16.50	2.35	-	-	-	18.00	-0.80	-	1
Sep-26 6.75	0.01	-	-	-	32.90	-0.01	-	2
Sep-26 10.50	0.22	-	-	-	26.03	-0.11	-	4
Sep-26 11.50	0.36	-	-	-	24.20	-0.18	-	51
Sep-26 12.00	0.46	-	-	-	23.29	-0.22	-	75
Sep-26 12.50	0.58	-	-	-	22.37	-0.27	-	75
Sep-26 13.00	0.72	-	-	-	21.46	-0.33	-	1
Sep-26 13.50	0.90	-	-	-	20.54	-0.40	-	1
Sep-26 14.00	1.10	-	-	-	19.62	-0.47	-	40
Sep-26 15.00	1.62	-	-	-	18.03	-0.62	-	2
Dec-26 8.00	0.06	-	-	-	29.28	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	28.07	-0.05	-	1
Dec-26 9.00	0.11	-	-	-	27.67	-0.06	-	13,015
Dec-26 9.50	0.16	-	-	-	26.87	-0.07	-	750
Dec-26 10.00	0.20	-	-	-	26.07	-0.10	-	34,060
Dec-26 10.50	0.27	-	-	-	25.26	-0.12	-	1,000
Dec-26 11.00	0.34	-	-	-	24.46	-0.15	-	15,621
Dec-26 11.50	0.43	-	-	-	23.66	-0.19	-	3,190
Dec-26 12.00	0.54	-	-	-	22.86	-0.23	-	15,760
Dec-26 12.50	0.67	-	-	-	22.05	-0.28	-	110
Dec-26 13.00	0.82	-	-	-	21.25	-0.33	-	12,000
Dec-26 13.50	1.00	-	-	-	20.45	-0.39	-	1
Dec-26 14.00	1.20	-	-	-	19.65	-0.46	-	1
Dec-26 14.50	1.43	-	-	-	18.84	-0.53	-	25
Dec-26 15.00	1.72	-	-	-	18.25	-0.60	-	4,000
Dec-26 19.50	5.47	-	-	-	14.69	-0.98	-	5
Mar-27 7.25	0.05	-	-	-	28.80	-0.02	-	4
Mar-27 8.00	0.09	-	-	-	27.72	-0.04	-	1
Mar-27 10.00	0.28	-	-	-	24.83	-0.12	-	245
Mar-27 11.50	0.56	-	-	-	22.65	-0.23	-	216
Mar-27 12.00	0.69	-	-	-	21.93	-0.27	-	210
Mar-27 12.50	0.84	-	-	-	21.21	-0.32	-	401
Mar-27 14.00	1.44	-	-	-	19.04	-0.50	-	75
Mar-27 14.50	1.70	-	-	-	18.31	-0.57	-	100
Mar-27 15.00	1.99	-	-	-	17.77	-0.63	-	50
Jun-27 8.00	0.09	-	-	-	26.58	-0.04	-	25,000
Jun-27 9.50	0.24	-	-	-	24.62	-0.10	-	40
Jun-27 11.50	0.60	-	-	-	21.99	-0.23	-	79
Jun-27 12.00	0.74	-	-	-	21.34	-0.28	-	210
Jun-27 12.50	0.89	-	-	-	20.68	-0.32	-	200
Jun-27 13.00	1.07	-	-	-	20.03	-0.38	-	5,015
Jun-27 13.50	1.27	-	-	-	19.37	-0.43	-	183
Jun-27 14.00	1.50	-	-	-	18.72	-0.50	-	35
Sep-27 10.50	0.50	-	-	-	22.89	-0.19	-	100
Sep-27 11.00	0.62	-	-	-	22.28	-0.23	-	100
Sep-27 11.50	0.76	-	-	-	21.67	-0.27	-	100
Sep-27 12.00	0.91	-	-	-	21.06	-0.31	-	103
Sep-27 14.00	1.76	-	-	-	18.62	-0.53	-	25
Dec-27 7.75	0.12	-	-	-	25.13	-0.05	-	234
Dec-27 8.00	0.14	-	-	-	24.85	-0.06	-	23,000
Dec-27 9.00	0.26	-	-	-	23.74	-0.10	-	7,002
Dec-27 9.75	0.37	-	-	-	22.91	-0.14	-	40
Dec-27 10.00	0.42	-	-	-	22.64	-0.16	-	11,000
Dec-27 10.50	0.52	-	-	-	22.08	-0.19	-	12,938
Dec-27 11.00	0.64	-	-	-	21.53	-0.23	-	27,629
Dec-27 12.00	0.94	-	-	-	20.42	-0.31	-	1
Dec-27 13.00	1.32	-	-	-	19.31	-0.41	-	231
Dec-27 14.00	1.79	-	-	-	18.21	-0.53	-	15,000
Dec-27 15.00	2.37	-	-	-	17.22	-0.64	-	7,004
Dec-28 9.00	0.60	-	-	-	25.72	-0.16	-	14,000
Dec-28 10.00	0.88	-	-	-	24.95	-0.22	-	10,000
Dec-28 11.50	1.41	-	-	-	23.79	-0.33	-	1,000
Jun-29 11.00	1.47	-	-	-	24.93	-0.31	-	140
Dec-29 7.75	0.57	-	-	-	26.96	-0.14	-	30,000
Dec-29 8.00	0.63	-	-	-	26.81	-0.15	-	17,000
Dec-29 11.00	1.67	-	-	-	25.05	-0.33	-	20,000
Dec-29 11.50	1.90	-	-	-	24.76	-0.36	-	17,000
Dec-29 12.50	2.39	-	-	-	24.17	-0.42	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.50	3.25	-	-	-	29.19	1.00	-	6
Sep-25 12.00	2.75	-	-	-	27.90	1.00	-	15
Sep-25 12.50	2.25	-	-	-	26.62	1.00	-	10
Sep-25 13.00	1.75	-	-	-	25.33	1.00	-	34
Sep-25 13.00	1.75	-	-	-	25.33	1.00	-	275
Sep-25 14.00	0.75	-	-	-	22.75	0.99	-	10
Sep-25 14.50	0.29	-	-	-	21.46	0.78	-	1
Oct-25 12.00	2.77	-	-	-	26.98	0.99	-	10
Oct-25 13.50	1.31	-	-	-	23.29	0.91	-	20
Oct-25 15.00	0.25	-	-	-	19.79	0.41	-	4
Dec-25 9.50	5.30	-	-	-	34.13	0.99	-	2
Dec-25 10.00	4.80	-	-	-	32.98	0.99	-	1
Dec-25 14.00	1.18	-	-	-	23.76	0.70	-	6
Dec-25 15.50	0.37	-	-	-	21.07	0.36	-	3,009
Mar-26 9.00	5.36	-	-	-	33.64	0.97	-	11
Mar-26 9.50	4.88	-	-	-	32.64	0.96	-	1
Mar-26 10.00	4.41	-	-	-	31.65	0.95	-	2
Mar-26 11.00	3.49	-	-	-	29.66	0.91	-	7
Mar-26 14.00	1.16	-	-	-	23.69	0.59	-	49
Jun-26 16.00	0.47	-	-	-	20.31	0.31	-	3
Dec-26 17.00	0.38	-	-	-	20.14	0.23	-	7
Dec-27 12.00	2.65	-	-	-	26.64	0.65	-	15,000
Dec-27 16.00	0.91	-	-	-	22.81	0.35	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	32.06	-	-	1
Sep-25 11.00	-	-	-	-	30.77	-	-	457
Sep-25 11.00	-	-	-	-	30.77	-	-	275
Sep-25 12.50	-	-	-	-	26.91	-	-	186
Sep-25 13.00	-	-	-	-	25.62	-	-	15
Sep-25 13.50	-	-	-	-	24.33	-	-	11
Dec-25 9.00	-	-	-	-	34.60	-	-	50
Dec-25 9.50	-	-	-	-	33.44	-	-	1
Dec-25 11.00	0.02	-	-	-	29.99	-0.02	-	20
Dec-25 11.50	0.03	-	-	-	28.83	-0.04	-	3,009
Dec-25 13.00	0.15	-	-	-	25.37	-0.14	-	1
Dec-25 13.50	0.23	-	-	-	24.22	-0.21	-	370
Dec-25 17.50	2.69	-	-	-	17.80	-0.96	-	2
Mar-26 9.50	0.03	-	-	-	29.96	-0.02	-	2
Mar-26 9.75	0.03	-	-	-	29.47	-0.03	-	1
Mar-26 11.00	0.09	-	-	-	26.98	-0.07	-	7
Jun-26 12.00	0.30	-	-	-	24.54	-0.16	-	13
Jun-26 13.00	0.50	-	-	-	22.66	-0.26	-	15
Jun-26 15.00	1.26	-	-	-	19.19	-0.55	-	1
Dec-26 10.00	0.20	-	-	-	26.07	-0.09	-	7
Dec-26 11.00	0.34	-	-	-	24.46	-0.15	-	1
Mar-27 11.50	0.55	-	-	-	22.65	-0.22	-	1

	Previous Close	3.67		15/09/25
	SACYR Close	3.67		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.69	-	-	-	18.22	0.99	-	70
Dec-25 3.10	0.59	-	-	-	18.17	0.97	-	20
Dec-25 3.20	0.50	-	-	-	18.13	0.94	-	10
