Boletin

DAILY BULLETIN 07/07/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,658	-	-	8,658	-
MINI IBEX-35	1,502	129	129	1,760	1.00
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	44	1,564	843	2,451	1.86
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,132	-	-	65,132
MINI IBEX-35	2,346	84,893	89,011	176,250
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,635,078	1,610,530	4,054,729	7,300,337
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,973.00		07/07/25
	IBEX - 35 Close	14,074.80		07/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,060.1	14,022	14,077	13,907	8,651	65,002
15-Aug-25	14,079.0	14,046	14,091	13,943	7	40
19-Sep-25	14,094.0	-	-	-	-	-
19-Dec-25	14,019.0	-	-	-	-	90
20-Mar-26	14,009.0	-	-	-	-	-
19-Jun-26	13,850.0	-	-	-	-	-
18-Sep-26	13,774.0	-	-	-	-	-
18-Dec-26	13,689.0	-	-	-	-	-
19-Mar-27	13,679.0	-	-	-	-	-
18-Jun-27	13,525.0	-	-	-	-	-
17-Sep-27	13,453.0	-	-	-	-	-
17-Dec-27	13,382.0	-	-	-	-	-
16-Jun-28	13,253.0	-	-	-	-	-
15-Dec-28	13,118.0	-	-	-	-	-
15-Jun-29	13,005.0	-	-	-	-	-
21-Dec-29	12,909.0	-	-	-	-	-
21-Jun-30	12,791.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	14,057.0	-	-	-	-	-
18-Jul-25	14,060.1	14,025	14,075	13,910	1,481	2,278
25-Jul-25	14,065.0	-	-	-	-	-
01-Aug-25	14,069.0	-	-	-	-	-
15-Aug-25	14,079.0	14,030	14,090	13,935	21	63
19-Sep-25	14,094.0	-	-	-	-	4
19-Dec-25	14,019.0	-	-	-	-	1
20-Mar-26	14,009.0	-	-	-	-	-
19-Jun-26	13,850.0	-	-	-	-	-
18-Sep-26	13,774.0	-	-	-	-	-
18-Dec-26	13,689.0	-	-	-	-	-
19-Mar-27	13,679.0	-	-	-	-	-
18-Jun-27	13,525.0	-	-	-	-	-
17-Sep-27	13,453.0	-	-	-	-	-
17-Dec-27	13,382.0	-	-	-	-	-
16-Jun-28	13,253.0	-	-	-	-	-
15-Dec-28	13,118.0	-	-	-	-	-
15-Jun-29	13,005.0	-	-	-	-	-
21-Dec-29	12,909.0	-	-	-	-	-
21-Jun-30	12,791.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,060.1	-	-	-	-	-
15-Aug-25	14,079.0	-	-	-	-	-

	Previous Close	1,228.30		07/07/25
	IBEX BANCOS Close	1,252.80		07/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,253.6	-	-	-	-	-
15-Aug-25	1,255.0	-	-	-	-	-
19-Sep-25	1,256.0	-	-	-	-	-
19-Dec-25	1,238.0	-	-	-	-	-
20-Mar-26	1,241.0	-	-	-	-	-
19-Jun-26	1,215.0	-	-	-	-	-
18-Sep-26	1,218.0	-	-	-	-	-
18-Dec-26	1,199.0	-	-	-	-	-
19-Mar-27	1,203.0	-	-	-	-	-
18-Jun-27	1,178.0	-	-	-	-	-
17-Sep-27	1,181.0	-	-	-	-	-
17-Dec-27	1,164.0	-	-	-	-	-
16-Jun-28	1,145.0	-	-	-	-	-
15-Dec-28	1,132.0	-	-	-	-	-
15-Jun-29	1,115.0	-	-	-	-	-
21-Dec-29	1,106.0	-	-	-	-	-
21-Jun-30	1,089.0	-	-	-	-	-

	Previous Close	1,668.70		07/07/25
	IBEX ENERGIA Close	1,651.70		07/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,652.7	-	-	-	-	-
15-Aug-25	1,653.0	-	-	-	-	-
19-Sep-25	1,656.0	-	-	-	-	-
19-Dec-25	1,659.0	-	-	-	-	-
20-Mar-26	1,637.0	-	-	-	-	-
19-Jun-26	1,640.0	-	-	-	-	-
18-Sep-26	1,597.0	-	-	-	-	-
18-Dec-26	1,599.0	-	-	-	-	-
19-Mar-27	1,578.0	-	-	-	-	-
18-Jun-27	1,581.0	-	-	-	-	-
17-Sep-27	1,540.0	-	-	-	-	-
17-Dec-27	1,543.0	-	-	-	-	-
16-Jun-28	1,529.0	-	-	-	-	-
15-Dec-28	1,493.0	-	-	-	-	-
15-Jun-29	1,481.0	-	-	-	-	-
21-Dec-29	1,451.0	-	-	-	-	-
21-Jun-30	1,441.0	-	-	-	-	-

	Previous Close	380.00		07/07/25
	IBEX - 35 Impacto DIV Close	380.00		07/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Sep-25	401.0	-	-	-	-	-
19-Dec-25	543.0	-	-	-	-	5,725
18-Dec-26	545.0	-	-	-	-	600
17-Dec-27	530.0	-	-	-	-	75
15-Dec-28	520.0	-	-	-	-	150
21-Dec-29	515.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	161.00		07/07/25
	ACCIONA Close	159.20		07/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	154.01	-	-	-	-	-
15-Aug-25	154.24	-	-	-	-	-
19-Sep-25	154.53	155.36	155.36	155.36	1	1,223
19-Dec-25	155.23	-	-	-	-	-
20-Mar-26	155.89	-	-	-	-	-
19-Jun-26	156.53	-	-	-	-	-
18-Sep-26	152.03	-	-	-	-	-
18-Dec-26	152.65	-	-	-	-	-
19-Mar-27	153.30	-	-	-	-	-
18-Jun-27	153.98	-	-	-	-	-
17-Sep-27	149.48	-	-	-	-	-
17-Dec-27	150.22	-	-	-	-	-
16-Jun-28	151.79	-	-	-	-	-
15-Dec-28	148.13	-	-	-	-	-
15-Jun-29	149.87	-	-	-	-	-
21-Dec-29	146.59	-	-	-	-	-
21-Jun-30	148.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	154.01	-	-	-	-	-
15-Aug-25	154.24	-	-	-	-	-
19-Sep-25	154.53	-	-	-	-	-
19-Dec-25	155.23	-	-	-	-	-
20-Mar-26	155.89	-	-	-	-	-
19-Jun-26	156.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	159.20	-	-	-	-	-

	Previous Close	22.26		07/07/25
	ACCIONA ENERGIA Close	22.10		07/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.11	-	-	-	-	-
15-Aug-25	22.15	-	-	-	-	-
19-Sep-25	22.19	-	-	-	-	-
19-Dec-25	22.29	-	-	-	-	-
20-Mar-26	22.38	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.06	-	-	-	-	-
18-Dec-26	22.15	-	-	-	-	-
19-Mar-27	22.25	-	-	-	-	-
18-Jun-27	21.84	-	-	-	-	-
17-Sep-27	21.95	-	-	-	-	-
17-Dec-27	22.06	-	-	-	-	-
16-Jun-28	21.78	-	-	-	-	-
15-Dec-28	22.02	-	-	-	-	-
15-Jun-29	21.78	-	-	-	-	-
21-Dec-29	22.08	-	-	-	-	-
21-Jun-30	21.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.11	-	-	-	-	-
15-Aug-25	22.15	-	-	-	-	-
19-Sep-25	22.19	-	-	-	-	-
19-Dec-25	22.29	-	-	-	-	-
20-Mar-26	22.38	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.10	-	-	-	-	-

	Previous Close	10.56		07/07/25
	ACERINOX Close	10.68		07/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.38	-	-	-	-	-
15-Aug-25	10.39	-	-	-	-	-
19-Sep-25	10.41	-	-	-	-	1
19-Dec-25	10.46	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-
19-Jun-26	10.21	-	-	-	-	-
18-Sep-26	9.92	-	-	-	-	-
18-Dec-26	9.96	-	-	-	-	-
19-Mar-27	9.66	-	-	-	-	-
18-Jun-27	9.71	-	-	-	-	-
17-Sep-27	9.41	-	-	-	-	-
17-Dec-27	9.46	-	-	-	-	-
16-Jun-28	9.21	-	-	-	-	-
15-Dec-28	8.96	-	-	-	-	-
15-Jun-29	8.70	-	-	-	-	-
21-Dec-29	8.45	-	-	-	-	-
21-Jun-30	8.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.38	-	-	-	-	-
15-Aug-25	10.39	-	-	-	-	-
19-Sep-25	10.41	-	-	-	-	-
19-Dec-25	10.46	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-
19-Jun-26	10.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.68	-	-	-	-	-

	Previous Close	56.50		07/07/25
	ACS Close	56.60		07/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.63	-	-	-	-	-
15-Aug-25	56.72	-	-	-	-	-
19-Sep-25	56.83	-	-	-	-	92
19-Dec-25	57.08	-	-	-	-	-
20-Mar-26	56.82	-	-	-	-	-
19-Jun-26	57.06	-	-	-	-	-
18-Sep-26	55.58	-	-	-	-	-
18-Dec-26	55.80	-	-	-	-	-
19-Mar-27	55.50	-	-	-	-	-
18-Jun-27	55.75	-	-	-	-	-
17-Sep-27	54.24	-	-	-	-	-
17-Dec-27	54.51	-	-	-	-	-
16-Jun-28	54.52	-	-	-	-	-
15-Dec-28	53.23	-	-	-	-	-
15-Jun-29	53.29	-	-	-	-	-
21-Dec-29	52.14	-	-	-	-	-
21-Jun-30	52.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.63	-	-	-	-	-
15-Aug-25	56.72	-	-	-	-	-
19-Sep-25	56.83	-	-	-	-	-
19-Dec-25	57.08	-	-	-	-	-
20-Mar-26	56.82	-	-	-	-	-
19-Jun-26	57.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.60	-	-	-	-	-

	Previous Close	22.52		07/07/25
	AENA Close	22.69		07/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.70	-	-	-	-	-
15-Aug-25	22.74	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	30
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.98	-	-	-	-	-
19-Jun-26	22.01	-	-	-	-	-
18-Sep-26	22.10	-	-	-	-	-
18-Dec-26	22.19	-	-	-	-	-
19-Mar-27	22.28	-	-	-	-	-
18-Jun-27	21.27	-	-	-	-	-
17-Sep-27	21.37	-	-	-	-	-
17-Dec-27	21.48	-	-	-	-	-
16-Jun-28	20.57	-	-	-	-	-
15-Dec-28	20.80	-	-	-	-	-
15-Jun-29	19.88	-	-	-	-	-
21-Dec-29	20.17	-	-	-	-	-
21-Jun-30	19.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.70	-	-	-	-	-
15-Aug-25	22.74	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	-
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.98	-	-	-	-	-
19-Jun-26	22.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.69	-	-	-	-	-

	Previous Close	10.76		07/07/25
	ALMIRALL Close	10.68		07/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.69	-	-	-	-	-
15-Aug-25	10.70	-	-	-	-	-
19-Sep-25	10.72	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-
19-Jun-26	10.68	-	-	-	-	-
18-Sep-26	10.72	-	-	-	-	-
18-Dec-26	10.76	-	-	-	-	-
19-Mar-27	10.81	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.71	-	-	-	-	-
17-Dec-27	10.76	-	-	-	-	-
16-Jun-28	10.67	-	-	-	-	-
15-Dec-28	10.79	-	-	-	-	-
15-Jun-29	10.71	-	-	-	-	-
21-Dec-29	10.86	-	-	-	-	-
21-Jun-30	10.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.69	-	-	-	-	-
15-Aug-25	10.70	-	-	-	-	-
19-Sep-25	10.72	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-
19-Jun-26	10.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.68	-	-	-	-	-

	Previous Close	70.30		07/07/25
	AMADEUS Close	70.94		07/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	70.98	-	-	-	-	-
15-Aug-25	71.09	-	-	-	-	-
19-Sep-25	71.22	70.99	70.99	70.99	1	17
19-Dec-25	71.55	-	-	-	-	-
20-Mar-26	71.31	-	-	-	-	-
19-Jun-26	71.60	-	-	-	-	-
18-Sep-26	70.92	-	-	-	-	-
18-Dec-26	71.21	-	-	-	-	-
19-Mar-27	70.91	-	-	-	-	-
18-Jun-27	71.23	-	-	-	-	-
17-Sep-27	70.45	-	-	-	-	-
17-Dec-27	70.80	-	-	-	-	-
16-Jun-28	70.88	-	-	-	-	-
15-Dec-28	70.43	-	-	-	-	-
15-Jun-29	70.53	-	-	-	-	-
21-Dec-29	70.16	-	-	-	-	-
21-Jun-30	70.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	70.98	-	-	-	-	-
15-Aug-25	71.09	-	-	-	-	-
19-Sep-25	71.22	-	-	-	-	-
19-Dec-25	71.55	-	-	-	-	-
20-Mar-26	71.31	-	-	-	-	-
19-Jun-26	71.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.94	-	-	-	-	-

	Previous Close	27.26		07/07/25
	ARCELORMITTAL Close	27.71		07/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.73	-	-	-	-	-
15-Aug-25	27.77	-	-	-	-	-
19-Sep-25	27.82	27.67	27.67	27.67	1	91
19-Dec-25	27.72	-	-	-	-	-
20-Mar-26	27.84	-	-	-	-	-
19-Jun-26	27.75	-	-	-	-	-
18-Sep-26	27.86	-	-	-	-	-
18-Dec-26	27.77	-	-	-	-	-
19-Mar-27	27.89	-	-	-	-	-
18-Jun-27	27.81	-	-	-	-	-
17-Sep-27	27.94	-	-	-	-	-
17-Dec-27	27.87	-	-	-	-	-
16-Jun-28	27.95	-	-	-	-	-
15-Dec-28	28.05	-	-	-	-	-
15-Jun-29	28.17	-	-	-	-	-
21-Dec-29	28.35	-	-	-	-	-
21-Jun-30	28.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.73	-	-	-	-	-
15-Aug-25	27.77	-	-	-	-	-
19-Sep-25	27.82	-	-	-	-	-
19-Dec-25	27.72	-	-	-	-	-
20-Mar-26	27.84	-	-	-	-	-
19-Jun-26	27.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.71	-	-	-	-	-

	Previous Close	5.07		07/07/25
	ATRESMEDIA Close	5.10		07/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.10	-	-	-	-	-
15-Aug-25	5.11	-	-	-	-	-
19-Sep-25	5.12	-	-	-	-	-
19-Dec-25	4.96	-	-	-	-	-
20-Mar-26	4.98	-	-	-	-	-
19-Jun-26	4.76	-	-	-	-	-
18-Sep-26	4.78	-	-	-	-	-
18-Dec-26	4.62	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Sep-27	4.42	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.10	-	-	-	-	-
15-Aug-25	5.11	-	-	-	-	-
19-Sep-25	5.12	-	-	-	-	-
19-Dec-25	4.96	-	-	-	-	-
20-Mar-26	4.98	-	-	-	-	-
19-Jun-26	4.76	-	-	-	-	-

	Previous Close	1.57		07/07/25
	AUDAX RENOV Close	1.57		07/07/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.57	-	-	-	-	-

	Previous Close	45.05		07/07/25
	AUXIL. FF.CC Close	46.10		07/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.10	-	-	-	-	-

	Previous Close	2.87		07/07/25
	B.SABADELL Close	2.93		07/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.93	-	-	-	-	-
15-Aug-25	2.94	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	450
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.77	-	-	-	-	-
18-Sep-26	2.71	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.67	-	-	-	-	-
18-Jun-27	2.61	-	-	-	-	-
17-Sep-27	2.55	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
16-Jun-28	2.44	-	-	-	-	-
15-Dec-28	2.40	-	-	-	-	-
15-Jun-29	2.29	-	-	-	-	-
21-Dec-29	2.25	-	-	-	-	-
21-Jun-30	2.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.93	-	-	-	-	-
15-Aug-25	2.94	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	-
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	11.25		07/07/25
	BANKINTER Close	11.39		07/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.41	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	160
19-Dec-25	11.19	-	-	-	-	-
20-Mar-26	11.24	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.05	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-
19-Mar-27	10.84	-	-	-	-	-
18-Jun-27	10.75	-	-	-	-	-
17-Sep-27	10.65	-	-	-	-	-
17-Dec-27	10.39	-	-	-	-	-
16-Jun-28	10.36	-	-	-	-	-
15-Dec-28	10.01	-	-	-	-	-
15-Jun-29	9.99	-	-	-	-	-
21-Dec-29	9.67	-	-	-	-	-
21-Jun-30	9.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.41	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	-
19-Dec-25	11.19	-	-	-	-	-
20-Mar-26	11.24	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.39	-	-	-	-	-

	Previous Close	12.92		07/07/25
	BBVA Close	13.15		07/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	13.15	-	-	-	-	-
18-Jul-25	13.16	-	-	-	-	-
25-Jul-25	13.16	-	-	-	-	-
01-Aug-25	13.17	-	-	-	-	-
15-Aug-25	13.18	-	-	-	-	-
19-Sep-25	13.20	13.17	13.17	13.17	10	248
19-Dec-25	12.97	-	-	-	-	12,500
20-Mar-26	13.02	-	-	-	-	-
19-Jun-26	12.69	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-
18-Dec-26	12.50	-	-	-	-	-
19-Mar-27	12.56	-	-	-	-	-
18-Jun-27	12.27	-	-	-	-	-
17-Sep-27	12.32	-	-	-	-	-
17-Dec-27	12.13	-	-	-	-	-
16-Jun-28	11.89	-	-	-	-	-
15-Dec-28	11.77	-	-	-	-	-
15-Jun-29	11.53	-	-	-	-	-
21-Dec-29	11.45	-	-	-	-	-
21-Jun-30	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.16	-	-	-	-	-
15-Aug-25	13.18	-	-	-	-	-
19-Sep-25	13.20	-	-	-	-	-
19-Dec-25	12.97	-	-	-	-	-
20-Mar-26	13.02	-	-	-	-	-
19-Jun-26	12.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.15	-	-	-	-	-

	Previous Close	7.52		07/07/25
	CAIXABANK Close	7.63		07/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.63	-	-	-	-	-
15-Aug-25	7.65	-	-	-	-	-
19-Sep-25	7.66	-	-	-	-	167
19-Dec-25	7.55	-	-	-	-	-
20-Mar-26	7.58	-	-	-	-	-
19-Jun-26	7.34	-	-	-	-	-
18-Sep-26	7.37	-	-	-	-	-
18-Dec-26	7.26	-	-	-	-	-
19-Mar-27	7.29	-	-	-	-	-
18-Jun-27	7.06	-	-	-	-	-
17-Sep-27	7.10	-	-	-	-	-
17-Dec-27	6.99	-	-	-	-	-
16-Jun-28	6.87	-	-	-	-	-
15-Dec-28	6.75	-	-	-	-	-
15-Jun-29	6.64	-	-	-	-	-
21-Dec-29	6.54	-	-	-	-	-
21-Jun-30	6.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.63	-	-	-	-	-
15-Aug-25	7.65	-	-	-	-	-
19-Sep-25	7.66	-	-	-	-	-
19-Dec-25	7.55	-	-	-	-	-
20-Mar-26	7.58	-	-	-	-	-
19-Jun-26	7.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.63	-	-	-	-	-

	Previous Close	33.25		07/07/25
	CELLNEX Close	32.78		07/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.80	-	-	-	-	-
15-Aug-25	32.85	-	-	-	-	-
19-Sep-25	32.91	-	-	-	-	10
19-Dec-25	33.01	-	-	-	-	-
20-Mar-26	33.15	-	-	-	-	-
19-Jun-26	32.93	-	-	-	-	-
18-Sep-26	33.06	-	-	-	-	-
18-Dec-26	32.84	-	-	-	-	-
19-Mar-27	32.98	-	-	-	-	-
18-Jun-27	32.74	-	-	-	-	-
17-Sep-27	32.90	-	-	-	-	-
17-Dec-27	32.68	-	-	-	-	-
16-Jun-28	32.61	-	-	-	-	-
15-Dec-28	32.56	-	-	-	-	-
15-Jun-29	32.50	-	-	-	-	-
21-Dec-29	32.50	-	-	-	-	-
21-Jun-30	32.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.80	-	-	-	-	-
15-Aug-25	32.85	-	-	-	-	-
19-Sep-25	32.91	-	-	-	-	-
19-Dec-25	33.01	-	-	-	-	-
20-Mar-26	33.15	-	-	-	-	-
19-Jun-26	32.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.78	-	-	-	-	-

	Previous Close	24.80		07/07/25
	CIE AUTOMOTIVE Close	24.85		07/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.40	-	-	-	-	-
15-Aug-25	24.44	-	-	-	-	-
19-Sep-25	24.49	-	-	-	-	260
19-Dec-25	24.60	-	-	-	-	-
20-Mar-26	24.15	-	-	-	-	-
19-Jun-26	24.25	-	-	-	-	-
18-Sep-26	23.79	-	-	-	-	-
18-Dec-26	23.89	-	-	-	-	-
19-Mar-27	23.42	-	-	-	-	-
18-Jun-27	23.52	-	-	-	-	-
17-Sep-27	23.06	-	-	-	-	-
17-Dec-27	23.18	-	-	-	-	-
16-Jun-28	22.82	-	-	-	-	-
15-Dec-28	22.46	-	-	-	-	-
15-Jun-29	22.09	-	-	-	-	-
21-Dec-29	21.77	-	-	-	-	-
21-Jun-30	21.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.40	-	-	-	-	-
15-Aug-25	24.44	-	-	-	-	-
19-Sep-25	24.49	-	-	-	-	-
19-Dec-25	24.60	-	-	-	-	-
20-Mar-26	24.15	-	-	-	-	-
19-Jun-26	24.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.85	-	-	-	-	-

	Previous Close	5.97		07/07/25
	COLONIAL Close	5.98		07/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.98	-	-	-	-	-
15-Aug-25	5.99	-	-	-	-	-
19-Sep-25	6.00	-	-	-	-	135
19-Dec-25	6.03	-	-	-	-	-
20-Mar-26	6.06	-	-	-	-	-
19-Jun-26	5.77	-	-	-	-	-
18-Sep-26	5.79	-	-	-	-	-
18-Dec-26	5.82	-	-	-	-	-
19-Mar-27	5.84	-	-	-	-	-
18-Jun-27	5.53	-	-	-	-	-
17-Sep-27	5.55	-	-	-	-	-
17-Dec-27	5.58	-	-	-	-	-
16-Jun-28	5.64	-	-	-	-	-
15-Dec-28	5.36	-	-	-	-	-
15-Jun-29	5.42	-	-	-	-	-
21-Dec-29	5.13	-	-	-	-	-
21-Jun-30	4.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.98	-	-	-	-	-
15-Aug-25	5.99	-	-	-	-	-
19-Sep-25	6.00	-	-	-	-	-
19-Dec-25	6.03	-	-	-	-	-
20-Mar-26	6.06	-	-	-	-	-
19-Jun-26	5.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.98	-	-	-	-	-

	Previous Close	0.22		07/07/25
	D. FELGUERA Close	0.22		07/07/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.22	-	-	-	-	-

	Previous Close	17.32		07/07/25
	EBRO FOODS Close	17.26		07/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.27	-	-	-	-	-
15-Aug-25	17.30	-	-	-	-	-
19-Sep-25	17.33	-	-	-	-	-
19-Dec-25	17.18	-	-	-	-	-
20-Mar-26	17.25	-	-	-	-	-
19-Jun-26	17.08	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	16.73	-	-	-	-	-
19-Mar-27	16.80	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-
17-Sep-27	16.45	-	-	-	-	-
17-Dec-27	16.29	-	-	-	-	-
16-Jun-28	16.20	-	-	-	-	-
15-Dec-28	15.85	-	-	-	-	-
15-Jun-29	15.78	-	-	-	-	-
21-Dec-29	15.48	-	-	-	-	-
21-Jun-30	15.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.27	-	-	-	-	-
15-Aug-25	17.30	-	-	-	-	-
19-Sep-25	17.33	-	-	-	-	-
19-Dec-25	17.18	-	-	-	-	-
20-Mar-26	17.25	-	-	-	-	-
19-Jun-26	17.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.26	-	-	-	-	-

	Previous Close	13.66		07/07/25
	ENAGAS Close	13.45		07/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.45	-	-	-	-	-
15-Aug-25	13.47	-	-	-	-	-
19-Sep-25	13.50	13.43	13.54	13.43	6	16
19-Dec-25	13.16	-	-	-	-	-
20-Mar-26	13.22	-	-	-	-	-
19-Jun-26	13.27	-	-	-	-	-
18-Sep-26	12.72	-	-	-	-	-
18-Dec-26	12.37	-	-	-	-	-
19-Mar-27	12.42	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	11.93	-	-	-	-	-
17-Dec-27	11.57	-	-	-	-	-
16-Jun-28	11.70	-	-	-	-	-
15-Dec-28	10.53	-	-	-	-	-
15-Jun-29	10.66	-	-	-	-	-
21-Dec-29	9.88	-	-	-	-	-
21-Jun-30	10.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.45	-	-	-	-	-
15-Aug-25	13.47	-	-	-	-	-
19-Sep-25	13.50	-	-	-	-	-
19-Dec-25	13.16	-	-	-	-	-
20-Mar-26	13.22	-	-	-	-	-
19-Jun-26	13.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.45	-	-	-	-	-

	Previous Close	2.87		07/07/25
	ENCE Close	2.84		07/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.80	-	-	-	-	-
19-Dec-25	2.76	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.69	-	-	-	-	-
19-Mar-27	2.71	-	-	-	-	-
18-Jun-27	2.72	-	-	-	-	-
17-Sep-27	2.64	-	-	-	-	-
17-Dec-27	2.57	-	-	-	-	-
16-Jun-28	2.59	-	-	-	-	-
15-Dec-28	2.44	-	-	-	-	-
15-Jun-29	2.47	-	-	-	-	-
21-Dec-29	2.32	-	-	-	-	-
21-Jun-30	2.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.80	-	-	-	-	-
19-Dec-25	2.76	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	27.05		07/07/25
	ENDESA Close	26.42		07/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.44	-	-	-	-	-
15-Aug-25	26.48	-	-	-	-	-
19-Sep-25	26.53	26.66	26.75	26.63	3	506
19-Dec-25	26.65	-	-	-	-	5,000
20-Mar-26	26.24	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-
18-Sep-26	25.62	-	-	-	-	-
18-Dec-26	25.72	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	25.40	-	-	-	-	-
17-Sep-27	24.65	-	-	-	-	-
17-Dec-27	24.78	-	-	-	-	-
16-Jun-28	24.47	-	-	-	-	-
15-Dec-28	23.86	-	-	-	-	-
15-Jun-29	23.56	-	-	-	-	-
21-Dec-29	22.98	-	-	-	-	-
21-Jun-30	22.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.44	-	-	-	-	-
15-Aug-25	26.48	-	-	-	-	-
19-Sep-25	26.53	-	-	-	-	-
19-Dec-25	26.65	-	-	-	-	-
20-Mar-26	26.24	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.42	-	-	-	-	-

	Previous Close	4.53		07/07/25
	FAES Close	4.48		07/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.48	-	-	-	-	-

	Previous Close	11.94		07/07/25
	FCC Close	11.78		07/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.79	-	-	-	-	-
15-Aug-25	11.80	-	-	-	-	-
19-Sep-25	11.83	-	-	-	-	-
19-Dec-25	11.88	-	-	-	-	-
20-Mar-26	11.93	-	-	-	-	-
19-Jun-26	11.98	-	-	-	-	-
18-Sep-26	11.34	-	-	-	-	-
18-Dec-26	11.38	-	-	-	-	-
19-Mar-27	11.43	-	-	-	-	-
18-Jun-27	11.48	-	-	-	-	-
17-Sep-27	10.82	-	-	-	-	-
17-Dec-27	10.88	-	-	-	-	-
16-Jun-28	10.99	-	-	-	-	-
15-Dec-28	10.38	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	9.89	-	-	-	-	-
21-Jun-30	10.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.79	-	-	-	-	-
15-Aug-25	11.80	-	-	-	-	-
19-Sep-25	11.83	-	-	-	-	-
19-Dec-25	11.88	-	-	-	-	-
20-Mar-26	11.93	-	-	-	-	-
19-Jun-26	11.98	-	-	-	-	-

	Previous Close	15.41		07/07/25
	FCC INM Close	15.35		07/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.74	-	-	-	-	-
20-Mar-26	14.87	-	-	-	-	-

	Previous Close	44.72		07/07/25
	FERROVIAL Close	45.00		07/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	45.03	-	-	-	-	-
15-Aug-25	45.09	-	-	-	-	-
19-Sep-25	45.18	-	-	-	-	10
19-Dec-25	44.99	-	-	-	-	-
20-Mar-26	45.18	-	-	-	-	-
19-Jun-26	45.11	-	-	-	-	-
18-Sep-26	45.29	-	-	-	-	-
18-Dec-26	45.07	-	-	-	-	-
19-Mar-27	45.26	-	-	-	-	-
18-Jun-27	45.20	-	-	-	-	-
17-Sep-27	45.41	-	-	-	-	-
17-Dec-27	45.22	-	-	-	-	-
16-Jun-28	45.69	-	-	-	-	-
15-Dec-28	45.53	-	-	-	-	-
15-Jun-29	46.05	-	-	-	-	-
21-Dec-29	46.02	-	-	-	-	-
21-Jun-30	46.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	45.03	-	-	-	-	-
15-Aug-25	45.09	-	-	-	-	-
19-Sep-25	45.18	-	-	-	-	-
19-Dec-25	44.99	-	-	-	-	-
20-Mar-26	45.18	-	-	-	-	-
19-Jun-26	45.11	-	-	-	-	-
31-Dec-99	45.00	-	-	-	-	-

	Previous Close	22.04		07/07/25
	FLUIDRA Close	21.94		07/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.95	-	-	-	-	-
15-Aug-25	21.99	-	-	-	-	-
19-Sep-25	22.03	-	-	-	-	-
19-Dec-25	21.83	-	-	-	-	-
20-Mar-26	21.92	-	-	-	-	-
19-Jun-26	22.01	-	-	-	-	-
18-Sep-26	21.77	-	-	-	-	-
18-Dec-26	21.52	-	-	-	-	-
19-Mar-27	21.62	-	-	-	-	-
18-Jun-27	21.71	-	-	-	-	-
17-Sep-27	21.45	-	-	-	-	-
17-Dec-27	21.20	-	-	-	-	-
16-Jun-28	21.42	-	-	-	-	-
15-Dec-28	20.89	-	-	-	-	-
15-Jun-29	21.14	-	-	-	-	-
21-Dec-29	20.67	-	-	-	-	-
21-Jun-30	20.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.95	-	-	-	-	-
15-Aug-25	21.99	-	-	-	-	-
19-Sep-25	22.03	-	-	-	-	-
19-Dec-25	21.83	-	-	-	-	-
20-Mar-26	21.92	-	-	-	-	-
19-Jun-26	22.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.94	-	-	-	-	-

	Previous Close	49.20		07/07/25
	G.CATALANA O Close	48.95		07/07/25

FUTURES G.CATALANA O

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

	Previous Close	3.06		07/07/25
	GESTAMP Close	3.02		07/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.02	-	-	-	-	-

	Previous Close	65.00		07/07/25
	GRENERGY Close	65.50		07/07/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.50	-	-	-	-	-

	Previous Close	10.56		07/07/25
	GRIFOLS Close	10.49		07/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.50	-	-	-	-	-
15-Aug-25	10.51	-	-	-	-	-
19-Sep-25	10.53	-	-	-	-	68
19-Dec-25	10.58	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.67	-	-	-	-	-
18-Sep-26	10.71	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.70	-	-	-	-	-
18-Jun-27	10.65	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.75	-	-	-	-	-
16-Jun-28	10.66	-	-	-	-	-
15-Dec-28	10.78	-	-	-	-	-
15-Jun-29	10.70	-	-	-	-	-
21-Dec-29	10.75	-	-	-	-	-
21-Jun-30	10.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.50	-	-	-	-	-
15-Aug-25	10.51	-	-	-	-	-
19-Sep-25	10.53	-	-	-	-	-
19-Dec-25	10.58	-	-	-	-	-
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	10.49	-	-	-	-	-

	Previous Close	7.70		07/07/25
	GRIFOLS B Close	7.61		07/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.61	-	-	-	-	-

	Previous Close	4.01		07/07/25
	IAG Close	4.12		07/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.12	-	-	-	-	-
15-Aug-25	4.13	-	-	-	-	-
19-Sep-25	4.11	-	-	-	-	56
19-Dec-25	4.12	-	-	-	-	-
20-Mar-26	4.14	-	-	-	-	-
19-Jun-26	4.16	-	-	-	-	-
18-Sep-26	4.07	-	-	-	-	-
18-Dec-26	4.08	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.12	-	-	-	-	-
17-Sep-27	4.01	-	-	-	-	-
17-Dec-27	4.03	-	-	-	-	-
16-Jun-28	4.07	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	4.02	-	-	-	-	-
21-Dec-29	3.93	-	-	-	-	-
21-Jun-30	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.12	-	-	-	-	-
15-Aug-25	4.13	-	-	-	-	-
19-Sep-25	4.11	-	-	-	-	-
19-Dec-25	4.12	-	-	-	-	-
20-Mar-26	4.14	-	-	-	-	-
19-Jun-26	4.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.12	-	-	-	-	-

	Previous Close	15.90		07/07/25
	IBERDROLA Close	15.73		07/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	15.73	-	-	-	-	-
18-Jul-25	15.74	-	-	-	-	-
25-Jul-25	15.75	-	-	-	-	-
01-Aug-25	15.75	-	-	-	-	-
15-Aug-25	15.76	-	-	-	-	-
19-Sep-25	15.79	15.82	15.82	15.82	11	4,273
19-Dec-25	15.86	-	-	-	-	-
20-Mar-26	15.70	-	-	-	-	-
19-Jun-26	15.76	-	-	-	-	-
18-Sep-26	15.40	-	-	-	-	-
18-Dec-26	15.47	-	-	-	-	-
19-Mar-27	15.30	-	-	-	-	-
18-Jun-27	15.37	-	-	-	-	-
17-Sep-27	15.03	-	-	-	-	-
17-Dec-27	15.11	-	-	-	-	-
16-Jun-28	15.05	-	-	-	-	-
15-Dec-28	14.84	-	-	-	-	-
15-Jun-29	14.81	-	-	-	-	-
21-Dec-29	14.64	-	-	-	-	-
21-Jun-30	14.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	15.74	-	-	-	-	-
15-Aug-25	15.76	-	-	-	-	-
19-Sep-25	15.79	-	-	-	-	-
19-Dec-25	15.86	-	-	-	-	-
20-Mar-26	15.70	-	-	-	-	-
19-Jun-26	15.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.73	-	-	-	-	-

	Previous Close	43.53		07/07/25
	INDITEX Close	43.99		07/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	44.00	-	-	-	-	-
18-Jul-25	44.02	-	-	-	-	-
25-Jul-25	44.03	-	-	-	-	-
01-Aug-25	44.05	-	-	-	-	-
15-Aug-25	44.08	-	-	-	-	-
19-Sep-25	44.17	43.80	43.80	43.80	1	46
19-Dec-25	44.07	-	-	-	-	-
20-Mar-26	44.26	-	-	-	-	-
19-Jun-26	43.63	-	-	-	-	-
18-Sep-26	43.81	-	-	-	-	-
18-Dec-26	43.72	-	-	-	-	-
19-Mar-27	43.91	-	-	-	-	-
18-Jun-27	43.30	-	-	-	-	-
17-Sep-27	43.50	-	-	-	-	-
17-Dec-27	43.44	-	-	-	-	-
16-Jun-28	43.15	-	-	-	-	-
15-Dec-28	43.36	-	-	-	-	-
15-Jun-29	43.13	-	-	-	-	-
21-Dec-29	43.47	-	-	-	-	-
21-Jun-30	43.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.02	-	-	-	-	-
15-Aug-25	44.08	-	-	-	-	-
19-Sep-25	44.17	-	-	-	-	-
19-Dec-25	44.07	-	-	-	-	-
20-Mar-26	44.26	-	-	-	-	-
19-Jun-26	43.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.99	-	-	-	-	-

	Previous Close	36.84		07/07/25
	INDRA Close	37.06		07/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	36.83	-	-	-	-	-
15-Aug-25	36.89	-	-	-	-	-
19-Sep-25	36.96	-	-	-	-	92
19-Dec-25	37.12	-	-	-	-	-
20-Mar-26	37.28	-	-	-	-	-
19-Jun-26	37.43	-	-	-	-	-
18-Sep-26	37.33	-	-	-	-	-
18-Dec-26	37.49	-	-	-	-	-
19-Mar-27	37.65	-	-	-	-	-
18-Jun-27	37.81	-	-	-	-	-
17-Sep-27	37.63	-	-	-	-	-
17-Dec-27	37.81	-	-	-	-	-
16-Jun-28	38.20	-	-	-	-	-
15-Dec-28	38.25	-	-	-	-	-
15-Jun-29	38.69	-	-	-	-	-
21-Dec-29	38.83	-	-	-	-	-
21-Jun-30	39.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	36.83	-	-	-	-	-
15-Aug-25	36.89	-	-	-	-	-
19-Sep-25	36.96	-	-	-	-	-
19-Dec-25	37.12	-	-	-	-	-
20-Mar-26	37.28	-	-	-	-	-
19-Jun-26	37.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.06	-	-	-	-	-

	Previous Close	56.20		07/07/25
	LABORAT. ROVI Close	54.95		07/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.05	-	-	-	-	-
15-Aug-25	54.13	-	-	-	-	-
19-Sep-25	54.23	-	-	-	-	5
19-Dec-25	54.48	-	-	-	-	-
20-Mar-26	54.71	-	-	-	-	-
19-Jun-26	54.93	-	-	-	-	-
18-Sep-26	53.95	-	-	-	-	-
18-Dec-26	54.17	-	-	-	-	-
19-Mar-27	54.40	-	-	-	-	-
18-Jun-27	54.64	-	-	-	-	-
17-Sep-27	53.39	-	-	-	-	-
17-Dec-27	53.65	-	-	-	-	-
16-Jun-28	54.21	-	-	-	-	-
15-Dec-28	53.19	-	-	-	-	-
15-Jun-29	53.82	-	-	-	-	-
21-Dec-29	52.95	-	-	-	-	-
21-Jun-30	53.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.05	-	-	-	-	-
15-Aug-25	54.13	-	-	-	-	-
19-Sep-25	54.23	-	-	-	-	-
19-Dec-25	54.48	-	-	-	-	-
20-Mar-26	54.71	-	-	-	-	-
19-Jun-26	54.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.95	-	-	-	-	-

	Previous Close	1.36		07/07/25
	LINEA DIRECTA Close	1.35		07/07/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.35	-	-	-	-	-

	Previous Close	27.90		07/07/25
	LOGISTA Close	27.84		07/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.84	-	-	-	-	-

	Previous Close	3.52		07/07/25
	MAPFRE Close	3.57		07/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.57	-	-	-	-	-
15-Aug-25	3.58	-	-	-	-	-
19-Sep-25	3.58	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	-
19-Jun-26	3.46	-	-	-	-	-
18-Sep-26	3.47	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.43	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Sep-27	3.33	-	-	-	-	-
17-Dec-27	3.27	-	-	-	-	-
16-Jun-28	3.20	-	-	-	-	-
15-Dec-28	3.16	-	-	-	-	-
15-Jun-29	3.10	-	-	-	-	-
21-Dec-29	3.07	-	-	-	-	-
21-Jun-30	3.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.57	-	-	-	-	-
15-Aug-25	3.58	-	-	-	-	-
19-Sep-25	3.58	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	-
19-Jun-26	3.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.57	-	-	-	-	-

	Previous Close	7.34		07/07/25
	MELIA HOTELS Close	7.34		07/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.34	-	-	-	-	-
15-Aug-25	7.35	-	-	-	-	-
19-Sep-25	7.36	-	-	-	-	-
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-
19-Jun-26	7.46	-	-	-	-	-
18-Sep-26	7.31	-	-	-	-	-
18-Dec-26	7.34	-	-	-	-	-
19-Mar-27	7.37	-	-	-	-	-
18-Jun-27	7.40	-	-	-	-	-
17-Sep-27	7.25	-	-	-	-	-
17-Dec-27	7.28	-	-	-	-	-
16-Jun-28	7.36	-	-	-	-	-
15-Dec-28	7.24	-	-	-	-	-
15-Jun-29	7.32	-	-	-	-	-
21-Dec-29	7.22	-	-	-	-	-
21-Jun-30	7.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.34	-	-	-	-	-
15-Aug-25	7.35	-	-	-	-	-
19-Sep-25	7.36	-	-	-	-	-
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-
19-Jun-26	7.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.34	-	-	-	-	-

	Previous Close	11.16		07/07/25
	MERLIN Close	11.06		07/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.07	-	-	-	-	-
15-Aug-25	11.08	-	-	-	-	-
19-Sep-25	11.10	-	-	-	-	-
19-Dec-25	10.97	-	-	-	-	-
20-Mar-26	11.02	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-
18-Sep-26	10.82	-	-	-	-	-
18-Dec-26	10.60	-	-	-	-	-
19-Mar-27	10.65	-	-	-	-	-
18-Jun-27	10.39	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.23	-	-	-	-	-
16-Jun-28	10.02	-	-	-	-	-
15-Dec-28	9.87	-	-	-	-	-
15-Jun-29	9.68	-	-	-	-	-
21-Dec-29	9.56	-	-	-	-	-
21-Jun-30	9.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.07	-	-	-	-	-
15-Aug-25	11.08	-	-	-	-	-
19-Sep-25	11.10	-	-	-	-	-
19-Dec-25	10.97	-	-	-	-	-
20-Mar-26	11.02	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.06	-	-	-	-	-

	Previous Close	27.52		07/07/25
	NATURGY Close	27.26		07/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.28	-	-	-	-	-
15-Aug-25	26.82	-	-	-	-	-
19-Sep-25	26.87	-	-	-	-	55
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-
19-Jun-26	26.04	-	-	-	-	-
18-Sep-26	25.67	-	-	-	-	-
18-Dec-26	25.29	-	-	-	-	-
19-Mar-27	25.40	-	-	-	-	-
18-Jun-27	24.78	-	-	-	-	-
17-Sep-27	24.44	-	-	-	-	-
17-Dec-27	24.11	-	-	-	-	-
16-Jun-28	23.74	-	-	-	-	-
15-Dec-28	22.98	-	-	-	-	-
15-Jun-29	22.78	-	-	-	-	-
21-Dec-29	21.93	-	-	-	-	-
21-Jun-30	21.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.28	-	-	-	-	-
15-Aug-25	26.82	-	-	-	-	-
19-Sep-25	26.87	-	-	-	-	-
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-
19-Jun-26	26.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.26	-	-	-	-	-