Dec-25 3.30	0.41	-	-	-	18.08	0.90	-	10
Mar-26 3.10	0.60	-	-	-	18.70	0.94	-	5
Mar-26 3.30	0.43	-	-	-	18.61	0.84	-	10
Mar-26 3.50	0.28	-	-	-	18.52	0.69	-	10
Mar-26 3.60	0.22	-	-	-	18.47	0.60	-	10
Jun-26 3.20	0.54	-	-	-	19.37	0.84	-	10
Jun-26 3.70	0.23	-	-	-	19.15	0.51	-	10
Jun-26 3.80	0.18	-	-	-	19.15	0.45	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.38	-0.03	-	10
Dec-25 3.80	0.22	-	-	-	21.07	-0.59	-	6
Jun-26 3.60	0.25	-	-	-	21.67	-0.44	-	10

	Previous Close	8.49		15/09/25
	SANTANDER Close	8.61		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	4.21	-	-	-	51.78	1.00	-	20
Sep-25 4.50	4.11	-	-	-	51.18	1.00	-	15
Sep-25 4.60	4.01	-	-	-	50.59	1.00	-	105
Sep-25 4.70	3.91	-	-	-	49.99	1.00	-	4
Sep-25 4.80	3.81	-	-	-	49.40	1.00	-	18
Sep-25 4.90	3.71	-	-	-	48.80	1.00	-	15
Sep-25 5.00	3.61	-	-	-	48.20	1.00	-	25,005
Sep-25 5.25	3.36	-	-	-	46.71	1.00	-	13
Sep-25 5.50	3.11	-	-	-	45.22	1.00	-	88
Sep-25 5.75	2.86	-	-	-	43.73	1.00	-	10
Sep-25 6.00	2.61	2.60	2.60	2.60	42.24	1.00	1	15,001
Sep-25 6.25	2.36	-	-	-	40.75	1.00	-	150
Sep-25 6.50	2.11	-	-	-	39.26	1.00	-	25,185
Sep-25 6.75	1.86	-	-	-	37.77	1.00	-	27
Sep-25 7.25	1.36	-	-	-	34.79	1.00	-	1,570
Sep-25 7.50	1.11	-	-	-	33.30	1.00	-	560
Sep-25 7.75	0.86	-	-	-	31.81	1.00	-	51
Sep-25 8.00	0.61	0.60	0.60	0.60	30.32	0.99	20	6
Sep-25 8.25	0.37	0.36	0.36	0.36	28.83	0.93	10	104
Sep-25 8.50	0.16	-	-	-	27.34	0.68	-	324
Sep-25 8.75	0.04	-	-	-	26.56	0.29	-	5
Sep-25 9.00	0.01	-	-	-	26.35	0.06	-	100
Sep-25 9.25	-	-	-	-	26.13	-	-	3
Oct-25 6.25	2.37	-	-	-	39.23	1.00	-	30
Oct-25 7.50	1.15	-	-	-	32.07	0.94	-	14
Oct-25 7.75	0.92	-	-	-	30.64	0.89	-	1
Oct-25 8.00	0.70	0.67	0.67	0.67	29.21	0.82	1	504
Oct-25 8.25	0.50	-	-	-	27.77	0.72	-	4
Oct-25 8.50	0.34	-	-	-	26.34	0.59	-	272
Oct-25 8.75	0.21	0.16	0.16	0.16	25.59	0.44	10	53
Oct-25 9.00	0.12	-	-	-	25.36	0.30	5,000	5,000
Nov-25 8.00	0.80	-	-	-	31.34	0.75	-	6
Nov-25 8.75	0.32	-	-	-	27.68	0.47	-	10
Nov-25 9.00	0.23	0.20	0.20	0.20	27.45	0.37	3	13
Nov-25 9.25	0.16	-	-	-	27.23	0.28	-	10
Dec-25 3.90	4.72	-	-	-	54.93	1.00	-	2
Dec-25 4.00	4.62	-	-	-	54.37	1.00	-	25,001
Dec-25 4.10	4.52	-	-	-	53.81	1.00	-	6
Dec-25 4.20	4.42	-	-	-	53.26	1.00	-	10,001
Dec-25 4.40	4.22	-	-	-	52.14	1.00	-	168
Dec-25 4.50	4.12	-	-	-	51.58	1.00	-	15,500
Dec-25 4.60	4.02	-	-	-	51.03	1.00	-	155
Dec-25 4.80	3.82	-	-	-	49.91	1.00	-	622
Dec-25 4.90	3.72	-	-	-	49.35	1.00	-	16
Dec-25 5.00	3.62	-	-	-	48.80	1.00	-	10,003
Dec-25 5.25	3.37	-	-	-	47.40	1.00	-	35
Dec-25 5.50	3.13	-	-	-	46.01	0.99	-	187
Dec-25 5.75	2.88	-	-	-	44.61	0.99	-	245
Dec-25 6.00	2.64	2.60	2.60	2.60	43.22	0.98	3	1,337
Dec-25 6.25	2.40	-	-	-	41.83	0.97	-	10,030
Dec-25 6.50	2.16	-	-	-	40.43	0.95	-	32
Dec-25 6.75	1.92	-	-	-	39.04	0.93	-	184
Dec-25 7.00	1.70	-	-	-	37.65	0.90	-	62
Dec-25 7.25	1.47	-	-	-	36.25	0.87	-	180
Dec-25 7.50	1.26	1.26	1.26	1.26	34.86	0.82	1	45,051
Dec-25 7.75	1.06	-	-	-	33.46	0.77	-	304
Dec-25 8.00	0.87	-	-	-	32.07	0.71	-	50,228
Dec-25 8.25	0.70	-	-	-	30.68	0.64	-	1,767
Dec-25 8.50	0.53	-	-	-	29.28	0.56	-	189
Dec-25 8.75	0.41	-	-	-	28.55	0.47	-	60
Dec-25 9.00	0.32	-	-	-	28.32	0.39	-	30
Dec-25 9.25	0.23	-	-	-	28.10	0.32	-	11
Mar-26 3.60	5.02	-	-	-	50.42	1.00	-	215
Mar-26 4.00	4.62	-	-	-	48.75	1.00	-	11
Mar-26 4.20	4.42	-	-	-	47.91	1.00	-	25
Mar-26 4.40	4.22	-	-	-	47.07	1.00	-	10
Mar-26 4.60	4.02	-	-	-	46.24	0.99	-	14
Mar-26 4.70	3.93	-	-	-	45.82	0.99	-	25
Mar-26 4.80	3.83	-	-	-	45.40	0.99	-	25
Mar-26 4.90	3.73	-	-	-	44.98	0.99	-	25
Mar-26 5.00	3.63	-	-	-	44.56	0.99	-	42
Mar-26 5.50	3.15	-	-	-	42.47	0.97	-	1
Mar-26 5.75	2.92	-	-	-	41.43	0.95	-	15
Mar-26 6.00	2.68	-	-	-	40.38	0.93	-	29
Mar-26 6.25	2.46	-	-	-	39.34	0.91	-	31
Mar-26 6.50	2.24	-	-	-	38.29	0.88	-	75
Mar-26 6.75	2.02	-	-	-	37.25	0.86	-	300
Mar-26 7.00	1.82	-	-	-	36.20	0.83	-	7,820
Mar-26 7.25	1.62	-	-	-	35.16	0.79	-	150
Mar-26 7.50	1.43	-	-	-	34.11	0.75	-	40
Mar-26 7.75	1.25	-	-	-	33.07	0.71	-	10
Mar-26 8.00	1.08	-	-	-	32.02	0.66	-	568
Mar-26 8.25	0.92	-	-	-	30.98	0.61	-	163
Mar-26 8.50	0.76	-	-	-	29.93	0.56	-	1,484
Mar-26 8.75	0.65	-	-	-	29.36	0.51	-	10
Mar-26 9.00	0.54	-	-	-	29.15	0.45	-	10
Jun-26 3.10	5.52	-	-	-	48.75	1.00	-	3
Jun-26 3.70	4.92	-	-	-	46.66	1.00	-	100
Jun-26 4.30	4.32	-	-	-	44.57	1.00	-	22
Jun-26 4.60	4.03	-	-	-	43.52	0.99	-	5
Jun-26 4.80	3.83	-	-	-	42.83	0.98	-	25
Jun-26 4.90	3.73	-	-	-	42.48	0.98	-	1
Jun-26 5.00	3.64	-	-	-	42.13	0.98	-	130
Jun-26 5.50	3.17	-	-	-	40.39	0.95	-	3,750
Jun-26 6.00	2.72	-	-	-	38.64	0.91	-	5
Jun-26 6.25	2.51	-	-	-	37.77	0.89	-	3,735
Jun-26 6.50	2.30	-	-	-	36.90	0.86	-	23
Jun-26 6.75	2.10	-	-	-	36.03	0.83	-	10,000
Jun-26 7.00	1.90	-	-	-	35.16	0.80	-	71
Jun-26 7.25	1.71	-	-	-	34.29	0.77	-	141
Jun-26 7.50	1.53	-	-	-	33.42	0.73	-	168
Jun-26 7.75	1.36	-	-	-	32.55	0.70	-	60
Jun-26 8.00	1.20	1.16	1.16	1.16	31.68	0.66	10	22,548
Jun-26 8.25	1.04	-	-	-	30.80	0.61	-	1
Jun-26 8.50	0.90	-	-	-	29.93	0.57	-	10
Jun-26 8.75	0.77	-	-	-	29.43	0.52	-	7
Jun-26 9.00	0.66	-	-	-	29.20	0.47	-	331
Jun-26 9.25	0.58	-	-	-	28.98	0.43	-	150
Jun-26 9.50	0.49	-	-	-	28.76	0.38	-	7
Sep-26 4.20	4.42	-	-	-	42.83	1.00	-	1
Sep-26 4.50	4.13	-	-	-	41.91	0.99	-	2
Sep-26 4.60	4.03	-	-	-	41.60	0.99	-	25
Sep-26 4.70	3.93	-	-	-	41.30	0.98	-	50
Sep-26 4.80	3.84	-	-	-	40.99	0.98	-	25
Sep-26 4.90	3.75	-	-	-	40.69	0.97	-	25
Sep-26 5.00	3.65	-	-	-	40.38	0.96	-	25
Sep-26 6.25	2.56	-	-	-	36.56	0.86	-	5
Sep-26 6.50	2.36	-	-	-	35.79	0.84	-	16
Sep-26 7.50	1.62	-	-	-	32.73	0.72	-	70
Sep-26 9.50	0.61	-	-	-	28.55	0.41	-	3
Sep-26 9.75	0.53	-	-	-	28.32	0.37	-	5
Sep-26 10.00	0.46	-	-	-	28.10	0.34	-	4
Dec-26 3.00	5.62	-	-	-	44.95	1.00	-	1
Dec-26 3.50	5.12	-	-	-	43.58	1.00	-	6
Dec-26 3.60	5.02	-	-	-	43.30	1.00	-	5
Dec-26 3.70	4.92	-	-	-	43.03	1.00	-	5
Dec-26 3.80	4.82	-	-	-	42.75	1.00	-	5
Dec-26 3.90	4.72	-	-	-	42.48	1.00	-	5
Dec-26 4.00	4.62	-	-	-	42.20	1.00	-	25,100
Dec-26 4.40	4.22	-	-	-	41.10	0.99	-	50
Dec-26 4.50	4.13	-	-	-	40.83	0.99	-	1
Dec-26 4.60	4.03	-	-	-	40.55	0.98	-	82
Dec-26 4.70	3.94	-	-	-	40.28	0.98	-	50
Dec-26 4.80	3.84	-	-	-	40.00	0.97	-	15,050
Dec-26 4.90	3.75	-	-	-	39.73	0.96	-	50
Dec-26 5.00	3.65	-	-	-	39.45	0.96	-	10,029
Dec-26 5.25	3.43	-	-	-	38.77	0.94	-	25
Dec-26 5.75	3.00	-	-	-	37.39	0.90	-	6
Dec-26 6.00	2.79	-	-	-	36.70	0.87	-	4
Dec-26 6.50	2.40	-	-	-	35.33	0.83	-	5
Dec-26 7.50	1.69	-	-	-	32.58	0.71	-	10
Dec-26 7.75	1.54	-	-	-	31.89	0.68	-	5
Dec-26 8.00	1.38	-	-	-	31.21	0.64	-	10,000
Dec-26 8.25	1.23	-	-	-	30.52	0.61	-	100
Dec-26 8.75	0.98	-	-	-	29.39	0.54	-	4
Dec-26 9.00	0.87	-	-	-	29.15	0.50	-	3
Mar-27 4.50	4.14	-	-	-	39.96	0.98	-	25
Mar-27 4.60	4.04	-	-	-	39.71	0.97	-	25
Mar-27 4.70	3.95	-	-	-	39.45	0.97	-	25
Mar-27 4.80	3.85	-	-	-	39.20	0.96	-	50
Mar-27 4.90	3.76	-	-	-	38.94	0.95	-	50
Mar-27 5.00	3.68	-	-	-	38.68	0.95	-	50
Mar-27 5.25	3.46	-	-	-	38.05	0.92	-	25
Mar-27 6.00	2.84	-	-	-	36.13	0.86	-	25
Mar-27 6.25	2.65	-	-	-	35.49	0.84	-	25
Mar-27 7.50	1.77	-	-	-	32.30	0.70	-	1
Mar-27 8.00	1.47	-	-	-	31.02	0.64	-	2
Jun-27 3.60	5.02	-	-	-	41.17	1.00	-	7
Jun-27 3.70	4.92	-	-	-	40.95	1.00	-	7
Jun-27 3.80	4.82	-	-	-	40.72	1.00	-	8
Jun-27 4.70	3.95	-	-	-	38.66	0.97	-	1
Jun-27 6.00	2.86	-	-	-	35.69	0.86	-	25
Jun-27 6.25	2.67	-	-	-	35.12	0.83	-	25
Jun-27 6.50	2.49	-	-	-	34.55	0.81	-	25
Jun-27 6.75	2.31	-	-	-	33.98	0.78	-	25
Jun-27 7.00	2.14	-	-	-	33.41	0.76	-	26
Jun-27 7.25	1.98	-	-	-	32.84	0.73	-	25
Jun-27 9.00	1.04	-	-	-	29.34	0.52	-	6,000
Dec-27 2.30	6.31	-	-	-	42.65	1.00	-	70
Dec-27 3.50	5.12	-	-	-	40.28	1.00	-	10,002
Dec-27 3.60	5.02	-	-	-	40.08	1.00	-	10
Dec-27 4.20	4.42	-	-	-	38.90	0.99	-	7,000
Dec-27 4.30	4.33	-	-	-	38.70	0.99	-	1
Dec-27 4.90	3.78	-	-	-	37.52	0.94	-	4
Dec-27 5.00	3.69	-	-	-	37.32	0.93	-	2
Dec-27 5.25	3.49	-	-	-	36.82	0.90	-	3
Dec-27 5.50	3.29	-	-	-	36.33	0.88	-	5
Dec-27 7.00	2.24	-	-	-	33.37	0.75	-	2,545
Dec-27 7.50	1.95	-	-	-	32.38	0.70	-	4
Dec-28 5.00	3.76	-	-	-	38.01	0.90	-	1
Dec-28 8.50	1.71	-	-	-	32.18	0.61	-	3,004

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	-	-	-	-	60.68	-	-	32,000
Sep-25 3.50	-	-	-	-	58.90	-	-	1
Sep-25 3.60	-	-	-	-	58.30	-	-	2
Sep-25 3.70	-	-	-	-	57.70	-	-	106
Sep-25 3.90	-	-	-	-	56.51	-	-	20,150
Sep-25 4.00	-	-	-	-	55.92	-	-	57,506
Sep-25 4.10	-	-	-	-	55.32	-	-	20
Sep-25 4.20	-	-	-	-	54.72	-	-	50,028
Sep-25 4.30	-	-	-	-	54.13	-	-	9,012
Sep-25 4.40	-	-	-	-	53.53	-	-	13
Sep-25 4.50	-	-	-	-	52.93	-	-	112
Sep-25 4.70	-	-	-	-	51.74	-	-	2
Sep-25 4.80	-	-	-	-	51.15	-	-	35
Sep-25 4.90	-	-	-	-	50.55	-	-	10
Sep-25 5.00	-	-	-	-	49.95	-	-	135
Sep-25 5.25	-	-	-	-	48.46	-	-	56
Sep-25 5.50	-	-	-	-	46.97	-	-	205
Sep-25 5.75	-	-	-	-	45.48	-	-	103
Sep-25 6.00	-	-	-	-	43.99	-	-	5,074
Sep-25 6.25	-	-	-	-	42.50	-	-	247
Sep-25 6.50	-	-	-	-	41.01	-	-	7,525
Sep-25 6.75	-	-	-	-	39.52	-	-	167
Sep-25 7.00	-	-	-	-	38.03	-	-	103
Sep-25 7.25	-	-	-	-	36.54	-	-	27
Sep-25 7.50	-	-	-	-	35.05	-	-	32
Sep-25 7.75	-	-	-	-	33.56	-	-	33
Sep-25 8.00	-	-	-	-	32.07	-0.01	-	536
Sep-25 8.25	0.01	0.03	0.03	0.03	30.58	-0.09	2	43
Sep-25 8.50	0.06	0.07	0.07	0.07	29.09	-0.33	2	173
Sep-25 8.75	0.19	0.22	0.22	0.22	28.31	-0.70	50	201
Sep-25 9.00	0.40	-	-	-	28.10	-0.93	-	10
Sep-25 10.00	1.39	-	-	-	27.25	-1.00	-	2
Sep-25 w4 8.00	0.02	-	-	-	30.03	-0.07	-	10
Oct-25 5.75	-	-	-	-	42.45	-	-	10
Oct-25 6.00	-	-	-	-	41.01	-	-	10
Oct-25 6.25	-	-	-	-	39.58	-	-	12
Oct-25 6.50	-	-	-	-	38.15	-0.01	-	5
Oct-25 6.75	-	-	-	-	36.72	-0.01	-	130
Oct-25 7.00	0.01	-	-	-	35.28	-0.02	-	15
Oct-25 7.25	0.01	-	-	-	33.85	-0.04	-	15
Oct-25 7.50	0.02	-	-	-	32.42	-0.07	3,500	10
Oct-25 7.75	0.05	-	-	-	30.99	-0.11	-	13
Oct-25 8.00	0.08	0.08	0.08	0.08	29.56	-0.18	5	5
Oct-25 8.25	0.13	0.13	0.13	0.13	28.12	-0.28	5	7
Oct-25 8.50	0.22	0.19	0.19	0.19	26.69	-0.41	1	9
Oct-25 9.00	0.50	-	-	-	25.71	-0.70	-	4
Oct-25 9.25	0.69	-	-	-	25.49	-0.82	-	10
Nov-25 6.75	0.04	-	-	-	37.34	-0.06	-	13
Nov-25 7.00	0.06	-	-	-	35.89	-0.09	-	11
Nov-25 7.75	0.16	-	-	-	31.53	-0.22	-	7
Nov-25 8.00	0.21	-	-	-	30.08	-0.29	-	8
Nov-25 8.25	0.29	-	-	-	28.63	-0.37	-	264