	Previous Close	0.33		07/07/25
	OBRASCON HUARTE Close	0.33		07/07/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.33	-	-	-	-	-
18-Sep-26	0.33	-	-	-	-	-
18-Dec-26	0.33	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.34	-	-	-	-	-
16-Jun-28	0.34	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
15-Jun-29	0.35	-	-	-	-	-
21-Dec-29	0.36	-	-	-	-	-
21-Jun-30	0.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	83.80		07/07/25
	PHARMA MAR Close	83.50		07/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	83.55	-	-	-	-	-
15-Aug-25	83.68	-	-	-	-	-
19-Sep-25	83.83	-	-	-	-	-
19-Dec-25	84.21	-	-	-	-	-
20-Mar-26	84.57	-	-	-	-	-
19-Jun-26	84.92	-	-	-	-	-
18-Sep-26	84.45	-	-	-	-	-
18-Dec-26	84.80	-	-	-	-	-
19-Mar-27	85.16	-	-	-	-	-
18-Jun-27	85.54	-	-	-	-	-
17-Sep-27	85.13	-	-	-	-	-
17-Dec-27	85.55	-	-	-	-	-
16-Jun-28	86.44	-	-	-	-	-
15-Dec-28	86.58	-	-	-	-	-
15-Jun-29	87.58	-	-	-	-	-
21-Dec-29	87.96	-	-	-	-	-
21-Jun-30	89.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	83.55	-	-	-	-	-
15-Aug-25	83.68	-	-	-	-	-
19-Sep-25	83.83	-	-	-	-	-
19-Dec-25	84.21	-	-	-	-	-
20-Mar-26	84.57	-	-	-	-	-
19-Jun-26	84.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.50	-	-	-	-	-

	Previous Close	2.93		07/07/25
	PROSEGUR Close	2.93		07/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.93	-	-	-	-	-

	Previous Close	17.19		07/07/25
	PUIG Close	16.71		07/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.72	-	-	-	-	-
15-Aug-25	16.75	-	-	-	-	-
19-Sep-25	16.78	-	-	-	-	-
19-Dec-25	16.85	-	-	-	-	-
20-Mar-26	16.92	-	-	-	-	-
19-Jun-26	16.59	-	-	-	-	-
18-Sep-26	16.66	-	-	-	-	-
18-Dec-26	16.73	-	-	-	-	-
19-Mar-27	16.80	-	-	-	-	-
18-Jun-27	16.43	-	-	-	-	-
17-Sep-27	16.51	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
16-Jun-28	16.28	-	-	-	-	-
15-Dec-28	16.46	-	-	-	-	-
15-Jun-29	16.12	-	-	-	-	-
21-Dec-29	16.34	-	-	-	-	-
21-Jun-30	16.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.72	-	-	-	-	-
15-Aug-25	16.75	-	-	-	-	-
19-Sep-25	16.78	-	-	-	-	-
19-Dec-25	16.85	-	-	-	-	-
20-Mar-26	16.92	-	-	-	-	-
19-Jun-26	16.59	-	-	-	-	-

	Previous Close	17.77		07/07/25
	REDEIA Close	17.74		07/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.75	-	-	-	-	-
15-Aug-25	17.78	-	-	-	-	-
19-Sep-25	17.81	-	-	-	-	30
19-Dec-25	17.89	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-
19-Jun-26	17.82	-	-	-	-	-
18-Sep-26	17.31	-	-	-	-	-
18-Dec-26	17.38	-	-	-	-	-
19-Mar-27	17.23	-	-	-	-	-
18-Jun-27	17.31	-	-	-	-	-
17-Sep-27	16.81	-	-	-	-	-
17-Dec-27	16.89	-	-	-	-	-
16-Jun-28	16.85	-	-	-	-	-
15-Dec-28	16.45	-	-	-	-	-
15-Jun-29	16.42	-	-	-	-	-
21-Dec-29	16.07	-	-	-	-	-
21-Jun-30	16.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.75	-	-	-	-	-
15-Aug-25	17.78	-	-	-	-	-
19-Sep-25	17.81	-	-	-	-	-
19-Dec-25	17.89	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-
19-Jun-26	17.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.74	-	-	-	-	-

	Previous Close	12.42		07/07/25
	REPSOL Close	12.40		07/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	12.40	-	-	-	-	-
18-Jul-25	12.40	-	-	-	-	10,000
25-Jul-25	12.41	-	-	-	-	-
01-Aug-25	12.41	-	-	-	-	-
15-Aug-25	12.42	-	-	-	-	-
19-Sep-25	12.44	-	-	-	-	8,469
19-Dec-25	12.50	-	-	-	-	10,000
20-Mar-26	12.05	-	-	-	-	-
19-Jun-26	12.10	-	-	-	-	-
18-Sep-26	11.63	-	-	-	-	-
18-Dec-26	11.68	-	-	-	-	-
19-Mar-27	11.27	-	-	-	-	-
18-Jun-27	11.32	-	-	-	-	-
17-Sep-27	10.90	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
16-Jun-28	10.65	-	-	-	-	-
15-Dec-28	10.33	-	-	-	-	-
15-Jun-29	10.05	-	-	-	-	-
21-Dec-29	9.77	-	-	-	-	-
21-Jun-30	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.40	-	-	-	-	-
15-Aug-25	12.42	-	-	-	-	-
19-Sep-25	12.44	-	-	-	-	-
19-Dec-25	12.50	-	-	-	-	-
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	12.40	-	-	-	-	-

	Previous Close	3.54		07/07/25
	SACYR Close	3.55		07/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.55	-	-	-	-	-
15-Aug-25	3.56	-	-	-	-	-
19-Sep-25	3.56	-	-	-	-	-
19-Dec-25	3.58	-	-	-	-	-
20-Mar-26	3.53	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-
18-Sep-26	3.47	-	-	-	-	-
18-Dec-26	3.49	-	-	-	-	-
19-Mar-27	3.43	-	-	-	-	-
18-Jun-27	3.45	-	-	-	-	-
17-Sep-27	3.38	-	-	-	-	-
17-Dec-27	3.40	-	-	-	-	-
16-Jun-28	3.37	-	-	-	-	-
15-Dec-28	3.32	-	-	-	-	-
15-Jun-29	3.29	-	-	-	-	-
21-Dec-29	3.25	-	-	-	-	-
21-Jun-30	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.55	-	-	-	-	-
15-Aug-25	3.56	-	-	-	-	-
19-Sep-25	3.56	-	-	-	-	-
19-Dec-25	3.58	-	-	-	-	-
20-Mar-26	3.53	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.55	-	-	-	-	-

	Previous Close	7.13		07/07/25
	SANTANDER Close	7.30		07/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	7.30	-	-	-	-	-
18-Jul-25	7.30	-	-	-	-	-
25-Jul-25	7.31	-	-	-	-	-
01-Aug-25	7.31	-	-	-	-	-
15-Aug-25	7.31	-	-	-	-	-
19-Sep-25	7.33	7.29	7.29	7.28	10	123,653
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.26	-	-	-	-	-
19-Jun-26	7.16	-	-	-	-	-
18-Sep-26	7.19	-	-	-	-	-
18-Dec-26	7.09	-	-	-	-	-
19-Mar-27	7.12	-	-	-	-	-
18-Jun-27	7.01	-	-	-	-	-
17-Sep-27	7.05	-	-	-	-	-
17-Dec-27	6.95	-	-	-	-	-
16-Jun-28	6.88	-	-	-	-	-
15-Dec-28	6.83	-	-	-	-	-
15-Jun-29	6.79	-	-	-	-	-
21-Dec-29	6.77	-	-	-	-	-
21-Jun-30	6.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.30	-	-	-	-	-
15-Aug-25	7.31	-	-	-	-	-
19-Sep-25	7.33	-	-	-	-	1,427,400
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.26	-	-	-	-	-
19-Jun-26	7.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.30	-	-	-	-	-

	Previous Close	10.45		07/07/25
	SOLARIA Close	10.15		07/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.16	-	-	-	-	-
15-Aug-25	10.17	-	-	-	-	-
19-Sep-25	10.19	-	-	-	-	-
19-Dec-25	10.24	-	-	-	-	-
20-Mar-26	10.28	-	-	-	-	-
19-Jun-26	10.32	-	-	-	-	-
18-Sep-26	10.36	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.45	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-
17-Sep-27	10.54	-	-	-	-	-
17-Dec-27	10.60	-	-	-	-	-
16-Jun-28	10.71	-	-	-	-	-
15-Dec-28	10.82	-	-	-	-	-
15-Jun-29	10.95	-	-	-	-	-
21-Dec-29	11.10	-	-	-	-	-
21-Jun-30	11.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.16	-	-	-	-	-
15-Aug-25	10.17	-	-	-	-	-
19-Sep-25	10.19	-	-	-	-	-
19-Dec-25	10.24	-	-	-	-	-
20-Mar-26	10.28	-	-	-	-	-
19-Jun-26	10.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.15	-	-	-	-	-

	Previous Close	20.28		07/07/25
	TECNICAS REUNIDAS Close	20.60		07/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.61	-	-	-	-	-
15-Aug-25	20.64	-	-	-	-	-
19-Sep-25	20.68	-	-	-	-	-
19-Dec-25	20.78	-	-	-	-	-
20-Mar-26	20.78	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	-
18-Sep-26	20.83	-	-	-	-	-
18-Dec-26	20.92	-	-	-	-	-
19-Mar-27	20.83	-	-	-	-	-
18-Jun-27	20.92	-	-	-	-	-
17-Sep-27	20.83	-	-	-	-	-
17-Dec-27	20.93	-	-	-	-	-
16-Jun-28	20.96	-	-	-	-	-
15-Dec-28	20.99	-	-	-	-	-
15-Jun-29	21.04	-	-	-	-	-
21-Dec-29	21.12	-	-	-	-	-
21-Jun-30	21.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.61	-	-	-	-	-
15-Aug-25	20.64	-	-	-	-	-
19-Sep-25	20.68	-	-	-	-	-
19-Dec-25	20.78	-	-	-	-	-
20-Mar-26	20.78	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.60	-	-	-	-	-

	Previous Close	4.56		07/07/25
	TELEFONICA Close	4.55		07/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	4.55	-	-	-	-	-
18-Jul-25	4.55	-	-	-	-	-
25-Jul-25	4.55	-	-	-	-	-
01-Aug-25	4.55	-	-	-	-	-
15-Aug-25	4.56	-	-	-	-	4
19-Sep-25	4.57	-	-	-	-	5
19-Dec-25	4.44	-	-	-	-	30,000
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-
18-Sep-26	4.35	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.25	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.06	-	-	-	-	-
16-Jun-28	3.98	-	-	-	-	-
15-Dec-28	3.90	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.75	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.55	-	-	-	-	-
15-Aug-25	4.56	-	-	-	-	-
19-Sep-25	4.57	-	-	-	-	-
19-Dec-25	4.44	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-

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

	Previous Close	2.02		07/07/25
	UNICAJA Close	2.07		07/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.07	-	-	-	-	-
15-Aug-25	2.07	-	-	-	-	-
19-Sep-25	2.08	-	-	-	-	6
19-Dec-25	2.03	-	-	-	-	-
20-Mar-26	2.04	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-
18-Sep-26	1.98	-	-	-	-	-
18-Dec-26	1.93	-	-	-	-	-
19-Mar-27	1.94	-	-	-	-	-
18-Jun-27	1.87	-	-	-	-	-
17-Sep-27	1.88	-	-	-	-	-
17-Dec-27	1.83	-	-	-	-	-
16-Jun-28	1.77	-	-	-	-	-
15-Dec-28	1.79	-	-	-	-	-
15-Jun-29	1.68	-	-	-	-	-
21-Dec-29	1.63	-	-	-	-	-
21-Jun-30	1.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.07	-	-	-	-	-
15-Aug-25	2.07	-	-	-	-	-
19-Sep-25	2.08	-	-	-	-	-
19-Dec-25	2.03	-	-	-	-	-
20-Mar-26	2.04	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-

	Previous Close	97.40		07/07/25
	VIDRALA Close	96.00		07/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	95.63	-	-	-	-	-
15-Aug-25	95.78	-	-	-	-	-
19-Sep-25	95.96	-	-	-	-	-
19-Dec-25	96.39	-	-	-	-	-
20-Mar-26	95.70	-	-	-	-	-
19-Jun-26	96.09	-	-	-	-	-
18-Sep-26	96.06	-	-	-	-	-
18-Dec-26	96.45	-	-	-	-	-
19-Mar-27	95.67	-	-	-	-	-
18-Jun-27	96.10	-	-	-	-	-
17-Sep-27	96.09	-	-	-	-	-
17-Dec-27	96.57	-	-	-	-	-
16-Jun-28	96.36	-	-	-	-	-
15-Dec-28	96.95	-	-	-	-	-
15-Jun-29	96.85	-	-	-	-	-
21-Dec-29	97.71	-	-	-	-	-
21-Jun-30	97.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	95.63	-	-	-	-	-
15-Aug-25	95.78	-	-	-	-	-
19-Sep-25	95.96	-	-	-	-	-
19-Dec-25	96.39	-	-	-	-	-
20-Mar-26	95.70	-	-	-	-	-
19-Jun-26	96.09	-	-	-	-	-

	Previous Close	60.50		07/07/25
	VISCOFAN Close	60.40		07/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.44	-	-	-	-	-
15-Aug-25	60.53	-	-	-	-	-
19-Sep-25	60.64	-	-	-	-	-
19-Dec-25	59.31	-	-	-	-	-
20-Mar-26	59.56	-	-	-	-	-
19-Jun-26	59.08	-	-	-	-	-
18-Sep-26	59.31	-	-	-	-	-
18-Dec-26	59.56	-	-	-	-	-
19-Mar-27	58.07	-	-	-	-	-
18-Jun-27	57.58	-	-	-	-	-
17-Sep-27	57.85	-	-	-	-	-
17-Dec-27	58.14	-	-	-	-	-
16-Jun-28	56.16	-	-	-	-	-
15-Dec-28	56.78	-	-	-	-	-
15-Jun-29	54.84	-	-	-	-	-
21-Dec-29	53.75	-	-	-	-	-
21-Jun-30	53.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.44	-	-	-	-	-
15-Aug-25	60.53	-	-	-	-	-
19-Sep-25	60.64	-	-	-	-	-
19-Dec-25	59.31	-	-	-	-	-
20-Mar-26	59.56	-	-	-	-	-
19-Jun-26	59.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		07/07/25
	BBVA DIV Close	0.410		07/07/25

FUTURES BBVA DIV

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

	Previous Close	-		07/07/25
	BBVA DIV25 Close	-		07/07/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		07/07/25
	CAIXABANK DIV Close	0.286		07/07/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		07/07/25
	CAIXABANK DIV25 Close	-		07/07/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		07/07/25
	GAS NATURAL DIV Close	0.600		07/07/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		07/07/25
	GAS NATURAL DIV25 Close	-		07/07/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.640		07/07/25
	IBERDROLA DIV Close	0.640		07/07/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		07/07/25
	IBERDROLA DIV25 Close	-		07/07/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		07/07/25
	INDITEX DIV Close	0.840		07/07/25

FUTURES INDITEX DIV

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

	Previous Close	-		07/07/25
	INDITEX DIV25 Close	-		07/07/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		07/07/25
	REPSOL DIV Close	0.975		07/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9280	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9280	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		07/07/25
	SANTANDER DIV Close	0.110		07/07/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		07/07/25
	SANTANDER DIV25 Close	-		07/07/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		07/07/25
	TELEFONICA DIV Close	0.150		07/07/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		07/07/25
	TELEFONICA DIV25 Close	-		07/07/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 12,300	1,757.00	-	-	-	28.10	1.00	-	1
Jul-25 w2 13,150	907.00	-	-	-	22.76	1.00	-	3
Jul-25 w2 13,400	659.00	-	-	-	21.19	0.98	-	1
Jul-25 w2 13,500	560.00	-	-	-	20.56	0.97	-	1
Jul-25 w2 13,650	417.00	-	-	-	19.62	0.92	-	1
Jul-25 w2 13,700	371.00	-	-	-	19.30	0.90	-	1
Jul-25 w2 13,725	348.00	-	-	-	19.15	0.88	-	1
Jul-25 w2 13,750	326.00	-	-	-	18.99	0.87	-	1
Jul-25 w2 13,850	241.00	-	-	-	18.36	0.78	-	1
Jul-25 w2 13,900	203.00	-	-	-	18.05	0.73	-	1
Jul-25 w2 13,925	184.00	-	-	-	17.89	0.69	-	1
Jul-25 w2 13,950	166.00	106.00	106.00	106.00	17.73	0.66	9	9
Jul-25 w2 13,975	150.00	120.00	120.00	90.00	17.58	0.63	2	-
Jul-25 w2 14,000	134.00	110.00	110.00	77.00	17.42	0.59	3	6
Jul-25 w2 14,050	105.00	-	-	-	17.10	0.51	-	2
Jul-25 w2 14,075	92.00	-	-	-	17.01	0.48	-	11
Jul-25 w2 14,100	80.00	45.00	45.00	45.00	16.94	0.44	1	3
Jul-25 w2 14,200	44.00	27.00	27.00	27.00	16.67	0.29	1	3
Jul-25 w2 14,250	31.00	21.00	21.00	20.00	16.54	0.22	2	2
Jul-25 w2 14,300	21.00	-	-	-	16.40	0.16	-	6
Jul-25 w2 14,400	9.00	-	-	-	16.13	0.08	-	1
Jul-25 11,000	3,058.00	-	-	-	32.50	1.00	-	2
Jul-25 11,100	2,958.00	-	-	-	31.94	1.00	-	1
Jul-25 11,700	2,359.00	-	-	-	28.58	1.00	-	1
Jul-25 12,900	1,162.00	-	-	-	21.87	0.99	-	3
Jul-25 12,950	1,112.00	-	-	-	21.59	0.99	-	1
Jul-25 13,000	1,063.00	-	-	-	21.31	0.98	-	17
Jul-25 13,100	964.00	-	-	-	20.75	0.97	-	1
Jul-25 13,200	867.00	-	-	-	20.19	0.96	-	7
Jul-25 13,250	818.00	-	-	-	19.91	0.96	-	1
Jul-25 13,300	770.00	-	-	-	19.63	0.95	-	2
Jul-25 13,400	675.00	-	-	-	19.07	0.93	-	2
Jul-25 13,450	628.00	-	-	-	18.79	0.91	-	1
Jul-25 13,500	582.00	-	-	-	18.51	0.90	-	23
Jul-25 13,600	492.00	-	-	-	17.95	0.86	-	4
Jul-25 13,700	406.00	-	-	-	17.39	0.81	-	7
Jul-25 13,750	365.00	-	-	-	17.12	0.78	-	10
Jul-25 13,800	325.00	270.00	270.00	270.00	16.84	0.74	1	17
Jul-25 13,850	287.00	280.00	280.00	280.00	16.56	0.70	1	2
Jul-25 13,900	251.00	245.00	245.00	194.00	16.28	0.66	5	23
Jul-25 13,950	217.00	185.00	185.00	160.00	16.00	0.62	2	100
Jul-25 14,000	186.00	170.00	170.00	120.00	15.72	0.57	19	269
Jul-25 14,050	156.00	-	-	-	15.44	0.52	-	5
Jul-25 14,100	131.00	120.00	120.00	120.00	15.29	0.46	1	25
Jul-25 14,150	109.00	95.00	95.00	95.00	15.18	0.41	1	26
Jul-25 14,200	89.00	75.00	75.00	45.00	15.06	0.36	16	65
Jul-25 14,250	72.00	60.00	60.00	60.00	14.95	0.31	1	3
Jul-25 14,300	57.00	-	-	-	14.83	0.26	-	9
Jul-25 14,350	44.00	18.00	23.00	18.00	14.72	0.22	2	2
Jul-25 14,400	34.00	17.00	17.00	17.00	14.61	0.18	1	11
Jul-25 14,450	26.00	-	-	-	14.49	0.14	-	2
Jul-25 14,500	19.00	-	-	-	14.38	0.11	-	32
Jul-25 14,550	14.00	-	-	-	14.27	0.09	-	3
Jul-25 14,600	10.00	-	-	-	14.15	0.07	-	69
Jul-25 14,650	7.00	-	-	-	14.04	0.05	-	1
Jul-25 14,700	5.00	-	-	-	13.92	0.03	-	16
Jul-25 14,750	3.00	-	-	-	13.81	0.02	-	4
Jul-25 14,800	2.00	-	-	-	13.70	0.02	-	26
Jul-25 14,850	1.00	-	-	-	13.58	0.01	-	2
Jul-25 14,900	1.00	-	-	-	13.47	0.01	-	7
Jul-25 15,000	-	-	-	-	13.24	-	-	8
Jul-25 15,050	-	-	-	-	13.13	-	-	1
Jul-25 15,100	-	-	-	-	13.01	-	-	5
Jul-25 15,150	-	-	-	-	12.90	-	-	5
Jul-25 15,800	-	-	-	-	11.42	-	-	1
Jul-25 w4 14,150	144.00	-	-	-	14.60	0.43	-	2
Jul-25 w4 14,200	123.00	108.00	108.00	78.00	14.49	0.39	2	1
Jul-25 w4 14,400	59.00	-	-	-	14.05	0.23	-	1
Jul-25 w4 14,500	38.00	23.00	23.00	23.00	13.83	0.17	1	1
Jul-25 w4 14,650	18.00	-	-	-	13.50	0.09	-	1
Aug-25 12,800	1,315.00	-	-	-	21.40	0.92	-	2
Aug-25 12,950	1,175.00	-	-	-	20.66	0.89	-	2
Aug-25 13,000	1,129.00	-	-	-	20.41	0.89	-	3
Aug-25 13,500	692.00	-	-	-	17.94	0.77	-	15
Aug-25 13,700	534.00	510.00	510.00	470.00	16.95	0.70	2	1
Aug-25 13,800	460.00	-	-	-	16.45	0.65	-	14
Aug-25 13,900	390.00	375.00	375.00	348.00	15.96	0.61	2	1
Aug-25 13,950	357.00	313.00	313.00	304.00	15.71	0.58	2	2
Aug-25 14,000	326.00	-	-	-	15.46	0.55	-	21
Aug-25 14,100	267.00	-	-	-	15.02	0.50	-	11
Aug-25 14,150	242.00	-	-	-	14.91	0.47	-	2
Aug-25 14,200	218.00	200.00	200.00	158.00	14.79	0.44	5	17
Aug-25 14,250	195.00	172.00	172.00	167.00	14.67	0.41	2	10
Aug-25 14,300	175.00	-	-	-	14.56	0.38	-	6
Aug-25 14,400	137.00	-	-	-	14.33	0.32	-	1
Aug-25 14,450	121.00	-	-	-	14.21	0.30	-	1
Aug-25 14,500	105.00	-	-	-	14.09	0.27	-	9
Aug-25 14,600	79.00	-	-	-	13.86	0.22	-	9
Aug-25 14,650	68.00	-	-	-	13.75	0.20	-	50
Aug-25 14,700	58.00	-	-	-	13.63	0.17	-	2
Aug-25 14,800	41.00	26.00	26.00	26.00	13.40	0.13	1	10
Aug-25 14,900	28.00	-	-	-	13.17	0.10	-	30
Aug-25 15,000	19.00	-	-	-	12.93	0.07	-	30
Sep-25 7,000	7,066.00	-	-	-	45.33	1.00	-	1
Sep-25 7,400	6,668.00	-	-	-	43.59	1.00	-	6
Sep-25 8,000	6,070.00	-	-	-	40.98	1.00	-	7
Sep-25 9,000	5,076.00	-	-	-	36.63	0.99	-	1
Sep-25 9,300	4,778.00	-	-	-	35.32	0.99	-	1
Sep-25 9,400	4,678.00	-	-	-	34.89	0.99	-	2
Sep-25 9,600	4,480.00	-	-	-	34.02	0.99	-	1
Sep-25 10,000	4,083.00	-	-	-	32.28	0.99	-	1
Sep-25 10,500	3,589.00	-	-	-	30.10	0.98	-	1
Sep-25 10,800	3,293.00	-	-	-	28.79	0.98	-	2
Sep-25 11,000	3,097.00	-	-	-	27.92	0.97	-	4
Sep-25 11,100	2,998.00	-	-	-	27.49	0.97	-	2
Sep-25 11,300	2,803.00	-	-	-	26.62	0.97	-	32
Sep-25 11,500	2,608.00	-	-	-	25.75	0.96	-	1
Sep-25 11,800	2,318.00	-	-	-	24.44	0.95	-	3
Sep-25 11,900	2,221.00	-	-	-	24.01	0.94	-	1
Sep-25 12,000	2,126.00	-	-	-	23.57	0.94	-	26
Sep-25 12,200	1,935.00	-	-	-	22.70	0.92	-	2
Sep-25 12,300	1,841.00	-	-	-	22.27	0.92	-	1
Sep-25 12,400	1,747.00	-	-	-	21.83	0.91	-	2
Sep-25 12,500	1,654.00	-	-	-	21.40	0.90	-	5
Sep-25 12,600	1,562.00	-	-	-	20.96	0.89	-	6
Sep-25 12,700	1,470.00	-	-	-	20.53	0.87	-	1
Sep-25 12,800	1,380.00	-	-	-	20.09	0.86	-	4
Sep-25 12,900	1,290.00	-	-	-	19.66	0.85	-	3
Sep-25 13,000	1,202.00	-	-	-	19.22	0.83	-	20
Sep-25 13,200	1,029.00	-	-	-	18.35	0.79	-	2
Sep-25 13,400	863.00	-	-	-	17.48	0.75	-	4
Sep-25 13,500	783.00	-	-	-	17.04	0.72	-	8
Sep-25 13,600	706.00	-	-	-	16.61	0.69	-	57
Sep-25 13,700	631.00	630.00	630.00	630.00	16.17	0.66	1	6
Sep-25 13,800	559.00	550.00	550.00	502.00	15.74	0.63	3	9
Sep-25 13,850	524.00	488.00	488.00	488.00	15.52	0.61	1	2
Sep-25 13,900	490.00	-	-	-	15.30	0.59	-	22
Sep-25 13,950	457.00	-	-	-	15.09	0.57	-	2
Sep-25 14,000	425.00	372.00	372.00	372.00	14.87	0.55	1	103
Sep-25 14,050	394.00	390.00	390.00	390.00	14.65	0.53	2	-
Sep-25 14,100	364.00	-	-	-	14.45	0.51	-	5
Sep-25 14,150	338.00	300.00	300.00	300.00	14.37	0.49	1	1
Sep-25 14,200	314.00	-	-	-	14.30	0.46	-	36
Sep-25 14,250	291.00	246.00	246.00	246.00	14.22	0.44	1	1
Sep-25 14,300	268.00	264.00	264.00	264.00	14.14	0.42	1	9
Sep-25 14,350	247.00	218.00	218.00	212.00	14.07	0.40	3	6
Sep-25 14,400	227.00	-	-	-	13.99	0.38	-	23
Sep-25 14,500	190.00	-	-	-	13.84	0.34	-	5
Sep-25 14,550	173.00	-	-	-	13.76	0.31	-	2
Sep-25 14,600	157.00	-	-	-	13.68	0.29	-	6
Sep-25 14,700	129.00	-	-	-	13.53	0.26	-	2
Sep-25 14,800	104.00	-	-	-	13.37	0.22	-	35
Sep-25 14,850	93.00	72.00	72.00	72.00	13.30	0.20	25	25
Sep-25 14,900	83.00	-	-	-	13.22	0.18	-	5
Sep-25 15,000	65.00	-	-	-	13.07	0.15	-	51
Sep-25 15,100	50.00	-	-	-	12.91	0.12	-	1
Sep-25 15,200	38.00	-	-	-	12.76	0.10	-	11
Sep-25 15,300	28.00	-	-	-	12.61	0.08	-	11
Sep-25 15,400	21.00	-	-	-	12.45	0.06	-	10
Sep-25 15,500	15.00	-	-	-	12.30	0.05	-	5
Dec-25 6,600	7,358.00	-	-	-	39.91	0.99	-	3
Dec-25 7,300	6,666.00	-	-	-	37.62	0.99	-	39
Dec-25 7,400	6,567.00	-	-	-	37.29	0.99	-	35
Dec-25 7,500	6,469.00	-	-	-	36.96	0.99	-	36
Dec-25 7,600	6,370.00	-	-	-	36.63	0.99	-	31
Dec-25 8,400	5,582.00	-	-	-	34.01	0.98	-	1
Dec-25 8,600	5,386.00	-	-	-	33.35	0.98	-	5,000
Dec-25 9,000	4,994.00	-	-	-	32.04	0.98	-	400
Dec-25 9,400	4,604.00	-	-	-	30.73	0.97	-	1
Dec-25 9,500	4,507.00	-	-	-	30.40	0.97	-	20
Dec-25 9,600	4,410.00	-	-	-	30.07	0.97	-	20
Dec-25 9,800	4,216.00	-	-	-	29.41	0.96	-	1
Dec-25 10,000	4,023.00	-	-	-	28.76	0.96	-	1
Dec-25 10,100	3,927.00	-	-	-	28.43	0.96	-	1
Dec-25 10,200	3,830.00	-	-	-	28.10	0.95	-	2
Dec-25 10,400	3,639.00	-	-	-	27.44	0.95	-	1
Dec-25 10,600	3,448.00	-	-	-	26.79	0.94	-	18,000
Dec-25 10,800	3,258.00	-	-	-	26.13	0.93	-	32
Dec-25 11,000	3,070.00	-	-	-	25.48	0.92	-	10,001
Dec-25 11,100	2,976.00	-	-	-	25.15	0.92	-	1,500
Dec-25 11,200	2,883.00	-	-	-	24.82	0.91	-	1,000
Dec-25 11,300	2,790.00	-	-	-	24.49	0.91	-	6,000
Dec-25 11,400	2,697.00	-	-	-	24.16	0.90	-	15,002
Dec-25 11,500	2,605.00	-	-	-	23.84	0.90	-	1,506
Dec-25 11,600	2,513.00	-	-	-	23.51	0.89	-	11,001
Dec-25 11,700	2,422.00	-	-	-	23.18	0.88	-	3
Dec-25 11,800	2,332.00	-	-	-	22.85	0.88	-	3,001
Dec-25 11,900	2,242.00	-	-	-	22.52	0.87	-	5,022
Dec-25 12,000	2,152.00	-	-	-	22.19	0.86	-	23
Dec-25 12,300	1,888.00	-	-	-	21.21	0.83	-	5
Dec-25 12,400	1,802.00	-	-	-	20.88	0.82	-	14
Dec-25 12,600	1,632.00	-	-	-	20.23	0.79	-	1
Dec-25 12,800	1,466.00	-	-	-	19.57	0.77	-	3
Dec-25 12,900	1,384.00	-	-	-	19.24	0.75	-	9
Dec-25 13,000	1,304.00	-	-	-	18.91	0.74	-	22
Dec-25 13,100	1,226.00	-	-	-	18.59	0.72	-	3
Dec-25 13,200	1,148.00	-	-	-	18.26	0.70	-	2
Dec-25 13,300	1,072.00	-	-	-	17.93	0.68	-	21
Dec-25 13,400	998.00	-	-	-	17.60	0.66	-	8
Dec-25 13,500	926.00	-	-	-	17.27	0.64	-	10
Dec-25 13,600	855.00	-	-	-	16.94	0.62	-	9
Dec-25 13,700	787.00	-	-	-	16.62	0.60	-	11
Dec-25 13,800	721.00	-	-	-	16.29	0.57	-	6
Dec-25 13,900	657.00	-	-	-	15.96	0.55	-	21
Dec-25 14,000	596.00	-	-	-	15.63	0.52	-	12
Dec-25 14,100	543.00	-	-	-	15.46	0.49	-	6
Dec-25 14,200	493.00	-	-	-	15.32	0.47	-	2
Dec-25 14,300	447.00	-	-	-	15.18	0.44	-	2
Dec-25 14,400	403.00	-	-	-	15.04	0.41	-	3
Dec-25 14,500	362.00	-	-	-	14.90	0.38	-	14
Dec-25 14,600	323.00	-	-	-	14.75	0.36	-	22
Dec-25 14,700	287.00	239.00	239.00	239.00	14.61	0.33	1	7
Dec-25 14,800	254.00	222.00	222.00	208.00	14.47	0.30	2	46
Dec-25 14,900	224.00	-	-	-	14.33	0.28	-	8
Dec-25 15,000	196.00	163.00	163.00	163.00	14.19	0.25	1	10
Dec-25 15,100	171.00	-	-	-	14.05	0.23	-	2
Dec-25 15,200	147.00	-	-	-	13.91	0.21	-	6
Dec-25 15,300	127.00	-	-	-	13.77	0.18	-	1
Dec-25 15,400	108.00	-	-	-	13.63	0.16	-	1
Dec-25 15,500	92.00	-	-	-	13.49	0.14	-	3,002
Dec-25 15,600	77.00	-	-	-	13.35	0.13	-	1
Dec-25 15,700	64.00	-	-	-	13.21	0.11	-	20
Dec-25 16,000	35.00	-	-	-	12.79	0.07	-	1
Mar-26 9,000	4,991.00	-	-	-	30.04	0.96	-	5
Mar-26 10,100	3,947.00	-	-	-	26.85	0.93	-	1
Mar-26 10,500	3,574.00	-	-	-	25.69	0.91	-	1
Mar-26 10,700	3,390.00	-	-	-	25.11	0.90	-	1
Mar-26 11,200	2,935.00	-	-	-	23.65	0.88	-	4
Mar-26 12,800	1,572.00	-	-	-	19.01	0.73	-	1
Mar-26 12,900	1,494.00	-	-	-	18.72	0.72	-	1
Mar-26 13,000	1,417.00	-	-	-	18.43	0.70	-	2
Mar-26 13,600	983.00	-	-	-	16.69	0.60	-	2
Mar-26 13,700	916.00	-	-	-	16.40	0.58	-	1
Mar-26 13,800	851.00	-	-	-	16.11	0.56	-	20
Mar-26 14,000	727.00	-	-	-	15.53	0.52	-	1
Mar-26 14,400	530.00	-	-	-	14.98	0.43	-	1
Mar-26 14,500	486.00	-	-	-	14.85	0.41	-	1
Mar-26 14,700	406.00	-	-	-	14.58	0.37	-	21
Mar-26 14,800	369.00	-	-	-	14.45	0.34	-	2
Mar-26 15,100	272.00	-	-	-	14.05	0.28	-	20
Mar-26 15,600	150.00	-	-	-	13.38	0.18	-	20
Mar-26 15,700	131.00	-	-	-	13.25	0.17	-	20
Jun-26 11,400	2,699.00	-	-	-	22.72	0.82	-	32
Jun-26 14,900	391.00	-	-	-	14.55	0.32	-	2
Jun-26 15,000	358.00	303.00	303.00	303.00	14.40	0.31	1	1
Sep-26 12,200	2,041.00	-	-	-	19.92	0.73	-	32
Dec-26 8,300	5,376.00	-	-	-	28.90	0.92	-	655
Dec-26 8,600	5,103.00	-	-	-	28.22	0.91	-	1,250
Dec-26 10,500	3,433.00	-	-	-	23.92	0.84	-	30
Dec-26 12,200	2,074.00	-	-	-	20.07	0.71	-	32
Dec-26 13,000	1,506.00	-	-	-	18.26	0.62	-	1
Dec-26 13,700	1,063.00	-	-	-	16.68	0.53	-	2
Dec-26 14,100	857.00	-	-	-	16.09	0.47	-	1
Dec-27 14,000	1,167.00	-	-	-	17.71	0.47	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 13,000	-	-	-	-	23.70	-	-	1
Jul-25 w2 13,350	1.00	-	-	-	21.50	-0.01	-	1
Jul-25 w2 13,450	3.00	-	-	-	20.87	-0.02	-	3
Jul-25 w2 13,475	3.00	-	-	-	20.72	-0.03	-	1
Jul-25 w2 13,500	4.00	-	-	-	20.56	-0.03	-	2
Jul-25 w2 13,550	5.00	-	-	-	20.25	-0.04	-	2
Jul-25 w2 13,600	7.00	21.00	21.00	21.00	19.93	-0.06	2	3
Jul-25 w2 13,625	8.00	-	-	-	19.77	-0.07	-	1
Jul-25 w2 13,650	10.00	27.00	27.00	27.00	19.62	-0.08	1	1
Jul-25 w2 13,675	12.00	-	-	-	19.46	-0.09	-	1
Jul-25 w2 13,700	14.00	20.00	20.00	20.00	19.30	-0.10	1	14
Jul-25 w2 13,750	19.00	25.00	44.00	25.00	18.99	-0.13	2	6
Jul-25 w2 13,775	22.00	-	-	-	18.83	-0.15	-	2
Jul-25 w2 13,800	26.00	63.00	63.00	63.00	18.67	-0.17	1	52
Jul-25 w2 13,850	34.00	-	-	-	18.36	-0.22	-	3
Jul-25 w2 13,875	40.00	77.00	77.00	77.00	18.20	-0.25	1	5
Jul-25 w2 13,900	46.00	-	-	-	18.05	-0.27	-	6
Jul-25 w2 13,925	52.00	90.00	90.00	86.00	17.89	-0.31	3	10
Jul-25 w2 13,950	59.00	85.00	119.00	85.00	17.73	-0.34	10	13
Jul-25 w2 13,975	68.00	-	-	-	17.58	-0.37	-	3
Jul-25 w2 14,000	77.00	90.00	131.00	90.00	17.42	-0.41	3	3
Jul-25 w2 14,050	98.00	121.00	121.00	121.00	17.10	-0.49	20	20
Jul-25 w2 14,200	186.00	-	-	-	16.67	-0.71	-	1
Jul-25 w2 14,250	224.00	229.00	279.00	229.00	16.54	-0.78	2	1
Jul-25 11,300	-	-	-	-	30.82	-	-	1
Jul-25 11,700	-	-	-	-	28.58	-	-	1
Jul-25 11,800	-	-	-	-	28.03	-	-	1
Jul-25 12,000	-	-	-	-	26.91	-	-	7
Jul-25 12,100	-	-	-	-	26.35	-	-	42
Jul-25 12,200	-	-	-	-	25.79	-	-	251
Jul-25 12,250	-	-	-	-	25.51	-	-	1
Jul-25 12,300	-	-	-	-	25.23	-	-	3
Jul-25 12,400	-	-	-	-	24.67	-	-	12
Jul-25 12,500	-	-	-	-	24.11	-	-	1
Jul-25 12,550	1.00	-	-	-	23.83	-	-	21
Jul-25 12,600	1.00	-	-	-	23.55	-	-	3
Jul-25 12,650	1.00	-	-	-	23.27	-	-	1
Jul-25 12,700	1.00	4.00	4.00	4.00	22.99	-0.01	20	21
Jul-25 12,750	1.00	-	-	-	22.71	-0.01	-	4
Jul-25 12,800	1.00	-	-	-	22.43	-0.01	-	11
Jul-25 12,850	2.00	-	-	-	22.15	-0.01	-	1
Jul-25 12,900	2.00	-	-	-	21.87	-0.01	-	14
Jul-25 13,000	3.00	-	-	-	21.31	-0.02	-	69
Jul-25 13,050	4.00	-	-	-	21.03	-0.02	-	3
Jul-25 13,100	5.00	-	-	-	20.75	-0.02	-	15
Jul-25 13,150	6.00	-	-	-	20.47	-0.03	-	2
Jul-25 13,200	7.00	-	-	-	20.19	-0.04	-	10
Jul-25 13,250	9.00	-	-	-	19.91	-0.04	-	5
Jul-25 13,300	10.00	-	-	-	19.63	-0.05	-	5
Jul-25 13,350	13.00	22.00	22.00	22.00	19.35	-0.06	1	16
Jul-25 13,400	15.00	25.00	25.00	25.00	19.07	-0.07	1	12
Jul-25 13,450	18.00	-	-	-	18.79	-0.09	-	2
Jul-25 13,500	22.00	29.00	29.00	29.00	18.51	-0.10	2	28
Jul-25 13,550	27.00	33.00	33.00	33.00	18.23	-0.12	1	4
Jul-25 13,600	32.00	40.00	40.00	40.00	17.95	-0.14	1	9
Jul-25 13,650	39.00	-	-	-	17.67	-0.16	-	2
Jul-25 13,700	46.00	-	-	-	17.39	-0.19	-	20
Jul-25 13,750	55.00	-	-	-	17.12	-0.22	-	1
Jul-25 13,800	65.00	65.00	90.00	65.00	16.84	-0.26	9	140
Jul-25 13,850	77.00	92.00	92.00	92.00	16.56	-0.30	1	104
Jul-25 13,900	91.00	99.00	120.00	99.00	16.28	-0.34	7	25
Jul-25 13,950	107.00	119.00	123.00	119.00	16.00	-0.38	4	7
Jul-25 14,000	126.00	154.00	154.00	154.00	15.72	-0.43	1	48
Jul-25 14,050	146.00	-	-	-	15.44	-0.48	-	2
Jul-25 14,100	171.00	-	-	-	15.29	-0.54	-	8
Jul-25 14,150	198.00	-	-	-	15.18	-0.59	-	3
Jul-25 14,200	229.00	300.00	300.00	300.00	15.06	-0.64	2	14
Jul-25 14,250	261.00	-	-	-	14.95	-0.69	-	4
Jul-25 14,300	297.00	-	-	-	14.83	-0.74	-	1
Jul-25 14,350	334.00	-	-	-	14.72	-0.78	-	3
Jul-25 14,400	374.00	360.00	360.00	360.00	14.61	-0.82	1	3
Jul-25 14,500	459.00	-	-	-	14.38	-0.89	-	30
Jul-25 14,700	644.00	-	-	-	13.92	-0.96	-	1
Jul-25 w4 13,050	12.00	-	-	-	20.20	-0.05	-	2
Jul-25 w4 13,100	14.00	26.00	26.00	26.00	19.94	-0.05	4	4
Jul-25 w4 13,150	16.00	-	-	-	19.67	-0.06	-	2
Jul-25 w4 13,200	19.00	-	-	-	19.40	-0.07	-	1
Jul-25 w4 13,250	22.00	-	-	-	19.14	-0.08	-	2
Jul-25 w4 13,600	57.00	-	-	-	17.27	-0.19	-	5
Jul-25 w4 13,650	65.00	-	-	-	17.00	-0.21	-	2
Jul-25 w4 13,700	74.00	-	-	-	16.74	-0.24	-	1
Jul-25 w4 13,750	84.00	-	-	-	16.47	-0.26	-	1
Jul-25 w4 13,800	96.00	120.00	120.00	120.00	16.20	-0.29	1	2
Jul-25 w4 13,850	109.00	-	-	-	15.94	-0.33	-	2
Jul-25 w4 13,900	124.00	-	-	-	15.67	-0.36	-	1
Jul-25 w4 14,200	258.00	-	-	-	14.49	-0.61	-	1
Aug-25 12,100	11.00	15.00	15.00	15.00	24.16	-0.03	10	61
Aug-25 12,200	13.00	-	-	-	23.67	-0.03	-	1
Aug-25 12,500	21.00	-	-	-	22.18	-0.05	-	3
Aug-25 12,600	24.00	22.00	22.00	22.00	21.69	-0.06	10	10
Aug-25 12,800	34.00	-	-	-	20.70	-0.08	-	15
Aug-25 12,900	39.00	-	-	-	20.20	-0.09	-	6
Aug-25 13,000	46.00	-	-	-	19.71	-0.10	-	18
Aug-25 13,050	50.00	-	-	-	19.46	-0.11	-	1
Aug-25 13,100	54.00	-	-	-	19.21	-0.12	-	1
Aug-25 13,150	59.00	-	-	-	18.97	-0.13	-	1
Aug-25 13,200	64.00	-	-	-	18.72	-0.14	-	3
Aug-25 13,250	69.00	-	-	-	18.47	-0.15	-	1
Aug-25 13,300	75.00	-	-	-	18.22	-0.16	-	5
Aug-25 13,350	82.00	-	-	-	17.98	-0.18	-	1
Aug-25 13,400	88.00	-	-	-	17.73	-0.19	-	7
Aug-25 13,450	96.00	-	-	-	17.48	-0.20	-	3
Aug-25 13,500	104.00	115.00	115.00	115.00	17.24	-0.22	1	10
Aug-25 13,550	113.00	-	-	-	16.99	-0.24	-	2
Aug-25 13,600	123.00	-	-	-	16.74	-0.26	-	4
Aug-25 13,650	133.00	-	-	-	16.49	-0.27	-	2
Aug-25 13,700	144.00	-	-	-	16.25	-0.30	-	7
Aug-25 13,750	156.00	177.00	177.00	177.00	16.00	-0.32	1	1
Aug-25 13,800	170.00	-	-	-	15.75	-0.34	-	8
Aug-25 13,850	184.00	-	-	-	15.50	-0.36	-	1
Aug-25 13,900	199.00	-	-	-	15.26	-0.39	-	2
Aug-25 13,950	216.00	-	-	-	15.01	-0.42	-	4
Aug-25 14,000	234.00	-	-	-	14.76	-0.44	-	16
Aug-25 14,050	253.00	-	-	-	14.51	-0.47	-	1
Aug-25 14,200	326.00	-	-	-	14.09	-0.56	-	3
Aug-25 14,300	383.00	-	-	-	13.86	-0.62	-	3
Aug-25 14,500	515.00	-	-	-	13.39	-0.74	-	10
Sep-25 6,400	-	-	-	-	47.49	-	-	1
Sep-25 6,600	-	-	-	-	46.62	-	-	2
Sep-25 6,900	-	-	-	-	45.32	-	-	1
Sep-25 8,000	1.00	-	-	-	40.53	-	-	1
Sep-25 8,400	1.00	-	-	-	38.79	-	-	1
Sep-25 8,500	1.00	-	-	-	38.35	-	-	10
Sep-25 8,600	1.00	-	-	-	37.92	-	-	2
Sep-25 8,700	1.00	-	-	-	37.48	-	-	7
Sep-25 8,800	1.00	-	-	-	37.05	-	-	7
Sep-25 8,900	2.00	-	-	-	36.61	-	-	12
Sep-25 9,000	2.00	5.00	5.00	5.00	36.18	-	1	13
Sep-25 9,100	2.00	-	-	-	35.74	-	-	5
Sep-25 9,200	2.00	-	-	-	35.31	-	-	5
Sep-25 9,300	2.00	-	-	-	34.87	-	-	2
Sep-25 9,400	3.00	-	-	-	34.44	-	-	3
Sep-25 9,500	3.00	-	-	-	34.00	-	-	5
Sep-25 9,700	4.00	-	-	-	33.13	-0.01	-	5
Sep-25 9,800	4.00	-	-	-	32.70	-0.01	-	5
Sep-25 9,900	4.00	-	-	-	32.26	-0.01	-	27
Sep-25 10,000	5.00	-	-	-	31.83	-0.01	-	7
Sep-25 10,100	5.00	-	-	-	31.39	-0.01	-	7
Sep-25 10,200	6.00	-	-	-	30.96	-0.01	-	6
Sep-25 10,300	7.00	-	-	-	30.52	-0.01	-	11
Sep-25 10,400	7.00	-	-	-	30.09	-0.01	-	18
Sep-25 10,500	8.00	-	-	-	29.65	-0.01	-	8
Sep-25 10,600	9.00	-	-	-	29.21	-0.01	-	11
Sep-25 10,700	10.00	-	-	-	28.78	-0.01	-	16
Sep-25 10,800	11.00	-	-	-	28.34	-0.02	-	5
Sep-25 10,900	12.00	-	-	-	27.91	-0.02	-	10
Sep-25 11,000	13.00	-	-	-	27.47	-0.02	-	101
Sep-25 11,100	15.00	-	-	-	27.04	-0.02	-	100
Sep-25 11,200	16.00	-	-	-	26.60	-0.02	-	10
Sep-25 11,300	18.00	-	-	-	26.17	-0.03	-	3
Sep-25 11,500	22.00	-	-	-	25.30	-0.03	-	2
Sep-25 11,600	24.00	-	-	-	24.86	-0.04	-	4
Sep-25 11,700	27.00	-	-	-	24.43	-0.04	-	5
Sep-25 11,900	33.00	-	-	-	23.56	-0.05	-	22
Sep-25 12,000	37.00	-	-	-	23.12	-0.06	-	59
Sep-25 12,100	41.00	-	-	-	22.69	-0.06	-	1
Sep-25 12,200	45.00	-	-	-	22.25	-0.07	-	12
Sep-25 12,300	50.00	-	-	-	21.82	-0.08	-	7
Sep-25 12,400	56.00	-	-	-	21.38	-0.09	-	13
Sep-25 12,500	62.00	-	-	-	20.95	-0.09	-	11
Sep-25 12,600	69.00	-	-	-	20.51	-0.10	-	2
Sep-25 12,700	76.00	-	-	-	20.08	-0.12	-	102
Sep-25 12,800	85.00	-	-	-	19.64	-0.13	-	11
Sep-25 12,900	94.00	-	-	-	19.21	-0.14	-	6
Sep-25 13,000	105.00	-	-	-	18.77	-0.16	-	35
Sep-25 13,100	117.00	-	-	-	18.34	-0.18	-	4
Sep-25 13,200	131.00	132.00	132.00	132.00	17.90	-0.20	1	7
Sep-25 13,250	138.00	-	-	-	17.68	-0.21	-	2
Sep-25 13,300	146.00	-	-	-	17.47	-0.22	-	3
Sep-25 13,400	163.00	-	-	-	17.03	-0.24	-	2
Sep-25 13,500	182.00	-	-	-	16.59	-0.27	-	8
Sep-25 13,550	193.00	-	-	-	16.38	-0.28	-	1
Sep-25 13,600	204.00	207.00	207.00	207.00	16.16	-0.30	1	10
Sep-25 13,700	228.00	-	-	-	15.72	-0.33	-	5
Sep-25 13,800	255.00	-	-	-	15.29	-0.37	-	4
Sep-25 13,900	286.00	-	-	-	14.85	-0.40	-	21
Sep-25 14,000	320.00	-	-	-	14.42	-0.44	-	99
Sep-25 14,050	339.00	-	-	-	14.20	-0.47	-	1
Sep-25 14,200	408.00	-	-	-	13.85	-0.53	-	6
Sep-25 14,300	462.00	-	-	-	13.69	-0.58	-	2
Sep-25 14,400	521.00	-	-	-	13.54	-0.62	-	3
Sep-25 14,500	584.00	-	-	-	13.39	-0.67	-	4
Sep-25 15,000	961.00	-	-	-	12.62	-0.85	-	1
Sep-25 15,100	1,046.00	-	-	-	12.46	-0.88	-	1
Dec-25 6,500	1.00	-	-	-	39.11	-	-	1
Dec-25 6,600	1.00	-	-	-	38.78	-	-	2
Dec-25 6,900	2.00	-	-	-	37.80	-	-	1
Dec-25 7,000	2.00	-	-	-	37.47	-	-	711
Dec-25 7,400	3.00	-	-	-	36.16	-	-	2
Dec-25 7,600	4.00	-	-	-	35.50	-	-	2
Dec-25 7,900	6.00	-	-	-	34.52	-0.01	-	4
Dec-25 8,000	6.00	-	-	-	34.19	-0.01	-	10
Dec-25 8,100	7.00	-	-	-	33.86	-0.01	-	1
Dec-25 8,300	8.00	-	-	-	33.21	-0.01	-	5
Dec-25 8,600	10.00	-	-	-	32.22	-0.01	-	5,002
Dec-25 8,700	11.00	-	-	-	31.89	-0.01	-	1
Dec-25 8,900	13.00	-	-	-	31.24	-0.01	-	2
Dec-25 9,000	14.00	-	-	-	30.91	-0.01	-	503
Dec-25 9,100	15.00	-	-	-	30.58	-0.01	-	1
Dec-25 9,400	19.00	-	-	-	29.60	-0.02	-	1
Dec-25 9,500	21.00	-	-	-	29.27	-0.02	-	9
Dec-25 9,600	23.00	-	-	-	28.94	-0.02	-	2
Dec-25 9,900	29.00	-	-	-	27.96	-0.03	-	1
Dec-25 10,000	31.00	-	-	-	27.63	-0.03	-	6
Dec-25 10,100	33.00	-	-	-	27.30	-0.03	-	1
Dec-25 10,200	36.00	-	-	-	26.97	-0.03	-	2
Dec-25 10,500	44.00	-	-	-	25.99	-0.04	-	12
Dec-25 10,600	48.00	-	-	-	25.66	-0.04	-	18,000
Dec-25 10,800	55.00	-	-	-	25.00	-0.05	-	32
Dec-25 10,900	59.00	-	-	-	24.67	-0.06	-	1
Dec-25 11,000	63.00	-	-	-	24.35	-0.06	-	10,010
Dec-25 11,100	68.00	-	-	-	24.02	-0.06	-	1,500
Dec-25 11,200	73.00	-	-	-	23.69	-0.07	-	1,000
Dec-25 11,300	78.00	-	-	-	23.36	-0.07	-	6,001
Dec-25 11,400	84.00	-	-	-	23.03	-0.08	-	15,002
Dec-25 11,500	90.00	-	-	-	22.71	-0.09	-	1,509
Dec-25 11,600	97.00	-	-	-	22.38	-0.09	-	11,002
Dec-25 11,700	104.00	-	-	-	22.05	-0.10	-	10
Dec-25 11,800	111.00	-	-	-	21.72	-0.11	-	3,006
Dec-25 11,900	119.00	-	-	-	21.39	-0.11	-	5,001
Dec-25 12,000	128.00	-	-	-	21.06	-0.12	-	35
Dec-25 12,100	137.00	-	-	-	20.74	-0.13	-	160
Dec-25 12,200	147.00	-	-	-	20.41	-0.14	-	357
Dec-25 12,300	158.00	-	-	-	20.08	-0.15	-	2
Dec-25 12,400	170.00	-	-	-	19.75	-0.16	-	152
Dec-25 12,500	182.00	-	-	-	19.42	-0.17	-	11
Dec-25 12,600	196.00	-	-	-	19.10	-0.19	-	1
Dec-25 12,700	210.00	218.00	218.00	218.00	18.77	-0.20	1	111
Dec-25 12,800	225.00	-	-	-	18.44	-0.21	-	6
Dec-25 12,900	242.00	-	-	-	18.11	-0.23	-	4
Dec-25 13,000	260.00	-	-	-	17.78	-0.24	-	5,030
Dec-25 13,100	279.00	-	-	-	17.46	-0.26	-	12
Dec-25 13,200	300.00	-	-	-	17.13	-0.28	-	21
Dec-25 13,300	322.00	-	-	-	16.80	-0.30	-	3
Dec-25 13,400	346.00	361.00	361.00	361.00	16.47	-0.32	1	2
Dec-25 13,500	372.00	-	-	-	16.14	-0.34	-	19
Dec-25 13,600	400.00	-	-	-	15.81	-0.36	-	267
Dec-25 13,700	430.00	-	-	-	15.49	-0.39	-	1
Dec-25 13,800	462.00	-	-	-	15.16	-0.42	-	1
Dec-25 13,900	497.00	-	-	-	14.83	-0.44	-	3
Dec-25 14,000	535.00	-	-	-	14.50	-0.47	-	3
Dec-25 14,200	630.00	-	-	-	14.19	-0.53	-	3
Dec-25 14,300	683.00	-	-	-	14.05	-0.56	-	3
Dec-25 14,500	798.00	-	-	-	13.77	-0.62	-	3
Dec-25 14,600	859.00	-	-	-	13.62	-0.65	-	1
Dec-25 14,700	924.00	-	-	-	13.48	-0.68	-	2
Dec-25 15,000	1,135.00	-	-	-	13.06	-0.76	-	1
Dec-25 16,000	1,987.00	-	-	-	11.66	-0.94	-	1
Mar-26 8,000	17.00	-	-	-	31.42	-0.01	-	4
Mar-26 8,500	24.00	-	-	-	29.97	-0.02	-	6
Mar-26 9,900	60.00	-	-	-	25.91	-0.04	-	1
Mar-26 10,000	64.00	-	-	-	25.62	-0.05	-	6
Mar-26 10,200	72.00	-	-	-	25.04	-0.05	-	1
Mar-26 10,700	97.00	-	-	-	23.59	-0.07	-	2
Mar-26 11,200	129.00	-	-	-	22.13	-0.10	-	10
Mar-26 11,500	154.00	-	-	-	21.26	-0.12	-	1
Mar-26 11,600	163.00	-	-	-	20.97	-0.12	-	2
Mar-26 11,800	182.00	-	-	-	20.39	-0.14	-	3
Mar-26 12,000	204.00	-	-	-	19.81	-0.15	-	2
Mar-26 12,500	271.00	-	-	-	18.36	-0.21	-	1
Mar-26 12,900	341.00	-	-	-	17.20	-0.26	-	20
Mar-26 13,000	361.00	-	-	-	16.91	-0.27	-	1
Mar-26 13,200	405.00	-	-	-	16.33	-0.30	-	1
Mar-26 13,500	483.00	-	-	-	15.46	-0.36	-	2
Mar-26 14,300	792.00	-	-	-	13.59	-0.54	-	2
Mar-26 15,000	1,220.00	-	-	-	12.66	-0.71	-	8
Mar-26 15,200	1,363.00	-	-	-	12.39	-0.76	-	3
Mar-26 15,300	1,438.00	-	-	-	12.26	-0.78	-	2
Mar-26 15,400	1,515.00	-	-	-	12.13	-0.80	-	2
Mar-26 15,500	1,594.00	-	-	-	11.99	-0.82	-	2
Mar-26 15,700	1,759.00	-	-	-	11.73	-0.85	-	1
Mar-26 16,500	2,478.00	-	-	-	10.66	-0.95	-	3
Jun-26 8,000	34.00	-	-	-	29.57	-0.02	-	300
Jun-26 9,500	82.00	-	-	-	25.56	-0.05	-	350
Jun-26 10,200	119.00	-	-	-	23.69	-0.07	-	1
Jun-26 10,900	171.00	-	-	-	21.82	-0.11	-	1
Jun-26 11,300	209.00	-	-	-	20.75	-0.13	-	32
Jun-26 11,400	220.00	-	-	-	20.49	-0.14	-	32
Jun-26 11,500	231.00	-	-	-	20.22	-0.15	-	32
Jun-26 11,600	242.00	-	-	-	19.95	-0.16	-	32
Jun-26 12,000	295.00	-	-	-	18.88	-0.19	-	1
Jun-26 13,000	484.00	-	-	-	16.21	-0.31	-	1
Sep-26 14,100	958.00	-	-	-	13.23	-0.52	-	1
Dec-26 8,600	88.00	-	-	-	25.29	-0.05	-	1,250
Dec-26 11,300	318.00	-	-	-	19.18	-0.17	-	1
Dec-26 13,000	658.00	-	-	-	15.33	-0.35	-	1
Mar-27 13,800	1,006.00	-	-	-	13.66	-0.47	-	32