Nov-25 8.50	0.38	-	-	-	27.18	-0.47	-	205
Nov-25 8.75	0.51	0.51	0.51	0.51	26.42	-0.57	5	6
Nov-25 10.00	1.50	1.54	1.54	1.54	25.30	-0.92	20	20
Dec-25 2.90	-	-	-	-	58.09	-	-	32
Dec-25 3.00	-	-	-	-	57.54	-	-	110
Dec-25 3.10	-	-	-	-	56.98	-	-	5,010
Dec-25 3.20	-	-	-	-	56.42	-	-	117,500
Dec-25 3.40	-	-	-	-	55.31	-	-	30
Dec-25 3.50	-	-	-	-	54.75	-	-	100
Dec-25 3.60	-	-	-	-	54.19	-	-	103
Dec-25 3.70	-	-	-	-	53.63	-	-	26,003
Dec-25 3.80	-	-	-	-	53.08	-	-	25,081
Dec-25 4.00	-	-	-	-	51.96	-	-	104,954
Dec-25 4.10	-	-	-	-	51.40	-	-	32
Dec-25 4.20	-	-	-	-	50.85	-	-	10,035
Dec-25 4.30	-	-	-	-	50.29	-	-	401
Dec-25 4.40	-	-	-	-	49.73	-	-	20,351
Dec-25 4.50	-	-	-	-	49.17	-	-	5,728
Dec-25 4.60	-	-	-	-	48.62	-	-	334
Dec-25 4.70	-	-	-	-	48.06	-0.01	-	5,005
Dec-25 4.80	-	-	-	-	47.50	-0.01	-	240
Dec-25 4.90	0.01	-	-	-	46.94	-0.01	-	20
Dec-25 5.00	0.01	-	-	-	46.39	-0.01	-	6,272
Dec-25 5.25	0.01	0.04	0.04	0.04	44.99	-0.01	20	15,811
Dec-25 5.50	0.01	-	-	-	43.60	-0.02	-	15,364
Dec-25 5.75	0.02	-	-	-	42.20	-0.03	-	446
Dec-25 6.00	0.03	-	-	-	40.81	-0.04	-	2,382
Dec-25 6.25	0.04	-	-	-	39.42	-0.05	-	116
Dec-25 6.50	0.05	-	-	-	38.02	-0.07	-	523
Dec-25 6.75	0.07	-	-	-	36.63	-0.09	-	45
Dec-25 7.00	0.10	-	-	-	35.24	-0.12	-	5,020
Dec-25 7.25	0.13	-	-	-	33.84	-0.15	-	185
Dec-25 7.50	0.17	-	-	-	32.45	-0.19	-	5,107
Dec-25 7.75	0.21	-	-	-	31.05	-0.25	-	16
Dec-25 8.00	0.28	-	-	-	29.66	-0.31	-	128
Dec-25 8.25	0.35	-	-	-	28.27	-0.38	-	22
Dec-25 8.50	0.45	0.46	0.46	0.46	26.87	-0.46	2	11
Dec-25 9.00	0.73	-	-	-	25.91	-0.63	-	18
Dec-25 9.50	1.10	-	-	-	25.47	-0.78	-	20
Mar-26 3.30	-	-	-	-	49.50	-	-	2
Mar-26 3.70	-	-	-	-	47.83	-	-	10
Mar-26 3.90	0.01	-	-	-	46.99	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	46.58	-0.01	-	2
Mar-26 4.10	0.01	-	-	-	46.16	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	45.74	-0.01	-	5
Mar-26 5.00	0.03	-	-	-	42.39	-0.03	-	15,012
Mar-26 5.25	0.04	-	-	-	41.35	-0.04	-	110
Mar-26 5.50	0.05	-	-	-	40.30	-0.05	-	22,616
Mar-26 5.75	0.07	-	-	-	39.26	-0.06	-	868
Mar-26 6.00	0.09	-	-	-	38.21	-0.07	-	10,631
Mar-26 6.25	0.11	-	-	-	37.17	-0.09	-	4
Mar-26 6.50	0.14	-	-	-	36.12	-0.12	-	9
Mar-26 6.75	0.17	-	-	-	35.08	-0.14	-	160
Mar-26 7.00	0.21	-	-	-	34.03	-0.17	-	3
Mar-26 7.25	0.26	-	-	-	32.99	-0.20	-	132
Mar-26 7.50	0.31	-	-	-	31.94	-0.24	-	389
Mar-26 7.75	0.38	-	-	-	30.90	-0.29	-	11
Mar-26 8.00	0.45	-	-	-	29.85	-0.33	-	10
Mar-26 8.50	0.63	-	-	-	27.76	-0.45	-	2
Mar-26 9.75	1.43	-	-	-	26.37	-0.73	-	3
Jun-26 3.10	-	-	-	-	46.59	-	-	1
Jun-26 3.80	0.01	-	-	-	44.15	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	43.10	-0.02	-	3
Jun-26 4.20	0.03	-	-	-	42.76	-0.02	-	5
Jun-26 4.30	0.03	-	-	-	42.41	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	42.06	-0.02	-	5
Jun-26 4.50	0.04	-	-	-	41.71	-0.03	-	3,751
Jun-26 4.70	0.05	-	-	-	41.01	-0.03	-	5
Jun-26 4.80	0.05	-	-	-	40.67	-0.04	-	6
Jun-26 4.90	0.06	-	-	-	40.32	-0.04	-	5
Jun-26 5.50	0.10	-	-	-	38.23	-0.07	-	17
Jun-26 5.75	0.13	-	-	-	37.36	-0.09	-	116
Jun-26 6.00	0.16	-	-	-	36.48	-0.11	-	2
Jun-26 6.25	0.19	-	-	-	35.61	-0.13	-	3,502
Jun-26 6.50	0.23	0.21	0.21	0.21	34.74	-0.15	1	776
Jun-26 6.75	0.28	-	-	-	33.87	-0.18	-	100
Jun-26 7.00	0.33	-	-	-	33.00	-0.21	-	306
Jun-26 7.25	0.39	-	-	-	32.13	-0.24	-	102
Jun-26 7.50	0.46	-	-	-	31.26	-0.28	-	5
Jun-26 7.75	0.53	-	-	-	30.39	-0.32	-	110
Jun-26 8.00	0.62	-	-	-	29.52	-0.36	-	8,022
Jun-26 10.50	2.19	-	-	-	25.71	-0.80	-	1
Sep-26 4.00	0.03	-	-	-	41.26	-0.02	-	2
Sep-26 6.00	0.21	-	-	-	35.14	-0.12	32,500	32,505
Sep-26 7.00	0.40	-	-	-	32.08	-0.22	-	10
Sep-26 7.25	0.47	0.48	0.48	0.48	31.32	-0.25	5	-
Sep-26 8.00	0.71	-	-	-	29.03	-0.36	-	5
Dec-26 2.50	-	-	-	-	43.67	-	-	40
Dec-26 2.80	0.01	-	-	-	42.85	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	41.75	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	41.20	-0.01	-	2
Dec-26 3.50	0.03	-	-	-	40.93	-0.02	-	5
Dec-26 3.60	0.03	-	-	-	40.65	-0.02	-	50,002
Dec-26 4.00	0.05	-	-	-	39.55	-0.03	-	25,007
Dec-26 4.20	0.06	-	-	-	39.00	-0.03	-	25
Dec-26 4.30	0.07	-	-	-	38.73	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	38.45	-0.04	-	10,000
Dec-26 4.60	0.09	-	-	-	37.90	-0.05	-	80
Dec-26 4.70	0.10	-	-	-	37.63	-0.05	-	5
Dec-26 4.80	0.11	-	-	-	37.35	-0.06	-	15,000
Dec-26 4.90	0.12	-	-	-	37.08	-0.06	-	150
Dec-26 5.00	0.13	-	-	-	36.80	-0.07	-	20,400
Dec-26 5.25	0.15	-	-	-	36.12	-0.08	-	600
Dec-26 6.50	0.37	-	-	-	32.68	-0.19	-	159
Dec-26 6.75	0.42	-	-	-	31.99	-0.21	-	155
Dec-26 7.00	0.50	-	-	-	31.31	-0.24	-	34
Dec-26 7.25	0.57	-	-	-	30.62	-0.27	-	10
Dec-26 7.75	0.73	-	-	-	29.24	-0.34	-	60
Dec-26 8.00	0.83	-	-	-	28.56	-0.37	-	7,500
Dec-26 8.50	1.04	1.07	1.07	1.06	27.18	-0.45	10	10
Mar-27 5.25	0.19	-	-	-	35.13	-0.09	-	470
Mar-27 6.75	0.48	-	-	-	31.29	-0.22	-	371
Mar-27 8.50	1.11	-	-	-	26.82	-0.44	-	100
Jun-27 3.00	0.02	-	-	-	39.02	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	36.74	-0.04	-	1
Jun-27 5.50	0.26	-	-	-	33.31	-0.12	-	42
Jun-27 6.00	0.36	-	-	-	32.17	-0.16	-	15,000
Jun-27 7.00	0.62	-	-	-	29.89	-0.26	-	5,000
Jun-27 7.50	0.79	-	-	-	28.75	-0.32	-	660
Jun-27 8.00	0.98	1.03	1.03	1.03	27.60	-0.38	3	6,000
Sep-27 8.00	1.03	-	-	-	27.25	-0.38	-	310
Dec-27 3.30	0.05	-	-	-	36.17	-0.02	-	20
Dec-27 3.50	0.06	-	-	-	35.78	-0.03	-	10,040
Dec-27 3.90	0.09	-	-	-	34.99	-0.04	-	10
Dec-27 4.00	0.10	-	-	-	34.79	-0.05	-	42
Dec-27 4.20	0.12	-	-	-	34.40	-0.06	-	7,000
Dec-27 4.40	0.15	-	-	-	34.00	-0.07	-	51,025
Dec-27 4.70	0.19	-	-	-	33.41	-0.08	-	10
Dec-27 5.25	0.27	-	-	-	32.32	-0.12	-	11,500
Dec-27 5.75	0.38	-	-	-	31.34	-0.15	-	7,725
Dec-27 6.00	0.44	-	-	-	30.84	-0.17	-	150
Dec-27 6.25	0.50	-	-	-	30.35	-0.20	-	150
Dec-27 6.50	0.58	-	-	-	29.86	-0.22	-	151
Dec-27 6.75	0.65	-	-	-	29.36	-0.24	-	150
Dec-27 7.00	0.72	-	-	-	28.87	-0.27	-	2,500
Dec-27 7.25	0.81	-	-	-	28.38	-0.30	-	325
Dec-27 7.50	0.91	-	-	-	27.88	-0.32	-	300
Dec-27 8.00	1.10	-	-	-	26.89	-0.38	-	75
Dec-27 8.75	1.46	-	-	-	25.55	-0.48	-	23
Dec-28 4.20	0.23	-	-	-	33.84	-0.08	-	10,000
Dec-28 8.00	1.39	-	-	-	27.52	-0.38	-	8,000
Dec-28 8.50	1.63	-	-	-	26.68	-0.43	-	3,000
Dec-29 3.90	0.26	-	-	-	34.04	-0.08	-	3,250
Dec-29 5.50	0.65	-	-	-	31.63	-0.17	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	4.21	-	-	-	51.78	1.00	-	10
Sep-25 6.25	2.36	-	-	-	40.75	1.00	-	10
Sep-25 6.75	1.86	-	-	-	37.77	1.00	-	5
Sep-25 7.00	1.61	1.68	1.68	1.68	36.28	1.00	10	10
Sep-25 7.50	1.11	-	-	-	33.30	1.00	-	30
Sep-25 7.75	0.86	-	-	-	31.81	1.00	-	20
Sep-25 8.25	0.37	-	-	-	28.83	0.92	-	10
Oct-25 7.25	1.39	-	-	-	33.50	0.96	-	12
Oct-25 8.00	0.70	-	-	-	29.21	0.82	-	10
Oct-25 8.25	0.50	-	-	-	27.77	0.72	-	10
Oct-25 8.50	0.33	-	-	-	26.34	0.59	-	20
Oct-25 8.75	0.21	-	-	-	25.59	0.44	-	2,153
Dec-25 3.40	5.12	-	-	-	57.72	0.99	-	30
Dec-25 4.00	4.52	-	-	-	54.37	0.99	-	20
Dec-25 5.50	3.05	-	-	-	46.01	0.97	-	50
Dec-25 5.75	2.81	-	-	-	44.61	0.96	-	1
Dec-25 6.25	2.33	-	-	-	41.83	0.94	-	110
Dec-25 7.00	1.65	-	-	-	37.65	0.87	-	2
Dec-25 7.25	1.44	-	-	-	36.25	0.83	-	1
Mar-26 4.00	4.55	-	-	-	48.75	0.98	-	5
Mar-26 7.25	1.62	-	-	-	35.16	0.78	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	41.01	-	-	1
Sep-25 6.75	-	-	-	-	39.52	-	-	1
Sep-25 7.00	-	-	-	-	38.03	-	-	900
Sep-25 7.25	-	-	-	-	36.54	-	-	20
Sep-25 7.50	-	-	-	-	35.05	-	-	1,020
Sep-25 9.25	0.64	0.68	0.68	0.68	27.88	-0.99	5	40
Oct-25 w1 8.25	0.08	0.07	0.07	0.07	28.25	-0.23	1,200	1,200
Oct-25 6.00	-	-	-	-	41.01	-	-	900
Oct-25 8.00	0.08	-	-	-	29.56	-0.18	-	12
Oct-25 8.25	0.13	-	-	-	28.12	-0.28	-	10
Oct-25 8.50	0.21	-	-	-	26.69	-0.41	-	20
Nov-25 7.00	0.06	-	-	-	35.89	-0.09	-	1,100
Nov-25 9.50	1.05	-	-	-	25.75	-0.82	-	20
Dec-25 4.00	-	-	-	-	51.96	-	-	30,000
Dec-25 4.80	-	-	-	-	47.50	-0.01	-	420
Dec-25 4.90	0.01	-	-	-	46.94	-0.01	-	300
Dec-25 5.00	0.01	-	-	-	46.39	-0.01	-	2
Dec-25 5.50	0.01	-	-	-	43.60	-0.02	-	3
Dec-25 5.75	0.02	-	-	-	42.20	-0.03	-	540
Dec-25 6.00	0.03	-	-	-	40.81	-0.04	-	1
Dec-25 6.25	0.04	-	-	-	39.42	-0.05	-	750
Dec-25 7.00	0.10	-	-	-	35.24	-0.12	-	50
Dec-25 7.75	0.21	-	-	-	31.05	-0.24	-	1
Mar-26 5.75	0.07	-	-	-	39.26	-0.06	-	500
Mar-26 10.50	2.02	-	-	-	25.76	-0.83	-	5
Jun-26 6.00	0.16	-	-	-	36.48	-0.10	-	1,910
Jun-26 7.25	0.39	-	-	-	32.13	-0.24	-	5
Jun-26 8.25	0.71	-	-	-	28.64	-0.40	-	4

	Previous Close	11.96		15/09/25
	SOLARIA Close	11.93		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	5.43	-	-	-	52.06	1.00	-	1
Sep-25 9.25	2.68	-	-	-	49.37	1.00	-	1
Sep-25 10.00	1.93	-	-	-	48.64	1.00	-	10
Sep-25 10.50	1.43	-	-	-	48.15	1.00	-	10
Sep-25 11.00	0.95	-	-	-	47.66	0.95	-	30
Sep-25 11.50	0.51	-	-	-	47.17	0.78	-	10
Sep-25 13.00	0.01	-	-	-	46.54	0.04	-	10
Sep-25 13.50	-	-	-	-	46.44	0.01	-	8
Sep-25 14.50	-	-	-	-	46.25	-	-	30
Oct-25 10.00	2.04	-	-	-	50.86	0.90	-	20
Oct-25 12.00	0.67	-	-	-	48.85	0.52	-	25
Oct-25 12.50	0.47	-	-	-	48.76	0.41	-	10
Oct-25 13.00	0.31	0.37	0.37	0.37	48.68	0.30	10	60
Oct-25 13.50	0.20	-	-	-	48.60	0.22	-	10
Oct-25 14.00	0.13	-	-	-	48.51	0.15	-	30
Oct-25 16.00	0.01	-	-	-	48.18	0.02	-	20
Nov-25 9.00	3.05	-	-	-	48.55	0.93	-	15
Dec-25 6.25	5.71	-	-	-	48.66	1.00	-	1
Dec-25 7.50	4.49	-	-	-	47.69	0.98	-	10
Dec-25 7.75	4.25	-	-	-	47.49	0.97	-	2
Dec-25 8.25	3.79	-	-	-	47.10	0.95	-	1
Dec-25 9.00	3.11	-	-	-	46.51	0.91	-	40
Dec-25 9.50	2.70	-	-	-	46.12	0.86	-	27
Dec-25 11.50	1.33	-	-	-	44.56	0.62	-	50
Dec-25 13.00	0.69	-	-	-	44.01	0.40	-	29
Dec-25 14.00	0.43	-	-	-	43.82	0.28	-	21
Mar-26 8.00	4.14	-	-	-	43.23	0.93	-	10
Mar-26 12.00	1.42	-	-	-	41.02	0.56	-	75
Mar-26 12.50	1.22	-	-	-	40.95	0.51	-	50
Mar-26 13.00	1.02	-	-	-	40.88	0.45	-	75
Mar-26 13.50	0.87	-	-	-	40.81	0.41	-	75
Mar-26 14.00	0.72	-	-	-	40.74	0.36	-	50
Mar-26 15.00	0.51	-	-	-	40.60	0.27	-	1
Jun-26 8.00	4.26	-	-	-	41.41	0.91	-	6
Jun-26 12.00	1.70	-	-	-	39.97	0.58	-	46
Jun-26 12.50	1.51	-	-	-	39.93	0.53	-	46
Jun-26 13.00	1.31	-	-	-	39.89	0.49	-	48
Jun-26 13.50	1.15	-	-	-	39.85	0.45	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	50.35	-	-	10
Sep-25 8.50	-	-	-	-	49.86	-	-	110
Sep-25 9.00	-	-	-	-	49.38	-	-	4
Sep-25 10.00	-	-	-	-	48.40	-	-	60