STOCK OPTIONS

	Previous Close	161.00		07/07/25
	ACCIONA Close	159.20		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 140.00	19.21	-	-	-	31.69	1.00	1	-
Jul-25 145.00	14.21	-	-	-	30.50	1.00	1	-
Jul-25 150.00	9.21	-	-	-	29.31	1.00	1	-
Jul-25 155.00	4.27	-	-	-	28.11	0.94	7	-
Jul-25 160.00	0.96	-	-	-	27.03	0.29	-	5
Jul-25 170.00	0.04	-	-	-	25.98	0.01	-	3
Aug-25 140.00	19.21	18.01	18.01	18.01	33.23	1.00	1	-
Aug-25 155.00	5.65	-	-	-	29.65	0.50	-	5
Aug-25 180.00	0.22	-	-	-	26.56	0.04	-	10
Sep-25 105.00	54.20	-	-	-	39.59	0.99	1	-
Sep-25 110.00	49.20	-	-	-	38.53	0.98	125	-
Sep-25 125.00	34.20	-	-	-	35.36	0.92	2	-
Sep-25 135.00	24.20	-	-	-	33.25	0.84	-	2
Sep-25 145.00	14.20	-	-	-	31.13	0.70	5	-
Sep-25 150.00	10.73	-	-	-	30.08	0.61	-	1
Dec-25 115.00	44.20	-	-	-	34.61	0.92	1	-
Dec-25 125.00	34.20	34.00	36.00	34.00	32.99	0.86	7	-
Dec-25 130.00	29.20	28.30	29.80	28.30	32.19	0.82	11	-
Dec-25 135.00	24.73	-	-	-	31.38	0.78	-	4
Dec-25 140.00	21.13	-	-	-	30.58	0.73	-	3
Dec-25 145.00	17.66	-	-	-	29.77	0.67	-	3
Dec-25 150.00	14.65	-	-	-	28.96	0.61	-	1
Dec-25 155.00	11.79	-	-	-	28.16	0.54	-	1
Dec-25 160.00	9.39	-	-	-	27.45	0.47	-	3
Mar-26 120.00	39.20	-	-	-	31.64	0.87	3	-
Mar-26 125.00	34.49	-	-	-	31.02	0.84	-	6
Mar-26 135.00	26.93	-	-	-	29.76	0.76	-	1
Mar-26 150.00	17.29	-	-	-	27.88	0.61	-	4
Jun-26 130.00	31.97	-	-	-	28.39	0.79	-	4
Jun-26 135.00	28.47	-	-	-	27.92	0.75	-	1
Jun-26 175.00	8.65	-	-	-	25.34	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 110.00	-	-	-	-	36.75	-	-	3
Jul-25 135.00	0.02	-	-	-	30.79	-0.01	-	50
Jul-25 140.00	0.10	-	-	-	29.59	-0.03	-	6
Jul-25 150.00	1.31	1.12	1.12	1.12	27.21	-0.28	5	6
Jul-25 155.00	3.34	-	-	-	26.01	-0.55	-	1
Aug-25 110.00	0.01	-	-	-	36.91	-	-	1
Aug-25 125.00	0.16	-	-	-	33.33	-0.02	-	3
Aug-25 145.00	2.17	-	-	-	28.56	-0.24	-	1
Aug-25 155.00	5.73	5.70	5.70	5.70	26.17	-0.51	1	2
Sep-25 82.00	-	-	-	-	41.18	-	-	188
Sep-25 94.00	0.01	-	-	-	38.64	-	-	5
Sep-25 100.00	0.03	-	-	-	37.37	-	-	5
Sep-25 115.00	0.22	-	-	-	34.20	-0.02	-	3
Sep-25 120.00	0.38	-	-	-	33.14	-0.04	-	5
Sep-25 155.00	7.47	7.19	7.19	7.19	25.74	-0.49	1	1
Dec-25 82.00	0.06	-	-	-	38.01	-	-	230
Dec-25 100.00	0.37	-	-	-	35.10	-0.02	-	1
Dec-25 105.00	0.55	-	-	-	34.30	-0.04	-	1
Dec-25 115.00	1.19	-	-	-	32.69	-0.07	-	2
Dec-25 130.00	3.08	-	-	-	30.27	-0.17	-	5
Mar-26 82.00	0.17	-	-	-	35.08	-0.01	-	47
Mar-26 150.00	10.93	-	-	-	26.54	-0.39	-	2

	Previous Close	22.26		07/07/25
	ACCIONA ENERGIA Close	22.10		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 19.50	2.61	-	-	-	30.03	0.99	-	1
Jul-25 20.00	2.12	-	-	-	29.64	0.98	-	3
Jul-25 22.00	0.49	-	-	-	28.07	0.55	-	10
Sep-25 23.00	0.78	-	-	-	28.07	0.41	-	1
Sep-25 25.00	0.28	-	-	-	27.89	0.19	-	1
Dec-25 18.00	4.59	4.69	4.69	4.69	30.84	0.87	10	10
Dec-25 21.00	2.38	-	-	-	28.81	0.66	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.50	-	-	-	-	35.49	-	-	5
Jul-25 17.00	-	-	-	-	32.74	-	-	11
Sep-25 15.50	0.01	-	-	-	34.23	-0.01	-	10
Sep-25 18.50	0.14	-	-	-	31.78	-0.09	-	2

	Previous Close	10.56		07/07/25
	ACERINOX Close	10.68		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.43	-	-	-	26.11	1.00	-	2
Jul-25 10.00	0.69	-	-	-	23.77	0.97	-	2
Jul-25 10.50	0.25	-	-	-	22.21	0.70	-	117
Jul-25 11.00	0.03	-	-	-	21.04	0.18	-	11
Jul-25 11.50	-	-	-	-	20.09	0.01	-	1
Aug-25 10.50	0.31	0.26	0.26	0.22	22.83	0.61	65	66
Aug-25 11.00	0.09	-	-	-	21.68	0.24	-	1
Sep-25 9.50	1.19	-	-	-	26.32	0.96	-	2
Sep-25 9.75	0.96	-	-	-	25.62	0.91	-	25
Sep-25 10.00	0.74	-	-	-	24.93	0.80	-	155
Sep-25 10.50	0.41	-	-	-	23.54	0.53	-	18
Sep-25 11.00	0.20	-	-	-	22.50	0.31	-	21
Sep-25 11.50	0.09	0.07	0.07	0.07	21.66	0.17	10	15
Sep-25 12.00	0.03	-	-	-	20.82	0.07	-	4
Dec-25 9.00	1.71	-	-	-	27.88	0.91	-	2
Dec-25 9.50	1.29	-	-	-	26.52	0.76	-	25
Dec-25 9.75	1.11	-	-	-	25.85	0.69	-	25
Dec-25 10.00	0.94	-	-	-	25.17	0.64	-	2
Dec-25 10.50	0.65	-	-	-	23.81	0.52	-	24
Dec-25 11.00	0.42	-	-	-	22.79	0.40	-	26
Dec-25 11.50	0.26	-	-	-	21.96	0.29	-	3
Dec-25 12.00	0.14	-	-	-	21.14	0.19	-	50
Dec-25 12.50	0.07	-	-	-	20.31	0.11	-	1
Dec-25 14.00	-	-	-	-	17.83	0.01	-	45
Mar-26 8.75	1.97	-	-	-	29.44	0.88	-	30
Mar-26 10.00	1.06	-	-	-	26.20	0.63	-	3
Mar-26 10.50	0.77	-	-	-	24.91	0.53	-	40
Mar-26 11.00	0.54	-	-	-	23.85	0.43	-	32
Jun-26 9.00	1.88	-	-	-	29.82	0.76	-	5
Jun-26 10.50	0.94	-	-	-	26.12	0.53	-	10
Jun-26 11.50	0.52	-	-	-	24.48	0.36	-	25
Jun-26 12.00	0.37	-	-	-	23.74	0.29	-	1
Jun-26 12.50	0.26	-	-	-	23.01	0.22	-	25
Sep-26 9.00	1.94	-	-	-	31.30	0.74	-	1
Dec-26 9.00	2.04	-	-	-	31.98	0.73	-	50
Dec-26 9.25	1.88	-	-	-	31.46	0.70	-	3
Dec-26 9.50	1.72	-	-	-	30.94	0.66	-	7
Dec-26 9.75	1.56	-	-	-	30.41	0.63	-	2
Jun-27 9.00	2.12	-	-	-	32.46	0.71	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.50	-	-	-	-	24.06	-0.02	-	1
Jul-25 9.75	0.01	-	-	-	23.28	-0.06	-	2
Jul-25 10.00	0.04	-	-	-	22.50	-0.17	-	9
Jul-25 10.50	0.22	-	-	-	20.94	-0.62	-	18
Jul-25 11.00	0.63	-	-	-	19.77	-0.96	-	2
Aug-25 9.25	0.03	-	-	-	26.01	-0.08	-	1
Aug-25 9.50	0.06	-	-	-	25.23	-0.13	-	7
Aug-25 9.75	0.10	-	-	-	24.45	-0.20	-	1
Aug-25 10.00	0.16	0.19	0.19	0.19	23.67	-0.30	30	35
Aug-25 10.50	0.36	-	-	-	22.11	-0.55	-	1
Sep-25 8.25	0.02	-	-	-	28.38	-0.03	-	15
Sep-25 8.50	0.03	-	-	-	27.69	-0.05	-	104
Sep-25 8.75	0.04	-	-	-	26.99	-0.07	-	40
Sep-25 9.00	0.06	-	-	-	26.30	-0.10	-	10
Sep-25 9.25	0.09	-	-	-	25.60	-0.14	-	263
Sep-25 9.50	0.13	-	-	-	24.91	-0.19	-	123
Sep-25 10.00	0.26	-	-	-	23.52	-0.34	-	68
Sep-25 10.50	0.47	-	-	-	22.13	-0.52	-	31
Sep-25 11.00	0.77	-	-	-	21.09	-0.71	-	3
Sep-25 13.50	3.12	-	-	-	16.88	-1.00	-	1
Dec-25 8.00	0.07	-	-	-	29.20	-0.07	-	1
Dec-25 8.50	0.12	-	-	-	27.84	-0.12	-	27
Dec-25 9.00	0.20	-	-	-	26.48	-0.18	-	46
Dec-25 9.25	0.24	-	-	-	25.80	-0.22	-	4
Dec-25 9.50	0.30	-	-	-	25.12	-0.26	-	6
Dec-25 10.50	0.66	-	-	-	22.41	-0.49	-	237
Dec-25 11.00	0.94	-	-	-	21.39	-0.62	-	27
Mar-26 7.00	0.07	-	-	-	30.44	-0.06	-	150
Mar-26 7.25	0.09	-	-	-	29.80	-0.07	-	150
Mar-26 7.50	0.11	-	-	-	29.15	-0.09	-	150
Mar-26 7.75	0.14	-	-	-	28.50	-0.11	-	150
Mar-26 8.50	0.25	-	-	-	26.56	-0.18	-	10
Mar-26 8.75	0.30	-	-	-	25.91	-0.21	-	1
Mar-26 9.00	0.36	-	-	-	25.26	-0.25	-	30
Mar-26 9.25	0.43	-	-	-	24.61	-0.29	-	23
Mar-26 9.75	0.59	-	-	-	23.32	-0.38	-	4
Dec-26 11.00	1.57	-	-	-	19.46	-0.63	-	1
Mar-27 8.00	0.46	-	-	-	24.29	-0.23	-	2
Jun-27 8.75	0.69	-	-	-	21.71	-0.32	-	1
Jun-27 10.00	1.21	-	-	-	19.61	-0.50	-	243

	Previous Close	56.50		07/07/25
	ACS Close	56.60		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 58.00	0.29	-	-	-	19.86	0.25	-	5
Jul-25 60.00	0.04	-	-	-	19.54	0.05	-	9
Jul-25 62.00	-	-	-	-	19.22	-	-	25
Aug-25 54.00	3.47	-	-	-	24.84	0.74	-	1
Aug-25 58.00	1.10	-	-	-	22.11	0.39	-	25
Aug-25 62.00	0.21	-	-	-	21.55	0.11	-	2,130
Sep-25 54.00	4.14	-	-	-	24.80	0.69	-	24
Sep-25 56.00	2.79	-	-	-	23.08	0.58	-	30
Sep-25 58.00	1.77	-	-	-	22.32	0.44	-	50
Sep-25 60.00	1.06	-	-	-	21.98	0.31	-	6
Sep-25 62.00	0.60	-	-	-	21.64	0.20	-	10
Sep-25 64.00	0.31	-	-	-	21.30	0.12	-	3
Sep-25 66.00	0.14	-	-	-	20.95	0.06	-	1
Dec-25 50.00	8.49	-	-	-	28.20	0.79	-	3
Dec-25 52.00	6.95	-	-	-	26.81	0.73	-	1
Dec-25 54.00	5.49	-	-	-	25.42	0.66	-	4
Dec-25 56.00	4.21	-	-	-	24.03	0.58	-	5
Dec-25 60.00	2.35	-	-	-	22.99	0.40	-	11
Dec-25 62.00	1.67	-	-	-	22.62	0.32	-	5
Dec-25 64.00	1.16	-	-	-	22.26	0.25	-	10
Dec-25 66.00	0.79	-	-	-	21.89	0.18	-	10
Dec-25 68.00	0.51	-	-	-	21.53	0.13	-	25
Dec-25 70.00	0.31	-	-	-	21.16	0.09	-	75
Dec-25 72.00	0.18	-	-	-	20.80	0.05	-	25
Mar-26 47.00	11.45	-	-	-	29.13	0.83	-	3
Mar-26 48.00	10.64	-	-	-	28.56	0.81	-	26
Mar-26 49.00	9.82	-	-	-	28.00	0.78	-	25
Mar-26 50.00	9.08	-	-	-	27.43	0.76	-	20
Mar-26 52.00	7.61	-	-	-	26.30	0.71	-	25
Mar-26 54.00	6.25	-	-	-	25.17	0.65	-	27
Mar-26 56.00	4.96	-	-	-	24.04	0.58	-	27
Mar-26 60.00	3.11	-	-	-	23.06	0.43	-	1
Mar-26 64.00	1.82	-	-	-	22.31	0.30	-	1
Mar-26 70.00	0.67	-	-	-	21.17	0.14	-	28
Mar-26 72.00	0.44	-	-	-	20.80	0.10	-	50
Jun-26 56.00	5.70	-	-	-	23.83	0.58	-	2
Jun-26 68.00	1.50	-	-	-	21.74	0.24	-	1
Sep-26 52.00	8.40	-	-	-	25.64	0.69	-	2
Sep-26 56.00	5.95	-	-	-	23.99	0.58	-	25
Sep-26 58.00	4.93	-	-	-	23.51	0.52	-	1
Mar-27 56.00	6.79	-	-	-	24.14	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 52.00	0.03	-	-	-	26.72	-0.03	-	1
Jul-25 56.00	0.61	-	-	-	22.76	-0.38	-	2
Aug-25 50.00	0.23	-	-	-	29.12	-0.09	-	1
Aug-25 56.00	1.40	-	-	-	23.29	-0.42	-	12
Aug-25 58.00	2.42	-	-	-	22.51	-0.61	-	1
Aug-25 60.00	3.84	-	-	-	22.23	-0.78	-	1
Aug-25 62.00	5.54	-	-	-	21.95	-0.90	-	3
Sep-25 27.00	-	-	-	-	47.88	-	-	1
Sep-25 33.00	0.01	-	-	-	42.72	-	-	35
Sep-25 34.00	0.01	-	-	-	41.86	-	-	25
Sep-25 35.00	0.01	-	-	-	41.00	-	-	100
Sep-25 36.00	0.01	-	-	-	40.14	-	-	25
Sep-25 37.00	0.02	-	-	-	39.28	-0.01	-	1
Sep-25 39.00	0.04	-	-	-	37.56	-0.01	-	27
Sep-25 40.00	0.05	-	-	-	36.70	-0.01	-	20
Sep-25 45.00	0.18	-	-	-	32.40	-0.05	-	75
Sep-25 46.00	0.22	-	-	-	31.54	-0.06	-	31
Sep-25 47.00	0.28	-	-	-	30.68	-0.08	-	2
Sep-25 48.00	0.36	-	-	-	29.82	-0.09	-	50
Sep-25 49.00	0.45	-	-	-	28.96	-0.12	-	80
Sep-25 50.00	0.57	-	-	-	28.10	-0.14	-	2
Sep-25 52.00	0.87	-	-	-	26.39	-0.21	-	1
Dec-25 25.00	0.01	-	-	-	44.53	-	-	20
Dec-25 28.00	0.02	-	-	-	42.45	-	-	25
Dec-25 29.00	0.03	-	-	-	41.75	-0.01	-	25
Dec-25 30.00	0.04	-	-	-	41.06	-0.01	-	25
Dec-25 31.00	0.05	-	-	-	40.36	-0.01	-	26
Dec-25 32.00	0.06	-	-	-	39.67	-0.01	-	27
Dec-25 33.00	0.07	-	-	-	38.97	-0.01	-	25
Dec-25 34.00	0.09	-	-	-	38.28	-0.02	-	25
Dec-25 35.00	0.12	-	-	-	37.58	-0.02	-	25
Dec-25 36.00	0.14	-	-	-	36.89	-0.02	-	25
Dec-25 37.00	0.17	-	-	-	36.19	-0.03	-	25
Dec-25 38.00	0.20	-	-	-	35.50	-0.03	-	27
Dec-25 39.00	0.25	-	-	-	34.80	-0.04	-	1
Dec-25 41.00	0.34	-	-	-	33.41	-0.06	-	60
Dec-25 42.00	0.41	-	-	-	32.72	-0.07	-	50
Dec-25 43.00	0.48	-	-	-	32.02	-0.08	-	50
Dec-25 44.00	0.56	-	-	-	31.33	-0.09	-	26
Dec-25 46.00	0.77	-	-	-	29.94	-0.12	-	29
Dec-25 47.00	0.88	-	-	-	29.24	-0.14	-	200
Dec-25 48.00	1.00	-	-	-	28.55	-0.16	-	56
Dec-25 49.00	1.18	-	-	-	27.85	-0.18	-	25
Dec-25 50.00	1.36	-	-	-	27.16	-0.21	-	15
Dec-25 56.00	3.01	-	-	-	22.99	-0.43	-	1
Dec-25 60.00	5.16	-	-	-	21.95	-0.62	-	1
Mar-26 28.00	0.07	-	-	-	38.85	-0.01	-	25
Mar-26 29.00	0.08	-	-	-	38.28	-0.01	-	25
Mar-26 31.00	0.13	-	-	-	37.15	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	36.59	-0.02	-	25
Mar-26 33.00	0.18	-	-	-	36.02	-0.03	-	25
Mar-26 34.00	0.22	-	-	-	35.46	-0.03	-	25
Mar-26 39.00	0.51	-	-	-	32.63	-0.07	-	60
Mar-26 44.00	1.01	-	-	-	29.80	-0.13	-	38
Mar-26 45.00	1.13	-	-	-	29.24	-0.14	-	25
Mar-26 46.00	1.28	-	-	-	28.67	-0.16	-	50
Mar-26 47.00	1.47	-	-	-	28.11	-0.18	-	3
Mar-26 48.00	1.65	-	-	-	27.54	-0.20	-	25
Mar-26 49.00	1.84	-	-	-	26.98	-0.22	-	25
Mar-26 54.00	3.23	-	-	-	24.15	-0.37	-	1
Jun-26 30.00	0.16	-	-	-	34.72	-0.02	-	25
Jun-26 31.00	0.19	-	-	-	34.25	-0.02	-	25
Jun-26 34.00	0.32	-	-	-	32.84	-0.04	-	10
Jun-26 41.00	0.87	-	-	-	29.54	-0.10	-	25
Jun-26 42.00	1.00	-	-	-	29.07	-0.11	-	25
Jun-26 43.00	1.13	-	-	-	28.60	-0.13	-	25
Jun-26 44.00	1.26	-	-	-	28.13	-0.14	-	25
Jun-26 45.00	1.43	-	-	-	27.66	-0.16	-	25
Jun-26 56.00	4.43	-	-	-	22.47	-0.43	-	1
Sep-26 50.00	3.10	-	-	-	23.87	-0.30	-	25
Sep-26 52.00	3.78	-	-	-	23.05	-0.35	-	50
Sep-26 54.00	4.50	-	-	-	22.22	-0.41	-	50
Sep-26 56.00	5.39	-	-	-	21.40	-0.47	-	50
Dec-26 23.00	0.07	-	-	-	34.01	-0.01	-	201
Dec-26 24.00	0.09	-	-	-	33.63	-0.01	-	25
Dec-26 25.00	0.12	-	-	-	33.25	-0.01	-	25
Dec-26 27.00	0.18	-	-	-	32.48	-0.02	-	25
Dec-26 28.00	0.21	-	-	-	32.10	-0.02	-	75
Dec-26 29.00	0.26	-	-	-	31.72	-0.03	-	75
Dec-26 30.00	0.31	-	-	-	31.33	-0.03	-	17
Dec-26 33.00	0.50	-	-	-	30.18	-0.05	-	6
Dec-26 34.00	0.59	-	-	-	29.80	-0.06	-	25
Dec-26 35.00	0.67	-	-	-	29.42	-0.07	-	200
Jun-27 22.00	0.10	-	-	-	32.32	-0.01	-	360
Jun-27 24.00	0.17	-	-	-	31.65	-0.02	-	85
Jun-27 28.00	0.35	-	-	-	30.31	-0.03	-	2
Jun-27 33.00	0.74	-	-	-	28.63	-0.07	-	2

	Previous Close	22.52		07/07/25
	AENA Close	22.69		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 23.00	0.17	-	-	-	18.46	0.35	-	1
Jul-25 25.00	-	-	-	-	15.85	-	-	40
Sep-25 20.00	2.89	-	-	-	23.64	0.90	-	50
Sep-25 21.00	2.03	-	-	-	22.13	0.81	-	50
Sep-25 22.00	1.28	-	-	-	20.61	0.66	-	100
Sep-25 23.00	0.70	-	-	-	19.34	0.47	-	200
Sep-25 24.00	0.32	-	-	-	18.61	0.28	-	150
Dec-25 21.00	2.38	-	-	-	20.99	0.75	-	10
Dec-25 22.00	1.67	-	-	-	19.70	0.64	-	10
Dec-25 24.00	0.69	-	-	-	18.35	0.37	-	10
Mar-26 23.00	1.42	-	-	-	18.63	0.53	-	10
Mar-26 26.00	0.42	-	-	-	17.92	0.23	-	70
Jun-26 23.00	1.58	-	-	-	20.00	0.54	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	0.04	-	-	-	16.25	-0.13	-	10
Jul-25 23.00	0.41	-	-	-	14.39	-0.70	-	1
Aug-25 20.00	0.01	-	-	-	19.97	-0.02	-	2,250
Aug-25 22.00	0.19	-	-	-	15.80	-0.26	-	2,251
Aug-25 23.00	0.57	-	-	-	13.95	-0.60	-	288
Sep-25 13.00	-	-	-	-	31.28	-	-	10
Sep-25 18.50	0.02	-	-	-	22.96	-0.02	-	50
Sep-25 19.00	0.03	-	-	-	22.20	-0.03	-	50
Sep-25 19.50	0.05	-	-	-	21.45	-0.05	-	90
Sep-25 21.00	0.18	-	-	-	19.18	-0.16	-	106
Sep-25 22.00	0.40	0.33	0.33	0.33	17.66	-0.32	1	50
Sep-25 23.00	0.80	-	-	-	16.39	-0.55	-	50
Dec-25 15.50	0.02	-	-	-	25.99	-0.01	-	50
Dec-25 20.00	0.25	-	-	-	20.17	-0.15	-	50
Dec-25 21.00	0.42	-	-	-	18.87	-0.23	-	10
Dec-25 24.00	1.70	-	-	-	16.23	-0.67	-	1
Mar-26 20.00	0.43	-	-	-	20.19	-0.19	-	50
Jun-26 20.00	0.91	-	-	-	21.08	-0.29	-	6
Jun-26 23.00	2.19	-	-	-	18.90	-0.56	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.56	-	-	-	13.95	-0.59	-	10

	Previous Close	10.76		07/07/25
	ALMIRALL Close	10.68		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.90	-	-	-	24.11	0.76	-	4
Sep-25 10.50	0.58	-	-	-	24.03	0.60	-	2
Dec-25 11.00	0.55	-	-	-	22.39	0.47	-	55
Dec-25 13.00	0.06	-	-	-	20.52	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	0.18	-	-	-	24.11	-0.25	-	4
Dec-25 9.50	0.20	-	-	-	23.58	-0.20	-	45