Sep-25 12.50	0.62	-	-	-	46.40	-0.82	-	10
Sep-25 13.50	1.57	-	-	-	46.20	-1.00	-	5
Oct-25 11.00	0.30	-	-	-	49.26	-0.26	-	6
Oct-25 11.50	0.48	0.46	0.46	0.46	48.74	-0.37	10	15
Oct-25 12.00	0.71	0.65	0.65	0.65	48.29	-0.48	30	31
Oct-25 12.50	1.01	-	-	-	48.20	-0.60	-	10
Nov-25 11.00	0.51	-	-	-	46.04	-0.30	-	10
Dec-25 5.25	-	-	-	-	49.27	-	-	5
Dec-25 6.00	-	-	-	-	48.68	-	-	4
Dec-25 9.00	0.14	-	-	-	46.33	-0.09	-	60
Dec-25 11.00	0.63	-	-	-	44.77	-0.31	-	11
Dec-25 12.00	1.08	-	-	-	44.03	-0.46	-	20
Dec-25 13.50	2.05	-	-	-	43.73	-0.67	-	4
Dec-25 14.00	2.43	-	-	-	43.64	-0.72	-	10
Mar-26 6.50	0.03	-	-	-	44.22	-0.02	-	100
Mar-26 10.50	0.72	-	-	-	41.99	-0.27	-	1
Jun-26 11.00	1.16	-	-	-	41.30	-0.33	-	2

	Previous Close	23.88		15/09/25
	TECNICAS REUNIDAS Close	23.78		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	9.12	-	-	-	29.85	1.00	-	3
Sep-25 16.04	7.74	-	-	-	29.23	1.00	-	9
Sep-25 16.95	6.83	-	-	-	28.82	1.00	-	5
Sep-25 22.91	0.90	-	-	-	26.15	0.92	-	4
Sep-25 23.82	0.24	-	-	-	25.75	0.48	-	2
Dec-25 18.33	5.65	-	-	-	34.53	0.94	-	3
Jun-26 11.91	11.99	-	-	-	36.31	0.99	-	2
Dec-26 11.91	12.09	-	-	-	37.22	0.97	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.23	-	-	529
Sep-25 9.62	-	-	-	-	32.82	-	-	1
Sep-25 12.83	-	-	-	-	31.38	-	-	7
Sep-25 14.66	-	-	-	-	30.56	-	-	4
Sep-25 20.16	-	-	-	-	28.09	-	-	20
Sep-25 21.07	-	-	-	-	27.69	-	-	8
Oct-25 17.87	-	-	-	-	33.44	-	-	5
Oct-25 18.33	-	-	-	-	33.23	-	-	3
Oct-25 19.24	0.01	-	-	-	32.83	-0.01	-	2
Dec-25 8.70	-	-	-	-	39.13	-	-	25
Dec-25 12.37	-	-	-	-	37.59	-	-	5
Dec-25 16.04	0.02	-	-	-	36.04	-0.01	-	5
Dec-25 20.16	0.34	-	-	-	34.31	-0.15	-	1
Dec-25 22.91	1.14	-	-	-	33.16	-0.37	-	5
Jun-26 15.12	0.17	-	-	-	35.65	-0.05	-	4

	Previous Close	4.57		15/09/25
	TELEFONICA Close	4.55		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.55	-	-	-	30.18	1.00	-	13
Sep-25 4.30	0.25	-	-	-	26.20	0.98	-	50
Sep-25 4.50	0.08	-	-	-	23.55	0.69	-	26
Sep-25 4.60	0.02	-	-	-	22.67	0.34	-	396
Sep-25 4.70	-	-	-	-	22.29	0.09	-	164
Sep-25 4.80	-	-	-	-	21.90	0.01	-	538
Sep-25 4.90	-	-	-	-	21.51	-	-	150
Sep-25 5.00	-	-	-	-	21.12	-	-	98
Sep-25 5.25	-	-	-	-	20.15	-	-	150
Oct-25 4.40	0.21	-	-	-	21.64	0.72	-	5
Oct-25 4.60	0.09	-	-	-	19.48	0.45	-	5
Oct-25 4.70	0.05	-	-	-	19.10	0.31	-	1
Oct-25 4.90	0.01	-	-	-	18.33	0.10	-	10
Dec-25 3.60	0.99	-	-	-	31.52	0.95	-	37
Dec-25 3.90	0.71	-	-	-	28.27	0.89	-	148
Dec-25 4.00	0.62	-	-	-	27.18	0.86	-	2
Dec-25 4.10	0.53	-	-	-	26.10	0.82	-	198
Dec-25 4.20	0.45	-	-	-	25.01	0.78	-	236
Dec-25 4.30	0.37	-	-	-	23.93	0.72	-	10,411
Dec-25 4.40	0.30	-	-	-	22.85	0.66	-	199
Dec-25 4.50	0.23	-	-	-	21.76	0.58	-	58,102
Dec-25 4.60	0.17	-	-	-	21.05	0.50	-	260
Dec-25 4.70	0.13	-	-	-	20.72	0.41	-	44,135
Dec-25 4.80	0.09	-	-	-	20.40	0.33	-	1,526
Dec-25 4.90	0.07	-	-	-	20.08	0.26	-	125
Dec-25 5.00	0.04	-	-	-	19.76	0.19	-	1,268
Dec-25 5.25	0.01	-	-	-	18.95	0.07	-	150
Dec-25 6.50	-	-	-	-	14.92	-	-	26
Mar-26 3.40	1.18	-	-	-	30.01	0.97	-	10
Mar-26 4.00	0.63	-	-	-	25.00	0.84	-	70
Mar-26 4.20	0.47	-	-	-	23.33	0.75	-	105
Mar-26 4.30	0.39	-	-	-	22.49	0.69	-	192
Mar-26 4.40	0.32	-	-	-	21.66	0.63	-	4
Mar-26 4.50	0.26	0.24	0.24	0.24	20.82	0.56	20	904
Mar-26 4.60	0.21	-	-	-	20.30	0.49	-	7
Mar-26 4.70	0.17	-	-	-	20.11	0.42	-	35,500
Mar-26 4.80	0.13	-	-	-	19.92	0.35	-	40
Mar-26 4.90	0.10	-	-	-	19.73	0.29	-	18
Mar-26 5.00	0.08	-	-	-	19.54	0.23	-	10
Jun-26 2.90	1.67	-	-	-	31.21	1.00	-	2
Jun-26 4.20	0.49	-	-	-	22.93	0.71	-	30,030
Jun-26 4.40	0.36	-	-	-	21.66	0.60	-	25,013
Jun-26 4.50	0.30	-	-	-	21.02	0.54	-	104
Jun-26 4.60	0.25	-	-	-	20.61	0.49	-	38
Jun-26 4.70	0.21	-	-	-	20.45	0.43	-	150
Jun-26 4.80	0.18	-	-	-	20.29	0.38	-	151
Jun-26 4.90	0.15	-	-	-	20.13	0.33	-	2,504
Jun-26 5.00	0.12	-	-	-	19.97	0.28	-	10
Jun-26 5.25	0.07	-	-	-	19.57	0.18	-	10
Sep-26 4.60	0.28	-	-	-	20.94	0.48	-	3
Dec-26 3.70	0.91	-	-	-	24.91	0.89	-	25
Dec-26 3.80	0.82	-	-	-	24.48	0.86	-	6
Dec-26 3.90	0.74	-	-	-	24.06	0.82	-	17
Dec-26 4.00	0.67	-	-	-	23.63	0.77	-	22,654
Dec-26 4.20	0.53	-	-	-	22.79	0.68	-	207
Dec-26 4.30	0.46	-	-	-	22.36	0.63	-	10
Dec-26 4.40	0.40	-	-	-	21.94	0.58	-	2
Dec-26 4.50	0.35	-	-	-	21.51	0.53	-	20,005
Dec-26 4.60	0.31	-	-	-	21.23	0.48	-	35,000
Dec-26 4.70	0.27	-	-	-	21.09	0.44	-	10
Dec-26 4.90	0.20	-	-	-	20.83	0.36	-	4
Dec-26 5.00	0.17	-	-	-	20.70	0.32	-	2
Dec-26 5.25	0.12	-	-	-	20.37	0.24	-	8
Dec-26 5.50	0.08	-	-	-	20.04	0.17	-	2
Mar-27 4.60	0.34	-	-	-	21.67	0.48	-	20,000
Mar-27 4.80	0.26	-	-	-	21.42	0.40	-	4
Jun-27 4.00	0.69	-	-	-	23.84	0.75	-	8
Jun-27 4.70	0.32	-	-	-	21.94	0.45	-	10
Jun-27 4.80	0.28	-	-	-	21.81	0.41	-	150
Jun-27 4.90	0.25	-	-	-	21.68	0.38	-	150
Jun-27 5.00	0.22	-	-	-	21.55	0.35	-	150
Jun-27 5.75	0.08	-	-	-	20.56	0.16	-	20
Sep-27 5.50	0.14	-	-	-	21.21	0.23	-	8
Dec-27 4.00	0.71	-	-	-	24.38	0.72	-	110
Dec-27 4.20	0.59	-	-	-	23.91	0.63	-	1
Dec-27 4.40	0.49	-	-	-	23.45	0.56	-	10
Dec-27 4.50	0.44	-	-	-	23.21	0.52	-	26
Dec-27 4.60	0.40	-	-	-	23.03	0.49	-	1
Dec-27 4.70	0.36	-	-	-	22.91	0.46	-	30,000
Dec-27 5.00	0.27	-	-	-	22.53	0.37	-	515
Dec-27 5.25	0.21	-	-	-	22.22	0.31	-	165
Dec-27 5.50	0.16	-	-	-	21.91	0.25	-	13
Dec-27 6.00	0.09	-	-	-	21.29	0.16	-	6,000
Jun-28 4.00	0.72	-	-	-	24.91	0.70	-	100
Jun-28 5.00	0.31	-	-	-	23.37	0.39	-	4
Dec-28 4.00	0.74	-	-	-	25.64	0.69	-	18
Dec-28 4.40	0.55	-	-	-	24.99	0.55	-	1
Dec-28 4.80	0.41	-	-	-	24.51	0.45	-	10
Dec-28 5.25	0.30	-	-	-	24.09	0.35	-	50
Dec-29 3.40	1.18	-	-	-	27.34	0.95	-	10
Dec-29 4.30	0.64	-	-	-	26.22	0.58	-	1
Dec-29 4.50	0.56	-	-	-	25.97	0.53	-	7
Dec-29 5.00	0.42	-	-	-	25.55	0.43	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.40	-	-	-	-	40.38	-	-	30
Sep-25 3.50	-	-	-	-	39.05	-	-	31
Sep-25 3.60	-	-	-	-	37.73	-	-	715
Sep-25 3.70	-	-	-	-	36.40	-	-	100
Sep-25 3.80	-	-	-	-	35.08	-	-	1,022
Sep-25 3.90	-	-	-	-	33.75	-	-	43
Sep-25 4.00	-	-	-	-	32.43	-	-	74
Sep-25 4.10	-	-	-	-	31.10	-	-	212
Sep-25 4.20	-	-	-	-	29.78	-	-	1,015
Sep-25 4.30	-	-	-	-	28.45	-0.03	-	67
Sep-25 4.40	0.01	-	-	-	27.12	-0.11	-	46,261
Sep-25 4.50	0.03	-	-	-	25.80	-0.33	-	153
Sep-25 4.60	0.08	0.08	0.08	0.08	24.92	-0.65	30	170
Sep-25 4.70	0.15	0.15	0.15	0.15	24.54	-0.89	123	100
Oct-25 4.10	0.01	-	-	-	26.11	-0.08	-	20
Oct-25 4.20	0.02	-	-	-	24.81	-0.12	-	11
Oct-25 4.30	0.03	-	-	-	23.50	-0.19	-	9
Oct-25 4.40	0.06	0.06	0.06	0.06	22.20	-0.28	30	37
Oct-25 4.50	0.09	-	-	-	20.90	-0.41	-	9
Oct-25 4.80	0.27	-	-	-	19.28	-0.82	-	1
Oct-25 5.00	0.45	-	-	-	18.51	-0.97	-	10
Nov-25 4.20	0.06	0.05	0.05	0.05	25.24	-0.21	20	21
Nov-25 4.30	0.08	-	-	-	23.91	-0.26	-	2
Nov-25 4.40	0.10	-	-	-	22.58	-0.33	-	2
Nov-25 4.50	0.13	0.14	0.14	0.14	21.24	-0.42	15	17
Dec-25 2.70	-	-	-	-	40.14	-0.01	-	25
Dec-25 3.00	-	-	-	-	36.89	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	35.81	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	34.72	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	33.64	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	32.56	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	31.47	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	30.39	-0.08	-	1,872
Dec-25 3.70	0.03	-	-	-	29.30	-0.10	30,000	30,013
Dec-25 3.80	0.05	-	-	-	28.22	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	27.14	-0.16	-	199
Dec-25 4.00	0.07	-	-	-	26.05	-0.21	-	80,004
Dec-25 4.10	0.09	-	-	-	24.97	-0.25	-	20,226
Dec-25 4.20	0.12	-	-	-	23.88	-0.31	-	211
Dec-25 4.30	0.15	-	-	-	22.80	-0.38	-	1,602
Dec-25 4.40	0.18	-	-	-	21.72	-0.46	-	305
Dec-25 4.50	0.23	-	-	-	20.63	-0.54	15,000	16,833
Dec-25 4.60	0.28	-	-	-	19.92	-0.63	-	80,238
Dec-25 4.70	0.35	-	-	-	19.59	-0.71	-	42,188
Dec-25 4.80	0.43	-	-	-	19.27	-0.78	-	50
Dec-25 4.90	0.51	-	-	-	18.95	-0.84	-	20
Dec-25 5.00	0.59	-	-	-	18.63	-0.89	-	20
Dec-25 5.25	0.83	-	-	-	17.82	-0.97	-	100
Dec-25 5.50	1.07	-	-	-	17.02	-0.99	-	100
Dec-25 5.75	1.32	-	-	-	16.21	-1.00	-	425
Dec-25 6.00	1.57	-	-	-	15.40	-1.00	-	153
Dec-25 6.25	1.82	-	-	-	14.60	-1.00	-	282
Dec-25 6.50	2.06	-	-	-	13.79	-1.00	-	2
Mar-26 2.20	-	-	-	-	38.83	-	-	3
Mar-26 3.20	0.02	-	-	-	30.49	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	27.98	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	27.15	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	26.31	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	25.48	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	24.64	-0.21	-	122
Mar-26 4.00	0.12	-	-	-	23.81	-0.24	-	143
Mar-26 4.10	0.14	-	-	-	22.97	-0.29	-	535
Mar-26 4.20	0.17	-	-	-	22.14	-0.34	-	1,639
Mar-26 4.30	0.20	-	-	-	21.30	-0.39	-	31
Mar-26 4.40	0.24	-	-	-	20.47	-0.45	-	31,004
Mar-26 4.50	0.28	0.28	0.28	0.28	19.63	-0.52	20	36
Mar-26 4.60	0.33	-	-	-	19.11	-0.58	-	15,008
Mar-26 4.70	0.40	-	-	-	18.92	-0.65	-	35,000
Mar-26 4.80	0.47	-	-	-	18.73	-0.71	-	1
Mar-26 5.00	0.62	-	-	-	18.35	-0.81	-	3
Mar-26 5.50	1.08	-	-	-	17.40	-0.96	-	3
Mar-26 6.00	1.57	-	-	-	16.44	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	26.36	-0.12	-	1,316
Jun-26 3.50	0.08	-	-	-	25.72	-0.14	-	25
Jun-26 3.60	0.10	-	-	-	25.09	-0.17	-	3,000
Jun-26 3.70	0.11	-	-	-	24.45	-0.20	-	100
Jun-26 3.90	0.16	-	-	-	23.17	-0.27	-	27
Jun-26 4.00	0.19	-	-	-	22.54	-0.31	-	25
Jun-26 4.10	0.22	-	-	-	21.90	-0.35	-	10
Jun-26 4.20	0.25	-	-	-	21.26	-0.40	-	30,525
Jun-26 4.30	0.29	-	-	-	20.63	-0.45	-	12
Jun-26 4.40	0.34	-	-	-	19.99	-0.50	-	25,014
Jun-26 4.50	0.38	-	-	-	19.35	-0.56	-	1
Jun-26 4.60	0.44	-	-	-	18.94	-0.61	-	18
Jun-26 4.70	0.51	-	-	-	18.78	-0.66	-	60
Jun-26 4.80	0.58	-	-	-	18.62	-0.71	-	2
Jun-26 5.00	0.73	-	-	-	18.30	-0.79	-	73
Jun-26 5.50	1.17	-	-	-	17.49	-0.93	-	300
Sep-26 3.20	0.05	-	-	-	25.44	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	24.94	-0.11	-	1
Sep-26 4.00	0.21	-	-	-	21.40	-0.31	-	10,005
Sep-26 4.10	0.24	-	-	-	20.89	-0.36	-	607
Sep-26 4.40	0.37	-	-	-	19.38	-0.49	-	1
Sep-26 5.00	0.75	-	-	-	17.95	-0.77	-	17
Sep-26 6.00	1.65	-	-	-	16.49	-0.98	-	5
Dec-26 2.80	0.03	-	-	-	25.54	-0.06	-	5
Dec-26 3.30	0.09	-	-	-	23.42	-0.14	-	4
Dec-26 3.50	0.12	-	-	-	22.57	-0.19	-	4
Dec-26 3.60	0.14	-	-	-	22.14	-0.22	-	1
Dec-26 3.80	0.20	-	-	-	21.29	-0.28	-	2