	Previous Close	70.30		07/07/25
	AMADEUS Close	70.94		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 70.00	1.75	-	-	-	24.28	0.64	-	40
Jul-25 72.00	0.71	-	-	-	22.96	0.37	-	28
Jul-25 76.00	0.04	-	-	-	22.06	0.04	-	1
Aug-25 72.00	1.86	-	-	-	24.27	0.45	-	29
Aug-25 74.00	1.10	-	-	-	23.86	0.32	-	42
Aug-25 76.00	0.60	0.50	0.50	0.50	23.46	0.20	2	52
Aug-25 78.00	0.30	-	-	-	23.05	0.12	-	682
Aug-25 82.00	0.05	-	-	-	22.25	0.03	-	25
Sep-25 62.00	10.12	-	-	-	32.83	0.84	-	32
Sep-25 64.00	8.41	-	-	-	30.90	0.80	-	50
Sep-25 66.00	6.76	-	-	-	28.98	0.74	-	31
Sep-25 68.00	5.24	-	-	-	27.05	0.67	-	75
Sep-25 70.00	3.86	-	-	-	25.13	0.58	-	45
Sep-25 74.00	1.91	-	-	-	23.57	0.38	-	2,401
Sep-25 76.00	1.26	-	-	-	23.15	0.29	-	575
Sep-25 78.00	0.80	-	-	-	22.73	0.20	-	125
Sep-25 80.00	0.47	-	-	-	22.30	0.13	-	185
Sep-25 82.00	0.26	-	-	-	21.88	0.08	-	100
Sep-25 84.00	0.13	-	-	-	21.46	0.05	-	45
Dec-25 64.00	9.72	-	-	-	28.38	0.75	-	35
Dec-25 66.00	8.20	-	-	-	26.91	0.70	-	25
Dec-25 72.00	4.24	-	-	-	23.14	0.52	-	25
Dec-25 76.00	2.60	-	-	-	22.55	0.37	-	76
Dec-25 78.00	1.97	-	-	-	22.26	0.31	-	100
Dec-25 80.00	1.46	-	-	-	21.97	0.25	-	83
Dec-25 82.00	1.07	-	-	-	21.68	0.20	-	175
Dec-25 84.00	0.74	-	-	-	21.39	0.15	-	86
Dec-25 86.00	0.52	-	-	-	21.10	0.11	-	80
Dec-25 88.00	0.35	-	-	-	20.80	0.08	-	75
Mar-26 49.00	23.19	-	-	-	36.17	0.92	-	50
Mar-26 50.00	22.27	-	-	-	35.59	0.92	-	100
Mar-26 72.00	5.27	-	-	-	23.32	0.52	-	8
Mar-26 82.00	1.75	-	-	-	21.67	0.25	-	3
Mar-26 84.00	1.37	1.24	1.24	1.24	21.34	0.21	14	14
Mar-26 86.00	1.00	0.90	0.90	0.90	21.01	0.16	25	50
Mar-26 88.00	0.76	-	-	-	20.68	0.13	-	25
Jun-26 64.00	11.38	-	-	-	26.87	0.71	-	1
Jun-26 80.00	3.20	-	-	-	22.45	0.35	-	8
Jun-26 84.00	2.16	-	-	-	21.92	0.26	-	1
Dec-26 58.00	16.86	-	-	-	29.38	0.78	-	25
Dec-26 64.00	12.65	-	-	-	27.32	0.69	-	25
Dec-26 66.00	11.41	-	-	-	26.63	0.66	-	50
Dec-26 72.00	7.98	-	-	-	24.79	0.55	-	25
Jun-27 52.00	22.02	-	-	-	30.21	0.84	-	25
Jun-27 58.00	17.61	-	-	-	28.40	0.77	-	25
Jun-27 62.00	14.81	-	-	-	27.20	0.72	-	50
Jun-27 66.00	12.37	-	-	-	26.00	0.65	-	25
Jun-27 68.00	11.13	-	-	-	25.39	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 46.00	-	-	-	-	54.62	-	-	10
Jul-25 49.00	-	-	-	-	51.17	-	-	3
Jul-25 50.00	-	-	-	-	50.02	-	-	4
Jul-25 52.00	-	-	-	-	47.71	-	-	5
Jul-25 54.00	-	-	-	-	45.41	-	-	5
Jul-25 56.00	-	-	-	-	43.11	-	-	3
Jul-25 58.00	-	-	-	-	40.81	-	-	3
Jul-25 60.00	0.01	-	-	-	38.50	-0.01	-	2
Jul-25 62.00	0.02	-	-	-	36.20	-0.01	-	30
Jul-25 64.00	0.06	-	-	-	33.90	-0.04	-	1
Jul-25 66.00	0.17	-	-	-	31.60	-0.09	-	2
Jul-25 70.00	0.89	-	-	-	26.99	-0.37	-	1
Aug-25 45.00	0.01	-	-	-	54.06	-	-	4
Aug-25 47.00	0.02	-	-	-	51.77	-0.01	-	5
Aug-25 52.00	0.06	-	-	-	46.03	-0.02	-	5
Aug-25 54.00	0.09	-	-	-	43.74	-0.02	-	25
Aug-25 56.00	0.13	-	-	-	41.45	-0.03	-	50
Aug-25 58.00	0.20	-	-	-	39.16	-0.05	-	1
Aug-25 60.00	0.29	-	-	-	36.86	-0.07	-	29
Aug-25 66.00	0.89	-	-	-	29.98	-0.21	-	1
Sep-25 43.00	0.06	-	-	-	50.51	-0.01	-	25
Sep-25 44.00	0.07	-	-	-	49.55	-0.01	-	25
Sep-25 49.00	0.15	-	-	-	44.73	-0.03	-	25
Sep-25 50.00	0.17	-	-	-	43.77	-0.03	-	78
Sep-25 52.00	0.23	-	-	-	41.84	-0.04	-	1,175
Sep-25 54.00	0.31	-	-	-	39.92	-0.05	-	266
Sep-25 56.00	0.40	-	-	-	37.99	-0.07	-	50
Sep-25 60.00	0.68	-	-	-	34.14	-0.12	-	77
Sep-25 62.00	0.89	-	-	-	32.21	-0.15	-	237
Sep-25 64.00	1.16	-	-	-	30.28	-0.20	-	76
Sep-25 66.00	1.49	-	-	-	28.36	-0.26	-	202
Sep-25 68.00	1.97	-	-	-	26.43	-0.33	-	2,150
Sep-25 70.00	2.57	-	-	-	24.51	-0.42	-	129
Dec-25 39.00	0.15	-	-	-	45.87	-0.02	-	25
Dec-25 40.00	0.18	-	-	-	45.14	-0.02	-	25
Dec-25 44.00	0.28	-	-	-	42.21	-0.03	-	25
Dec-25 45.00	0.32	-	-	-	41.47	-0.04	-	27
Dec-25 46.00	0.36	-	-	-	40.74	-0.04	-	25
Dec-25 47.00	0.40	-	-	-	40.01	-0.05	-	25
Dec-25 48.00	0.44	-	-	-	39.28	-0.05	-	50
Dec-25 49.00	0.48	-	-	-	38.54	-0.06	-	25
Dec-25 50.00	0.55	-	-	-	37.81	-0.06	-	501
Dec-25 52.00	0.69	-	-	-	36.34	-0.08	-	29
Dec-25 54.00	0.82	-	-	-	34.88	-0.09	-	25
Dec-25 56.00	1.01	-	-	-	33.41	-0.12	-	50
Dec-25 58.00	1.22	-	-	-	31.95	-0.14	-	125
Dec-25 60.00	1.47	-	-	-	30.48	-0.17	-	185
Dec-25 62.00	1.79	-	-	-	29.01	-0.21	-	91
Dec-25 64.00	2.12	-	-	-	27.55	-0.25	-	115
Dec-25 66.00	2.58	-	-	-	26.08	-0.30	-	75
Dec-25 68.00	3.07	-	-	-	24.62	-0.35	-	26
Dec-25 70.00	3.71	-	-	-	23.15	-0.42	-	26
Dec-25 72.00	4.59	-	-	-	22.31	-0.49	-	2
Dec-25 74.00	5.67	-	-	-	22.01	-0.57	-	1
Mar-26 44.00	0.48	-	-	-	37.66	-0.05	-	1
Mar-26 46.00	0.59	-	-	-	36.50	-0.06	-	25
Mar-26 50.00	0.89	-	-	-	34.19	-0.08	-	1
Mar-26 68.00	4.08	-	-	-	23.79	-0.37	-	1
Mar-26 72.00	5.64	-	-	-	21.92	-0.49	-	5
Jun-26 50.00	1.13	-	-	-	31.75	-0.10	-	28
Jun-26 52.00	1.37	-	-	-	30.82	-0.11	-	27
Jun-26 60.00	2.61	-	-	-	27.10	-0.21	-	43
Jun-26 62.00	3.06	-	-	-	26.17	-0.25	-	49
Jun-26 64.00	3.56	-	-	-	25.24	-0.29	-	28
Jun-26 72.00	6.37	-	-	-	21.87	-0.48	-	9
Sep-26 64.00	4.23	-	-	-	24.65	-0.31	-	25
Sep-26 66.00	4.90	-	-	-	23.88	-0.35	-	25
Sep-26 68.00	5.59	-	-	-	23.11	-0.39	-	25
Sep-26 70.00	6.34	-	-	-	22.34	-0.44	-	25
Dec-26 62.00	4.21	-	-	-	25.17	-0.28	-	2
Dec-26 68.00	6.17	-	-	-	23.11	-0.39	-	1
Jun-27 44.00	1.26	-	-	-	29.15	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.79	-	-	-	22.73	0.20	-	2

	Previous Close	27.26		07/07/25
	ARCELORMITTAL Close	27.71		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 28.00	0.48	-	-	-	31.27	0.44	-	1
Jul-25 29.00	0.16	-	-	-	30.40	0.20	-	5
Aug-25 27.00	1.66	-	-	-	34.45	0.62	-	20
Sep-25 21.00	6.92	-	-	-	40.85	0.95	-	2
Sep-25 28.00	1.52	-	-	-	31.82	0.51	-	16
Sep-25 29.00	1.09	-	-	-	31.58	0.41	-	9
Sep-25 30.00	0.76	-	-	-	31.34	0.32	-	5
Sep-25 31.00	0.52	-	-	-	31.10	0.24	-	1
Sep-25 34.00	0.14	0.15	0.15	0.09	30.38	0.08	7	5
Dec-25 21.00	7.29	-	-	-	40.18	0.89	-	2
Dec-25 24.00	4.86	-	-	-	36.79	0.77	-	13
Dec-25 25.00	4.15	-	-	-	35.65	0.72	-	2
Dec-25 26.00	3.47	-	-	-	34.52	0.66	-	1
Dec-25 27.00	2.86	-	-	-	33.39	0.60	-	8
Dec-25 28.00	2.32	-	-	-	32.54	0.53	-	9
Dec-25 30.00	1.54	-	-	-	32.23	0.40	-	5
Dec-25 31.00	1.22	-	-	-	32.08	0.34	-	6
Dec-25 32.00	0.98	-	-	-	31.92	0.29	-	50
Dec-25 34.00	0.60	-	-	-	31.61	0.20	-	3
Mar-26 19.50	8.84	-	-	-	40.17	0.89	-	1
Mar-26 27.00	3.50	-	-	-	33.77	0.60	-	5
Mar-26 30.00	2.20	-	-	-	32.97	0.45	-	10
Jun-26 25.00	5.09	-	-	-	34.90	0.69	-	1
Jun-26 30.00	2.67	-	-	-	33.00	0.47	-	20
Jun-29 24.00	8.46	-	-	-	33.37	0.72	-	1
Dec-29 30.00	6.53	-	-	-	32.74	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.01	-	-	-	36.80	-0.01	-	7
Jul-25 25.00	0.03	-	-	-	35.42	-0.04	-	2
Jul-25 26.00	0.11	-	-	-	34.04	-0.13	-	7
Aug-25 25.00	0.32	-	-	-	36.20	-0.17	-	6
Aug-25 26.00	0.54	-	-	-	34.82	-0.26	-	20
Sep-25 15.50	-	0.06	0.06	0.06	47.71	-	4	-
Sep-25 20.00	0.07	-	-	-	41.70	-0.03	-	1
Sep-25 23.00	0.29	-	-	-	37.70	-0.11	-	4
Sep-25 24.00	0.43	-	-	-	36.36	-0.16	-	6
Sep-25 25.00	0.63	-	-	-	35.03	-0.23	-	5
Sep-25 26.00	0.89	-	-	-	33.69	-0.30	-	10
Sep-25 27.00	1.23	-	-	-	32.36	-0.39	-	2
Dec-25 15.50	0.07	-	-	-	45.62	-0.02	-	4
Dec-25 16.50	0.10	-	-	-	44.49	-0.03	-	2
Dec-25 20.00	0.36	-	-	-	40.53	-0.09	-	7
Dec-25 21.00	0.50	-	-	-	39.40	-0.12	-	3
Dec-25 22.00	0.64	-	-	-	38.27	-0.15	-	6
Dec-25 23.00	0.84	-	-	-	37.14	-0.19	-	14
Dec-25 25.00	1.35	-	-	-	34.87	-0.29	-	1
Dec-25 26.00	1.67	-	-	-	33.74	-0.35	-	96
Dec-25 27.00	2.06	-	-	-	32.61	-0.41	-	1
Mar-26 22.00	1.01	-	-	-	37.18	-0.18	-	1
Mar-26 25.00	1.84	-	-	-	34.61	-0.31	-	3
Mar-26 27.00	2.62	2.57	2.57	2.57	32.91	-0.41	10	-
Mar-26 28.00	3.10	-	-	-	32.28	-0.46	-	10
Mar-26 29.00	3.68	-	-	-	32.19	-0.51	-	10
Jun-26 24.00	1.89	-	-	-	34.38	-0.28	-	1
Jun-26 27.00	3.06	-	-	-	32.43	-0.40	-	10
Jun-26 30.00	4.75	-	-	-	31.83	-0.54	-	10

	Previous Close	5.07		07/07/25
	ATRESMEDIA Close	5.10		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.19	-	-	-	19.85	0.64	-	1
Aug-25 5.50	0.01	-	-	-	17.40	0.10	-	1
Dec-25 3.00	2.13	-	-	-	25.28	1.00	-	1
Dec-25 5.50	0.14	-	-	-	20.29	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.05	-	-	-	13.79	-0.31	-	1
Sep-25 5.50	0.41	-	-	-	13.26	-0.91	-	4
Dec-25 4.90	0.20	-	-	-	17.47	-0.43	-	2
Dec-25 5.00	0.25	-	-	-	17.26	-0.50	-	10
Dec-25 6.25	1.28	-	-	-	15.32	-0.99	-	10
Mar-26 5.75	0.85	-	-	-	18.79	-0.81	-	1

	Previous Close	2.87		07/07/25
	B.SABADELL Close	2.93		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.70	0.24	-	-	-	31.17	0.94	-	3
Jul-25 2.80	0.15	-	-	-	30.85	0.82	-	52
Aug-25 2.80	0.20	-	-	-	31.56	0.70	-	8
Aug-25 2.90	0.14	-	-	-	31.22	0.57	-	2
Aug-25 3.00	0.09	-	-	-	31.08	0.44	-	2,500
Sep-25 2.00	0.94	-	-	-	34.17	1.00	-	6
Sep-25 2.60	0.37	-	-	-	32.06	0.85	-	1
Sep-25 2.70	0.29	-	-	-	31.71	0.77	-	600
Sep-25 2.90	0.17	-	-	-	31.00	0.56	-	10
Sep-25 3.00	0.12	-	-	-	30.85	0.45	-	7
Sep-25 3.10	0.08	-	-	-	30.79	0.35	-	100
Dec-25 2.20	0.74	-	-	-	32.52	0.96	-	5
Dec-25 2.60	0.41	-	-	-	31.66	0.76	-	5
Dec-25 2.90	0.24	-	-	-	31.01	0.54	-	10
Dec-25 3.00	0.19	-	-	-	30.86	0.47	-	7
Mar-26 3.30	0.15	-	-	-	32.00	0.34	-	5
Jun-26 3.30	0.18	-	-	-	33.17	0.37	-	4
Jun-26 3.40	0.16	-	-	-	33.09	0.33	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.50	-	-	-	-	31.85	-	-	1
Jul-25 2.60	-	-	-	-	31.52	-0.01	-	1
Jul-25 2.70	-	-	-	-	31.19	-0.06	-	23
Jul-25 2.80	0.02	-	-	-	30.87	-0.18	-	30
Jul-25 2.90	0.05	0.06	0.06	0.06	30.54	-0.40	9	11
Jul-25 3.00	0.10	-	-	-	30.40	-0.65	-	1
Aug-25 2.60	0.02	-	-	-	32.08	-0.11	-	1
Aug-25 2.70	0.03	-	-	-	31.74	-0.19	-	1
Aug-25 2.90	0.10	-	-	-	31.06	-0.43	-	2
Sep-25 1.80	-	-	-	-	32.64	-	-	4
Sep-25 2.40	0.02	-	-	-	30.52	-0.08	-	16
Sep-25 2.50	0.03	-	-	-	30.17	-0.14	-	4
Sep-25 2.60	0.05	-	-	-	29.82	-0.21	-	29
Sep-25 2.70	0.08	-	-	-	29.47	-0.30	-	368
Sep-25 2.80	0.11	-	-	-	29.12	-0.40	-	2
Sep-25 2.90	0.16	0.14	0.14	0.14	28.76	-0.50	23	24
Sep-25 3.00	0.22	-	-	-	28.61	-0.61	-	6
Dec-25 1.60	-	-	-	-	28.39	-	-	10,000
Dec-25 2.20	0.01	-	-	-	27.09	-0.06	-	5,248
Dec-25 2.30	0.02	-	-	-	26.88	-0.09	-	40
Dec-25 2.50	0.06	-	-	-	26.44	-0.19	-	211
Dec-25 2.60	0.08	-	-	-	26.23	-0.25	-	424
Dec-25 2.70	0.12	-	-	-	26.01	-0.32	-	1
Dec-25 2.80	0.16	-	-	-	25.80	-0.40	-	12
Mar-26 2.00	0.02	-	-	-	27.22	-0.05	-	2
Mar-26 2.40	0.08	-	-	-	26.54	-0.20	-	1
Mar-26 2.90	0.28	-	-	-	25.68	-0.51	-	1

	Previous Close	11.25		07/07/25
	BANKINTER Close	11.39		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.36	-	-	-	26.84	0.48	-	22
Sep-25 10.50	1.15	-	-	-	28.40	0.77	-	100
Sep-25 11.00	0.79	0.74	0.74	0.74	27.24	0.65	5	30
Sep-25 11.50	0.51	-	-	-	26.16	0.50	-	50
Dec-25 7.75	3.71	-	-	-	31.65	0.98	-	49
Dec-25 8.00	3.47	-	-	-	31.22	0.98	-	12
Dec-25 8.25	3.23	-	-	-	30.80	0.97	-	2
Dec-25 8.50	3.00	-	-	-	30.38	0.95	-	10
Dec-25 9.00	2.54	-	-	-	29.53	0.92	-	5
Dec-25 9.25	2.31	-	-	-	29.10	0.90	-	3
Dec-25 9.50	2.10	-	-	-	28.68	0.87	-	13
Dec-25 12.00	0.50	-	-	-	24.83	0.42	-	11
Dec-25 12.50	0.33	-	-	-	24.30	0.31	-	50
Mar-26 8.50	3.01	-	-	-	28.84	0.94	-	3
Mar-26 11.00	1.11	-	-	-	25.69	0.61	-	25
Jun-26 12.00	0.78	-	-	-	25.32	0.45	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.01	-	-	-	28.38	-0.05	-	10
Jul-25 11.00	0.07	-	-	-	26.77	-0.22	-	5
Aug-25 9.25	0.01	-	-	-	32.35	-0.02	-	10
Aug-25 11.50	0.43	-	-	-	25.33	-0.52	-	10
Sep-25 6.00	-	-	-	-	37.19	-	-	4
Sep-25 7.50	-	-	-	-	33.72	-	-	1
Sep-25 7.75	-	-	-	-	33.15	-	-	1
Sep-25 8.00	-	-	-	-	32.57	-0.01	-	5
Sep-25 8.75	0.01	-	-	-	30.83	-0.02	-	1
Sep-25 9.25	0.03	-	-	-	29.68	-0.05	-	6
Sep-25 9.50	0.05	-	-	-	29.10	-0.07	-	10
Sep-25 10.50	0.19	-	-	-	26.79	-0.22	-	4
Sep-25 11.00	0.33	-	-	-	25.63	-0.35	-	5
Sep-25 11.50	0.55	-	-	-	24.55	-0.50	-	1
Sep-25 13.00	1.64	-	-	-	22.14	-0.91	-	5
Dec-25 5.25	-	-	-	-	33.67	-	-	500
Dec-25 6.00	-	-	-	-	32.40	-	-	6
Dec-25 6.50	-	-	-	-	31.55	-	-	1,000
Dec-25 7.50	0.02	-	-	-	29.85	-0.02	-	5
Dec-25 8.00	0.03	-	-	-	29.00	-0.03	-	35
Dec-25 9.00	0.11	-	-	-	27.31	-0.10	-	3
Dec-25 9.50	0.18	-	-	-	26.46	-0.16	-	10
Dec-25 10.00	0.28	-	-	-	25.61	-0.23	-	110
Dec-25 10.50	0.43	-	-	-	24.76	-0.32	-	1
Dec-25 11.00	0.62	-	-	-	23.91	-0.43	-	3
Dec-25 11.50	0.87	-	-	-	23.13	-0.54	-	25
Dec-25 12.00	1.18	-	-	-	22.61	-0.65	-	4
Mar-26 5.50	-	-	-	-	31.12	-	-	3
Mar-26 8.00	0.07	-	-	-	27.98	-0.06	-	2
Mar-26 8.50	0.12	-	-	-	27.35	-0.09	-	10
Mar-26 9.00	0.19	-	-	-	26.72	-0.14	-	11
Mar-26 9.50	0.29	-	-	-	26.09	-0.19	-	4
Jun-26 7.75	0.12	-	-	-	28.43	-0.07	-	5
Jun-26 11.50	1.28	-	-	-	24.96	-0.51	-	10
Jun-27 11.00	1.72	-	-	-	27.17	-0.45	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.90	-	-	-	34.19	0.99	-	51

	Previous Close	12.92		07/07/25
	BBVA Close	13.15		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 12.50	0.67	-	-	-	32.35	0.94	-	1
Jul-25 w2 13.50	0.04	-	-	-	27.67	0.19	-	10
Jul-25 11.50	1.66	-	-	-	38.81	0.98	-	150
Jul-25 12.00	1.18	-	-	-	35.67	0.94	-	303
Jul-25 12.50	0.73	-	-	-	32.53	0.82	-	1
Jul-25 13.00	0.35	0.31	0.31	0.31	29.38	0.60	10	347
Jul-25 13.50	0.13	-	-	-	28.19	0.31	-	80
Jul-25 14.00	0.03	-	-	-	27.84	0.11	-	512
Jul-25 14.50	0.01	-	-	-	27.48	0.02	-	131
Aug-25 13.50	0.34	-	-	-	27.78	0.41	-	39
Aug-25 14.00	0.19	-	-	-	27.58	0.27	-	95
Aug-25 14.50	0.09	-	-	-	27.37	0.15	-	40
Sep-25 8.50	4.71	-	-	-	50.21	0.98	-	2
Sep-25 8.75	4.46	-	-	-	48.95	0.98	-	2
Sep-25 9.00	4.22	-	-	-	47.70	0.97	-	1
Sep-25 9.25	3.98	-	-	-	46.44	0.96	-	100
Sep-25 9.50	3.74	-	-	-	45.19	0.96	-	10
Sep-25 9.75	3.50	-	-	-	43.93	0.95	-	878
Sep-25 10.00	3.26	-	-	-	42.68	0.94	-	639
Sep-25 10.50	2.80	-	-	-	40.17	0.91	-	1,250
Sep-25 11.00	2.34	-	-	-	37.66	0.88	-	14
Sep-25 11.50	1.90	-	-	-	35.15	0.83	-	102
Sep-25 12.00	1.49	-	-	-	32.64	0.76	-	250
Sep-25 12.50	1.10	-	-	-	30.13	0.68	-	2,925
Sep-25 13.00	0.76	-	-	-	27.62	0.57	-	174
Sep-25 13.50	0.51	0.43	0.43	0.43	26.70	0.45	8	1,576
Sep-25 14.00	0.33	0.30	0.30	0.25	26.46	0.33	11	155
Sep-25 14.50	0.20	-	-	-	26.22	0.23	-	139
Sep-25 15.00	0.11	-	-	-	25.98	0.15	-	5
Sep-25 15.50	0.06	-	-	-	25.74	0.09	-	2
Sep-25 16.50	0.02	-	-	-	25.26	0.03	-	10
Sep-25 17.00	0.01	-	-	-	25.02	0.01	-	80
Sep-25 17.50	-	-	-	-	24.77	0.01	-	10
Dec-25 7.50	5.71	-	-	-	49.86	0.98	-	50
Dec-25 7.75	5.47	-	-	-	48.90	0.98	-	100
Dec-25 8.00	5.22	-	-	-	47.94	0.97	-	14
Dec-25 8.50	4.75	-	-	-	46.03	0.96	-	1
Dec-25 8.75	4.51	-	-	-	45.07	0.95	-	105
Dec-25 9.00	4.27	-	-	-	44.11	0.95	-	2
Dec-25 9.25	4.04	-	-	-	43.16	0.94	-	102
Dec-25 9.50	3.81	-	-	-	42.20	0.93	-	152
Dec-25 9.75	3.58	-	-	-	41.24	0.91	-	161
Dec-25 10.00	3.36	-	-	-	40.29	0.90	-	25
Dec-25 10.50	2.91	-	-	-	38.37	0.87	-	2,101
Dec-25 11.00	2.49	-	-	-	36.46	0.82	-	10,127
Dec-25 11.50	2.08	-	-	-	34.55	0.77	-	257
Dec-25 12.00	1.70	-	-	-	32.63	0.71	-	10,254
Dec-25 12.50	1.34	-	-	-	30.72	0.64	-	684
Dec-25 13.00	1.02	-	-	-	28.80	0.56	-	5,246
Dec-25 13.50	0.77	-	-	-	28.04	0.47	-	462
Dec-25 14.00	0.59	-	-	-	27.78	0.39	-	300,307
Dec-25 14.50	0.43	-	-	-	27.51	0.31	-	32,074
Dec-25 15.00	0.31	-	-	-	27.25	0.25	-	20,106
Dec-25 15.50	0.23	-	-	-	26.98	0.19	-	43
Dec-25 16.00	0.16	-	-	-	26.71	0.14	-	82
Dec-25 16.50	0.10	-	-	-	26.45	0.10	-	34
Dec-25 17.00	0.07	-	-	-	26.18	0.07	-	10
Dec-25 17.50	0.05	-	-	-	25.91	0.05	-	19
Mar-26 7.25	5.97	-	-	-	46.97	0.98	-	6
Mar-26 8.25	5.02	-	-	-	43.90	0.95	-	1
Mar-26 9.00	4.34	-	-	-	41.60	0.92	-	3,205
Mar-26 9.25	4.11	-	-	-	40.83	0.91	-	325
Mar-26 9.50	3.89	-	-	-	40.07	0.89	-	25
Mar-26 10.00	3.46	-	-	-	38.53	0.86	-	25
Mar-26 10.50	3.05	-	-	-	37.00	0.82	-	75
Mar-26 11.00	2.65	-	-	-	35.46	0.78	-	125
Mar-26 11.50	2.28	-	-	-	33.93	0.73	-	25
Mar-26 12.00	1.92	-	-	-	32.40	0.68	-	4,014
Mar-26 12.50	1.59	-	-	-	30.86	0.62	-	314
Mar-26 13.00	1.28	-	-	-	29.33	0.56	-	310
Mar-26 13.50	1.04	-	-	-	28.67	0.49	-	300
Mar-26 14.00	0.85	-	-	-	28.40	0.43	-	1,455
Mar-26 14.50	0.68	-	-	-	28.12	0.37	-	150
Mar-26 15.50	0.43	-	-	-	27.56	0.26	-	200
Mar-26 16.00	0.33	-	-	-	27.28	0.22	-	250
Mar-26 16.50	0.25	-	-	-	27.00	0.18	-	175
Jun-26 7.75	5.48	-	-	-	43.99	0.97	-	150
Jun-26 8.25	5.02	-	-	-	42.63	0.95	-	150
Jun-26 8.50	4.79	-	-	-	41.95	0.94	-	150
Jun-26 8.75	4.56	-	-	-	41.27	0.93	-	300
Jun-26 9.00	4.34	-	-	-	40.60	0.91	-	350
Jun-26 9.25	4.13	-	-	-	39.92	0.90	-	225
Jun-26 9.50	3.92	-	-	-	39.24	0.88	-	225
Jun-26 9.75	3.70	-	-	-	38.56	0.87	-	150
Jun-26 10.00	3.49	-	-	-	37.88	0.85	-	25
Jun-26 10.50	3.10	-	-	-	36.53	0.81	-	50
Jun-26 11.00	2.71	-	-	-	35.17	0.77	-	129
Jun-26 11.50	2.35	-	-	-	33.82	0.72	-	2,750
Jun-26 12.00	2.01	-	-	-	32.46	0.67	-	202
Jun-26 12.50	1.69	-	-	-	31.10	0.62	-	50
Jun-26 13.00	1.40	-	-	-	29.75	0.56	-	25
Jun-26 14.00	0.97	-	-	-	28.82	0.44	-	9,000
Sep-26 8.50	4.80	-	-	-	39.65	0.93	-	450
Sep-26 8.75	4.58	-	-	-	39.10	0.92	-	300
Sep-26 9.00	4.36	-	-	-	38.56	0.90	-	650
Sep-26 9.25	4.15	-	-	-	38.01	0.89	-	600
Sep-26 9.50	3.94	-	-	-	37.47	0.87	-	700
Sep-26 9.75	3.74	-	-	-	36.92	0.85	-	500
Sep-26 10.00	3.53	-	-	-	36.38	0.83	-	325
Sep-26 10.50	3.16	-	-	-	35.29	0.79	-	75
Sep-26 11.00	2.79	-	-	-	34.20	0.75	-	50
Sep-26 11.50	2.45	-	-	-	33.11	0.71	-	25
Sep-26 12.50	1.82	-	-	-	30.93	0.61	-	200
Sep-26 13.00	1.55	-	-	-	29.84	0.56	-	75
Sep-26 13.50	1.32	-	-	-	29.31	0.50	-	75
Sep-26 14.00	1.13	-	-	-	29.01	0.46	-	75
Sep-26 14.50	0.96	-	-	-	28.72	0.41	-	75
Dec-26 8.75	4.58	-	-	-	38.85	0.91	-	150
Dec-26 9.00	4.37	-	-	-	38.37	0.90	-	5,150
Dec-26 9.75	3.76	-	-	-	36.94	0.84	-	25
Dec-26 10.00	3.57	-	-	-	36.47	0.82	-	36
Dec-26 10.50	3.21	-	-	-	35.52	0.78	-	4
Dec-26 11.00	2.86	-	-	-	34.57	0.74	-	50
Dec-26 11.50	2.53	-	-	-	33.62	0.70	-	1
Dec-26 12.00	2.22	-	-	-	32.67	0.65	-	25
Dec-26 12.50	1.94	-	-	-	31.72	0.61	-	26
Dec-26 13.00	1.67	-	-	-	30.77	0.56	-	25
Mar-27 10.00	3.66	-	-	-	36.31	0.81	-	25
Mar-27 11.50	2.66	-	-	-	33.69	0.69	-	150
Mar-27 12.00	2.35	-	-	-	32.81	0.65	-	25
Mar-27 13.00	1.82	-	-	-	31.06	0.56	-	1
Mar-27 16.00	0.81	-	-	-	28.70	0.33	-	150
Mar-27 16.50	0.68	-	-	-	28.34	0.29	-	250
Jun-27 8.25	5.05	-	-	-	39.34	0.93	-	16
Jun-27 8.50	4.83	-	-	-	38.92	0.92	-	100
Jun-27 9.00	4.42	-	-	-	38.07	0.88	-	25
Jun-27 11.50	2.69	-	-	-	33.82	0.69	-	25
Jun-27 12.00	2.39	-	-	-	32.97	0.65	-	25
Jun-27 12.50	2.13	-	-	-	32.12	0.61	-	25
Jun-27 13.00	1.87	-	-	-	31.27	0.56	-	1
Dec-27 6.75	6.44	-	-	-	41.98	0.99	-	300
Dec-27 7.00	6.20	-	-	-	41.58	0.98	-	150
Dec-27 7.25	5.97	-	-	-	41.17	0.97	-	150
Dec-27 7.50	5.74	-	-	-	40.77	0.96	-	150
Dec-27 7.75	5.51	-	-	-	40.36	0.95	-	150
Dec-27 10.00	3.76	-	-	-	36.71	0.79	-	7,543
Dec-27 11.00	3.14	-	-	-	35.09	0.72	-	150
Dec-27 11.50	2.83	-	-	-	34.28	0.68	-	26
Dec-27 16.00	1.08	-	-	-	29.79	0.37	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 13.50	0.39	0.42	0.42	0.42	27.68	-0.81	1	1
Jul-25 8.75	-	-	-	-	56.43	-	-	10
Jul-25 9.25	-	-	-	-	53.29	-	-	10
Jul-25 9.50	-	-	-	-	51.72	-	-	10
Jul-25 11.00	-	-	-	-	42.29	-0.01	-	110
Jul-25 11.50	0.01	-	-	-	39.14	-0.02	-	32
Jul-25 12.00	0.02	-	-	-	36.00	-0.07	-	7,677
Jul-25 12.50	0.07	-	-	-	32.86	-0.18	-	94
Jul-25 13.00	0.20	0.23	0.23	0.21	29.71	-0.40	30	218
Jul-25 14.00	0.88	-	-	-	28.17	-0.90	-	12
Jul-25 14.50	1.35	-	-	-	27.81	-0.98	-	155
Jul-25 15.00	1.85	-	-	-	27.46	-1.00	-	150
Aug-25 9.25	0.01	-	-	-	51.58	-0.01	-	20
Aug-25 9.50	0.02	-	-	-	50.08	-0.02	-	10
Aug-25 10.00	0.03	-	-	-	47.07	-0.03	-	10
Aug-25 10.50	0.04	0.05	0.05	0.05	44.07	-0.05	1	2
Aug-25 12.00	0.17	-	-	-	35.06	-0.19	-	700
Aug-25 12.50	0.27	-	-	-	32.05	-0.29	-	162
Aug-25 13.00	0.42	-	-	-	29.05	-0.43	-	6
Aug-25 15.00	1.87	-	-	-	27.40	-0.93	-	150
Sep-25 6.00	-	-	-	-	62.64	-	-	27,511
Sep-25 6.50	-	-	-	-	60.13	-	-	5
Sep-25 6.75	-	-	-	-	58.87	-	-	2,000
Sep-25 7.50	0.01	-	-	-	55.11	-0.01	-	59
Sep-25 7.75	0.01	-	-	-	53.85	-0.01	-	190
Sep-25 8.00	0.02	-	-	-	52.60	-0.01	-	111
Sep-25 8.25	0.02	-	-	-	51.34	-0.02	-	10
Sep-25 8.50	0.02	-	-	-	50.09	-0.02	-	10
Sep-25 8.75	0.03	-	-	-	48.83	-0.02	-	45
Sep-25 9.00	0.03	-	-	-	47.58	-0.03	-	304
Sep-25 9.25	0.04	-	-	-	46.32	-0.03	-	604
Sep-25 9.50	0.05	-	-	-	45.07	-0.04	-	450
Sep-25 9.75	0.06	-	-	-	43.81	-0.05	-	210
Sep-25 10.00	0.07	-	-	-	42.56	-0.06	-	223
Sep-25 10.50	0.11	-	-	-	40.05	-0.09	-	324
Sep-25 11.00	0.15	-	-	-	37.54	-0.12	-	210
Sep-25 11.50	0.20	-	-	-	35.03	-0.17	-	118
Sep-25 12.00	0.29	-	-	-	32.52	-0.24	-	10,155
Sep-25 12.50	0.40	-	-	-	30.01	-0.32	-	16
Sep-25 13.00	0.56	-	-	-	27.50	-0.43	-	26
Sep-25 13.50	0.80	-	-	-	26.58	-0.55	-	2
Sep-25 14.50	1.50	-	-	-	26.10	-0.78	-	10
Dec-25 3.20	-	-	-	-	64.32	-	-	10
Dec-25 4.20	-	-	-	-	60.50	-	-	100
Dec-25 4.30	-	-	-	-	60.11	-	-	100
Dec-25 4.40	-	-	-	-	59.73	-	-	200
Dec-25 4.50	-	-	-	-	59.35	-	-	200
Dec-25 4.60	-	-	-	-	58.97	-	-	200
Dec-25 4.70	-	-	-	-	58.58	-	-	200
Dec-25 4.80	0.01	-	-	-	58.20	-	-	100
Dec-25 4.90	0.01	-	-	-	57.82	-	-	200
Dec-25 5.00	0.01	-	-	-	57.44	-	-	1,500
Dec-25 5.25	0.01	-	-	-	56.48	-	-	100
Dec-25 5.50	0.01	-	-	-	55.52	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	53.61	-0.01	-	42
Dec-25 6.25	0.02	-	-	-	52.65	-0.01	-	2,953
Dec-25 6.50	0.03	-	-	-	51.69	-0.02	-	10
Dec-25 6.75	0.03	-	-	-	50.74	-0.02	-	10
Dec-25 7.00	0.04	-	-	-	49.78	-0.02	-	51,810
Dec-25 7.25	0.05	-	-	-	48.82	-0.03	-	150
Dec-25 7.50	0.06	-	-	-	47.87	-0.03	-	2,554
Dec-25 7.75	0.07	-	-	-	46.91	-0.04	-	10
Dec-25 8.00	0.08	-	-	-	45.95	-0.04	-	48,012
Dec-25 8.25	0.09	-	-	-	45.00	-0.05	-	224
Dec-25 8.50	0.11	-	-	-	44.04	-0.06	-	71
Dec-25 8.75	0.13	-	-	-	43.08	-0.07	-	542
Dec-25 9.00	0.15	-	-	-	42.12	-0.08	-	55
Dec-25 9.25	0.16	-	-	-	41.17	-0.09	-	134
Dec-25 9.50	0.19	-	-	-	40.21	-0.10	-	667
Dec-25 9.75	0.22	-	-	-	39.25	-0.11	-	152
Dec-25 10.00	0.25	-	-	-	38.30	-0.13	-	52,717
Dec-25 10.50	0.31	-	-	-	36.38	-0.16	-	260
Dec-25 11.00	0.40	-	-	-	34.47	-0.21	-	11,866
Dec-25 11.50	0.50	-	-	-	32.56	-0.26	-	38
Dec-25 12.00	0.62	-	-	-	30.64	-0.32	-	60,750
Dec-25 12.50	0.78	-	-	-	28.73	-0.39	-	320,000
Dec-25 13.00	0.96	-	-	-	26.81	-0.48	-	764
Dec-25 13.50	1.22	-	-	-	26.05	-0.56	-	1
Dec-25 14.00	1.55	-	-	-	25.79	-0.65	-	100
Mar-26 6.00	0.04	-	-	-	48.61	-0.02	-	4
Mar-26 7.00	0.08	-	-	-	45.54	-0.04	-	2
Mar-26 7.25	0.09	-	-	-	44.78	-0.04	-	66,000
Mar-26 7.50	0.11	-	-	-	44.01	-0.05	-	75,015
Mar-26 8.00	0.14	-	-	-	42.48	-0.06	-	8,024
Mar-26 8.25	0.17	-	-	-	41.71	-0.07	-	103,000
Mar-26 8.50	0.19	-	-	-	40.94	-0.08	-	29,103
Mar-26 8.75	0.21	-	-	-	40.18	-0.09	-	5
Mar-26 9.00	0.24	-	-	-	39.41	-0.10	-	235
Mar-26 9.25	0.27	-	-	-	38.64	-0.11	-	25
Mar-26 9.50	0.30	-	-	-	37.88	-0.13	-	225
Mar-26 9.75	0.33	-	-	-	37.11	-0.14	-	125
Mar-26 10.00	0.37	-	-	-	36.34	-0.16	-	10
Mar-26 10.50	0.46	-	-	-	34.81	-0.19	-	208
Mar-26 11.00	0.56	-	-	-	33.27	-0.23	-	19
Mar-26 11.50	0.68	-	-	-	31.74	-0.28	-	150
Mar-26 12.00	0.82	-	-	-	30.21	-0.33	-	4,010
Mar-26 12.50	0.99	-	-	-	28.67	-0.39	-	180
Mar-26 13.00	1.18	-	-	-	27.14	-0.46	-	778
Mar-26 14.00	1.75	-	-	-	26.21	-0.60	-	3
Jun-26 5.25	0.04	-	-	-	47.97	-0.02	-	1
Jun-26 7.00	0.14	-	-	-	43.22	-0.05	-	23,800
Jun-26 7.25	0.16	-	-	-	42.54	-0.06	-	155
Jun-26 7.50	0.19	-	-	-	41.86	-0.07	-	14,800
Jun-26 7.75	0.21	-	-	-	41.19	-0.08	-	3,050
Jun-26 8.00	0.23	-	-	-	40.51	-0.09	-	4,593
Jun-26 8.50	0.30	-	-	-	39.15	-0.11	-	25
Jun-26 8.75	0.34	-	-	-	38.47	-0.12	-	75
Jun-26 9.00	0.37	-	-	-	37.80	-0.13	-	2,750
Jun-26 9.25	0.41	-	-	-	37.12	-0.15	-	275
Jun-26 9.50	0.46	-	-	-	36.44	-0.16	-	585
Jun-26 9.75	0.51	-	-	-	35.76	-0.18	-	1,159
Jun-26 10.00	0.55	-	-	-	35.08	-0.20	-	5,762
Jun-26 10.50	0.66	-	-	-	33.73	-0.23	-	3,735
Jun-26 11.00	0.80	-	-	-	32.37	-0.27	-	993
Jun-26 11.50	0.93	-	-	-	31.02	-0.32	-	2,752
Jun-26 12.00	1.11	-	-	-	29.66	-0.37	-	410
Jun-26 12.50	1.28	-	-	-	28.30	-0.43	-	804
Jun-26 13.00	1.51	-	-	-	26.95	-0.49	-	384
Sep-26 6.75	0.14	-	-	-	40.90	-0.05	-	1
Sep-26 9.00	0.43	-	-	-	36.00	-0.14	-	674
Sep-26 9.25	0.48	-	-	-	35.45	-0.16	-	368
Sep-26 9.50	0.53	-	-	-	34.91	-0.17	-	25
Sep-26 9.75	0.58	-	-	-	34.36	-0.19	-	200
Sep-26 10.00	0.63	-	-	-	33.82	-0.20	-	150
Sep-26 10.50	0.76	-	-	-	32.73	-0.24	-	300
Sep-26 11.00	0.90	-	-	-	31.64	-0.28	-	300
Sep-26 12.50	1.43	-	-	-	28.37	-0.42	-	50
Dec-26 5.75	0.10	-	-	-	41.20	-0.03	-	150
Dec-26 6.00	0.12	-	-	-	40.72	-0.04	-	10,150
Dec-26 6.25	0.14	-	-	-	40.25	-0.05	-	150
Dec-26 6.50	0.16	-	-	-	39.77	-0.05	-	13,250
Dec-26 6.75	0.19	-	-	-	39.30	-0.06	-	450
Dec-26 7.00	0.22	-	-	-	38.82	-0.07	-	300
Dec-26 7.25	0.24	-	-	-	38.35	-0.08	-	600
Dec-26 7.50	0.28	-	-	-	37.87	-0.09	-	450
Dec-26 7.75	0.32	-	-	-	37.40	-0.10	-	451
Dec-26 8.00	0.36	-	-	-	36.92	-0.11	-	18,450
Dec-26 8.25	0.39	-	-	-	36.45	-0.12	-	15
Dec-26 8.50	0.44	-	-	-	35.97	-0.13	-	25,000
Dec-26 8.75	0.49	-	-	-	35.50	-0.15	-	311
Dec-26 9.00	0.54	-	-	-	35.02	-0.16	-	5,933
Dec-26 9.25	0.60	-	-	-	34.54	-0.18	-	75
Dec-26 9.50	0.65	-	-	-	34.07	-0.19	-	75
Dec-26 9.75	0.71	-	-	-	33.59	-0.21	-	200
Dec-26 10.00	0.78	-	-	-	33.12	-0.23	-	226
Dec-26 10.50	0.93	-	-	-	32.17	-0.26	-	300
Dec-26 11.00	1.07	-	-	-	31.22	-0.30	-	368
Dec-26 13.00	1.90	-	-	-	27.42	-0.48	-	12,500
Mar-27 8.50	0.52	-	-	-	35.59	-0.14	-	25
Mar-27 8.75	0.57	-	-	-	35.16	-0.16	-	25
Mar-27 9.00	0.63	-	-	-	34.72	-0.17	-	25
Mar-27 9.25	0.68	-	-	-	34.28	-0.18	-	25
Mar-27 9.50	0.74	-	-	-	33.84	-0.20	-	30
Mar-27 9.75	0.81	-	-	-	33.41	-0.21	-	25
Mar-27 10.50	1.04	-	-	-	32.09	-0.27	-	175
Mar-27 11.00	1.20	-	-	-	31.22	-0.30	-	175
Mar-27 16.50	4.41	-	-	-	25.00	-0.76	-	200
Jun-27 4.30	0.06	-	-	-	41.99	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.65	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	40.97	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.80	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	40.38	-0.04	-	298
Jun-27 7.00	0.34	-	-	-	37.40	-0.09	-	2
Jun-27 8.00	0.51	-	-	-	35.71	-0.13	-	1
Jun-27 8.25	0.57	-	-	-	35.28	-0.15	-	7
Jun-27 9.00	0.73	-	-	-	34.01	-0.19	-	7,000
Jun-27 9.75	0.95	-	-	-	32.73	-0.23	-	175
Jun-27 11.00	1.37	-	-	-	30.61	-0.32	-	75
Jun-27 13.00	2.23	-	-	-	27.21	-0.49	-	570
Dec-27 4.40	0.10	-	-	-	40.40	-0.03	-	1
Dec-27 4.90	0.14	-	-	-	39.58	-0.04	-	150
Dec-27 5.00	0.15	-	-	-	39.42	-0.04	-	150
Dec-27 6.50	0.35	-	-	-	36.99	-0.09	-	10
Dec-27 7.00	0.43	-	-	-	36.18	-0.10	-	150
Dec-27 7.25	0.47	-	-	-	35.77	-0.11	-	150
Dec-27 7.75	0.59	-	-	-	34.96	-0.14	-	1
Dec-27 8.25	0.70	-	-	-	34.15	-0.16	-	150
Dec-27 8.50	0.75	-	-	-	33.74	-0.17	-	6,150
Dec-27 8.75	0.82	-	-	-	33.34	-0.19	-	1
Dec-27 9.00	0.89	-	-	-	32.93	-0.20	-	7,650
Dec-27 9.25	0.97	-	-	-	32.53	-0.22	-	150
Dec-27 9.50	1.04	-	-	-	32.12	-0.23	-	250
Dec-27 9.75	1.11	-	-	-	31.72	-0.25	-	150
Dec-27 10.00	1.19	-	-	-	31.31	-0.26	-	400
Dec-27 10.50	1.37	-	-	-	30.50	-0.30	-	300
Dec-27 11.00	1.55	-	-	-	29.69	-0.33	-	304
Dec-27 12.00	1.96	-	-	-	28.07	-0.41	-	3,150
Dec-27 12.50	2.19	-	-	-	27.25	-0.45	-	150
Dec-27 13.00	2.42	-	-	-	26.44	-0.49	-	175
Dec-27 13.50	2.72	-	-	-	25.98	-0.53	-	150
Dec-27 14.00	3.03	-	-	-	25.66	-0.57	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	2.16	-	-	-	41.96	0.99	-	10
Jul-25 12.50	0.73	-	-	-	32.53	0.82	-	70
Jul-25 13.00	0.35	-	-	-	29.38	0.60	-	120
Jul-25 13.50	0.13	-	-	-	28.19	0.31	-	57
Jul-25 14.00	0.03	-	-	-	27.84	0.11	-	40
Aug-25 11.50	1.78	-	-	-	37.83	0.87	-	30
Aug-25 13.00	0.59	-	-	-	28.82	0.57	-	25
Aug-25 13.50	0.34	-	-	-	27.78	0.41	-	20
Aug-25 14.00	0.19	-	-	-	27.58	0.27	-	27
Sep-25 10.00	3.26	-	-	-	42.68	0.93	-	20
Sep-25 11.00	2.34	-	-	-	37.66	0.87	-	50
Sep-25 13.00	0.76	-	-	-	27.62	0.57	-	20
Sep-25 13.50	0.50	-	-	-	26.70	0.45	-	30
Sep-25 14.00	0.33	-	-	-	26.46	0.33	-	10
Dec-25 11.50	2.00	-	-	-	34.55	0.73	-	20
Dec-25 13.00	0.98	-	-	-	28.80	0.53	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	-	-	-	-	42.29	-0.01	-	12
Jul-25 11.50	0.01	-	-	-	39.14	-0.02	-	20
Jul-25 12.00	0.03	-	-	-	36.00	-0.07	-	24
Jul-25 12.50	0.07	-	-	-	32.86	-0.18	-	50
Jul-25 13.00	0.20	-	-	-	29.71	-0.40	-	120
Jul-25 13.50	0.47	-	-	-	28.52	-0.69	-	30
Jul-25 14.00	0.87	-	-	-	28.17	-0.89	-	20
Aug-25 11.50	0.11	-	-	-	38.06	-0.12	-	10
Aug-25 12.00	0.17	-	-	-	35.06	-0.19	-	7
Aug-25 12.50	0.27	-	-	-	32.05	-0.29	-	40
Aug-25 13.00	0.41	-	-	-	29.05	-0.42	-	10
Aug-25 14.00	1.01	-	-	-	27.81	-0.73	-	20
Sep-25 8.00	0.02	-	-	-	52.60	-0.01	-	10
Sep-25 9.50	0.05	-	-	-	45.07	-0.04	-	10
Sep-25 10.00	0.07	-	-	-	42.56	-0.06	-	10
Sep-25 10.50	0.10	-	-	-	40.05	-0.09	-	10
Sep-25 11.00	0.15	-	-	-	37.54	-0.12	-	20
Sep-25 11.50	0.21	-	-	-	35.03	-0.17	-	20
Sep-25 12.00	0.29	-	-	-	32.52	-0.23	-	20
Sep-25 12.50	0.40	-	-	-	30.01	-0.32	-	10
Sep-25 13.00	0.55	-	-	-	27.50	-0.42	-	20
Sep-25 13.50	0.80	-	-	-	26.58	-0.55	-	30
Dec-25 10.00	0.24	-	-	-	38.30	-0.13	-	200
Dec-25 11.00	0.39	-	-	-	34.47	-0.20	-	20
Dec-25 13.00	0.95	-	-	-	26.81	-0.47	-	10
Dec-26 10.00	0.77	-	-	-	33.12	-0.22	-	40

	Previous Close	7.52		07/07/25
	CAIXABANK Close	7.63		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.50	0.22	-	-	-	27.56	0.65	-	85
Jul-25 7.75	0.09	-	-	-	26.59	0.38	-	20
Aug-25 7.75	0.22	-	-	-	26.37	0.46	-	6
Sep-25 4.20	3.45	-	-	-	43.38	1.00	-	4
Sep-25 5.50	2.16	-	-	-	36.57	0.98	-	25
Sep-25 5.75	1.92	-	-	-	35.26	0.97	-	1
Sep-25 6.50	1.22	-	-	-	31.32	0.89	-	15
Sep-25 6.75	1.00	-	-	-	30.01	0.84	-	5
Sep-25 7.00	0.80	-	-	-	28.70	0.78	-	300
Sep-25 7.25	0.61	-	-	-	27.39	0.69	-	20
Sep-25 7.75	0.31	-	-	-	25.24	0.48	-	8
Sep-25 8.00	0.21	-	-	-	24.92	0.37	-	11
Sep-25 8.50	0.08	-	-	-	24.26	0.19	-	1
Sep-25 9.00	0.03	-	-	-	23.60	0.07	-	100
Dec-25 5.50	2.20	-	-	-	34.96	0.95	-	27
Dec-25 6.00	1.74	-	-	-	32.88	0.91	-	17
Dec-25 6.25	1.52	-	-	-	31.85	0.87	-	5
Dec-25 6.50	1.31	-	-	-	30.81	0.83	-	4,004
Dec-25 6.75	1.11	-	-	-	29.77	0.78	-	20
Dec-25 7.00	0.92	-	-	-	28.73	0.72	-	17
Dec-25 7.25	0.75	-	-	-	27.70	0.66	-	37
Dec-25 7.50	0.59	-	-	-	26.66	0.58	-	155
Dec-25 8.00	0.36	-	-	-	25.65	0.43	-	6
Dec-25 8.25	0.27	-	-	-	25.33	0.35	-	5
Mar-26 6.75	1.22	-	-	-	30.29	0.74	-	5
Mar-26 7.00	1.05	-	-	-	29.45	0.69	-	1
Jun-26 7.50	0.80	-	-	-	28.41	0.57	-	1
Dec-26 7.00	1.22	-	-	-	30.53	0.66	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	0.01	-	-	-	29.72	-0.04	-	20
Jul-25 7.25	0.03	-	-	-	28.11	-0.14	-	11
Jul-25 7.50	0.08	-	-	-	26.49	-0.34	-	10
Aug-25 6.25	0.01	-	-	-	32.14	-0.02	-	10
Aug-25 6.75	0.03	-	-	-	29.04	-0.09	-	1
Sep-25 3.50	-	-	-	-	46.31	-	-	60,800
Sep-25 3.60	-	-	-	-	45.79	-	-	15,525
Sep-25 3.70	-	-	-	-	45.26	-	-	25
Sep-25 4.90	-	-	-	-	38.97	-	-	4
Sep-25 5.00	-	-	-	-	38.45	-0.01	-	306
Sep-25 5.25	-	-	-	-	37.14	-0.01	-	20
Sep-25 5.50	0.01	-	-	-	35.83	-0.02	-	3
Sep-25 5.75	0.01	-	-	-	34.52	-0.03	-	1
Sep-25 6.25	0.04	-	-	-	31.89	-0.07	-	1
Sep-25 6.50	0.06	-	-	-	30.58	-0.10	-	103
Sep-25 6.75	0.09	-	-	-	29.27	-0.15	-	75
Sep-25 7.00	0.13	-	-	-	27.96	-0.22	-	30
Sep-25 7.25	0.19	-	-	-	26.65	-0.31	-	5
Dec-25 3.30	-	-	-	-	43.53	-	-	450
Dec-25 3.50	-	-	-	-	42.70	-	-	3
Dec-25 4.50	0.01	-	-	-	38.55	-0.02	-	30
Dec-25 5.00	0.03	-	-	-	36.48	-0.04	-	3
Dec-25 5.50	0.06	-	-	-	34.40	-0.07	-	3
Dec-25 6.00	0.11	-	-	-	32.32	-0.12	-	6
Dec-25 6.25	0.15	-	-	-	31.29	-0.16	-	75
Dec-25 6.50	0.19	-	-	-	30.25	-0.20	-	4,265
Dec-25 6.75	0.25	-	-	-	29.21	-0.25	-	51
Dec-25 7.00	0.32	-	-	-	28.17	-0.31	-	3
Dec-25 7.25	0.41	-	-	-	27.14	-0.38	-	269
Mar-26 4.30	0.02	-	-	-	35.41	-0.02	-	126,564
Mar-26 4.50	0.02	-	-	-	34.74	-0.03	-	23,000
Mar-26 5.25	0.07	-	-	-	32.22	-0.07	-	1
Mar-26 5.50	0.09	-	-	-	31.38	-0.09	-	10
Jun-26 3.20	0.01	-	-	-	37.39	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.79	-0.01	-	25
Jun-26 4.90	0.09	-	-	-	32.27	-0.08	-	27
Jun-26 5.50	0.17	-	-	-	30.46	-0.13	-	5
Jun-26 6.00	0.26	-	-	-	28.95	-0.20	-	20,000
Dec-26 5.25	0.20	-	-	-	29.06	-0.13	-	75
Dec-27 3.50	0.07	-	-	-	30.14	-0.04	-	1
Dec-27 4.20	0.15	-	-	-	28.61	-0.09	-	1
Dec-27 5.50	0.41	-	-	-	25.77	-0.21	-	160
Dec-27 5.75	0.48	-	-	-	25.23	-0.25	-	1
Dec-27 6.00	0.55	-	-	-	24.68	-0.28	-	150
Dec-27 6.75	0.83	-	-	-	23.04	-0.39	-	290
Dec-28 4.50	0.34	-	-	-	28.27	-0.15	-	15,000
Dec-29 5.00	0.63	-	-	-	27.80	-0.23	-	16,000

	Previous Close	33.25		07/07/25
	CELLNEX Close	32.78		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 34.00	0.17	-	-	-	25.05	0.21	-	3
Jul-25 35.00	0.04	-	-	-	24.86	0.07	-	24
Jul-25 36.00	0.01	-	-	-	24.67	0.02	-	4
Aug-25 35.00	0.38	-	-	-	25.68	0.24	758	1,232
Aug-25 37.00	0.10	-	-	-	25.32	0.08	-	1
Sep-25 30.00	3.45	-	-	-	28.10	0.79	-	19
Sep-25 34.00	1.08	-	-	-	26.05	0.41	-	2
Sep-25 36.00	0.50	-	-	-	25.67	0.24	-	121
Sep-25 37.00	0.33	-	-	-	25.47	0.17	-	857
Sep-25 38.00	0.20	-	-	-	25.28	0.12	-	6
Sep-25 39.00	0.12	-	-	-	25.09	0.07	-	100
Sep-25 40.00	0.07	-	-	-	24.90	0.05	-	24
Dec-25 32.00	2.90	-	-	-	27.06	0.60	-	4
Dec-25 33.00	2.35	-	-	-	26.57	0.54	-	340
Dec-25 34.00	1.91	-	-	-	26.35	0.47	-	47
Dec-25 35.00	1.53	-	-	-	26.12	0.40	-	25
Dec-25 36.00	1.19	-	-	-	25.90	0.34	-	25
Dec-25 37.00	0.93	-	-	-	25.68	0.28	-	10
Dec-25 40.00	0.39	-	-	-	25.00	0.15	-	50
Dec-25 41.00	0.28	-	-	-	24.78	0.11	-	25
Dec-25 42.00	0.20	-	-	-	24.56	0.09	-	1,000
Dec-25 45.00	0.06	-	-	-	23.89	0.03	-	1,850
Dec-25 49.00	0.01	-	-	-	22.99	0.01	-	10
Mar-26 33.00	3.01	-	-	-	26.81	0.55	-	1
Mar-26 36.00	1.80	-	-	-	26.05	0.40	-	2
Mar-26 37.00	1.46	-	-	-	25.80	0.34	-	1
Jun-26 46.00	0.36	-	-	-	24.67	0.11	-	25
Sep-26 34.00	3.61	-	-	-	28.09	0.53	-	25
Sep-26 35.00	3.18	-	-	-	27.86	0.49	-	25
Sep-26 36.00	2.81	-	-	-	27.63	0.45	-	25
Sep-26 37.00	2.47	-	-	-	27.39	0.41	-	25
Sep-26 38.00	2.14	-	-	-	27.16	0.38	-	25
Sep-26 39.00	1.87	-	-	-	26.93	0.34	-	25
Sep-26 40.00	1.62	-	-	-	26.69	0.31	-	25
Dec-26 28.00	7.39	-	-	-	31.61	0.74	-	75
Dec-26 29.00	6.74	-	-	-	31.16	0.71	-	50
Dec-26 30.00	6.17	-	-	-	30.71	0.68	-	125
Dec-26 31.00	5.59	-	-	-	30.27	0.64	-	100
Dec-26 32.00	5.02	-	-	-	29.82	0.61	-	125
Dec-26 33.00	4.55	-	-	-	29.42	0.58	-	100
Dec-26 34.00	4.10	-	-	-	29.17	0.54	-	120
Dec-26 35.00	3.67	-	-	-	28.93	0.51	-	120
Dec-26 36.00	3.29	-	-	-	28.68	0.47	-	85
Dec-26 37.00	2.95	-	-	-	28.44	0.44	-	50
Dec-26 38.00	2.62	-	-	-	28.20	0.40	-	25
Dec-26 39.00	2.30	-	-	-	27.95	0.37	-	25
Dec-26 40.00	2.05	-	-	-	27.71	0.34	-	25
Dec-26 42.00	1.56	-	-	-	27.22	0.28	-	25
Dec-26 44.00	1.20	-	-	-	26.73	0.23	-	25
Dec-26 45.00	1.03	-	-	-	26.49	0.21	-	25
Dec-26 46.00	0.87	-	-	-	26.24	0.18	-	25
Mar-27 30.00	6.62	-	-	-	31.54	0.67	-	275
Mar-27 31.00	6.06	-	-	-	31.12	0.64	-	25
Jun-27 28.00	8.05	-	-	-	32.48	0.73	-	100
Jun-27 29.00	7.48	-	-	-	32.10	0.70	-	100
Jun-27 30.00	6.94	-	-	-	31.73	0.67	-	125
Jun-27 31.00	6.39	-	-	-	31.35	0.65	-	150
Jun-27 32.00	5.86	-	-	-	30.97	0.62	-	100
Jun-27 33.00	5.40	-	-	-	30.62	0.59	-	100
Jun-27 34.00	4.97	-	-	-	30.36	0.56	-	125
Jun-27 35.00	4.55	-	-	-	30.09	0.53	-	100
Jun-27 36.00	4.14	-	-	-	29.83	0.50	-	125
Jun-27 37.00	3.79	-	-	-	29.56	0.47	-	125
Jun-27 38.00	3.47	-	-	-	29.30	0.45	-	75
Jun-27 39.00	3.14	-	-	-	29.04	0.42	-	75
Jun-27 40.00	2.82	-	-	-	28.77	0.39	-	50
Jun-27 41.00	2.56	-	-	-	28.51	0.36	-	50
Jun-27 42.00	2.32	-	-	-	28.24	0.34	-	50
Jun-27 43.00	2.07	-	-	-	27.98	0.31	-	50
Jun-27 44.00	1.83	-	-	-	27.71	0.29	-	50
Jun-27 45.00	1.64	-	-	-	27.45	0.27	-	50
Jun-27 46.00	1.47	-	-	-	27.18	0.25	-	50
Jun-27 49.00	1.00	-	-	-	26.39	0.18	-	50
Jun-27 50.00	0.88	-	-	-	26.13	0.17	-	111
Dec-27 30.00	7.45	-	-	-	31.91	0.67	-	100
Dec-27 31.00	6.92	-	-	-	31.60	0.65	-	75
Dec-27 32.00	6.44	-	-	-	31.30	0.62	-	50
Dec-27 33.00	6.00	-	-	-	31.01	0.60	-	50
Dec-27 34.00	5.58	-	-	-	30.76	0.57	-	99
Dec-27 35.00	5.17	-	-	-	30.52	0.55	-	25
Dec-27 38.00	4.10	-	-	-	29.79	0.47	-	200
Dec-27 40.00	3.45	-	-	-	29.30	0.42	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	30.70	-	-	7
Jul-25 29.00	-	-	-	-	29.12	-0.01	-	20
Jul-25 31.00	0.09	-	-	-	27.53	-0.11	-	13
Jul-25 32.00	0.29	-	-	-	26.74	-0.29	-	1
Aug-25 26.00	0.02	-	-	-	32.41	-0.01	-	11
Aug-25 29.00	0.15	-	-	-	30.03	-0.10	-	1
Aug-25 30.00	0.28	-	-	-	29.24	-0.16	-	1
Aug-25 32.00	0.80	0.78	0.78	0.78	27.65	-0.37	2	2
Sep-25 22.00	-	-	-	-	33.75	-	-	425
Sep-25 23.00	0.01	-	-	-	33.09	-0.01	-	25
Sep-25 26.00	0.08	-	-	-	31.14	-0.04	-	2
Sep-25 28.00	0.23	-	-	-	29.84	-0.10	-	50
Sep-25 29.00	0.37	-	-	-	29.19	-0.15	-	25
Sep-25 30.00	0.57	-	-	-	28.54	-0.22	-	6
Sep-25 31.00	0.84	-	-	-	27.89	-0.30	-	25
Sep-25 32.00	1.19	-	-	-	27.24	-0.39	-	11
Sep-25 33.00	1.64	-	-	-	26.69	-0.49	-	15
Sep-25 35.00	2.87	-	-	-	26.30	-0.69	-	14
Sep-25 36.00	3.63	-	-	-	26.11	-0.77	-	4
Dec-25 22.00	0.08	-	-	-	33.14	-0.03	-	610
Dec-25 23.00	0.13	-	-	-	32.57	-0.04	-	105
Dec-25 25.00	0.27	-	-	-	31.43	-0.08	-	2,608
Dec-25 26.00	0.38	-	-	-	30.86	-0.11	-	75
Dec-25 27.00	0.53	-	-	-	30.29	-0.14	-	50
Dec-25 28.00	0.71	-	-	-	29.72	-0.18	-	70
Dec-25 29.00	0.93	-	-	-	29.15	-0.23	-	75
Dec-25 30.00	1.22	-	-	-	28.58	-0.28	-	8,025
Dec-25 33.00	2.39	2.30	2.30	2.30	26.95	-0.47	6	62
Dec-25 34.00	2.94	-	-	-	26.73	-0.53	-	14
Mar-26 22.00	0.20	-	-	-	31.98	-0.05	-	725
Mar-26 23.00	0.28	-	-	-	31.44	-0.07	-	175
Mar-26 24.00	0.37	-	-	-	30.90	-0.09	-	25
Mar-26 27.00	0.84	-	-	-	29.29	-0.17	-	25
Mar-26 28.00	1.06	-	-	-	28.75	-0.21	-	65
Mar-26 29.00	1.32	-	-	-	28.21	-0.25	-	50
Mar-26 30.00	1.62	-	-	-	27.67	-0.30	-	20
Mar-26 31.00	1.97	-	-	-	27.13	-0.35	-	81
Mar-26 35.00	3.95	-	-	-	25.61	-0.57	-	1
Mar-26 36.00	4.60	-	-	-	25.35	-0.62	-	10
Jun-26 23.00	0.45	-	-	-	30.63	-0.09	-	135
Jun-26 24.00	0.60	-	-	-	30.13	-0.11	-	300
Jun-26 31.00	2.43	-	-	-	26.65	-0.36	-	82
Jun-26 35.00	4.41	-	-	-	25.22	-0.55	-	1
Sep-26 24.00	0.77	-	-	-	29.72	-0.13	-	225
Sep-26 27.00	1.40	-	-	-	28.31	-0.21	-	26
Sep-26 28.00	1.69	-	-	-	27.85	-0.25	-	25
Sep-26 29.00	2.00	-	-	-	27.38	-0.28	-	25
Dec-26 18.00	0.24	-	-	-	32.19	-0.04	-	2,000
Dec-26 23.00	0.82	-	-	-	29.96	-0.12	-	125
Dec-26 24.00	1.00	-	-	-	29.51	-0.14	-	475
Dec-26 25.00	1.22	-	-	-	29.06	-0.17	-	50
Dec-26 26.00	1.44	-	-	-	28.61	-0.20	-	75
Dec-26 27.00	1.72	-	-	-	28.17	-0.23	-	25
Dec-26 33.00	4.03	-	-	-	25.53	-0.45	-	25
Dec-26 34.00	4.56	-	-	-	25.28	-0.49	-	50
Dec-26 36.00	5.74	-	-	-	24.79	-0.56	-	25
Dec-26 38.00	7.03	-	-	-	24.31	-0.64	-	25
Dec-26 39.00	7.76	-	-	-	24.06	-0.67	-	50
Dec-26 40.00	8.48	-	-	-	23.82	-0.71	-	50
Mar-27 36.00	6.03	-	-	-	24.89	-0.55	-	25
Mar-27 37.00	6.66	-	-	-	24.64	-0.59	-	25
Mar-27 38.00	7.30	-	-	-	24.38	-0.62	-	25
Jun-27 24.00	1.39	-	-	-	28.99	-0.17	-	50
Jun-27 30.00	3.30	-	-	-	26.74	-0.34	-	25
Jun-27 31.00	3.71	-	-	-	26.36	-0.37	-	75
Jun-27 32.00	4.14	-	-	-	25.98	-0.40	-	50
Jun-27 33.00	4.65	-	-	-	25.63	-0.44	-	50
Jun-27 34.00	5.18	-	-	-	25.37	-0.47	-	100
Jun-27 35.00	5.70	-	-	-	25.10	-0.51	-	100
Jun-27 36.00	6.32	-	-	-	24.84	-0.54	-	125
Jun-27 37.00	6.94	-	-	-	24.57	-0.57	-	100
Jun-27 38.00	7.56	-	-	-	24.31	-0.61	-	100
Jun-27 39.00	8.25	-	-	-	24.05	-0.64	-	75
Jun-27 40.00	8.96	-	-	-	23.78	-0.67	-	100
Jun-27 41.00	9.67	-	-	-	23.52	-0.70	-	2
Sep-27 36.00	6.56	-	-	-	24.81	-0.53	-	25
Sep-27 37.00	7.18	-	-	-	24.54	-0.56	-	25
Dec-27 30.00	3.82	-	-	-	26.74	-0.34	-	75
Dec-27 31.00	4.22	-	-	-	26.43	-0.37	-	50
Dec-27 32.00	4.71	-	-	-	26.13	-0.40	-	25
Dec-27 33.00	5.22	-	-	-	25.84	-0.43	-	25
Dec-27 34.00	5.74	-	-	-	25.59	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.49	-	-	-	27.63	0.66	-	25
Dec-25 33.00	2.35	-	-	-	26.57	0.53	-	25
Dec-25 34.00	1.90	-	-	-	26.35	0.47	-	25
Dec-25 35.00	1.52	-	-	-	26.12	0.40	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.83	-	-	-	27.89	-0.29	-	8
Sep-25 32.00	1.18	-	-	-	27.24	-0.38	-	8

	Previous Close	24.80		07/07/25
	CIE AUTOMOTIVE Close	24.85		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.86	-	-	-	16.37	0.98	-	60
Sep-25 25.00	0.74	-	-	-	21.92	0.44	-	1
Dec-25 19.00	5.85	-	-	-	27.02	1.00	-	24
Dec-25 25.00	1.27	-	-	-	21.93	0.49	-	3
Mar-26 29.00	0.22	-	-	-	17.75	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.11	-	-	-	15.96	-0.27	-	1
Aug-25 23.00	0.25	-	-	-	24.56	-0.22	-	1
Sep-25 20.00	0.06	-	-	-	27.86	-0.05	-	10
Sep-25 22.00	0.25	-	-	-	25.44	-0.16	-	2
Sep-25 23.00	0.46	-	-	-	24.23	-0.27	-	3
Jun-26 25.00	2.11	-	-	-	17.67	-0.55	-	10

	Previous Close	5.97		07/07/25
	COLONIAL Close	5.98		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.59	-	-	-	26.33	0.79	-	1
Sep-25 6.00	0.28	-	-	-	25.44	0.53	-	100
Sep-25 6.25	0.17	-	-	-	25.09	0.38	-	10
Sep-25 6.50	0.10	-	-	-	24.75	0.26	-	5
Dec-25 4.90	1.16	-	-	-	23.37	0.92	-	143
Dec-25 6.25	0.27	-	-	-	22.20	0.43	-	30
Dec-25 6.50	0.18	-	-	-	22.00	0.33	-	100
Dec-25 6.75	0.12	-	-	-	21.81	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	0.09	-	-	-	18.35	-0.53	-	100
Sep-25 5.25	0.03	-	-	-	22.82	-0.09	-	2
Sep-25 5.50	0.06	-	-	-	22.38	-0.18	-	10
Sep-25 5.75	0.13	-	-	-	21.93	-0.32	-	4
Sep-25 6.25	0.38	-	-	-	21.14	-0.65	-	5
Dec-25 5.00	0.03	-	-	-	19.67	-0.07	-	20
Dec-25 5.25	0.06	-	-	-	19.45	-0.13	-	22
Mar-26 5.00	0.05	-	-	-	18.66	-0.10	-	30

	Previous Close	17.32		07/07/25
	EBRO FOODS Close	17.26		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.40	-	-	-	15.76	0.88	-	2
Sep-25 16.50	0.99	-	-	-	15.38	0.77	-	3
Sep-25 20.00	-	-	-	-	13.04	0.01	-	1
Dec-25 17.00	0.78	-	-	-	14.57	0.59	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.07	-	-	-	14.00	-0.26	-	5
Aug-25 16.50	0.06	-	-	-	13.63	-0.14	-	1
Sep-25 14.50	-	-	-	-	15.16	-	-	5
Sep-25 15.50	0.02	-	-	-	14.39	-0.04	-	1
Sep-25 16.50	0.13	-	-	-	13.62	-0.21	-	2
Sep-25 17.00	0.27	-	-	-	13.23	-0.37	-	5
Dec-25 14.50	0.03	-	-	-	14.83	-0.04	-	7
Dec-25 15.00	0.06	-	-	-	14.48	-0.08	-	1
Dec-25 15.50	0.11	-	-	-	14.13	-0.13	-	1
Dec-25 17.00	0.52	-	-	-	13.09	-0.45	-	1
Jun-26 16.00	0.46	-	-	-	13.83	-0.30	-	1

	Previous Close	13.66		07/07/25
	ENAGAS Close	13.45		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	0.96	-	-	-	20.81	0.98	-	1
Jul-25 13.50	0.15	-	-	-	18.16	0.46	-	1
Jul-25 14.00	0.02	-	-	-	17.08	0.09	-	1
Jul-25 14.50	-	-	-	-	16.00	-	-	4
Aug-25 13.00	0.62	-	-	-	19.24	0.73	-	1
Aug-25 15.00	-	-	-	-	14.71	0.01	-	25
Sep-25 12.00	1.58	-	-	-	23.46	0.88	-	1
Sep-25 13.50	0.47	-	-	-	19.37	0.52	-	25
Sep-25 14.00	0.25	-	-	-	18.38	0.35	-	86
Sep-25 14.50	0.11	-	-	-	17.39	0.19	-	3
Sep-25 15.00	0.04	-	-	-	16.40	0.08	-	12
Dec-25 10.00	3.57	-	-	-	29.00	0.96	-	5
Dec-25 11.00	2.64	-	-	-	26.39	0.91	-	4
Dec-25 12.00	1.77	-	-	-	23.79	0.81	-	3
Dec-25 12.50	1.38	-	-	-	22.49	0.74	-	4
Dec-25 13.00	1.02	-	-	-	21.19	0.65	-	40
Dec-25 13.50	0.71	-	-	-	19.92	0.54	-	55
Dec-25 14.00	0.46	-	-	-	18.93	0.42	-	1,557
Dec-25 14.50	0.27	-	-	-	17.94	0.30	-	45
Dec-25 15.00	0.14	-	-	-	16.95	0.19	-	45
Dec-25 15.50	0.06	-	-	-	15.95	0.10	-	8
Dec-25 16.00	0.02	-	-	-	14.96	0.04	-	5
Dec-25 16.50	0.01	-	-	-	13.97	0.01	-	5
Mar-26 11.50	2.22	-	-	-	23.66	0.85	-	1
Mar-26 13.50	0.81	-	-	-	19.97	0.53	-	2
Mar-26 14.00	0.58	-	-	-	19.37	0.43	-	30
Mar-26 14.50	0.39	-	-	-	18.76	0.33	-	21
Mar-26 15.00	0.25	-	-	-	18.15	0.24	-	5
Mar-26 15.50	0.15	-	-	-	17.54	0.16	-	387
Jun-26 10.50	3.11	-	-	-	23.55	0.92	-	1
Jun-26 13.00	1.19	-	-	-	20.08	0.61	-	10
Jun-26 14.00	0.69	0.74	0.74	0.74	18.98	0.44	1	3
Jun-26 14.50	0.50	-	-	-	18.54	0.35	-	7
Jun-26 15.50	0.25	-	-	-	17.68	0.21	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	-	-	-	-	20.73	-	-	1
Jul-25 12.50	-	-	-	-	19.39	-0.01	-	1
Jul-25 13.50	0.18	-	-	-	16.74	-0.54	-	22
Jul-25 14.00	0.56	0.59	0.59	0.59	15.66	-0.94	1	12
Aug-25 12.50	0.05	-	-	-	19.33	-0.11	-	1
Aug-25 13.50	0.31	0.39	0.39	0.30	16.70	-0.51	2	17
Sep-25 9.75	-	-	-	-	26.94	-	-	3
Sep-25 10.00	-	-	-	-	26.25	-	-	1
Sep-25 10.50	0.01	-	-	-	24.87	-0.01	-	11
Sep-25 11.00	0.01	-	-	-	23.50	-0.02	-	136
Sep-25 11.50	0.03	-	-	-	22.12	-0.05	-	281
Sep-25 12.00	0.06	-	-	-	20.75	-0.10	-	33
Sep-25 12.50	0.12	-	-	-	19.37	-0.18	-	66
Sep-25 13.00	0.23	-	-	-	17.99	-0.31	-	40
Sep-25 13.50	0.41	-	-	-	16.66	-0.49	-	36
Sep-25 14.00	0.70	0.70	0.70	0.70	15.67	-0.70	1	28
Sep-25 14.50	1.08	-	-	-	14.68	-0.88	-	1
Sep-25 15.00	1.56	-	-	-	13.69	-1.00	-	5
Sep-25 15.50	2.06	-	-	-	12.69	-1.00	-	285
Dec-25 10.00	0.03	-	-	-	24.07	-0.04	-	29
Dec-25 10.50	0.06	-	-	-	22.77	-0.06	-	30
Dec-25 11.00	0.09	-	-	-	21.46	-0.09	-	68
Dec-25 11.50	0.14	-	-	-	20.16	-0.15	-	161
Dec-25 12.00	0.22	-	-	-	18.86	-0.22	-	550
Dec-25 12.50	0.33	0.36	0.36	0.36	17.56	-0.31	1	123
Dec-25 13.00	0.49	0.53	0.53	0.53	16.26	-0.44	1	61
Dec-25 13.50	0.72	0.71	0.71	0.71	14.99	-0.58	3	21
Dec-25 14.00	1.03	-	-	-	14.00	-0.73	-	1,500
Dec-25 14.50	1.41	-	-	-	13.01	-0.86	-	172
Dec-25 15.00	1.85	-	-	-	12.02	-0.94	-	1
Dec-25 15.50	2.33	-	-	-	11.02	-0.99	-	1
Dec-25 16.50	3.32	-	-	-	9.04	-1.00	-	150
Mar-26 11.00	0.20	-	-	-	22.62	-0.15	-	4
Mar-26 11.50	0.29	-	-	-	21.69	-0.20	-	10
Mar-26 12.00	0.40	-	-	-	20.76	-0.27	-	8
Mar-26 12.50	0.55	-	-	-	19.83	-0.34	-	1
Mar-26 13.00	0.73	-	-	-	18.90	-0.44	-	197
Mar-26 13.50	0.96	-	-	-	18.00	-0.54	-	371
Mar-26 14.00	1.26	-	-	-	17.40	-0.64	-	178
Mar-26 19.00	5.80	-	-	-	11.32	-1.00	-	5
Jun-26 10.50	0.16	-	-	-	21.37	-0.11	-	1
Jun-26 11.00	0.23	-	-	-	20.67	-0.15	-	2
Jun-26 11.50	0.33	-	-	-	19.98	-0.21	-	1
Jun-26 12.00	0.45	-	-	-	19.29	-0.27	-	5
Jun-26 12.50	0.60	-	-	-	18.59	-0.35	-	25
Jun-26 13.00	0.79	0.79	0.79	0.74	17.90	-0.43	251	301
Jun-26 14.00	1.33	1.27	1.27	1.27	16.80	-0.62	1	2
Sep-26 10.00	0.18	-	-	-	20.41	-0.12	-	2
Sep-26 13.00	1.10	-	-	-	17.14	-0.52	-	193
Sep-26 14.00	1.71	-	-	-	16.25	-0.68	-	1
Dec-26 14.00	1.97	-	-	-	15.90	-0.71	-	3
Mar-27 14.00	2.01	-	-	-	15.65	-0.69	-	175
Dec-27 11.00	0.84	-	-	-	16.24	-0.37	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.58	-	-	-	23.46	0.87	-	50
Sep-25 13.00	0.78	-	-	-	20.70	0.67	-	15
Sep-25 14.00	0.25	-	-	-	18.38	0.34	-	5
Dec-25 12.50	1.14	-	-	-	22.49	0.65	-	50
Dec-25 13.00	0.82	-	-	-	21.19	0.56	-	52
Dec-25 13.50	0.55	-	-	-	19.92	0.45	-	10
Mar-26 13.00	1.02	-	-	-	20.87	0.56	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	0.01	-	-	-	23.50	-0.02	-	3
Sep-25 11.50	0.03	-	-	-	22.12	-0.05	-	10
Sep-25 12.50	0.12	-	-	-	19.37	-0.18	-	4
Sep-25 13.50	0.41	-	-	-	16.66	-0.48	-	15
Sep-25 14.00	0.69	-	-	-	15.67	-0.68	-	10
Dec-25 10.50	0.06	-	-	-	22.77	-0.06	-	40
Dec-25 11.00	0.09	-	-	-	21.46	-0.09	-	5
Dec-25 13.50	0.72	-	-	-	14.99	-0.57	-	2
Dec-25 14.50	1.41	1.54	1.54	1.54	13.01	-0.85	20	40
Mar-26 12.50	0.54	-	-	-	19.83	-0.33	-	25
Mar-26 13.00	0.72	-	-	-	18.90	-0.42	-	5
Jun-26 12.50	0.59	-	-	-	18.59	-0.33	-	25
Jun-26 14.50	1.61	-	-	-	16.36	-0.67	-	8

	Previous Close	2.87		07/07/25
	ENCE Close	2.84		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.12	-	-	-	22.78	0.57	-	4
Dec-25 2.80	0.17	-	-	-	23.76	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.80	0.03	-	-	-	23.36	-0.35	-	20
Jul-25 3.00	0.16	-	-	-	23.26	-0.91	-	3
Sep-25 2.80	0.12	-	-	-	23.97	-0.48	-	1
Sep-25 3.00	0.25	-	-	-	23.87	-0.73	-	1

	Previous Close	27.05		07/07/25
	ENDESA Close	26.42		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	0.12	-	-	-	17.30	0.25	-	18
Jul-25 28.00	0.01	-	-	-	16.24	0.02	-	4
Aug-25 27.00	0.40	-	-	-	17.76	0.38	-	1
Aug-25 28.00	0.12	-	-	-	16.73	0.16	-	157
Sep-25 22.00	4.56	-	-	-	24.37	0.96	-	3
Sep-25 28.00	0.33	-	-	-	17.80	0.26	-	1
Sep-25 29.00	0.12	-	-	-	16.77	0.13	-	4
Dec-25 19.00	7.61	-	-	-	25.26	0.98	-	2
Dec-25 25.00	2.36	-	-	-	20.11	0.70	-	3
Dec-25 26.00	1.71	-	-	-	19.25	0.60	-	1
Dec-25 27.00	1.17	-	-	-	18.58	0.48	-	10
Dec-25 29.00	0.46	-	-	-	17.49	0.26	-	3
Mar-26 26.00	1.85	-	-	-	18.90	0.59	-	10
Mar-26 27.00	1.33	1.47	1.47	1.47	18.33	0.48	1	1
Mar-26 29.00	0.61	-	-	-	17.40	0.28	-	10
Mar-26 30.00	0.38	-	-	-	16.93	0.20	-	1
Jun-26 23.00	4.19	-	-	-	21.68	0.80	-	67
Jun-26 25.00	2.77	-	-	-	20.16	0.66	-	3
Jun-26 26.00	2.15	-	-	-	19.41	0.58	-	10
Jun-26 27.00	1.65	-	-	-	18.86	0.49	-	10
Jun-26 28.00	1.24	-	-	-	18.45	0.41	-	1
Jun-26 29.00	0.90	-	-	-	18.05	0.33	-	3
Jun-26 30.00	0.62	-	-	-	17.64	0.25	-	1
Jun-26 32.00	0.28	-	-	-	16.84	0.14	-	1
Sep-26 24.00	3.53	-	-	-	21.66	0.72	-	1
Dec-26 24.00	3.73	-	-	-	22.33	0.70	-	2
Dec-26 25.00	3.07	-	-	-	21.53	0.64	-	5
Jun-27 25.00	3.37	-	-	-	22.25	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	22.60	-	-	1
Jul-25 24.00	-	-	-	-	20.36	-	-	5
Jul-25 26.00	0.16	-	-	-	18.11	-0.29	-	4
Jul-25 27.00	0.68	-	-	-	17.03	-0.76	-	2
Aug-25 25.00	0.19	0.21	0.21	0.21	20.31	-0.19	1	3
Aug-25 27.00	0.94	-	-	-	18.12	-0.62	-	1
Sep-25 14.00	-	-	-	-	32.07	-	-	11
Sep-25 15.00	-	-	-	-	30.94	-	-	2
Sep-25 17.00	-	-	-	-	28.70	-	-	15
Sep-25 18.00	-	-	-	-	27.57	-	-	141
Sep-25 18.50	-	-	-	-	27.01	-	-	15
Sep-25 19.00	-	-	-	-	26.45	-	-	15
Sep-25 19.50	-	-	-	-	25.89	-	-	142
Sep-25 20.00	0.01	-	-	-	25.33	-0.01	-	45
Sep-25 21.00	0.02	-	-	-	24.21	-0.01	-	10
Sep-25 23.00	0.08	-	-	-	21.96	-0.07	-	6
Sep-25 24.00	0.18	-	-	-	20.84	-0.14	-	3
Sep-25 25.00	0.35	-	-	-	19.71	-0.24	-	10
Sep-25 26.00	0.65	-	-	-	18.59	-0.39	-	3
Sep-25 27.00	1.11	-	-	-	17.53	-0.58	-	5
Dec-25 16.00	-	-	-	-	27.52	-	-	2
Dec-25 18.00	0.02	-	-	-	25.80	-0.01	-	1
Dec-25 20.00	0.06	-	-	-	24.09	-0.03	-	60
Dec-25 21.00	0.10	-	-	-	23.23	-0.05	-	10
Dec-25 24.00	0.47	-	-	-	20.66	-0.21	-	201
Dec-25 25.00	0.72	0.58	0.58	0.58	19.80	-0.30	1	2
Mar-26 16.00	0.02	-	-	-	25.94	-0.01	-	1
Mar-26 16.50	0.02	-	-	-	25.58	-0.01	-	150
Mar-26 17.00	0.03	-	-	-	25.22	-0.01	-	148
Mar-26 18.00	0.06	-	-	-	24.51	-0.03	-	1
Mar-26 20.00	0.16	-	-	-	23.07	-0.07	-	1
Mar-26 25.00	1.13	-	-	-	19.47	-0.36	-	5
Mar-26 28.00	2.65	-	-	-	17.71	-0.65	-	10
Jun-26 23.00	0.75	-	-	-	20.71	-0.22	-	4
Jun-26 24.00	1.01	0.84	0.84	0.84	19.95	-0.29	2	2
Dec-26 19.00	0.41	-	-	-	22.82	-0.11	-	15
Dec-26 26.00	2.28	-	-	-	17.17	-0.49	-	18
Jun-27 15.50	0.21	-	-	-	24.20	-0.05	-	5
Dec-27 25.00	2.58	-	-	-	16.19	-0.48	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.49	-	-	-	29.99	1.00	-	20
Sep-25 22.00	4.56	-	-	-	24.37	0.96	-	10
Sep-25 28.00	0.33	-	-	-	17.80	0.26	-	5
Dec-25 23.00	3.92	-	-	-	21.82	0.85	-	20
Dec-25 29.00	0.45	-	-	-	17.49	0.25	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.93	-	-	-	18.12	-0.62	-	25
Sep-25 23.00	0.08	-	-	-	21.96	-0.07	-	10
Sep-25 26.00	0.64	-	-	-	18.59	-0.39	-	20
Dec-25 26.00	1.04	-	-	-	18.94	-0.40	-	20