Dec-26 3.90	0.23	-	-	-	20.87	-0.32	-	1,280
Dec-26 4.00	0.27	-	-	-	20.44	-0.36	-	22,006
Dec-26 4.10	0.30	-	-	-	20.02	-0.40	-	1
Dec-26 4.30	0.39	-	-	-	19.17	-0.49	-	25
Dec-26 4.40	0.44	-	-	-	18.75	-0.53	-	35
Dec-26 4.50	0.49	-	-	-	18.32	-0.58	-	55
Dec-26 4.60	0.55	-	-	-	18.04	-0.62	-	35,010
Dec-26 4.70	0.62	-	-	-	17.90	-0.66	-	1
Dec-26 4.80	0.69	-	-	-	17.77	-0.70	-	50
Dec-26 5.00	0.85	-	-	-	17.51	-0.77	-	1
Dec-26 5.50	1.27	-	-	-	16.85	-0.90	-	100
Dec-26 6.00	1.73	-	-	-	16.19	-0.97	-	4
Dec-26 6.25	1.97	-	-	-	15.86	-0.98	-	17
Mar-27 4.00	0.29	-	-	-	20.09	-0.36	-	50
Mar-27 4.10	0.33	-	-	-	19.72	-0.40	-	25
Mar-27 4.20	0.37	-	-	-	19.36	-0.44	-	600
Mar-27 4.50	0.52	-	-	-	18.26	-0.56	-	5
Mar-27 4.60	0.58	-	-	-	18.01	-0.61	-	20,000
Mar-27 4.70	0.65	-	-	-	17.89	-0.65	-	1
Jun-27 3.80	0.25	-	-	-	19.55	-0.32	-	10
Jun-27 3.90	0.29	-	-	-	19.25	-0.36	-	19
Jun-27 4.00	0.32	-	-	-	18.94	-0.39	-	10
Jun-27 4.30	0.46	-	-	-	18.02	-0.51	-	10
Jun-27 4.40	0.52	-	-	-	17.71	-0.55	-	5
Dec-27 2.20	0.01	-	-	-	22.97	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	21.10	-0.13	-	7,502
Dec-27 4.00	0.40	-	-	-	18.75	-0.42	-	3
Dec-27 4.10	0.45	-	-	-	18.52	-0.46	-	3
Dec-27 4.20	0.50	-	-	-	18.28	-0.49	-	1
Dec-27 4.30	0.55	-	-	-	18.05	-0.53	-	4
Dec-27 4.40	0.61	-	-	-	17.82	-0.56	-	3
Dec-27 4.50	0.67	-	-	-	17.58	-0.60	-	3
Dec-27 4.60	0.73	-	-	-	17.40	-0.63	-	250
Dec-27 4.70	0.80	-	-	-	17.28	-0.67	-	30,000
Dec-27 5.00	1.02	-	-	-	16.90	-0.75	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.35	-	-	-	27.53	1.00	-	10
Dec-25 3.00	1.42	-	-	-	38.02	0.98	-	5
Dec-25 4.50	0.16	-	-	-	21.76	0.46	-	5
Jun-26 4.70	0.17	-	-	-	20.45	0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	35.08	-	-	120
Sep-25 4.00	-	-	-	-	32.43	-	-	10
Sep-25 4.10	-	-	-	-	31.10	-	-	570
Sep-25 4.30	-	-	-	-	28.45	-0.03	-	1
Sep-25 5.00	0.45	-	-	-	23.37	-1.00	-	9
Sep-25 w4 4.40	0.02	-	-	-	23.26	-0.19	-	1,100
Oct-25 4.30	0.03	-	-	-	23.50	-0.19	-	500
Oct-25 4.40	0.06	-	-	-	22.20	-0.28	-	500
Nov-25 4.20	0.06	-	-	-	25.24	-0.20	-	1,000
Nov-25 4.80	0.30	-	-	-	19.62	-0.70	-	10
Dec-25 3.60	0.03	-	-	-	30.39	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	27.14	-0.16	-	300
Dec-25 4.00	0.07	-	-	-	26.05	-0.20	-	5
Dec-25 4.10	0.09	-	-	-	24.97	-0.25	-	590
Dec-25 4.30	0.15	-	-	-	22.80	-0.38	-	750
Dec-25 5.00	0.59	-	-	-	18.63	-0.89	-	10
Dec-25 7.50	3.06	-	-	-	10.57	-0.99	-	5
Dec-25 8.50	4.05	-	-	-	7.35	-0.99	-	48
Dec-25 9.50	5.05	-	-	-	5.55	-0.99	-	50
Dec-25 10.00	5.55	-	-	-	5.55	-0.99	-	53
Dec-25 11.00	6.54	-	-	-	5.55	-0.99	-	52
Dec-25 12.00	7.54	-	-	-	5.55	-0.99	-	361
Dec-25 16.50	12.01	-	-	-	5.55	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	22.97	-0.28	-	600
Mar-26 4.30	0.20	-	-	-	21.30	-0.38	-	680
Mar-26 5.00	0.61	-	-	-	18.35	-0.79	-	5
Mar-26 7.75	3.27	-	-	-	13.11	-0.99	-	750
Jun-26 4.10	0.22	-	-	-	21.90	-0.35	-	1,900
Jun-26 4.20	0.25	-	-	-	21.26	-0.39	-	760

	Previous Close	2.38		15/09/25
	UNICAJA Close	2.42		15/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.50	0.08	-	-	-	27.30	-0.86	-	20
Dec-25 1.30	-	-	-	-	28.82	-	-	8
Dec-25 2.50	0.21	-	-	-	27.91	-0.62	-	10

	Previous Close	92.40		15/09/25
	VIDRALA Close	92.80		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	1.10	-	-	-	15.49	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	0.33	-	-	-	16.93	-0.31	-	1
Oct-25 92.00	1.22	-	-	-	14.96	-0.40	-	5
Dec-25 84.00	0.78	-	-	-	20.45	-0.15	-	1
Dec-25 90.00	1.96	-	-	-	17.78	-0.34	-	5
Dec-25 92.00	2.64	-	-	-	16.89	-0.43	-	5
Mar-26 88.00	2.62	-	-	-	17.59	-0.32	-	5
Mar-26 90.00	3.30	-	-	-	17.02	-0.39	-	5
Mar-26 92.00	4.07	-	-	-	16.46	-0.46	-	5
Mar-26 105.00	13.14	-	-	-	15.57	-0.86	-	4

	Previous Close	60.40		15/09/25
	VISCOFAN Close	59.50		15/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	-	-	-	-	11.04	0.02	-	1
Sep-25 62.98	-	-	-	-	9.62	-	-	1
Nov-25 61.01	0.96	-	-	-	14.60	0.38	-	1
Nov-25 62.98	0.32	-	-	-	13.04	0.18	-	1
Dec-25 49.20	10.59	-	-	-	20.30	0.98	-	1
Dec-25 62.98	0.42	-	-	-	12.55	0.21	-	1
Dec-25 64.95	0.09	-	-	-	11.01	0.07	-	1
Mar-26 59.04	3.02	-	-	-	18.48	0.55	-	2
Mar-26 61.01	1.98	-	-	-	17.40	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	16.38	-	-	1
Sep-25 57.08	-	-	-	-	14.24	-	-	1
Sep-25 59.04	0.14	-	-	-	13.17	-0.28	-	2
Sep-25 61.01	1.51	-	-	-	11.83	-0.99	-	1
Oct-25 51.17	-	-	-	-	17.96	-	-	1
Oct-25 57.08	0.22	-	-	-	14.72	-0.16	-	10
Oct-25 59.04	0.71	-	-	-	13.64	-0.40	-	7
Nov-25 59.04	1.29	-	-	-	15.56	-0.43	-	4
Dec-25 53.14	0.31	-	-	-	16.01	-0.13	-	2
Dec-25 55.11	0.62	-	-	-	15.05	-0.23	-	1
Dec-25 57.08	1.17	0.91	0.91	0.91	14.09	-0.38	1	6
Dec-25 59.04	2.02	-	-	-	13.13	-0.57	-	5
Dec-25 61.01	3.24	-	-	-	11.73	-0.78	-	3
Dec-25 62.98	4.85	-	-	-	10.18	-0.93	-	3
Mar-26 55.11	1.03	-	-	-	14.24	-0.27	-	1
Mar-26 57.08	1.64	-	-	-	13.51	-0.39	-	1
Mar-26 59.04	2.49	-	-	-	12.79	-0.54	-	1
Mar-26 62.98	5.03	-	-	-	10.51	-0.86	-	2
Jun-26 58.00	2.67	-	-	-	13.27	-0.48	-	1
Jun-26 60.00	3.69	-	-	-	12.60	-0.60	-	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.