	Previous Close	11.94		07/07/25
	FCC Close	11.78		07/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.66	-	-	-	28.22	-0.25	-	257
Dec-26 10.00	0.83	-	-	-	28.03	-0.29	-	250
Dec-26 10.50	1.05	-	-	-	27.83	-0.35	-	482
Mar-27 11.00	1.38	-	-	-	27.71	-0.40	-	224
Jun-27 12.00	2.04	-	-	-	27.40	-0.49	-	417

	Previous Close	15.41		07/07/25
	FCC INM Close	15.35		07/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.47	-	-	-	30.15	-0.33	-	11
Mar-26 12.50	0.51	-	-	-	30.31	-0.21	-	205

	Previous Close	44.72		07/07/25
	FERROVIAL Close	45.00		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.15	-	-	-	23.75	0.87	-	125
Jul-25 44.00	1.34	-	-	-	22.95	0.73	-	1
Jul-25 45.00	0.71	-	-	-	22.16	0.51	-	1
Jul-25 46.00	0.32	-	-	-	22.05	0.29	-	139
Jul-25 47.00	0.11	-	-	-	21.94	0.13	-	6
Jul-25 48.00	0.03	-	-	-	21.83	0.05	-	5,003
Jul-25 49.00	0.01	-	-	-	21.72	0.01	-	2
Aug-25 45.00	1.32	1.12	1.12	1.12	21.61	0.53	1	2
Aug-25 46.00	0.88	-	-	-	21.51	0.40	-	15
Aug-25 48.00	0.33	-	-	-	21.30	0.20	-	7
Aug-25 49.00	0.19	-	-	-	21.20	0.12	-	1
Sep-25 35.00	10.18	-	-	-	27.89	0.98	-	25
Sep-25 38.00	7.30	-	-	-	25.85	0.94	-	25
Sep-25 39.00	6.38	-	-	-	25.17	0.91	-	25
Sep-25 40.00	5.48	-	-	-	24.49	0.88	-	25
Sep-25 45.00	1.79	-	-	-	21.08	0.54	-	250
Sep-25 47.00	0.98	-	-	-	20.90	0.36	-	10
Sep-25 48.00	0.69	-	-	-	20.81	0.28	-	25
Sep-25 49.00	0.47	-	-	-	20.72	0.21	-	1
Sep-25 52.00	0.13	-	-	-	20.46	0.07	-	2
Dec-25 45.00	2.60	-	-	-	21.23	0.54	-	10
Mar-26 41.00	5.76	-	-	-	22.83	0.73	-	1
Mar-26 44.00	3.81	-	-	-	21.47	0.59	-	1
Mar-26 45.00	3.24	-	-	-	21.02	0.54	-	25
Mar-26 47.00	2.35	-	-	-	20.80	0.44	-	1,500
Jun-26 45.00	3.80	-	-	-	21.21	0.55	-	1
Jun-26 52.00	1.34	-	-	-	20.28	0.27	-	3,000
Dec-26 52.00	2.06	-	-	-	20.47	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.00	-	-	-	-	27.97	-	-	25
Jul-25 42.00	0.05	-	-	-	25.59	-0.06	-	26
Jul-25 43.00	0.14	-	-	-	24.80	-0.14	-	6
Jul-25 44.00	0.34	-	-	-	24.00	-0.28	-	5
Jul-25 46.00	1.32	-	-	-	23.10	-0.70	-	1
Aug-25 46.00	1.80	-	-	-	21.70	-0.60	-	1
Sep-25 31.00	-	-	-	-	30.55	-	-	1
Sep-25 34.00	0.02	-	-	-	28.51	-0.01	-	4
Sep-25 35.00	0.04	-	-	-	27.82	-0.02	-	25
Sep-25 39.00	0.22	-	-	-	25.10	-0.09	-	25
Sep-25 40.00	0.32	-	-	-	24.42	-0.12	-	250
Sep-25 42.00	0.66	-	-	-	23.05	-0.23	-	2
Sep-25 43.00	0.91	-	-	-	22.37	-0.30	-	1
Sep-25 44.00	1.23	-	-	-	21.69	-0.38	-	1
Dec-25 29.00	0.03	-	-	-	29.33	-0.01	-	25
Dec-25 31.00	0.07	-	-	-	28.20	-0.02	-	25
Dec-25 32.00	0.09	-	-	-	27.64	-0.03	-	25
Dec-25 33.00	0.13	-	-	-	27.08	-0.04	-	25
Dec-25 34.00	0.18	-	-	-	26.51	-0.05	-	25
Dec-25 35.00	0.23	-	-	-	25.95	-0.06	-	25
Dec-25 36.00	0.32	-	-	-	25.39	-0.08	-	25
Dec-25 37.00	0.41	-	-	-	24.82	-0.11	-	75
Dec-25 38.00	0.54	-	-	-	24.26	-0.13	-	25
Dec-25 39.00	0.68	-	-	-	23.70	-0.17	-	30
Dec-25 45.00	2.48	-	-	-	20.32	-0.48	-	25
Mar-26 30.00	0.12	-	-	-	27.20	-0.03	-	25
Mar-26 31.00	0.16	-	-	-	26.75	-0.04	-	25
Mar-26 32.00	0.21	-	-	-	26.29	-0.05	-	25
Mar-26 33.00	0.27	-	-	-	25.84	-0.06	-	25
Mar-26 35.00	0.44	-	-	-	24.94	-0.09	-	1,500
Mar-26 36.00	0.57	-	-	-	24.49	-0.12	-	73
Mar-26 39.00	1.07	-	-	-	23.13	-0.20	-	25
Mar-27 45.00	4.47	-	-	-	19.81	-0.45	-	25
Dec-27 35.00	1.76	-	-	-	22.19	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.15	-	-	-	23.75	0.87	-	25
Dec-25 39.00	6.69	-	-	-	24.61	0.82	-	25
Dec-25 43.00	3.74	-	-	-	22.36	0.64	-	25
Dec-25 45.00	2.55	-	-	-	21.23	0.52	-	25
Mar-26 40.00	6.46	-	-	-	23.28	0.75	-	25
Mar-26 45.00	3.24	-	-	-	21.02	0.54	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.05	-	-	-	25.59	-0.06	-	25
Dec-25 46.00	2.99	-	-	-	20.23	-0.53	-	25

	Previous Close	22.04		07/07/25
	FLUIDRA Close	21.94		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.11	-	-	-	21.92	0.11	-	5
Dec-25 23.00	0.89	-	-	-	22.08	0.42	-	5
Mar-26 26.00	0.46	-	-	-	22.73	0.21	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.22	-	-	-	23.38	-0.17	-	25

	Previous Close	10.56		07/07/25
	GRIFOLS Close	10.49		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.26	-	-	-	40.48	0.97	-	10
Jul-25 9.50	1.02	-	-	-	39.58	0.93	-	50
Jul-25 10.00	0.59	-	-	-	37.77	0.78	-	6
Jul-25 10.50	0.26	-	-	-	35.97	0.51	-	288
Jul-25 11.00	0.08	-	-	-	35.13	0.23	-	1,027
Aug-25 9.25	1.41	-	-	-	44.09	0.83	-	5
Aug-25 10.00	0.85	-	-	-	41.30	0.67	-	5
Aug-25 10.50	0.55	-	-	-	39.46	0.53	-	1
Aug-25 11.00	0.34	-	-	-	38.64	0.38	-	187
Aug-25 11.50	0.19	0.17	0.17	0.16	37.81	0.25	7	7
Sep-25 7.75	2.84	-	-	-	47.53	0.94	-	8
Sep-25 8.50	2.17	-	-	-	45.03	0.88	-	5
Sep-25 9.00	1.76	-	-	-	43.36	0.82	-	1,805
Sep-25 9.25	1.56	-	-	-	42.53	0.78	-	5
Sep-25 9.50	1.37	-	-	-	41.69	0.74	-	5
Sep-25 10.00	1.03	-	-	-	40.02	0.65	-	45
Sep-25 10.50	0.74	-	-	-	38.37	0.54	-	52
Sep-25 11.00	0.52	-	-	-	37.58	0.43	-	41
Sep-25 12.00	0.22	-	-	-	35.99	0.23	-	4
Sep-25 12.50	0.13	-	-	-	35.20	0.16	-	2
Sep-25 13.00	0.07	-	-	-	34.40	0.10	-	25
Sep-25 14.00	0.02	-	-	-	32.81	0.03	-	50
Dec-25 8.00	2.81	-	-	-	43.93	0.86	-	138
Dec-25 8.50	2.41	-	-	-	42.43	0.82	-	25
Dec-25 8.75	2.22	-	-	-	41.69	0.79	-	5
Dec-25 9.00	2.03	-	-	-	40.94	0.77	-	35
Dec-25 9.25	1.85	-	-	-	40.19	0.74	-	25
Dec-25 9.50	1.68	-	-	-	39.45	0.70	-	25
Dec-25 9.75	1.51	-	-	-	38.70	0.67	-	1
Dec-25 10.00	1.36	-	-	-	37.95	0.64	-	105
Dec-25 11.00	0.84	-	-	-	35.70	0.48	-	81
Dec-25 11.50	0.64	-	-	-	34.92	0.41	-	30
Dec-25 12.00	0.47	-	-	-	34.14	0.33	-	39
Dec-25 13.00	0.24	-	-	-	32.58	0.20	-	3
Dec-25 13.50	0.16	-	-	-	31.80	0.15	-	12
Dec-25 14.00	0.11	-	-	-	31.02	0.11	-	50
Dec-25 14.50	0.07	-	-	-	30.25	0.07	-	1
Dec-25 15.00	0.04	-	-	-	29.47	0.05	-	10
Dec-25 20.00	-	-	-	-	21.68	-	-	2
Mar-26 7.00	3.78	-	-	-	43.72	0.91	-	2
Mar-26 8.00	2.96	-	-	-	41.12	0.84	-	72
Mar-26 8.25	2.77	-	-	-	40.47	0.82	-	4
Mar-26 8.50	2.57	-	-	-	39.82	0.80	-	107
Mar-26 8.75	2.38	-	-	-	39.16	0.78	-	25
Mar-26 9.50	1.87	-	-	-	37.21	0.70	-	3
Mar-26 10.50	1.27	-	-	-	34.62	0.57	-	4
Mar-26 11.00	1.05	-	-	-	34.03	0.51	-	3
Mar-26 11.50	0.84	-	-	-	33.44	0.44	-	75
Mar-26 12.00	0.67	-	-	-	32.85	0.38	-	100
Mar-26 12.50	0.52	-	-	-	32.27	0.32	-	100
Mar-26 13.00	0.40	-	-	-	31.68	0.27	-	88
Mar-26 14.00	0.22	-	-	-	30.50	0.17	-	25
Mar-26 15.00	0.11	-	-	-	29.33	0.10	-	5
Jun-26 8.00	3.12	-	-	-	40.74	0.82	-	5
Jun-26 9.50	2.08	-	-	-	37.26	0.69	-	3
Jun-26 10.50	1.50	-	-	-	34.95	0.59	-	2
Jun-26 14.50	0.32	-	-	-	31.52	0.20	-	25
Jun-26 15.00	0.25	-	-	-	31.09	0.17	-	25
Sep-26 8.25	3.10	-	-	-	40.41	0.79	-	1
Sep-26 8.50	2.93	-	-	-	39.88	0.77	-	1
Sep-26 12.50	0.96	-	-	-	34.30	0.41	-	25
Dec-26 6.00	4.91	-	-	-	44.65	0.92	-	10
Dec-26 11.50	1.47	-	-	-	35.29	0.52	-	25
Dec-26 13.50	0.86	-	-	-	34.27	0.36	-	25
Dec-26 14.00	0.75	-	-	-	34.02	0.33	-	25
Dec-26 14.50	0.64	-	-	-	33.76	0.29	-	25
Dec-26 15.00	0.55	-	-	-	33.51	0.26	-	25
Dec-26 17.00	0.29	-	-	-	32.49	0.16	-	25
Dec-26 17.50	0.25	-	-	-	32.24	0.14	-	25
Mar-27 9.25	2.69	-	-	-	37.96	0.71	-	10
Dec-27 8.25	3.59	-	-	-	39.19	0.77	-	1
Dec-27 8.75	3.28	-	-	-	38.37	0.74	-	15
Dec-28 15.50	1.17	-	-	-	32.00	0.38	-	3
Dec-28 16.50	0.98	-	-	-	31.71	0.33	-	2
Dec-28 17.50	0.84	-	-	-	31.43	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	52.27	-	-	10
Jul-25 7.25	-	-	-	-	48.65	-	-	1
Jul-25 7.50	-	-	-	-	47.74	-	-	2
Jul-25 8.00	-	-	-	-	45.93	-	-	10
Jul-25 8.25	-	-	-	-	45.02	-	-	21
Jul-25 8.75	-	-	-	-	43.21	-0.01	-	3
Jul-25 9.00	-	-	-	-	42.31	-0.02	-	41
Jul-25 9.25	0.01	-	-	-	41.40	-0.04	-	66
Jul-25 9.50	0.02	-	-	-	40.50	-0.07	-	23
Jul-25 9.75	0.05	-	-	-	39.59	-0.14	-	10
Jul-25 10.00	0.10	-	-	-	38.69	-0.23	-	27
Jul-25 10.50	0.27	-	-	-	36.89	-0.49	-	83
Jul-25 11.00	0.59	-	-	-	36.05	-0.76	-	15
Aug-25 8.25	0.04	-	-	-	48.67	-0.06	-	1
Aug-25 9.00	0.12	-	-	-	45.88	-0.13	-	11
Aug-25 9.25	0.15	-	-	-	44.95	-0.17	-	39
Aug-25 9.50	0.21	-	-	-	44.02	-0.22	-	78
Aug-25 9.75	0.27	0.26	0.26	0.26	43.09	-0.27	2	9
Aug-25 10.00	0.35	-	-	-	42.16	-0.33	-	66
Aug-25 10.50	0.55	-	-	-	40.32	-0.47	-	1
Sep-25 6.00	0.01	-	-	-	53.56	-0.01	-	204
Sep-25 6.25	0.01	-	-	-	52.73	-0.01	-	162
Sep-25 6.50	0.01	-	-	-	51.89	-0.01	-	5
Sep-25 6.75	0.02	-	-	-	51.06	-0.02	-	5
Sep-25 7.00	0.03	-	-	-	50.22	-0.03	-	60
Sep-25 7.25	0.04	-	-	-	49.39	-0.04	-	25
Sep-25 7.50	0.05	-	-	-	48.56	-0.05	-	51
Sep-25 7.75	0.07	-	-	-	47.72	-0.06	-	44
Sep-25 8.00	0.09	-	-	-	46.89	-0.08	-	167
Sep-25 8.25	0.11	-	-	-	46.05	-0.10	-	30
Sep-25 8.50	0.15	-	-	-	45.22	-0.13	-	1
Sep-25 8.75	0.19	-	-	-	44.39	-0.15	-	1
Sep-25 9.00	0.23	-	-	-	43.55	-0.19	-	1,952
Sep-25 9.25	0.29	-	-	-	42.72	-0.22	-	66
Sep-25 9.50	0.35	-	-	-	41.88	-0.26	-	130
Sep-25 9.75	0.43	-	-	-	41.05	-0.31	-	103
Sep-25 10.00	0.51	0.52	0.52	0.52	40.21	-0.35	2	33
Sep-25 10.50	0.71	-	-	-	38.56	-0.46	-	50
Sep-25 11.00	0.99	-	-	-	37.77	-0.57	-	23
Sep-25 11.50	1.32	-	-	-	36.98	-0.68	-	2
Sep-25 12.00	1.69	-	-	-	36.18	-0.77	-	4
Sep-25 14.50	4.01	-	-	-	32.21	-1.00	-	1
Sep-25 18.50	8.01	-	-	-	25.85	-1.00	-	1
Dec-25 5.75	0.04	-	-	-	51.65	-0.03	-	202
Dec-25 6.00	0.06	-	-	-	50.90	-0.03	-	15
Dec-25 6.25	0.07	-	-	-	50.15	-0.04	-	105
Dec-25 6.50	0.09	-	-	-	49.41	-0.05	-	175
Dec-25 6.75	0.11	-	-	-	48.66	-0.06	-	27
Dec-25 7.00	0.13	-	-	-	47.91	-0.08	-	27
Dec-25 7.25	0.16	-	-	-	47.17	-0.09	-	39
Dec-25 7.50	0.19	-	-	-	46.42	-0.11	-	46
Dec-25 7.75	0.23	-	-	-	45.67	-0.12	-	60
Dec-25 8.00	0.27	-	-	-	44.93	-0.14	-	476
Dec-25 8.25	0.31	-	-	-	44.18	-0.16	-	4
Dec-25 8.50	0.37	-	-	-	43.43	-0.19	-	2,751
Dec-25 8.75	0.42	-	-	-	42.69	-0.21	-	5
Dec-25 9.00	0.48	-	-	-	41.94	-0.24	-	247
Dec-25 9.25	0.56	-	-	-	41.19	-0.27	-	61
Dec-25 9.50	0.64	-	-	-	40.45	-0.30	-	50
Dec-25 9.75	0.72	-	-	-	39.70	-0.33	-	4
Dec-25 10.00	0.82	-	-	-	38.95	-0.37	-	869
Dec-25 10.50	1.02	-	-	-	37.47	-0.44	-	5
Dec-25 12.00	1.92	-	-	-	35.14	-0.67	-	2
Dec-25 23.00	12.51	-	-	-	21.32	-1.00	-	2
Mar-26 5.75	0.10	-	-	-	49.74	-0.05	-	21
Mar-26 6.00	0.12	-	-	-	49.09	-0.06	-	21
Mar-26 7.00	0.25	-	-	-	46.48	-0.10	-	1
Mar-26 7.25	0.29	-	-	-	45.83	-0.12	-	25
Mar-26 7.50	0.32	-	-	-	45.18	-0.13	-	33
Mar-26 7.75	0.37	-	-	-	44.53	-0.15	-	25
Mar-26 8.00	0.43	-	-	-	43.88	-0.17	-	25
Mar-26 8.25	0.49	-	-	-	43.23	-0.19	-	300
Mar-26 8.50	0.54	-	-	-	42.58	-0.21	-	916
Mar-26 9.00	0.69	-	-	-	41.27	-0.26	-	297
Mar-26 9.25	0.77	-	-	-	40.62	-0.28	-	535
Mar-26 9.50	0.85	-	-	-	39.97	-0.31	-	1
Mar-26 9.75	0.95	-	-	-	39.32	-0.34	-	82
Mar-26 10.00	1.05	-	-	-	38.67	-0.37	-	2
Mar-26 12.00	2.15	-	-	-	35.61	-0.61	-	10
Jun-26 5.75	0.18	-	-	-	49.44	-0.06	-	20
Jun-26 6.25	0.24	-	-	-	48.28	-0.09	-	5
Jun-26 8.00	0.60	-	-	-	44.22	-0.19	-	10
Jun-26 8.25	0.66	-	-	-	43.64	-0.21	-	299
Jun-26 9.25	0.98	-	-	-	41.32	-0.29	-	273
Jun-26 9.50	1.07	-	-	-	40.74	-0.32	-	23
Jun-26 10.50	1.49	-	-	-	38.43	-0.42	-	2
Sep-26 7.75	0.66	-	-	-	44.78	-0.18	-	1
Dec-26 6.00	0.37	-	-	-	47.95	-0.10	-	25
Dec-26 8.50	1.04	-	-	-	43.02	-0.24	-	750
Dec-26 10.00	1.62	-	-	-	40.07	-0.36	-	1,000
Jun-27 6.00	0.51	-	-	-	46.91	-0.11	-	20
Dec-27 8.25	1.36	-	-	-	42.49	-0.24	-	1
Dec-27 8.75	1.56	-	-	-	41.67	-0.26	-	3
Jun-28 6.00	0.72	-	-	-	44.26	-0.13	-	25
Jun-28 8.25	1.46	-	-	-	40.83	-0.24	-	2
Dec-28 6.50	0.91	-	-	-	41.92	-0.15	-	25
Dec-28 7.00	1.09	-	-	-	41.22	-0.17	-	1
Dec-28 8.00	1.44	-	-	-	39.82	-0.22	-	4
Jun-29 8.50	1.71	-	-	-	37.94	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.64	-	-	-	34.92	0.40	-	30
Jun-26 11.50	1.08	-	-	-	34.09	0.47	-	55
Dec-26 11.50	1.43	-	-	-	35.29	0.50	-	65
Jun-27 11.50	1.69	-	-	-	35.24	0.52	-	50
Dec-27 11.50	1.97	-	-	-	35.20	0.54	-	30
Jun-28 11.50	2.04	-	-	-	34.06	0.54	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	0.03	-	-	-	50.22	-0.03	-	130
Sep-25 7.75	0.07	-	-	-	47.72	-0.06	-	100

	Previous Close	4.01		07/07/25
	IAG Close	4.12		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.72	-	-	-	35.55	1.00	-	4
Jul-25 3.60	0.53	-	-	-	34.64	0.99	-	1
Jul-25 3.70	0.43	-	-	-	34.19	0.97	-	25
Jul-25 3.80	0.33	-	-	-	33.74	0.92	-	38
Jul-25 3.90	0.25	-	-	-	33.29	0.84	-	15
Jul-25 4.00	0.17	-	-	-	32.83	0.71	-	2,705
Jul-25 4.10	0.11	-	-	-	32.38	0.55	-	1
Jul-25 4.20	0.06	-	-	-	32.22	0.38	-	12
Aug-25 4.00	0.26	-	-	-	34.58	0.63	-	1
Aug-25 4.10	0.20	-	-	-	34.14	0.55	-	3
Aug-25 4.20	0.15	-	-	-	33.98	0.46	-	3
Aug-25 4.50	0.06	-	-	-	33.73	0.24	-	10
Sep-25 1.90	2.23	-	-	-	44.20	1.00	-	10
Sep-25 3.00	1.14	-	-	-	39.22	0.98	-	6
Sep-25 3.10	1.04	-	-	-	38.77	0.97	-	3
Sep-25 3.20	0.95	-	-	-	38.32	0.95	-	20
Sep-25 3.50	0.68	-	-	-	36.96	0.87	-	1
Sep-25 3.60	0.60	-	-	-	36.50	0.83	-	200
Sep-25 3.70	0.52	0.49	0.49	0.49	36.05	0.78	10	-
Sep-25 3.80	0.45	-	-	-	35.60	0.73	-	3
Sep-25 3.90	0.38	-	-	-	35.15	0.68	-	15
Sep-25 4.00	0.32	-	-	-	34.69	0.61	-	5
Sep-25 4.10	0.26	0.25	0.25	0.22	34.24	0.55	20	36
Sep-25 4.20	0.22	-	-	-	34.09	0.49	-	7
Sep-25 4.40	0.14	-	-	-	33.96	0.36	-	15
Sep-25 4.50	0.11	-	-	-	33.90	0.31	-	5
Dec-25 1.30	2.83	-	-	-	49.19	1.00	-	2
Dec-25 1.70	2.43	-	-	-	47.45	1.00	-	20
Dec-25 2.50	1.64	-	-	-	43.95	0.98	-	1
Dec-25 2.90	1.27	-	-	-	42.21	0.92	-	10
Dec-25 3.00	1.18	-	-	-	41.77	0.90	-	217
Dec-25 3.10	1.10	-	-	-	41.33	0.88	-	22
Dec-25 3.30	0.94	-	-	-	40.46	0.83	-	6
Dec-25 3.40	0.86	-	-	-	40.02	0.80	-	55
Dec-25 3.50	0.78	-	-	-	39.59	0.77	-	4
Dec-25 3.60	0.72	-	-	-	39.15	0.74	-	26
Dec-25 3.80	0.58	-	-	-	38.28	0.67	-	25
Dec-25 3.90	0.53	-	-	-	37.84	0.64	-	6
Dec-25 4.00	0.47	-	-	-	37.40	0.60	-	12
Dec-25 4.10	0.42	-	-	-	36.97	0.56	-	8
Dec-25 4.20	0.37	-	-	-	36.75	0.52	-	1
Dec-25 4.30	0.33	-	-	-	36.60	0.48	-	3
Dec-25 4.40	0.29	0.20	0.20	0.20	36.44	0.44	10	20
Dec-25 4.50	0.26	-	-	-	36.29	0.41	-	10
Dec-25 5.00	0.13	-	-	-	35.52	0.25	-	3
Mar-26 2.80	1.40	-	-	-	40.96	0.91	-	4
Mar-26 2.90	1.32	-	-	-	40.60	0.89	-	1
Mar-26 3.00	1.23	-	-	-	40.23	0.87	-	4
Mar-26 3.10	1.15	-	-	-	39.87	0.85	-	3
Mar-26 3.50	0.87	-	-	-	38.41	0.75	-	2
Mar-26 3.90	0.62	-	-	-	36.96	0.64	-	5
Mar-26 4.20	0.47	-	-	-	36.01	0.54	-	1
Mar-26 4.40	0.39	-	-	-	35.66	0.48	-	6
Jun-26 2.20	1.96	-	-	-	41.27	0.96	-	25
Jun-26 3.00	1.28	-	-	-	38.94	0.85	-	1
Jun-26 3.80	0.75	-	-	-	36.61	0.67	-	4
Jun-26 4.00	0.65	-	-	-	36.03	0.61	-	2
Jun-26 4.10	0.59	-	-	-	35.73	0.59	-	5
Sep-26 2.30	1.86	-	-	-	39.84	0.95	-	1
Sep-26 2.60	1.61	-	-	-	39.16	0.92	-	10
Sep-26 3.00	1.29	-	-	-	38.25	0.85	-	1
Sep-26 3.80	0.78	-	-	-	36.44	0.67	-	5
Sep-26 4.00	0.67	-	-	-	35.99	0.61	-	5
Sep-26 4.90	0.33	-	-	-	34.07	0.39	-	10
Dec-26 2.90	1.38	-	-	-	37.49	0.86	-	3
Dec-26 3.00	1.31	-	-	-	37.30	0.84	-	14
Dec-26 3.30	1.11	-	-	-	36.72	0.78	-	1
Dec-26 3.50	0.98	-	-	-	36.33	0.73	-	1
Jun-27 2.00	2.14	-	-	-	36.64	0.97	-	2
Jun-27 2.20	1.97	-	-	-	36.36	0.95	-	25
Jun-27 2.30	1.88	-	-	-	36.22	0.94	-	25
Jun-27 2.40	1.80	-	-	-	36.09	0.92	-	25
Dec-27 2.00	2.14	-	-	-	35.58	0.98	-	25
Dec-27 2.10	2.05	-	-	-	35.47	0.96	-	25
Dec-27 2.20	1.96	-	-	-	35.36	0.95	-	25
Dec-27 2.30	1.88	-	-	-	35.24	0.94	-	25
Dec-27 2.40	1.79	-	-	-	35.13	0.93	-	25
Dec-27 3.70	0.96	-	-	-	33.66	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	36.49	-	-	1
Jul-25 3.50	-	-	-	-	35.59	-	-	10
Jul-25 3.60	-	-	-	-	35.13	-0.01	-	10
Jul-25 3.70	-	-	-	-	34.68	-0.03	-	140
Jul-25 3.80	0.01	-	-	-	34.23	-0.08	-	40
Jul-25 3.90	0.02	-	-	-	33.78	-0.16	-	20
Jul-25 4.00	0.04	-	-	-	33.32	-0.29	-	10
Jul-25 4.10	0.08	0.11	0.11	0.11	32.87	-0.45	10	20
Aug-25 3.20	-	-	-	-	37.81	-0.02	-	4
Aug-25 3.30	0.01	-	-	-	37.37	-0.03	-	5
Aug-25 3.40	0.01	-	-	-	36.92	-0.05	-	50
Aug-25 3.50	0.02	-	-	-	36.48	-0.07	-	12
Aug-25 3.60	0.03	-	-	-	36.03	-0.11	-	4
Sep-25 1.70	-	-	-	-	43.08	-	-	70
Sep-25 1.80	-	-	-	-	42.63	-	-	50
Sep-25 1.90	-	-	-	-	42.17	-	-	18
Sep-25 2.00	-	-	-	-	41.72	-	-	26
Sep-25 2.10	-	-	-	-	41.27	-	-	206
Sep-25 2.30	-	-	-	-	40.36	-	-	6
Sep-25 2.50	-	-	-	-	39.46	-	-	100
Sep-25 2.60	-	-	-	-	39.00	-	-	8
Sep-25 2.70	-	-	-	-	38.55	-0.01	-	1
Sep-25 2.80	-	-	-	-	38.10	-0.01	-	1
Sep-25 2.90	-	-	-	-	37.64	-0.02	-	23
Sep-25 3.00	0.01	-	-	-	37.19	-0.03	-	104
Sep-25 3.10	0.01	-	-	-	36.74	-0.04	-	50
Sep-25 3.40	0.03	-	-	-	35.38	-0.10	-	27
Sep-25 3.50	0.05	-	-	-	34.93	-0.14	-	91
Sep-25 3.80	0.12	-	-	-	33.57	-0.28	-	21
Sep-25 3.90	0.15	-	-	-	33.12	-0.34	-	8
Sep-25 4.00	0.19	-	-	-	32.66	-0.40	-	10
Sep-25 4.10	0.24	-	-	-	32.21	-0.47	-	3
Sep-25 4.20	0.29	-	-	-	32.06	-0.54	-	1
Sep-25 4.30	0.35	-	-	-	31.99	-0.60	-	1
Dec-25 1.70	-	-	-	-	44.29	-	-	64
Dec-25 1.80	-	-	-	-	43.85	-	-	53
Dec-25 2.00	-	-	-	-	42.98	-	-	75
Dec-25 2.20	-	-	-	-	42.10	-0.01	-	40
Dec-25 3.00	0.05	-	-	-	38.61	-0.09	-	190
Dec-25 3.10	0.06	-	-	-	38.17	-0.11	-	2
Dec-25 3.30	0.09	0.12	0.12	0.12	37.30	-0.16	10	215
Dec-25 3.40	0.12	-	-	-	36.86	-0.19	-	133
Dec-25 3.50	0.14	-	-	-	36.43	-0.22	-	195
Dec-25 3.60	0.17	-	-	-	35.99	-0.25	-	114
Dec-25 3.70	0.20	-	-	-	35.55	-0.29	-	56
Dec-25 3.80	0.23	0.23	0.23	0.23	35.12	-0.32	1	44
Dec-25 3.90	0.27	-	-	-	34.68	-0.36	-	37
Dec-25 4.00	0.32	0.36	0.36	0.36	34.24	-0.41	2	56
Dec-25 4.10	0.36	0.35	0.35	0.35	33.81	-0.45	1	22
Dec-25 4.20	0.42	-	-	-	33.59	-0.49	-	25
Dec-25 4.40	0.54	-	-	-	33.28	-0.58	-	100
Dec-25 5.25	1.20	-	-	-	31.98	-0.86	-	2
Mar-26 2.00	0.01	-	-	-	41.54	-0.01	-	60
Mar-26 2.10	0.01	-	-	-	41.18	-0.02	-	4
Mar-26 2.30	0.02	-	-	-	40.45	-0.03	-	30
Mar-26 2.90	0.08	-	-	-	38.27	-0.10	-	2
Mar-26 3.00	0.09	-	-	-	37.90	-0.12	-	23
Mar-26 3.10	0.11	-	-	-	37.54	-0.14	-	53
Mar-26 3.30	0.15	-	-	-	36.81	-0.19	-	50
Mar-26 3.40	0.18	-	-	-	36.45	-0.21	-	40
Mar-26 3.50	0.21	-	-	-	36.08	-0.24	-	41
Mar-26 3.80	0.31	0.32	0.35	0.32	34.99	-0.33	8	9
Mar-26 3.90	0.36	-	-	-	34.63	-0.37	-	7
Mar-26 4.00	0.40	-	-	-	34.26	-0.40	-	2
Mar-26 4.20	0.50	-	-	-	33.68	-0.47	-	2
Mar-26 4.40	0.62	-	-	-	33.33	-0.54	-	2
Jun-26 2.70	0.07	-	-	-	37.24	-0.09	-	10
Jun-26 2.80	0.09	-	-	-	36.95	-0.10	-	50
Jun-26 2.90	0.10	-	-	-	36.66	-0.12	-	5
Jun-26 3.20	0.17	-	-	-	35.78	-0.18	-	40
Jun-26 3.30	0.19	-	-	-	35.49	-0.20	-	40
Jun-26 3.40	0.22	-	-	-	35.20	-0.23	-	50
Jun-26 3.80	0.37	-	-	-	34.04	-0.34	-	4
Jun-26 4.00	0.45	-	-	-	33.46	-0.40	-	1
Sep-26 2.50	0.07	-	-	-	37.19	-0.08	-	65
Sep-26 3.20	0.22	-	-	-	35.61	-0.21	-	50
Sep-26 3.30	0.26	-	-	-	35.38	-0.23	-	15
Sep-26 3.50	0.33	-	-	-	34.93	-0.28	-	15
Sep-26 4.00	0.55	-	-	-	33.80	-0.41	-	1
Dec-26 2.60	0.11	-	-	-	36.23	-0.11	-	4
Dec-26 2.80	0.15	-	-	-	35.85	-0.14	-	20
Dec-26 2.90	0.17	-	-	-	35.65	-0.16	-	20
Dec-26 3.30	0.30	-	-	-	34.88	-0.24	-	20
Dec-26 3.50	0.37	-	-	-	34.49	-0.28	-	5
Dec-26 4.50	0.88	-	-	-	32.42	-0.53	-	1
Mar-27 3.20	0.29	-	-	-	34.59	-0.22	-	40
Dec-27 4.00	0.78	-	-	-	33.01	-0.40	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.80	-	-	-	49.19	0.99	-	2
Dec-25 1.60	2.50	-	-	-	47.88	0.99	-	2
Dec-29 3.40	1.35	-	-	-	39.76	0.66	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	0.04	0.08	0.08	0.08	33.32	-0.29	10	10

	Previous Close	15.90		07/07/25
	IBERDROLA Close	15.73		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.00	1.74	1.85	1.85	1.85	19.95	1.00	1	1
Jul-25 16.00	0.07	-	-	-	15.26	0.27	-	10
Jul-25 16.50	0.01	-	-	-	14.99	0.04	-	5
Aug-25 16.00	0.21	0.16	0.16	0.16	15.04	0.39	1	1
Aug-25 16.50	0.07	-	-	-	14.79	0.18	-	111
Aug-25 17.50	-	-	-	-	14.28	0.01	-	1
Sep-25 16.00	0.32	-	-	-	14.58	0.43	-	5,381
Sep-25 16.50	0.16	-	-	-	14.31	0.26	-	46,150
Sep-25 17.00	0.06	0.04	0.04	0.04	14.05	0.13	2	53
Dec-25 8.25	7.55	-	-	-	30.75	1.00	-	1
Dec-25 14.00	2.01	-	-	-	18.93	0.85	-	6
Dec-25 14.50	1.60	-	-	-	17.90	0.79	-	17,002
Dec-25 15.00	1.21	-	-	-	16.87	0.71	-	5,001
Dec-25 15.50	0.86	-	-	-	15.84	0.61	-	6,502
Dec-25 16.00	0.59	-	-	-	15.26	0.49	-	29,713
Dec-25 16.50	0.39	-	-	-	15.04	0.37	-	809
Dec-25 17.00	0.24	-	-	-	14.83	0.26	-	225
Dec-25 17.50	0.14	-	-	-	14.62	0.17	-	1
Mar-26 8.75	7.06	-	-	-	28.87	1.00	-	10
Mar-26 9.25	6.57	-	-	-	28.01	1.00	-	15
Mar-26 10.00	5.83	-	-	-	26.73	0.99	-	1
Mar-26 10.50	5.34	-	-	-	25.87	0.99	-	10
Mar-26 13.50	2.55	-	-	-	20.72	0.86	-	10
Mar-26 14.00	2.13	-	-	-	19.86	0.81	-	2
Mar-26 15.00	1.37	-	-	-	18.14	0.68	-	4
Mar-26 15.50	1.04	-	-	-	17.28	0.59	-	2,804
Mar-26 16.00	0.77	-	-	-	16.78	0.50	-	90
Mar-26 16.50	0.57	-	-	-	16.58	0.40	-	426
Mar-26 17.00	0.40	-	-	-	16.38	0.32	-	665
Mar-26 17.50	0.28	-	-	-	16.18	0.24	-	100
Mar-26 18.50	0.12	-	-	-	15.77	0.12	-	10
Jun-26 9.00	6.81	-	-	-	27.52	1.00	-	1
Jun-26 13.00	3.06	-	-	-	21.75	0.86	-	1
Jun-26 13.50	2.65	-	-	-	21.03	0.82	-	2
Jun-26 14.00	2.25	-	-	-	20.31	0.77	-	1,530
Jun-26 14.50	1.89	-	-	-	19.59	0.71	-	31
Jun-26 15.00	1.55	-	-	-	18.87	0.65	-	7,005
Jun-26 15.50	1.23	-	-	-	18.15	0.58	-	5
Jun-26 16.00	0.98	-	-	-	17.72	0.50	-	2
Jun-26 16.50	0.77	-	-	-	17.54	0.43	-	1,005
Jun-26 17.00	0.59	-	-	-	17.36	0.36	-	757
Jun-26 18.00	0.33	-	-	-	17.00	0.24	-	100
Jun-26 18.50	0.24	-	-	-	16.82	0.19	-	100
Jun-26 19.00	0.18	-	-	-	16.64	0.14	-	12
Sep-26 13.50	2.69	-	-	-	21.53	0.81	-	10
Sep-26 14.00	2.31	-	-	-	20.89	0.76	-	25
Sep-26 14.50	1.95	-	-	-	20.24	0.70	-	50
Sep-26 15.00	1.62	-	-	-	19.59	0.64	-	25
Sep-26 15.50	1.32	-	-	-	18.95	0.58	-	28
Sep-26 16.50	0.86	-	-	-	18.41	0.44	-	2
Sep-26 17.50	0.54	-	-	-	18.09	0.32	-	6
Dec-26 13.00	3.16	3.20	3.20	3.20	22.56	0.83	8	8
Dec-26 13.50	2.78	-	-	-	21.97	0.79	-	1
Dec-26 14.00	2.40	-	-	-	21.37	0.74	-	10,000
Dec-26 14.50	2.07	2.05	2.05	2.05	20.78	0.69	1	1
Dec-26 15.00	1.75	-	-	-	20.19	0.63	-	8,029
Dec-26 15.50	1.46	-	-	-	19.59	0.57	-	175
Dec-26 16.00	1.21	-	-	-	19.23	0.51	-	21,649
Dec-26 16.50	1.01	-	-	-	19.08	0.45	-	150
Dec-26 17.50	0.68	-	-	-	18.76	0.34	-	2
Dec-26 19.00	0.35	-	-	-	18.28	0.21	-	1
Mar-27 12.00	4.02	-	-	-	23.96	0.89	-	5
Mar-27 16.00	1.30	-	-	-	19.78	0.51	-	10
Mar-27 18.00	0.65	-	-	-	19.22	0.31	-	11
Jun-27 17.00	1.08	-	-	-	19.95	0.42	-	100
Jun-27 17.50	0.91	-	-	-	19.82	0.38	-	100
Sep-27 16.50	1.30	-	-	-	20.41	0.47	-	100
Sep-27 17.00	1.12	-	-	-	20.29	0.42	-	100
Sep-27 17.50	0.97	-	-	-	20.18	0.38	-	100
Dec-27 10.00	5.86	-	-	-	26.05	0.97	-	30
Dec-27 12.00	4.10	-	-	-	24.23	0.87	-	4
Dec-27 13.00	3.34	-	-	-	23.32	0.79	-	66,565
Dec-27 14.50	2.35	-	-	-	21.95	0.66	-	20,000
Dec-28 16.00	1.92	-	-	-	22.14	0.53	-	5,000
Dec-29 15.00	2.60	-	-	-	23.44	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.00	-	-	-	-	21.05	-	-	20
Jul-25 13.50	-	-	-	-	19.74	-	-	4
Jul-25 14.00	-	-	-	-	18.43	-	-	4
Jul-25 15.00	0.01	-	-	-	15.80	-0.04	-	8
Jul-25 15.50	0.07	0.09	0.09	0.09	14.48	-0.27	4	7
Jul-25 16.00	0.32	0.30	0.30	0.30	13.74	-0.75	1	33
Jul-25 16.50	0.77	-	-	-	13.47	-0.99	-	8
Aug-25 15.00	0.07	-	-	-	15.59	-0.16	-	15
Aug-25 15.50	0.18	0.19	0.19	0.19	14.27	-0.35	1	14
Aug-25 16.00	0.42	0.45	0.45	0.45	13.52	-0.63	1	10
Aug-25 16.50	0.80	0.80	0.80	0.72	13.27	-0.87	2	43
Sep-25 8.75	-	-	-	-	30.53	-	-	1
Sep-25 9.25	-	-	-	-	29.32	-	-	1
Sep-25 10.00	-	-	-	-	27.51	-	-	5
Sep-25 10.50	-	-	-	-	26.30	-	-	15
Sep-25 11.00	-	-	-	-	25.10	-	-	11
Sep-25 12.00	-	-	-	-	22.68	-	-	4
Sep-25 12.50	-	-	-	-	21.47	-0.01	-	202
Sep-25 13.00	0.01	-	-	-	20.27	-0.01	-	5,053
Sep-25 13.50	0.02	-	-	-	19.06	-0.03	-	13
Sep-25 14.00	0.04	-	-	-	17.85	-0.06	-	20,066
Sep-25 14.50	0.07	-	-	-	16.64	-0.12	-	25,060
Sep-25 15.00	0.15	-	-	-	15.43	-0.22	-	10,153
Sep-25 15.50	0.28	0.29	0.29	0.29	14.23	-0.38	1	47,510
Sep-25 16.00	0.51	-	-	-	13.53	-0.59	-	75,002
Sep-25 16.50	0.85	-	-	-	13.26	-0.78	-	31,000
Dec-25 7.75	-	-	-	-	30.73	-	-	1,700
Dec-25 9.00	-	-	-	-	28.16	-	-	4
Dec-25 9.25	-	-	-	-	27.65	-	-	2
Dec-25 10.00	-	-	-	-	26.11	-	-	4,000
Dec-25 10.50	0.01	-	-	-	25.08	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	24.05	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	23.02	-0.02	-	151
Dec-25 12.00	0.02	-	-	-	22.00	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	20.97	-0.04	-	5,047
Dec-25 13.00	0.06	0.08	0.08	0.08	19.94	-0.06	5	2,758
Dec-25 13.50	0.09	-	-	-	18.91	-0.09	-	12,041
Dec-25 14.00	0.14	-	-	-	17.89	-0.14	-	316
Dec-25 14.50	0.22	-	-	-	16.86	-0.20	-	14,761
Dec-25 15.00	0.32	-	-	-	15.83	-0.29	-	16,067
Dec-25 15.50	0.47	0.47	0.47	0.44	14.80	-0.40	12	40,567
Dec-25 16.00	0.69	-	-	-	14.22	-0.53	-	22,530
Dec-25 16.50	1.00	-	-	-	14.00	-0.67	-	1
Mar-26 11.50	0.06	-	-	-	22.86	-0.04	-	3
Mar-26 12.50	0.12	-	-	-	21.14	-0.09	-	30
Mar-26 13.00	0.17	-	-	-	20.29	-0.12	-	4
Mar-26 13.50	0.23	-	-	-	19.43	-0.16	-	155
Mar-26 14.00	0.32	-	-	-	18.57	-0.21	-	35
Mar-26 14.50	0.43	-	-	-	17.71	-0.28	-	5
Mar-26 15.00	0.57	-	-	-	16.85	-0.35	-	150
Mar-26 16.00	0.99	-	-	-	15.49	-0.54	-	150
Jun-26 9.00	0.02	-	-	-	26.33	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	24.89	-0.02	-	25
Jun-26 12.00	0.14	-	-	-	22.00	-0.09	-	1
Jun-26 13.00	0.26	-	-	-	20.56	-0.15	-	7,002
Jun-26 14.00	0.44	-	-	-	19.12	-0.24	-	1
Jun-26 14.50	0.58	0.56	0.56	0.56	18.40	-0.30	10	10
Jun-26 15.00	0.73	-	-	-	17.68	-0.36	-	7,000
Sep-26 9.75	0.07	-	-	-	25.27	-0.04	-	25
Sep-26 15.50	1.25	-	-	-	17.84	-0.48	-	1
Dec-26 9.00	0.05	-	-	-	25.26	-0.03	-	2,000
Dec-26 9.50	0.07	-	-	-	24.66	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.37	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.48	-0.07	-	502
Dec-26 11.00	0.18	-	-	-	22.88	-0.08	-	1,348
Dec-26 11.50	0.24	-	-	-	22.29	-0.11	-	25
Dec-26 13.00	0.49	-	-	-	20.51	-0.21	-	21
Dec-26 13.50	0.61	-	-	-	19.92	-0.25	-	10,000
Dec-26 14.00	0.75	-	-	-	19.32	-0.30	-	15,000
Dec-26 16.00	1.57	-	-	-	17.18	-0.54	-	21,750
Dec-26 16.50	1.89	-	-	-	17.03	-0.60	-	250
Mar-27 10.50	0.18	-	-	-	22.86	-0.08	-	1
Mar-27 14.00	0.87	0.88	0.88	0.88	19.01	-0.32	1	1
Dec-27 9.50	0.19	-	-	-	22.97	-0.07	-	2,000
Dec-27 10.00	0.25	-	-	-	22.51	-0.09	-	5
Dec-27 11.50	0.49	-	-	-	21.14	-0.16	-	1,800
Dec-27 12.00	0.59	-	-	-	20.69	-0.19	-	30,000
Dec-27 13.00	0.85	-	-	-	19.78	-0.27	-	35,000
Dec-27 14.50	1.37	-	-	-	18.41	-0.40	-	20,000
Dec-28 15.00	1.92	-	-	-	17.57	-0.46	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.21	-	-	-	15.04	0.39	-	2
Sep-25 9.00	6.77	-	-	-	30.98	1.00	-	2
Sep-25 12.50	3.29	-	-	-	22.52	0.99	-	20
Sep-25 13.00	2.79	-	-	-	21.32	0.98	-	552
Sep-25 13.50	2.31	-	-	-	20.11	0.96	-	200
Sep-25 14.00	1.83	-	-	-	18.90	0.92	-	20
Sep-25 15.00	0.96	-	-	-	16.48	0.76	-	150
Sep-25 16.00	0.32	-	-	-	14.58	0.43	-	1
Dec-25 9.00	6.81	-	-	-	29.20	0.99	-	20
Dec-25 13.50	2.46	-	-	-	19.95	0.89	-	50
Dec-25 14.00	2.01	-	-	-	18.93	0.84	-	6
Dec-25 15.00	1.21	-	-	-	16.87	0.70	-	250
Dec-25 16.50	0.38	-	-	-	15.04	0.37	-	2
Dec-25 17.50	0.14	-	-	-	14.62	0.17	-	1
Mar-26 17.00	0.39	-	-	-	16.38	0.30	-	150
Mar-27 17.50	0.75	-	-	-	19.36	0.33	-	2
Dec-27 12.00	3.79	-	-	-	24.23	0.75	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 15.50	0.07	-	-	-	14.48	-0.27	-	1
Sep-25 13.00	0.01	-	-	-	20.27	-0.02	-	30
Sep-25 13.50	0.02	-	-	-	19.06	-0.03	-	201
Sep-25 14.50	0.07	-	-	-	16.64	-0.12	-	20
Sep-25 15.00	0.14	-	-	-	15.43	-0.22	-	20
Sep-25 15.50	0.27	-	-	-	14.23	-0.37	-	40
Dec-25 14.00	0.14	0.11	0.11	0.11	17.89	-0.14	1	1
Dec-25 15.50	0.46	-	-	-	14.80	-0.39	-	200
Dec-27 12.00	0.58	-	-	-	20.69	-0.18	-	2,000

	Previous Close	43.53		07/07/25
	INDITEX Close	43.99		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.50	1.65	-	-	-	20.67	0.84	-	1
Jul-25 44.43	0.41	-	-	-	19.22	0.40	-	8
Jul-25 45.39	0.14	-	-	-	18.77	0.18	-	162
Jul-25 46.36	0.03	-	-	-	18.32	0.05	-	163
Jul-25 47.33	-	-	-	-	17.88	0.01	-	18
Jul-25 48.29	-	-	-	-	17.43	-	-	2
Jul-25 50.23	-	-	-	-	16.54	-	-	2,470
Jul-25 52.15	-	-	-	-	15.65	-	-	5
Jul-25 54.09	-	-	-	-	14.75	-	-	151
Aug-25 42.50	2.12	-	-	-	20.52	0.72	-	1
Aug-25 45.39	0.56	0.55	0.55	0.55	18.66	0.33	5	5
Aug-25 46.36	0.30	0.22	0.22	0.22	18.22	0.21	1	1
Aug-25 47.33	0.15	-	-	-	17.78	0.12	-	2
Aug-25 48.29	0.06	-	-	-	17.35	0.06	-	2
Aug-25 50.23	0.01	-	-	-	16.46	0.01	-	150
Sep-25 41.54	3.51	-	-	-	24.92	0.73	-	25
Sep-25 42.50	2.83	-	-	-	24.17	0.66	-	25
Sep-25 43.46	2.23	-	-	-	23.42	0.58	-	27
Sep-25 44.43	1.70	1.38	1.38	1.38	22.85	0.50	1	177
Sep-25 45.39	1.26	-	-	-	22.49	0.41	-	103
Sep-25 46.36	0.92	0.69	0.69	0.63	22.13	0.33	7	957
Sep-25 47.33	0.65	-	-	-	21.77	0.26	-	358
Sep-25 48.29	0.44	-	-	-	21.41	0.19	-	44
Sep-25 50.23	0.17	-	-	-	20.69	0.09	-	210
Sep-25 52.15	0.06	-	-	-	19.98	0.04	-	136
Sep-25 54.09	0.01	-	-	-	19.26	0.01	-	156
Sep-25 56.02	-	-	-	-	18.54	-	-	175
Sep-25 57.95	-	-	-	-	17.83	-	-	107
Sep-25 59.88	-	-	-	-	17.11	-	-	251
Sep-25 61.82	-	-	-	-	16.39	-	-	150
Sep-25 63.75	-	-	-	-	15.67	-	-	150
Dec-25 33.81	10.66	-	-	-	30.25	0.93	-	1
Dec-25 38.64	6.49	-	-	-	26.92	0.80	-	1
Dec-25 40.57	5.02	-	-	-	25.59	0.72	-	25
Dec-25 41.54	4.32	-	-	-	24.92	0.68	-	25
Dec-25 42.50	3.70	-	-	-	24.26	0.63	-	27
Dec-25 43.46	3.10	-	-	-	23.60	0.57	-	25
Dec-25 44.43	2.59	-	-	-	23.11	0.52	-	1
Dec-25 45.39	2.14	-	-	-	22.84	0.46	-	26
Dec-25 46.36	1.76	-	-	-	22.57	0.40	-	26
Dec-25 47.33	1.41	-	-	-	22.29	0.35	-	275
Dec-25 48.29	1.14	-	-	-	22.02	0.30	-	127
Dec-25 50.23	0.69	-	-	-	21.48	0.20	-	756
Dec-25 52.15	0.39	-	-	-	20.94	0.13	-	233
Dec-25 54.09	0.20	-	-	-	20.40	0.08	-	138
Dec-25 56.02	0.10	-	-	-	19.86	0.04	-	104
Dec-25 57.95	0.04	-	-	-	19.32	0.02	-	160
Dec-25 59.88	0.02	-	-	-	18.77	0.01	-	301
Dec-25 61.82	-	-	-	-	18.23	-	-	287
Dec-25 65.68	-	-	-	-	17.15	-	-	151
Dec-25 67.61	-	-	-	-	16.61	-	-	151
Dec-25 69.54	-	-	-	-	16.07	-	-	150
Dec-25 71.47	-	-	-	-	15.53	-	-	150
Mar-26 39.14	6.77	-	-	-	26.79	0.74	-	26
Mar-26 41.09	5.36	-	-	-	25.39	0.68	-	1
Mar-26 42.07	4.73	-	-	-	24.68	0.64	-	2
Mar-26 45.99	2.62	-	-	-	22.82	0.46	-	1
Mar-26 47.95	1.91	-	-	-	22.34	0.37	-	25
Mar-26 48.93	1.59	-	-	-	22.10	0.33	-	25
Mar-26 50.88	1.08	-	-	-	21.63	0.25	-	100
Mar-26 52.84	0.72	-	-	-	21.15	0.18	-	350
Mar-26 56.75	0.27	0.23	0.23	0.23	20.21	0.08	2	25
Mar-26 58.71	0.15	-	-	-	19.73	0.05	-	150
Mar-26 60.67	0.08	-	-	-	19.26	0.03	-	150
Mar-26 62.62	0.04	-	-	-	18.78	0.02	-	150
Mar-26 64.58	0.02	-	-	-	18.31	0.01	-	300
Mar-26 66.53	0.01	-	-	-	17.83	-	-	150
Jun-26 33.27	11.69	-	-	-	30.01	0.88	-	302
Jun-26 34.25	10.88	-	-	-	29.44	0.86	-	25
Jun-26 40.12	6.40	-	-	-	26.02	0.70	-	25
Jun-26 42.07	5.14	-	-	-	24.88	0.63	-	25
Jun-26 43.05	4.53	-	-	-	24.31	0.59	-	26
Jun-26 44.03	3.99	-	-	-	23.75	0.55	-	25
Jun-26 46.97	2.72	-	-	-	23.15	0.43	-	25
Jun-26 47.95	2.36	-	-	-	22.95	0.40	-	100
Jun-26 50.88	1.50	-	-	-	22.35	0.29	-	25
Jun-26 62.62	0.13	-	-	-	19.95	0.04	-	25
Sep-26 41.09	6.10	-	-	-	24.99	0.66	-	25
Sep-26 42.07	5.50	-	-	-	24.57	0.63	-	50
Sep-26 44.03	4.42	-	-	-	23.75	0.55	-	50
Sep-26 45.00	3.98	-	-	-	23.58	0.52	-	25
Sep-26 45.99	3.52	-	-	-	23.40	0.48	-	75
Sep-26 46.97	3.16	-	-	-	23.22	0.45	-	50
Sep-26 47.95	2.81	-	-	-	23.04	0.41	-	50
Sep-26 48.93	2.47	-	-	-	22.86	0.38	-	25
Sep-26 50.88	1.92	-	-	-	22.51	0.32	-	25
Sep-26 52.84	1.43	-	-	-	22.15	0.26	-	25
Sep-26 54.79	1.08	-	-	-	21.80	0.21	-	25
Sep-26 60.67	0.39	-	-	-	20.73	0.09	-	25
Sep-26 62.62	0.25	-	-	-	20.37	0.07	-	25
Dec-26 30.33	14.41	-	-	-	29.32	0.91	-	2
Dec-26 31.31	13.56	-	-	-	28.91	0.89	-	2
Dec-26 36.21	9.69	-	-	-	26.87	0.79	-	3
Dec-26 39.14	7.62	-	-	-	25.65	0.71	-	1
Dec-26 40.12	7.02	-	-	-	25.24	0.68	-	52
Dec-26 41.09	6.43	-	-	-	24.84	0.65	-	25
Dec-26 45.00	4.33	-	-	-	23.48	0.52	-	145
Dec-26 47.95	3.19	-	-	-	23.03	0.43	-	25
Dec-26 48.93	2.85	-	-	-	22.88	0.40	-	75
Dec-26 50.88	2.28	-	-	-	22.59	0.34	-	50
Dec-26 52.84	1.78	-	-	-	22.29	0.28	-	25
Dec-26 54.79	1.39	-	-	-	21.99	0.24	-	25
Dec-26 56.75	1.05	-	-	-	21.70	0.19	-	50
Dec-26 58.71	0.80	-	-	-	21.40	0.16	-	630
Dec-26 62.62	0.43	-	-	-	20.81	0.09	-	150
Dec-26 64.58	0.30	-	-	-	20.51	0.07	-	150
Dec-26 68.49	0.14	-	-	-	19.92	0.04	-	1
Mar-27 39.14	8.01	-	-	-	25.65	0.70	-	1
Mar-27 64.58	0.43	-	-	-	20.20	0.09	-	300
Mar-27 66.53	0.30	-	-	-	19.87	0.07	-	300
Jun-27 39.14	8.21	7.80	7.80	7.80	25.65	0.70	1	151
Jun-27 44.03	5.42	-	-	-	23.69	0.56	-	1
Jun-27 45.99	4.54	-	-	-	23.37	0.51	-	25
Jun-27 60.67	0.92	-	-	-	20.92	0.16	-	5
Dec-27 40.12	8.14	-	-	-	25.19	0.67	-	1
Dec-27 47.95	4.45	-	-	-	23.18	0.47	-	25
Dec-27 52.84	2.93	-	-	-	22.44	0.35	-	25
Dec-27 54.79	2.44	-	-	-	22.14	0.31	-	25
Dec-27 62.62	1.09	-	-	-	20.96	0.17	-	75
Jun-28 42.60	7.20	-	-	-	24.25	0.61	-	25
Jun-28 43.59	6.71	-	-	-	23.95	0.59	-	25
Dec-29 44.00	7.84	-	-	-	23.94	0.60	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.60	-	-	-	-	24.32	-0.01	-	246
Jul-25 40.57	0.01	-	-	-	23.51	-0.02	-	362
Jul-25 41.54	0.05	-	-	-	22.69	-0.07	-	355
Jul-25 42.50	0.16	-	-	-	21.88	-0.17	-	439
Jul-25 43.46	0.40	-	-	-	21.08	-0.36	-	10
Jul-25 44.43	0.86	-	-	-	20.43	-0.60	-	156
Jul-25 45.39	1.54	-	-	-	19.98	-0.81	-	152
Jul-25 46.36	2.40	-	-	-	19.53	-0.94	-	151
Jul-25 50.23	6.24	-	-	-	17.75	-1.00	-	1
Jul-25 56.02	12.03	-	-	-	15.07	-1.00	-	150
Jul-25 w4 42.50	0.29	-	-	-	21.60	-0.23	-	1
Aug-25 38.64	0.07	-	-	-	24.35	-0.05	-	6
Aug-25 39.60	0.12	-	-	-	23.56	-0.08	-	2
Aug-25 40.57	0.21	-	-	-	22.77	-0.13	-	1
Aug-25 41.54	0.36	-	-	-	21.98	-0.20	-	237
Aug-25 42.50	0.58	-	-	-	21.19	-0.29	-	233
Aug-25 43.46	0.89	-	-	-	20.40	-0.41	-	1
Aug-25 44.43	1.34	-	-	-	19.77	-0.54	-	15
Aug-25 45.39	1.92	-	-	-	19.33	-0.67	-	2
Aug-25 47.33	3.44	-	-	-	18.45	-0.89	-	150
Sep-25 29.94	0.01	-	-	-	33.51	-	-	173
Sep-25 34.77	0.08	-	-	-	29.74	-0.03	-	419
Sep-25 35.73	0.12	-	-	-	28.99	-0.05	-	232
Sep-25 36.70	0.16	-	-	-	28.23	-0.06	-	135
Sep-25 37.67	0.24	-	-	-	27.47	-0.09	-	22
Sep-25 38.00	0.27	-	-	-	27.22	-0.10	-	2
Sep-25 38.64	0.34	-	-	-	26.72	-0.12	-	37
Sep-25 39.60	0.47	-	-	-	25.97	-0.16	-	96
Sep-25 40.57	0.65	-	-	-	25.21	-0.21	-	16
Sep-25 41.54	0.87	-	-	-	24.45	-0.27	-	6
Sep-25 42.50	1.14	-	-	-	23.70	-0.34	-	1,636
Sep-25 43.46	1.50	-	-	-	22.95	-0.42	-	7
Sep-25 44.43	1.94	-	-	-	22.38	-0.51	-	853
Sep-25 45.39	2.47	-	-	-	22.02	-0.60	-	157
Sep-25 46.36	3.10	-	-	-	21.66	-0.68	-	5
Sep-25 48.29	4.57	-	-	-	20.94	-0.83	-	2
Sep-25 50.23	6.29	6.94	6.94	6.94	20.22	-0.94	3	104
Dec-25 18.36	-	-	-	-	39.48	-	-	1
Dec-25 21.25	-	-	-	-	37.49	-	-	2
Dec-25 26.07	0.03	-	-	-	34.17	-0.01	-	3
Dec-25 27.04	0.04	-	-	-	33.50	-0.01	-	150
Dec-25 28.02	0.06	-	-	-	32.82	-0.01	-	160
Dec-25 28.98	0.08	-	-	-	32.16	-0.02	-	26
Dec-25 29.94	0.10	-	-	-	31.50	-0.03	-	125
Dec-25 30.91	0.14	-	-	-	30.83	-0.03	-	50
Dec-25 31.88	0.18	-	-	-	30.16	-0.05	-	125
Dec-25 32.84	0.23	-	-	-	29.50	-0.06	-	150
Dec-25 33.81	0.30	-	-	-	28.83	-0.07	-	153
Dec-25 34.00	0.32	-	-	-	28.70	-0.08	-	2,000
Dec-25 34.77	0.38	-	-	-	28.17	-0.09	-	10
Dec-25 35.73	0.48	-	-	-	27.51	-0.11	-	10
Dec-25 36.70	0.60	-	-	-	26.84	-0.14	-	425
Dec-25 37.67	0.73	-	-	-	26.17	-0.16	-	300
Dec-25 38.00	0.80	-	-	-	25.94	-0.18	-	2,000
Dec-25 38.64	0.92	-	-	-	25.50	-0.20	-	9
Dec-25 39.60	1.11	-	-	-	24.84	-0.24	-	14
Dec-25 40.57	1.36	-	-	-	24.17	-0.28	-	142
Dec-25 41.54	1.63	-	-	-	23.50	-0.33	-	2,102
Dec-25 42.50	1.97	-	-	-	22.84	-0.38	-	48
Dec-25 43.46	2.32	2.44	2.44	2.44	22.18	-0.44	1	250
Dec-25 44.43	2.79	-	-	-	21.69	-0.50	-	159
Dec-25 45.39	3.30	-	-	-	21.42	-0.56	-	128
Dec-25 46.36	3.90	-	-	-	21.15	-0.62	-	25
Dec-25 47.33	4.52	-	-	-	20.87	-0.68	-	25
Dec-25 48.29	5.23	-	-	-	20.60	-0.73	-	1,000
Dec-25 50.23	6.75	-	-	-	20.06	-0.82	-	773
Dec-25 52.15	8.40	-	-	-	19.52	-0.90	-	128
Dec-25 54.09	10.19	-	-	-	18.98	-0.95	-	133
Mar-26 28.37	0.22	-	-	-	32.67	-0.04	-	2
Mar-26 29.35	0.26	-	-	-	31.97	-0.05	-	150
Mar-26 30.33	0.32	-	-	-	31.26	-0.06	-	150
Mar-26 31.31	0.40	-	-	-	30.56	-0.07	-	150
Mar-26 32.29	0.47	-	-	-	29.85	-0.08	-	150
Mar-26 35.23	0.80	-	-	-	27.74	-0.14	-	1
Mar-26 36.21	0.94	-	-	-	27.03	-0.16	-	1
Mar-26 39.14	1.50	-	-	-	24.92	-0.25	-	2,000
Mar-26 40.12	1.76	-	-	-	24.22	-0.28	-	3
Mar-26 41.09	2.01	-	-	-	23.52	-0.32	-	5
Mar-26 42.07	2.34	-	-	-	22.81	-0.37	-	25
Mar-26 44.03	3.07	-	-	-	21.42	-0.46	-	25
Mar-26 45.00	3.59	-	-	-	21.19	-0.51	-	1
Mar-26 45.99	4.12	-	-	-	20.95	-0.57	-	3
Mar-26 46.97	4.75	-	-	-	20.71	-0.61	-	25
Mar-26 54.79	10.97	-	-	-	18.81	-0.92	-	125
Mar-26 56.75	12.81	-	-	-	18.34	-0.96	-	25
Jun-26 26.42	0.24	-	-	-	31.72	-0.04	-	1
Jun-26 27.40	0.29	-	-	-	31.15	-0.05	-	1
Jun-26 32.29	0.73	-	-	-	28.30	-0.11	-	1
Jun-26 33.27	0.86	-	-	-	27.72	-0.13	-	25
Jun-26 37.18	1.55	-	-	-	25.44	-0.22	-	2
Jun-26 38.16	1.81	-	-	-	24.87	-0.25	-	25
Jun-26 40.12	2.34	-	-	-	23.73	-0.32	-	2
Jun-26 45.00	4.38	-	-	-	21.26	-0.52	-	2,050
Jun-26 45.99	4.96	-	-	-	21.06	-0.57	-	50
Jun-26 46.97	5.57	-	-	-	20.86	-0.61	-	50
Jun-26 47.95	6.19	6.36	6.36	6.36	20.66	-0.65	3	53
Jun-26 48.93	6.89	-	-	-	20.46	-0.69	-	100
Jun-26 50.88	8.33	-	-	-	20.06	-0.76	-	50
Jun-26 52.84	9.91	-	-	-	19.66	-0.82	-	25
Jun-26 54.79	11.58	-	-	-	19.26	-0.87	-	25
Sep-26 37.18	1.73	-	-	-	24.22	-0.23	-	25
Sep-26 39.14	2.29	-	-	-	23.39	-0.29	-	25
Sep-26 40.12	2.59	-	-	-	22.97	-0.32	-	25
Sep-26 41.09	2.96	-	-	-	22.56	-0.36	-	28
Sep-26 42.07	3.33	-	-	-	22.14	-0.39	-	50
Sep-26 43.05	3.72	-	-	-	21.73	-0.43	-	25
Sep-26 44.03	4.20	-	-	-	21.32	-0.47	-	25
Sep-26 45.00	4.71	-	-	-	21.15	-0.51	-	50
Sep-26 45.99	5.27	-	-	-	20.97	-0.55	-	50
Sep-26 46.97	5.89	-	-	-	20.79	-0.59	-	50
Sep-26 47.95	6.51	-	-	-	20.61	-0.63	-	25
Sep-26 48.93	7.17	-	-	-	20.43	-0.66	-	75
Sep-26 50.88	8.59	-	-	-	20.08	-0.73	-	50
Sep-26 52.84	10.13	-	-	-	19.72	-0.79	-	25
Sep-26 54.79	11.74	-	-	-	19.37	-0.85	-	25
Dec-26 33.27	1.17	-	-	-	25.53	-0.15	-	25
Dec-26 35.23	1.56	-	-	-	24.71	-0.19	-	25
Dec-26 36.21	1.77	-	-	-	24.30	-0.22	-	25
Dec-26 37.18	2.04	-	-	-	23.90	-0.24	-	150
Dec-26 38.16	2.32	-	-	-	23.49	-0.27	-	300
Dec-26 39.14	2.59	-	-	-	23.08	-0.30	-	300
Dec-26 41.09	3.29	-	-	-	22.27	-0.36	-	1
Dec-26 42.07	3.65	-	-	-	21.86	-0.39	-	51
Dec-26 43.05	4.06	-	-	-	21.45	-0.43	-	50
Dec-26 44.03	4.53	-	-	-	21.05	-0.47	-	75
Dec-26 45.00	5.04	-	-	-	20.91	-0.50	-	50
Dec-26 45.99	5.59	-	-	-	20.76	-0.54	-	25
Dec-26 46.97	6.21	-	-	-	20.61	-0.57	-	50
Dec-26 47.95	6.83	-	-	-	20.46	-0.61	-	50
Dec-26 48.93	7.46	-	-	-	20.31	-0.64	-	75
Dec-26 50.88	8.88	-	-	-	20.02	-0.71	-	50
Dec-26 52.84	10.37	-	-	-	19.72	-0.77	-	25
Dec-26 54.79	11.95	-	-	-	19.42	-0.82	-	25
Dec-26 56.75	13.64	-	-	-	19.13	-0.86	-	25
Dec-26 60.67	17.17	-	-	-	18.53	-0.93	-	176
Mar-27 36.21	2.05	-	-	-	24.23	-0.22	-	25
Mar-27 37.18	2.32	-	-	-	23.83	-0.25	-	25
Mar-27 41.09	3.58	-	-	-	22.20	-0.36	-	3
Mar-27 45.00	5.32	-	-	-	20.82	-0.49	-	2
Jun-27 26.42	0.63	-	-	-	28.11	-0.07	-	1
Jun-27 31.31	1.33	-	-	-	26.14	-0.14	-	150
Jun-27 34.25	1.92	-	-	-	24.96	-0.20	-	150
Jun-27 35.23	2.18	-	-	-	24.57	-0.22	-	130
Jun-27 37.18	2.72	-	-	-	23.78	-0.27	-	25
Jun-27 42.07	4.44	-	-	-	21.82	-0.41	-	177
Jun-27 43.05	4.89	-	-	-	21.43	-0.44	-	150
Jun-27 44.03	5.34	-	-	-	21.04	-0.47	-	150
Jun-27 45.00	5.84	-	-	-	20.88	-0.50	-	50
Jun-27 46.97	7.01	-	-	-	20.55	-0.56	-	25
Jun-27 47.95	7.61	-	-	-	20.39	-0.59	-	150
Jun-27 48.93	8.22	-	-	-	20.23	-0.62	-	150
Jun-27 52.84	10.98	-	-	-	19.57	-0.73	-	150
Jun-27 56.75	14.07	-	-	-	18.92	-0.82	-	25
Jun-27 66.53	22.81	-	-	-	17.29	-0.96	-	1
Sep-27 44.03	5.62	-	-	-	21.17	-0.46	-	25
Sep-27 45.00	6.13	-	-	-	21.02	-0.49	-	25
Sep-27 45.99	6.67	-	-	-	20.86	-0.52	-	25
Sep-27 46.97	7.28	-	-	-	20.71	-0.55	-	25
Dec-27 21.53	0.35	-	-	-	29.34	-0.04	-	2
Dec-27 44.03	5.86	-	-	-	21.16	-0.45	-	10
Dec-27 45.99	6.91	-	-	-	20.87	-0.51	-	1,100
Dec-27 46.97	7.51	-	-	-	20.72	-0.54	-	150
Dec-27 47.95	8.11	-	-	-	20.57	-0.56	-	300
Dec-27 48.93	8.71	-	-	-	20.42	-0.59	-	150
Dec-27 50.88	10.02	-	-	-	20.13	-0.64	-	300
Dec-27 52.84	11.40	-	-	-	19.83	-0.69	-	300
Dec-27 54.79	12.85	-	-	-	19.53	-0.74	-	450
Dec-27 56.75	14.39	-	-	-	19.24	-0.78	-	450
Jun-28 43.59	6.38	-	-	-	21.83	-0.44	-	25
Jun-28 44.58	6.86	-	-	-	21.64	-0.46	-	25
Jun-28 45.57	7.39	-	-	-	21.52	-0.49	-	25
Jun-28 48.54	9.20	-	-	-	21.16	-0.56	-	25
Dec-29 44.00	7.94	-	-	-	22.73	-0.42	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.69	-	-	-	22.85	0.50	-	150
Sep-25 46.36	0.92	-	-	-	22.13	0.33	-	150
Sep-25 47.33	0.64	-	-	-	21.77	0.26	-	150
Sep-25 52.15	0.06	-	-	-	19.98	0.04	-	65
Sep-25 54.09	0.01	-	-	-	19.26	0.01	-	55
Sep-25 56.02	-	-	-	-	18.54	-	-	10
Sep-25 59.88	-	-	-	-	17.11	-	-	24
Dec-25 56.02	0.10	-	-	-	19.86	0.04	-	8
Mar-26 41.09	5.37	-	-	-	25.39	0.67	-	2
Mar-26 60.67	0.08	-	-	-	19.26	0.03	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 42.50	0.04	-	-	-	23.02	-0.07	-	1
Jul-25 w2 43.46	0.19	-	-	-	22.18	-0.29	-	223
Jul-25 w2 44.43	0.65	-	-	-	21.48	-0.66	-	219
Jul-25 41.54	0.05	-	-	-	22.69	-0.07	-	1
Jul-25 42.50	0.16	-	-	-	21.88	-0.17	-	302
Jul-25 43.46	0.40	-	-	-	21.08	-0.36	-	2
Jul-25 45.39	1.54	-	-	-	19.98	-0.81	-	2
Jul-25 50.23	6.21	-	-	-	17.75	-1.00	-	3
Jul-25 w4 42.50	0.28	-	-	-	21.60	-0.22	-	460
Aug-25 44.43	1.33	-	-	-	19.77	-0.53	-	2
Aug-25 50.23	6.14	-	-	-	17.13	-0.99	-	1
Sep-25 38.64	0.34	-	-	-	26.72	-0.12	-	347
Sep-25 39.60	0.47	-	-	-	25.97	-0.16	-	245
Sep-25 42.50	1.14	-	-	-	23.70	-0.34	-	2
Sep-25 44.43	1.92	-	-	-	22.38	-0.50	-	83
Sep-25 45.39	2.45	-	-	-	22.02	-0.59	-	1
Sep-25 50.23	6.20	-	-	-	20.22	-0.91	-	10
Sep-25 52.15	8.00	-	-	-	19.51	-0.96	-	4
Dec-25 43.46	2.30	-	-	-	22.18	-0.43	-	35
Dec-25 44.43	2.75	-	-	-	21.69	-0.49	-	1
Mar-26 46.97	4.65	-	-	-	20.71	-0.59	-	6

	Previous Close	36.84		07/07/25
	INDRA Close	37.06		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 30.00	7.06	-	-	-	56.00	1.00	-	1
Jul-25 31.00	6.06	-	-	-	54.49	1.00	10	-
Jul-25 32.00	5.06	-	-	-	52.98	1.00	12	-
Jul-25 34.00	3.16	-	-	-	49.95	0.87	-	10
Jul-25 35.00	2.34	-	-	-	48.44	0.75	-	9
Jul-25 36.00	1.65	-	-	-	46.93	0.63	-	27
Jul-25 37.00	1.09	-	-	-	45.42	0.49	-	20
Jul-25 38.00	0.68	-	-	-	44.70	0.36	-	2
Jul-25 39.00	0.39	-	-	-	44.04	0.24	-	1
Jul-25 40.00	0.20	-	-	-	43.37	0.15	-	250
Aug-25 36.00	2.38	-	-	-	39.67	0.60	-	11
Aug-25 38.00	1.34	-	-	-	37.72	0.43	-	1,101
Aug-25 39.00	0.99	-	-	-	37.29	0.35	-	5
Aug-25 40.00	0.71	-	-	-	36.86	0.27	-	2
Sep-25 17.50	19.56	-	-	-	54.06	1.00	5	-
Sep-25 20.00	17.06	-	-	-	51.63	1.00	1	-
Sep-25 21.00	16.06	-	-	-	50.66	1.00	50	-
Sep-25 22.00	15.06	-	-	-	49.69	0.99	10	-
Sep-25 23.00	14.06	-	-	-	48.72	0.99	8	-
Sep-25 24.00	13.06	-	-	-	47.75	0.98	7	-
Sep-25 25.00	12.06	-	-	-	46.78	0.97	2	-
Sep-25 26.00	11.06	-	-	-	45.80	0.97	-	3
Sep-25 32.00	5.69	-	-	-	39.98	0.81	-	3
Sep-25 34.00	4.19	-	-	-	38.03	0.72	-	5
Sep-25 35.00	3.49	-	-	-	37.06	0.66	-	1,000
Sep-25 36.00	2.89	-	-	-	36.09	0.60	-	12
Sep-25 37.00	2.31	-	-	-	35.12	0.53	-	1
Sep-25 39.00	1.50	-	-	-	34.68	0.40	-	5
Dec-25 12.50	24.56	-	-	-	50.84	1.00	7	-
Dec-25 17.00	20.06	-	-	-	48.05	1.00	1	-
Dec-25 18.50	18.56	-	-	-	47.12	0.99	-	2
Dec-25 19.00	18.06	-	-	-	46.81	0.99	-	15
Dec-25 22.00	15.14	-	-	-	44.95	0.97	-	45
Dec-25 23.00	14.21	-	-	-	44.33	0.96	-	66
Dec-25 25.00	12.38	-	-	-	43.08	0.93	-	40
Dec-25 26.00	11.49	-	-	-	42.46	0.92	-	15
Dec-25 28.00	9.78	-	-	-	41.22	0.88	-	11
Dec-25 30.00	8.17	-	-	-	39.98	0.82	-	44
Dec-25 32.00	6.67	-	-	-	38.74	0.76	-	15
Dec-25 33.00	5.99	-	-	-	38.12	0.72	-	10
Dec-25 35.00	4.72	-	-	-	36.88	0.64	-	10
Dec-25 37.00	3.58	-	-	-	35.64	0.55	-	10
Dec-25 40.00	2.42	-	-	-	35.55	0.42	-	1
Dec-25 41.00	2.11	-	-	-	35.53	0.39	-	9
Mar-26 25.00	12.73	-	-	-	40.61	0.91	-	13
Mar-26 31.00	8.08	-	-	-	38.07	0.77	-	4
Mar-26 32.00	7.43	-	-	-	37.65	0.74	-	8
Mar-26 35.00	5.59	-	-	-	36.38	0.64	-	10
Mar-26 36.00	5.03	-	-	-	35.96	0.61	-	28
Mar-26 40.00	3.18	-	-	-	34.53	0.46	-	5
Jun-26 23.00	14.72	-	-	-	38.91	0.93	-	125
Jun-26 37.00	5.13	-	-	-	34.50	0.58	-	4
Dec-26 35.00	6.92	-	-	-	33.17	0.64	-	41
Dec-26 40.00	4.69	-	-	-	32.33	0.51	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	-	-	-	-	62.36	-	-	10
Jul-25 27.00	-	-	-	-	59.34	-	-	20
Jul-25 30.00	0.02	-	-	-	54.81	-0.01	-	5
Jul-25 32.00	0.08	-	-	-	51.79	-0.05	-	94
Jul-25 33.00	0.16	-	-	-	50.27	-0.10	-	13
Jul-25 34.00	0.28	-	-	-	48.76	-0.16	-	24
Jul-25 35.00	0.49	-	-	-	47.25	-0.25	-	46
Jul-25 36.00	0.79	0.97	0.97	0.97	45.74	-0.37	10	60
Jul-25 37.00	1.23	1.32	1.45	1.32	44.23	-0.51	11	10
Jul-25 38.00	1.82	-	-	-	43.51	-0.65	-	1
Aug-25 30.00	0.20	-	-	-	46.26	-0.08	-	2
Aug-25 34.00	0.77	-	-	-	40.43	-0.25	-	13
Sep-25 15.50	-	-	-	-	53.91	-	-	1
Sep-25 16.50	-	-	-	-	52.94	-	-	10
Sep-25 17.00	-	-	-	-	52.46	-	-	2
Sep-25 18.00	-	-	-	-	51.48	-	-	24
Sep-25 19.00	-	-	-	-	50.51	-	-	12
Sep-25 19.50	-	-	-	-	50.03	-	-	11
Sep-25 20.00	0.01	-	-	-	49.54	-	-	20
Sep-25 21.00	0.01	-	-	-	48.57	-	-	10
Sep-25 22.00	0.02	-	-	-	47.60	-0.01	-	10
Sep-25 24.00	0.04	-	-	-	45.66	-0.01	-	46
Sep-25 27.00	0.14	-	-	-	42.74	-0.04	-	1
Sep-25 28.00	0.19	-	-	-	41.77	-0.06	-	3
Sep-25 30.00	0.36	-	-	-	39.83	-0.10	-	1
Sep-25 33.00	0.87	-	-	-	36.91	-0.22	-	5
Sep-25 35.00	1.42	-	-	-	34.97	-0.34	-	1,000
Dec-25 14.00	-	-	-	-	49.20	-	-	2
Dec-25 14.50	-	-	-	-	48.89	-	-	64
Dec-25 15.50	0.01	-	-	-	48.27	-	-	10
Dec-25 16.00	0.01	-	-	-	47.96	-	-	3
Dec-25 16.50	0.01	-	-	-	47.65	-	-	3
Dec-25 17.00	0.02	-	-	-	47.34	-	-	10
Dec-25 18.00	0.03	-	-	-	46.72	-0.01	-	6
Dec-25 19.00	0.05	-	-	-	46.10	-0.01	-	15
Dec-25 20.00	0.06	-	-	-	45.48	-0.01	-	16
Dec-25 21.00	0.10	-	-	-	44.86	-0.02	-	265
Dec-25 22.00	0.13	-	-	-	44.24	-0.03	-	44
Dec-25 23.00	0.19	-	-	-	43.62	-0.04	-	11
Dec-25 24.00	0.25	-	-	-	43.00	-0.05	-	49
Dec-25 25.00	0.33	-	-	-	42.37	-0.06	-	47
Dec-25 26.00	0.43	-	-	-	41.75	-0.08	-	1
Dec-25 27.00	0.54	-	-	-	41.13	-0.10	-	1
Dec-25 28.00	0.70	-	-	-	40.51	-0.12	-	25
Dec-25 29.00	0.85	-	-	-	39.89	-0.15	-	5
Dec-25 32.00	1.54	-	-	-	38.03	-0.24	-	8
Dec-25 33.00	1.85	-	-	-	37.41	-0.28	-	1
Dec-25 36.00	2.97	-	-	-	35.55	-0.41	-	1
Mar-26 18.00	0.08	-	-	-	43.29	-0.01	-	20
Mar-26 20.00	0.15	-	-	-	42.44	-0.03	-	22
Mar-26 21.00	0.22	-	-	-	42.02	-0.04	-	3
Mar-26 23.00	0.37	-	-	-	41.17	-0.06	-	1
Mar-26 24.00	0.48	-	-	-	40.75	-0.07	-	48
Mar-26 26.00	0.75	-	-	-	39.91	-0.11	-	40
Mar-26 30.00	1.59	-	-	-	38.21	-0.20	-	20
Mar-26 32.00	2.20	-	-	-	37.37	-0.26	-	10
Mar-26 33.00	2.53	-	-	-	36.95	-0.29	-	20
Sep-26 24.00	0.78	-	-	-	36.32	-0.10	-	4
Sep-26 26.00	1.14	-	-	-	35.82	-0.13	-	4

	Previous Close	56.20		07/07/25
	LABORAT. ROVI Close	54.95		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 54.00	1.52	-	-	-	30.60	0.66	-	1
Jul-25 56.00	0.55	-	-	-	30.08	0.34	-	7
Jul-25 58.00	0.14	-	-	-	29.86	0.11	-	2
Aug-25 58.00	0.75	-	-	-	29.26	0.25	-	1
Sep-25 60.00	0.93	-	-	-	28.76	0.24	-	2
Sep-25 74.00	0.01	-	-	-	27.32	0.01	-	10
Sep-25 76.00	0.01	-	-	-	27.11	-	-	10
Sep-25 82.00	-	-	-	-	26.49	-	-	5
Dec-25 52.00	5.54	-	-	-	29.37	0.63	-	1
Mar-26 62.00	2.52	-	-	-	27.90	0.34	-	3
Jun-26 56.00	5.69	-	-	-	28.96	0.53	-	2
Sep-26 60.00	4.62	-	-	-	28.91	0.44	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 50.00	0.12	-	-	-	32.55	-0.08	-	2
Jul-25 52.00	0.43	-	-	-	31.68	-0.23	-	5
Jul-25 54.00	1.13	-	-	-	30.80	-0.48	-	10
Aug-25 47.00	0.27	-	-	-	33.56	-0.09	-	1
Aug-25 50.00	0.73	-	-	-	32.25	-0.21	-	6
Sep-25 50.00	1.31	-	-	-	31.44	-0.26	-	4
Sep-25 52.00	1.95	-	-	-	30.64	-0.36	-	1,001
Sep-25 54.00	2.80	-	-	-	29.84	-0.46	-	4
Sep-25 56.00	3.89	-	-	-	29.35	-0.58	-	5
Sep-25 60.00	6.74	-	-	-	28.94	-0.77	-	15
Sep-25 64.00	10.19	-	-	-	28.53	-0.90	-	5
Sep-25 66.00	12.06	-	-	-	28.32	-0.95	-	5
Dec-25 48.00	1.67	-	-	-	30.00	-0.24	-	7
Dec-25 49.00	1.98	-	-	-	29.72	-0.27	-	5
Dec-25 50.00	2.30	-	-	-	29.43	-0.30	-	5
Dec-25 52.00	3.03	-	-	-	28.86	-0.37	-	2
Dec-25 54.00	3.89	-	-	-	28.29	-0.45	-	5
Dec-25 56.00	4.98	-	-	-	27.89	-0.53	-	5
Dec-25 62.00	9.08	-	-	-	27.12	-0.75	-	5
Mar-26 50.00	3.12	-	-	-	29.37	-0.32	-	1
Mar-26 54.00	4.85	-	-	-	28.62	-0.44	-	2
Mar-26 60.00	8.45	-	-	-	27.86	-0.62	-	2
Mar-26 64.00	11.37	-	-	-	27.40	-0.73	-	5

	Previous Close	3.52		07/07/25
	MAPFRE Close	3.57		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.18	-	-	-	26.34	0.86	-	139
Aug-25 3.40	0.23	-	-	-	26.12	0.74	-	2
Aug-25 3.60	0.11	-	-	-	25.95	0.49	-	1
Sep-25 3.20	0.41	-	-	-	23.80	0.86	-	15
Sep-25 3.30	0.33	-	-	-	23.71	0.79	-	20
Sep-25 3.60	0.14	-	-	-	23.42	0.50	-	20
Dec-25 2.90	0.70	-	-	-	23.05	0.94	-	3
Dec-25 3.10	0.53	-	-	-	22.84	0.86	-	40
Dec-25 3.30	0.38	-	-	-	22.64	0.75	-	20
Dec-25 3.40	0.31	-	-	-	22.53	0.68	-	2
Dec-25 3.50	0.25	-	-	-	22.43	0.60	-	24
Dec-25 3.60	0.20	-	-	-	22.31	0.52	-	16
Mar-26 3.10	0.55	-	-	-	22.50	0.83	-	2
Mar-26 3.30	0.40	-	-	-	22.35	0.71	-	12
Mar-26 3.40	0.34	-	-	-	22.28	0.65	-	5
Mar-26 3.50	0.29	-	-	-	22.20	0.58	-	3
Mar-26 3.70	0.20	-	-	-	21.98	0.46	-	13
Mar-26 3.90	0.13	-	-	-	21.72	0.34	-	200
Jun-26 3.50	0.32	-	-	-	22.79	0.58	-	5
Jun-26 3.60	0.27	0.26	0.26	0.26	22.72	0.52	5	5
Jun-26 3.70	0.23	0.18	0.18	0.18	22.61	0.47	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	23.48	-0.03	-	21
Jul-25 3.40	0.01	-	-	-	23.39	-0.11	-	2
Jul-25 3.50	0.03	-	-	-	23.29	-0.31	-	1
Aug-25 2.90	-	-	-	-	22.84	-	-	1
Aug-25 3.20	0.01	-	-	-	22.59	-0.06	-	1
Sep-25 2.30	-	-	-	-	21.95	-	-	7
Sep-25 2.50	-	-	-	-	21.77	-	-	6
Sep-25 2.70	-	-	-	-	21.58	-	-	20
Sep-25 3.20	0.02	-	-	-	21.11	-0.11	-	22
Sep-25 3.30	0.04	-	-	-	21.02	-0.18	-	25
Sep-25 3.40	0.06	-	-	-	20.93	-0.28	-	33
Sep-25 3.50	0.10	-	-	-	20.83	-0.39	-	172
Sep-25 3.60	0.14	-	-	-	20.73	-0.51	-	11
Dec-25 2.40	-	-	-	-	20.02	-	-	8
Dec-25 2.50	-	-	-	-	19.92	-	-	13
Dec-25 3.00	0.02	-	-	-	19.40	-0.10	-	31
Dec-25 3.10	0.04	-	-	-	19.30	-0.15	-	9
Dec-25 3.20	0.06	-	-	-	19.20	-0.21	-	3
Dec-25 3.40	0.12	-	-	-	18.99	-0.36	-	200
Dec-25 3.50	0.16	-	-	-	18.89	-0.45	-	15
Mar-26 2.80	0.02	-	-	-	20.06	-0.07	-	5
Mar-26 3.50	0.21	-	-	-	19.54	-0.45	-	1
Jun-26 2.00	-	-	-	-	22.33	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.33	-	-	-	23.71	0.79	-	1,000

	Previous Close	7.34		07/07/25
	MELIA HOTELS Close	7.34		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.25	0.19	-	-	-	26.95	0.61	-	5
Sep-25 7.50	0.30	-	-	-	26.83	0.46	-	25
Dec-25 5.50	1.91	-	-	-	28.32	0.95	-	71
Dec-25 6.50	1.08	-	-	-	27.55	0.78	-	1
Dec-25 7.00	0.74	-	-	-	27.16	0.65	-	2,003
Dec-25 7.25	0.61	-	-	-	26.97	0.58	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.10	-	-	-	25.13	-0.26	-	1
Dec-25 5.50	0.03	-	-	-	28.35	-0.05	-	1
Dec-25 6.00	0.09	-	-	-	27.96	-0.12	-	5
Dec-25 6.75	0.26	-	-	-	27.38	-0.28	-	25

	Previous Close	11.16		07/07/25
	MERLIN Close	11.06		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.19	-	-	-	19.36	0.58	-	83
Aug-25 10.50	0.71	-	-	-	24.16	0.76	-	2
Sep-25 9.50	1.66	-	-	-	26.84	0.91	-	64
Sep-25 9.75	1.44	-	-	-	26.35	0.88	-	1
Sep-25 10.00	1.22	-	-	-	25.86	0.83	-	300
Sep-25 11.50	0.31	-	-	-	23.53	0.39	-	10
Sep-25 12.50	0.08	-	-	-	22.96	0.14	-	2
Dec-25 10.00	1.35	-	-	-	23.51	0.79	-	34
Dec-25 10.50	0.99	-	-	-	22.87	0.68	-	2
Dec-25 12.00	0.30	-	-	-	21.72	0.32	-	16
Mar-26 6.25	4.85	-	-	-	27.53	1.00	-	1
Mar-26 8.50	2.68	-	-	-	25.30	0.94	-	1
Jun-26 10.00	1.50	-	-	-	23.42	0.73	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.01	-	-	-	20.68	-0.07	-	81
Aug-25 11.00	0.29	-	-	-	22.66	-0.45	-	1
Sep-25 8.00	-	-	-	-	30.07	-0.01	-	10
Sep-25 8.50	0.01	-	-	-	29.10	-0.02	-	300
Sep-25 8.75	0.02	-	-	-	28.61	-0.03	-	50
Sep-25 9.00	0.03	-	-	-	28.12	-0.04	-	50
Sep-25 9.50	0.06	-	-	-	27.14	-0.09	-	10
Sep-25 11.50	0.71	-	-	-	23.83	-0.61	-	13
Sep-25 12.00	1.07	-	-	-	23.54	-0.76	-	10
Dec-25 8.75	0.08	-	-	-	25.54	-0.08	-	1
Dec-25 9.00	0.10	-	-	-	25.22	-0.11	-	500
Dec-25 9.25	0.14	-	-	-	24.90	-0.14	-	4
Dec-25 9.50	0.18	-	-	-	24.57	-0.17	-	100
Dec-25 9.75	0.23	-	-	-	24.25	-0.21	-	200
Mar-26 10.00	0.42	-	-	-	23.54	-0.28	-	5
Jun-26 8.75	0.23	-	-	-	23.96	-0.16	-	1
Jun-26 11.00	1.05	-	-	-	22.20	-0.50	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.68	-	-	-	22.63	-0.47	-	6

	Previous Close	27.52		07/07/25
	NATURGY Close	27.26		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	1.30	-	-	-	18.51	0.93	-	2
Jul-25 27.00	0.49	-	-	-	17.47	0.64	-	1
Jul-25 28.00	0.08	-	-	-	16.76	0.19	-	3
Aug-25 26.00	1.58	-	-	-	26.31	0.75	-	8
Aug-25 27.00	0.92	-	-	-	25.27	0.57	-	3
Sep-25 20.00	7.28	-	-	-	32.90	1.00	-	4
Sep-25 23.00	4.33	-	-	-	29.64	0.96	-	4
Sep-25 24.00	3.40	-	-	-	28.55	0.90	-	30
Sep-25 25.00	2.54	-	-	-	27.46	0.81	-	1
Sep-25 26.00	1.80	-	-	-	26.37	0.68	-	4
Sep-25 27.00	1.19	-	-	-	25.28	0.53	-	19
Sep-25 28.00	0.74	-	-	-	24.59	0.39	-	3
Sep-25 29.00	0.44	-	-	-	24.04	0.26	-	2
Dec-25 20.00	7.28	-	-	-	28.19	1.00	-	1
Dec-25 25.00	2.65	-	-	-	23.24	0.75	-	50
Dec-25 26.00	1.96	1.97	1.97	1.97	22.25	0.63	10	13
Dec-25 27.00	1.38	-	-	-	21.26	0.51	-	16
Dec-25 28.00	0.93	-	-	-	20.58	0.40	-	1
Dec-25 29.00	0.60	-	-	-	20.02	0.29	-	254
Dec-25 30.00	0.36	-	-	-	19.46	0.20	-	12
Mar-26 24.00	3.65	-	-	-	24.03	0.77	-	149
Mar-26 26.00	2.29	-	-	-	22.32	0.60	-	30
Mar-26 27.00	1.74	-	-	-	21.46	0.51	-	30
Mar-26 28.00	1.30	-	-	-	20.91	0.43	-	30
Mar-26 29.00	0.93	-	-	-	20.45	0.34	-	2
Mar-26 32.00	0.29	-	-	-	19.10	0.14	-	1
Jun-26 25.00	3.04	-	-	-	23.26	0.67	-	250
Jun-26 26.00	2.43	-	-	-	22.55	0.59	-	30
Jun-26 32.00	0.41	-	-	-	19.75	0.17	-	1
Dec-27 20.00	7.28	-	-	-	23.80	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	0.03	0.11	0.11	0.11	18.56	-0.07	1	3
Jul-25 27.00	0.21	-	-	-	17.52	-0.36	-	13
Jul-25 28.00	0.81	-	-	-	16.81	-0.82	-	4
Aug-25 26.00	0.56	-	-	-	26.31	-0.35	-	2
Aug-25 27.00	0.99	0.72	0.72	0.72	25.27	-0.52	1	2
Sep-25 16.00	-	-	-	-	37.25	-	-	50
Sep-25 18.50	0.01	-	-	-	34.53	-0.01	-	1
Sep-25 20.00	0.03	-	-	-	32.90	-0.02	-	5
Sep-25 21.00	0.06	-	-	-	31.81	-0.04	-	200
Sep-25 22.00	0.11	-	-	-	30.72	-0.06	-	4
Sep-25 23.00	0.20	-	-	-	29.64	-0.11	-	1
Sep-25 24.00	0.34	-	-	-	28.55	-0.17	-	25
Sep-25 25.00	0.56	-	-	-	27.46	-0.26	-	68
Sep-25 26.00	0.88	-	-	-	26.37	-0.37	-	2
Sep-25 27.00	1.31	-	-	-	25.28	-0.50	-	5
Dec-25 17.00	0.03	-	-	-	31.16	-0.01	-	4
Dec-25 18.50	0.06	-	-	-	29.68	-0.03	-	1
Dec-25 19.50	0.11	-	-	-	28.69	-0.05	-	1
Dec-25 20.00	0.13	-	-	-	28.19	-0.06	-	127
Dec-25 22.00	0.33	-	-	-	26.21	-0.13	-	1
Dec-25 23.00	0.48	-	-	-	25.22	-0.18	-	13
Dec-25 24.00	0.69	-	-	-	24.23	-0.25	-	6
Dec-25 25.00	0.98	0.78	0.78	0.78	23.24	-0.33	10	86
Dec-25 26.00	1.35	-	-	-	22.25	-0.43	-	6
Dec-25 27.00	1.81	-	-	-	21.26	-0.53	-	1
Dec-25 34.00	7.54	-	-	-	17.21	-0.99	-	3
Mar-26 16.50	0.04	-	-	-	27.89	-0.01	-	1
Mar-26 18.50	0.10	-	-	-	26.18	-0.04	-	3
Mar-26 20.00	0.19	-	-	-	24.89	-0.07	-	246
Mar-26 21.00	0.28	-	-	-	24.04	-0.10	-	118
Mar-26 24.00	0.81	-	-	-	21.47	-0.26	-	3
Jun-26 18.50	0.19	-	-	-	24.61	-0.06	-	1
Jun-26 27.00	2.44	-	-	-	18.58	-0.55	-	6
Mar-27 26.00	2.79	-	-	-	18.83	-0.50	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.87	-	-	-	26.37	-0.37	-	1

	Previous Close	0.33		07/07/25
	OBRASCON HUARTE Close	0.33		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.03	-	-	-	45.76	0.48	-	10
Mar-26 0.39	0.03	-	-	-	44.31	0.40	-	50

	Previous Close	83.80		07/07/25
	PHARMA MAR Close	83.50		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	15.96	-	-	-	50.77	0.82	-	1
Sep-25 76.00	11.32	-	-	-	46.48	0.72	-	1
Sep-25 92.00	3.03	-	-	-	39.76	0.33	-	1
Sep-25 100.00	1.31	-	-	-	38.49	0.18	-	1
Dec-25 74.00	16.12	-	-	-	48.64	0.71	-	4
Dec-25 76.00	14.71	-	-	-	47.59	0.68	-	1
Dec-25 78.00	13.47	-	-	-	46.55	0.66	-	1
Dec-25 80.00	12.24	-	-	-	45.50	0.63	-	1
Dec-25 82.00	11.01	-	-	-	44.45	0.59	-	1
Dec-25 88.00	8.10	-	-	-	42.77	0.50	-	1
Dec-25 92.00	6.49	-	-	-	41.97	0.43	-	2
Dec-25 94.00	5.82	-	-	-	41.57	0.40	-	1
Dec-25 96.00	5.14	-	-	-	41.17	0.37	-	1
Dec-25 98.00	4.50	-	-	-	40.78	0.34	-	1
Dec-25 100.00	4.01	-	-	-	40.38	0.31	-	1
Mar-26 76.00	17.34	-	-	-	47.79	0.68	-	1
Mar-26 78.00	16.18	-	-	-	47.04	0.66	-	2
Mar-26 80.00	15.01	-	-	-	46.29	0.63	-	2
Mar-26 82.00	13.84	-	-	-	45.54	0.61	-	1
Mar-26 100.00	7.11	-	-	-	43.86	0.39	-	1
Jun-26 64.00	26.58	-	-	-	49.58	0.80	-	1
Jun-26 68.00	23.99	-	-	-	48.46	0.76	-	1
Jun-26 70.00	22.69	-	-	-	47.90	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	1.00	-	-	-	51.89	-0.13	-	2
Sep-25 46.00	0.14	-	-	-	65.96	-0.01	-	1
Sep-25 58.00	0.62	-	-	-	57.38	-0.06	-	1
Sep-25 70.00	1.98	-	-	-	48.81	-0.18	-	1
Sep-25 72.00	2.36	-	-	-	47.38	-0.21	-	1
Sep-25 86.00	7.12	-	-	-	38.76	-0.53	-	1
Sep-25 90.00	9.60	-	-	-	38.12	-0.63	-	1
Dec-25 21.00	0.02	-	-	-	75.47	-	-	45
Dec-25 22.00	0.02	-	-	-	74.95	-	-	45
Dec-25 23.00	0.03	-	-	-	74.43	-	-	15
Dec-25 24.00	0.04	-	-	-	73.91	-	-	20
Dec-25 25.00	0.05	-	-	-	73.38	-	-	10
Dec-25 26.00	0.06	-	-	-	72.86	-	-	15
Dec-25 78.00	7.15	-	-	-	45.67	-0.35	-	3
Dec-25 84.00	9.51	-	-	-	42.69	-0.44	-	3
Dec-25 120.00	36.74	-	-	-	35.50	-0.94	-	1
Mar-26 27.00	0.17	-	-	-	65.60	-0.01	-	5
Mar-26 80.00	10.41	-	-	-	45.71	-0.37	-	1
Mar-26 110.00	30.04	-	-	-	42.60	-0.72	-	1

	Previous Close	17.19		07/07/25
	PUIG Close	16.71		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.29	-	-	-	35.34	0.40	-	10
Jul-25 17.50	0.13	-	-	-	34.39	0.23	-	6
Jul-25 18.00	0.05	-	-	-	33.45	0.11	-	1
Sep-25 16.50	1.17	-	-	-	34.15	0.57	-	35
Sep-25 17.00	0.91	-	-	-	33.45	0.50	-	2
Sep-25 17.50	0.69	-	-	-	32.78	0.42	-	60
Sep-25 19.00	0.25	-	-	-	30.78	0.20	-	12
Dec-25 19.00	0.73	-	-	-	32.89	0.33	-	1
Mar-26 19.00	1.16	-	-	-	33.87	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	0.01	-	-	-	37.62	-0.01	-	5
Jul-25 15.00	0.02	-	-	-	36.84	-0.04	-	10
Jul-25 16.00	0.14	-	-	-	35.28	-0.23	-	5
Aug-25 13.50	0.02	-	-	-	36.09	-0.03	-	5
Aug-25 14.50	0.09	-	-	-	34.64	-0.09	-	5
Aug-25 15.00	0.15	-	-	-	33.91	-0.15	-	5
Sep-25 14.00	0.17	-	-	-	36.23	-0.12	-	700
Sep-25 15.00	0.35	-	-	-	34.75	-0.22	-	200
Sep-25 15.50	0.48	-	-	-	34.02	-0.28	-	2
Sep-25 16.00	0.64	-	-	-	33.28	-0.35	-	2
Sep-25 16.50	0.85	-	-	-	32.54	-0.43	-	2
Sep-25 18.00	1.69	-	-	-	30.51	-0.68	-	9
Sep-25 19.00	2.45	-	-	-	29.17	-0.82	-	10
Sep-25 20.00	3.33	-	-	-	27.83	-0.93	-	10
Dec-25 14.50	0.61	-	-	-	35.95	-0.23	-	2
Dec-25 15.50	0.93	-	-	-	34.67	-0.32	-	22
Dec-25 16.00	1.12	-	-	-	34.04	-0.37	-	19
Dec-25 17.00	1.58	-	-	-	32.89	-0.48	-	27
Dec-25 17.50	1.85	-	-	-	32.48	-0.53	-	102
Dec-25 18.00	2.15	-	-	-	32.07	-0.59	-	21
Mar-26 14.50	0.92	-	-	-	36.00	-0.26	-	4
Mar-26 15.50	1.27	-	-	-	35.02	-0.33	-	1

	Previous Close	17.77		07/07/25
	REDEIA Close	17.74		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 18.50	0.01	-	-	-	15.48	0.06	-	25
Jul-25 19.00	-	-	-	-	15.43	0.01	-	5
Aug-25 17.00	0.87	-	-	-	15.73	0.81	-	1
Aug-25 18.00	0.26	-	-	-	15.26	0.41	-	14
Sep-25 18.00	0.41	-	-	-	15.51	0.45	-	14
Sep-25 18.50	0.23	-	-	-	15.44	0.30	-	12
Sep-25 19.00	0.12	-	-	-	15.37	0.19	-	1
Sep-25 21.00	-	-	-	-	15.11	0.01	-	20
Dec-25 16.00	2.02	-	-	-	15.92	0.86	-	45
Dec-25 17.00	1.26	-	-	-	15.56	0.70	-	15
Dec-25 17.50	0.94	-	-	-	15.39	0.60	-	42
Dec-25 18.00	0.68	-	-	-	15.27	0.50	-	9
Dec-25 18.50	0.48	-	-	-	15.21	0.39	-	7
Dec-25 19.50	0.21	-	-	-	15.10	0.21	-	1
Dec-25 20.00	0.13	-	-	-	15.05	0.15	-	1
Mar-26 16.50	1.71	-	-	-	15.78	0.76	-	50
Mar-26 18.00	0.82	-	-	-	15.46	0.50	-	2
Mar-26 18.50	0.62	-	-	-	15.42	0.41	-	10
Mar-26 19.50	0.33	-	-	-	15.35	0.26	-	2
Mar-26 20.00	0.23	-	-	-	15.31	0.20	-	1
Jun-26 17.50	1.25	-	-	-	15.91	0.58	-	1
Jun-26 18.50	0.81	-	-	-	15.83	0.44	-	1
Jun-26 20.00	0.38	-	-	-	15.78	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	-	-	-	-	15.07	-	-	2
Jul-25 16.50	-	-	-	-	14.77	-	-	10
Jul-25 17.00	0.01	-	-	-	14.46	-0.04	-	3
Jul-25 17.50	0.08	-	-	-	14.16	-0.28	-	6
Jul-25 18.00	0.33	0.58	0.58	0.58	14.00	-0.72	1	13
Aug-25 18.50	0.81	-	-	-	13.26	-0.83	-	40
Sep-25 14.50	-	-	-	-	14.17	-	-	2
Sep-25 15.50	-	-	-	-	13.74	-0.01	-	3
Sep-25 16.00	0.02	-	-	-	13.52	-0.04	-	1
Sep-25 16.50	0.05	-	-	-	13.31	-0.10	-	11
Sep-25 17.00	0.13	0.10	0.10	0.10	13.09	-0.21	1	10
Sep-25 17.50	0.28	-	-	-	12.87	-0.38	-	5
Sep-25 18.00	0.52	-	-	-	12.74	-0.57	-	8
Sep-25 18.50	0.86	-	-	-	12.67	-0.76	-	1
Sep-25 19.00	1.28	-	-	-	12.60	-0.90	-	5
Sep-25 20.00	2.26	-	-	-	12.47	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.23	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.05	-0.02	-	50
Dec-25 15.00	0.04	-	-	-	15.87	-0.05	-	4
Dec-25 16.00	0.13	-	-	-	15.51	-0.13	-	610
Dec-25 16.50	0.22	-	-	-	15.33	-0.21	-	31
Dec-25 17.00	0.36	0.44	0.44	0.44	15.15	-0.30	1	1
Dec-25 18.00	0.79	-	-	-	14.86	-0.52	-	3
Dec-25 19.00	1.44	-	-	-	14.75	-0.74	-	22
Dec-25 20.00	2.29	-	-	-	14.64	-0.91	-	1
Mar-26 15.50	0.15	-	-	-	14.86	-0.13	-	2
Mar-26 16.00	0.24	-	-	-	14.74	-0.19	-	1
Mar-26 16.50	0.36	-	-	-	14.61	-0.26	-	5
Mar-26 17.00	0.53	-	-	-	14.49	-0.35	-	1
Mar-26 18.00	1.00	-	-	-	14.29	-0.53	-	10
Mar-26 20.00	2.45	-	-	-	14.14	-0.84	-	4
Dec-26 18.00	1.64	-	-	-	15.28	-0.56	-	1
Dec-28 13.00	0.53	-	-	-	16.35	-0.18	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.22	-	-	-	15.33	-0.20	-	5
Dec-25 18.00	0.77	-	-	-	14.86	-0.50	-	4

	Previous Close	12.42		07/07/25
	REPSOL Close	12.40		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	0.17	0.10	0.10	0.10	24.84	0.44	1	55
Jul-25 13.00	0.03	-	-	-	23.94	0.13	-	22
Jul-25 13.50	-	-	-	-	23.04	0.02	-	4
Aug-25 12.50	0.36	0.35	0.35	0.30	24.45	0.48	59	63
Aug-25 13.00	0.17	0.16	0.16	0.16	23.51	0.29	1	77
Sep-25 11.00	1.56	-	-	-	27.64	0.85	-	4
Sep-25 11.50	1.16	-	-	-	26.21	0.77	-	8
Sep-25 12.00	0.79	-	-	-	24.77	0.65	-	12
Sep-25 12.50	0.50	-	-	-	23.39	0.50	-	159
Sep-25 13.00	0.28	-	-	-	22.25	0.35	-	460
Sep-25 13.50	0.13	-	-	-	21.10	0.21	-	7,790
Sep-25 14.00	0.05	-	-	-	19.96	0.10	-	245
Sep-25 14.50	0.02	-	-	-	18.82	0.04	-	102
Sep-25 15.00	-	-	-	-	17.68	0.01	-	226
Sep-25 15.50	-	-	-	-	16.53	-	-	25
Sep-25 16.50	-	-	-	-	14.25	-	-	100
Sep-25 17.00	-	-	-	-	13.10	-	-	74
Sep-25 17.50	-	-	-	-	11.96	-	-	156
Dec-25 8.00	4.49	-	-	-	34.37	0.98	-	106
Dec-25 9.00	3.53	-	-	-	31.78	0.95	-	1
Dec-25 10.50	2.19	-	-	-	27.91	0.85	-	2
Dec-25 11.50	1.41	-	-	-	25.33	0.72	-	234
Dec-25 12.00	1.06	-	-	-	24.04	0.63	-	21,176
Dec-25 12.50	0.76	-	-	-	22.79	0.53	-	474
Dec-25 13.00	0.52	-	-	-	21.69	0.42	-	17,427
Dec-25 13.50	0.33	0.32	0.32	0.32	20.58	0.31	4	158
Dec-25 14.00	0.19	-	-	-	19.48	0.21	-	6,175
Dec-25 14.50	0.10	-	-	-	18.38	0.13	-	167
Dec-25 15.00	0.04	-	-	-	17.28	0.07	-	202
Dec-25 15.50	0.01	-	-	-	16.17	0.03	-	200
Dec-25 16.00	-	-	-	-	15.07	0.01	-	101
Dec-25 16.50	-	-	-	-	13.97	-	-	100
Dec-25 17.50	-	-	-	-	11.76	-	-	20
Dec-25 18.00	-	-	-	-	10.66	-	-	65
Dec-25 18.50	-	-	-	-	9.56	-	-	2
Dec-25 19.00	-	-	-	-	8.45	-	-	5
Mar-26 9.50	3.10	-	-	-	30.48	0.91	-	1
Mar-26 10.00	2.66	-	-	-	29.30	0.88	-	3
Mar-26 10.50	2.24	-	-	-	28.11	0.83	-	2
Mar-26 11.00	1.85	-	-	-	26.93	0.77	-	7
Mar-26 11.50	1.48	-	-	-	25.75	0.70	-	1
Mar-26 12.00	1.15	-	-	-	24.56	0.62	-	14
Mar-26 12.50	0.85	-	-	-	23.36	0.53	-	150
Mar-26 13.00	0.60	-	-	-	22.10	0.43	-	281
Mar-26 13.50	0.40	-	-	-	20.84	0.33	-	160
Mar-26 14.00	0.24	-	-	-	19.57	0.24	-	170
Mar-26 14.50	0.13	-	-	-	18.31	0.15	-	100
Mar-26 15.00	0.06	-	-	-	17.04	0.08	-	100
Mar-26 15.50	0.02	-	-	-	15.78	0.04	-	200
Mar-26 16.00	0.01	-	-	-	14.52	0.01	-	104
Mar-26 16.50	-	-	-	-	13.25	-	-	335
Mar-26 17.00	-	-	-	-	11.99	-	-	1
Mar-26 18.00	-	-	-	-	9.46	-	-	1
Jun-26 9.00	3.58	-	-	-	31.06	0.93	-	1
Jun-26 10.00	2.71	-	-	-	28.72	0.86	-	1
Jun-26 11.00	1.92	-	-	-	26.38	0.75	-	90
Jun-26 12.00	1.24	-	-	-	24.04	0.61	-	5
Jun-26 12.50	0.95	-	-	-	22.91	0.53	-	10
Jun-26 13.00	0.71	-	-	-	21.90	0.44	-	803
Jun-26 13.50	0.50	0.56	0.56	0.56	20.89	0.35	10	10
Jun-26 14.00	0.34	-	-	-	19.88	0.27	-	2,750
Jun-26 15.00	0.13	-	-	-	17.87	0.13	-	10
Jun-26 16.00	0.03	-	-	-	15.85	0.04	-	200
Jun-26 16.50	0.01	-	-	-	14.84	0.02	-	100
Jun-26 18.00	-	-	-	-	11.82	-	-	200
Sep-26 7.00	5.47	-	-	-	36.58	0.99	-	1
Sep-26 8.00	4.51	-	-	-	34.30	0.97	-	1
Sep-26 11.50	1.60	-	-	-	26.30	0.68	-	15
Sep-26 12.00	1.28	-	-	-	25.15	0.60	-	25
Sep-26 12.50	1.00	-	-	-	24.06	0.53	-	10
Sep-26 13.00	0.77	-	-	-	23.13	0.44	-	27
Sep-26 14.00	0.40	-	-	-	21.27	0.29	-	5
Dec-26 10.00	2.75	-	-	-	29.32	0.84	-	109
Dec-26 10.50	2.36	-	-	-	28.30	0.79	-	10
Dec-26 11.00	2.00	-	-	-	27.28	0.73	-	7,517
Dec-26 11.50	1.66	-	-	-	26.26	0.66	-	40
Dec-26 12.00	1.36	-	-	-	25.24	0.59	-	327
Dec-26 12.50	1.09	-	-	-	24.27	0.52	-	25
Dec-26 13.00	0.87	-	-	-	23.49	0.45	-	50
Dec-26 13.50	0.67	-	-	-	22.71	0.38	-	80
Dec-26 14.00	0.51	-	-	-	21.93	0.31	-	13,780
Dec-26 15.50	0.18	-	-	-	19.59	0.15	-	3,000
Mar-27 11.50	1.67	-	-	-	26.40	0.66	-	50
Mar-27 13.00	0.88	-	-	-	23.91	0.45	-	1
Mar-27 13.50	0.70	-	-	-	23.22	0.38	-	25
Mar-27 14.00	0.54	-	-	-	22.54	0.32	-	350
Jun-27 9.50	3.16	-	-	-	29.96	0.88	-	10
Jun-27 10.00	2.76	-	-	-	29.12	0.83	-	15
Jun-27 10.50	2.39	-	-	-	28.27	0.78	-	15
Jun-27 11.00	2.04	-	-	-	27.42	0.72	-	11
Jun-27 11.50	1.73	-	-	-	26.58	0.65	-	75
Jun-27 12.00	1.44	-	-	-	25.73	0.59	-	350
Jun-27 12.50	1.19	-	-	-	24.93	0.52	-	50
Jun-27 13.00	0.97	-	-	-	24.31	0.45	-	117
Jun-27 13.50	0.79	-	-	-	23.69	0.39	-	27
Jun-27 14.00	0.63	-	-	-	23.07	0.33	-	25
Jun-27 14.50	0.49	-	-	-	22.46	0.28	-	100
Jun-27 15.00	0.38	-	-	-	21.84	0.23	-	75
Jun-27 15.50	0.29	-	-	-	21.22	0.19	-	50
Jun-27 17.00	0.11	-	-	-	19.36	0.09	-	10
Sep-27 10.50	2.36	-	-	-	28.54	0.78	-	10
Sep-27 11.00	2.02	-	-	-	27.76	0.72	-	10
Sep-27 11.50	1.72	-	-	-	26.98	0.65	-	15
Sep-27 12.00	1.43	-	-	-	26.20	0.58	-	20
Sep-27 12.50	1.20	-	-	-	25.46	0.52	-	50
Sep-27 13.00	0.98	-	-	-	24.91	0.45	-	50
Sep-27 14.00	0.66	-	-	-	23.81	0.34	-	10
Dec-27 10.50	2.42	-	-	-	28.96	0.77	-	26
Dec-27 11.00	2.09	-	-	-	28.25	0.70	-	10,023
Dec-27 11.50	1.80	-	-	-	27.54	0.64	-	26
Dec-27 12.00	1.52	-	-	-	26.82	0.58	-	29
Dec-27 12.50	1.30	-	-	-	26.16	0.52	-	75
Dec-27 13.00	1.09	-	-	-	25.67	0.46	-	30
Dec-27 14.00	0.78	-	-	-	24.71	0.36	-	5,150
Dec-27 14.50	0.63	-	-	-	24.22	0.31	-	2,100
Dec-27 15.00	0.53	-	-	-	23.74	0.27	-	150
Dec-27 15.50	0.43	-	-	-	23.25	0.23	-	100
Dec-27 16.50	0.27	-	-	-	22.29	0.16	-	20
Dec-28 10.00	2.83	-	-	-	31.75	0.81	-	10,000
Jun-29 11.50	2.00	-	-	-	30.89	0.63	-	10
Dec-29 10.00	2.80	-	-	-	32.20	0.81	-	335
Dec-29 11.50	1.99	-	-	-	30.99	0.62	-	1
Dec-29 12.00	1.79	-	-	-	30.59	0.57	-	1
Dec-29 12.50	1.60	-	-	-	30.23	0.53	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.00	-	-	-	-	32.57	-	-	1,122
Jul-25 9.25	-	-	-	-	31.75	-	-	1,081
Jul-25 9.50	-	-	-	-	30.93	-	-	1,054
Jul-25 9.75	-	-	-	-	30.11	-	-	1
Jul-25 10.00	-	-	-	-	29.29	-	-	1
Jul-25 10.50	-	-	-	-	27.65	-	-	25
Jul-25 11.00	-	-	-	-	26.01	-	-	34
Jul-25 11.50	0.01	-	-	-	24.37	-0.04	-	54
Jul-25 12.00	0.06	-	-	-	22.73	-0.20	-	6,561
Jul-25 12.50	0.24	0.30	0.30	0.30	21.24	-0.58	1	57
Jul-25 13.00	0.62	-	-	-	20.34	-0.91	-	2
Jul-25 w4 12.50	0.28	-	-	-	21.02	-0.56	-	1
Aug-25 11.00	0.03	-	-	-	25.67	-0.07	-	26
Aug-25 11.50	0.08	-	-	-	24.08	-0.16	-	2
Aug-25 12.00	0.19	-	-	-	22.49	-0.31	-	21
Aug-25 12.50	0.39	-	-	-	21.04	-0.53	-	4
Aug-25 13.00	0.71	-	-	-	20.10	-0.75	-	1
Sep-25 7.50	-	-	-	-	34.58	-	-	150
Sep-25 8.00	-	-	-	-	33.14	-	-	4
Sep-25 8.25	-	-	-	-	32.42	-	-	1
Sep-25 8.75	-	-	-	-	30.98	-	-	8
Sep-25 9.00	-	-	-	-	30.26	-0.01	-	15
Sep-25 9.25	0.01	-	-	-	29.54	-0.01	-	41
Sep-25 9.50	0.01	-	-	-	28.82	-0.02	-	211
Sep-25 9.75	0.01	-	-	-	28.10	-0.02	-	102
Sep-25 10.00	0.02	-	-	-	27.38	-0.03	-	608
Sep-25 10.50	0.04	-	-	-	25.94	-0.06	-	197
Sep-25 11.00	0.09	-	-	-	24.50	-0.12	-	3,007
Sep-25 11.50	0.16	-	-	-	23.07	-0.21	-	138
Sep-25 12.00	0.29	-	-	-	21.63	-0.34	-	871
Sep-25 12.50	0.49	-	-	-	20.25	-0.51	-	7,560
Sep-25 13.00	0.78	-	-	-	19.11	-0.69	-	83
Sep-25 13.50	1.16	-	-	-	17.96	-0.85	-	25
Sep-25 14.00	1.61	-	-	-	16.82	-0.97	-	5
Sep-25 15.00	2.61	-	-	-	14.54	-1.00	-	25
Sep-25 21.00	8.61	8.63	8.63	8.63	0.82	-1.00	2	2
Dec-25 7.00	0.01	-	-	-	35.69	-0.01	-	765
Dec-25 7.75	0.01	-	-	-	33.75	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	33.11	-0.02	-	67
Dec-25 8.50	0.03	-	-	-	31.82	-0.03	-	43
Dec-25 9.00	0.05	-	-	-	30.52	-0.05	-	157
Dec-25 9.25	0.06	-	-	-	29.88	-0.05	-	204
Dec-25 9.50	0.08	-	-	-	29.23	-0.07	-	32
Dec-25 9.75	0.10	-	-	-	28.59	-0.08	-	822
Dec-25 10.00	0.12	-	-	-	27.94	-0.10	-	10,653
Dec-25 10.50	0.18	-	-	-	26.65	-0.15	-	7,552
Dec-25 11.00	0.27	-	-	-	25.36	-0.21	-	41,988
Dec-25 11.50	0.38	0.33	0.33	0.33	24.07	-0.28	2	5,376
Dec-25 12.00	0.53	0.50	0.50	0.50	22.78	-0.37	50	18,399
Dec-25 12.50	0.73	-	-	-	21.53	-0.48	-	177
Dec-25 13.00	0.99	1.03	1.03	1.03	20.43	-0.60	5	64
Dec-25 13.50	1.31	-	-	-	19.32	-0.72	-	50
Dec-25 14.00	1.68	-	-	-	18.22	-0.84	-	5
Dec-25 14.50	2.12	-	-	-	17.12	-0.94	-	72
Dec-25 15.00	2.61	-	-	-	16.02	-1.00	-	26
Dec-25 15.50	3.11	-	-	-	14.91	-1.00	-	1
Mar-26 7.50	0.04	-	-	-	31.67	-0.03	-	8
Mar-26 7.75	0.05	-	-	-	31.08	-0.03	-	3
Mar-26 8.00	0.06	-	-	-	30.49	-0.04	-	3
Mar-26 8.50	0.09	-	-	-	29.31	-0.06	-	10
Mar-26 8.75	0.11	-	-	-	28.72	-0.07	-	7
Mar-26 9.00	0.13	-	-	-	28.12	-0.09	-	62
Mar-26 9.25	0.15	-	-	-	27.53	-0.10	-	172
Mar-26 9.50	0.19	-	-	-	26.94	-0.12	-	22
Mar-26 9.75	0.22	-	-	-	26.35	-0.14	-	36
Mar-26 10.00	0.26	-	-	-	25.76	-0.17	-	525
Mar-26 10.50	0.35	-	-	-	24.57	-0.22	-	1,712
Mar-26 11.00	0.48	-	-	-	23.39	-0.29	-	5,463
Mar-26 11.50	0.63	-	-	-	22.21	-0.37	-	330
Mar-26 12.00	0.82	-	-	-	21.02	-0.46	-	161
Mar-26 12.50	1.06	-	-	-	19.82	-0.56	-	175
Mar-26 13.00	1.34	-	-	-	18.56	-0.67	-	22
Mar-26 13.50	1.68	-	-	-	17.30	-0.77	-	4
Mar-26 14.00	2.07	-	-	-	16.03	-0.86	-	33
Mar-26 15.00	2.97	-	-	-	13.50	-0.98	-	27
Mar-26 16.00	3.95	-	-	-	10.98	-1.00	-	1
Jun-26 7.75	0.09	-	-	-	30.74	-0.05	-	3
Jun-26 8.25	0.13	-	-	-	29.57	-0.07	-	25
Jun-26 9.25	0.23	-	-	-	27.23	-0.13	-	20
Jun-26 9.75	0.31	-	-	-	26.06	-0.17	-	1
Jun-26 10.00	0.35	-	-	-	25.47	-0.19	-	5,601
Jun-26 10.50	0.45	-	-	-	24.30	-0.24	-	3,052
Jun-26 11.00	0.58	-	-	-	23.13	-0.30	-	8,958
Jun-26 11.50	0.74	0.70	0.70	0.70	21.96	-0.37	111	111
Jun-26 12.00	0.93	0.90	0.90	0.90	20.79	-0.45	75	15,292
Jun-26 12.50	1.16	-	-	-	19.66	-0.54	-	399
Jun-26 13.00	1.44	-	-	-	18.65	-0.64	-	191
Jun-26 14.00	2.14	-	-	-	16.63	-0.81	-	100
Jun-26 14.50	2.55	-	-	-	15.62	-0.89	-	4
Sep-26 6.75	0.08	-	-	-	32.08	-0.04	-	2
Sep-26 11.50	1.00	-	-	-	21.23	-0.44	-	51
Sep-26 12.00	1.22	-	-	-	20.08	-0.52	-	75
Sep-26 12.50	1.48	-	-	-	18.99	-0.60	-	75
Dec-26 8.00	0.22	-	-	-	28.32	-0.10	-	9,500
Dec-26 8.75	0.32	-	-	-	26.79	-0.15	-	1
Dec-26 9.00	0.37	-	-	-	26.28	-0.17	-	13,015
Dec-26 9.50	0.46	-	-	-	25.26	-0.21	-	750
Dec-26 10.00	0.59	-	-	-	24.23	-0.25	-	34,060
Dec-26 10.50	0.72	-	-	-	23.21	-0.31	-	1,000
Dec-26 11.00	0.89	-	-	-	22.19	-0.37	-	15,621
Dec-26 11.50	1.08	-	-	-	21.17	-0.44	-	3,190
Dec-26 12.00	1.31	-	-	-	20.15	-0.51	-	6,760
Dec-26 12.50	1.57	-	-	-	19.18	-0.59	-	110
Dec-26 13.00	1.87	-	-	-	18.40	-0.66	-	12,000
Dec-26 13.50	2.21	-	-	-	17.62	-0.74	-	1
Dec-26 14.00	2.59	-	-	-	16.84	-0.80	-	2
Dec-26 15.00	3.42	-	-	-	15.28	-0.91	-	4,000
Dec-26 19.50	7.77	-	-	-	8.26	-1.00	-	5
Mar-27 7.25	0.19	-	-	-	28.52	-0.08	-	4
Mar-27 8.00	0.29	-	-	-	27.13	-0.13	-	1
Mar-27 10.00	0.73	-	-	-	23.41	-0.30	-	245
Mar-27 11.50	1.31	-	-	-	20.63	-0.48	-	216
Mar-27 12.00	1.56	-	-	-	19.70	-0.55	-	210
Mar-27 12.50	1.84	-	-	-	18.83	-0.62	-	401
Jun-27 8.00	0.31	-	-	-	26.29	-0.13	-	25,000
Jun-27 9.50	0.64	-	-	-	23.74	-0.25	-	40
Jun-27 11.50	1.37	-	-	-	20.36	-0.48	-	69
Jun-27 12.00	1.61	-	-	-	19.51	-0.54	-	208
Jun-27 12.50	1.89	-	-	-	18.71	-0.61	-	200
Jun-27 13.00	2.22	-	-	-	18.09	-0.68	-	15
Jun-27 14.00	2.94	-	-	-	16.85	-0.80	-	10
Sep-27 10.50	1.14	-	-	-	21.79	-0.39	-	100
Sep-27 11.00	1.37	-	-	-	21.01	-0.45	-	100
Sep-27 11.50	1.61	-	-	-	20.23	-0.52	-	100
Sep-27 12.00	1.88	1.90	1.90	1.90	19.45	-0.58	1	103
Dec-27 7.75	0.37	-	-	-	25.17	-0.14	-	234
Dec-27 8.00	0.42	-	-	-	24.81	-0.16	-	23,001
Dec-27 9.00	0.66	-	-	-	23.39	-0.24	-	7,002
Dec-27 9.75	0.89	-	-	-	22.32	-0.31	-	40
Dec-27 10.00	0.98	-	-	-	21.96	-0.34	-	11,000
Dec-27 10.50	1.17	-	-	-	21.25	-0.39	-	12,938
Dec-27 11.00	1.40	-	-	-	20.54	-0.45	-	12,629
Dec-27 12.00	1.91	1.96	1.96	1.96	19.11	-0.57	1	3
Dec-27 13.00	2.55	-	-	-	17.96	-0.69	-	231
Dec-27 14.00	3.29	-	-	-	17.00	-0.80	-	3
Dec-27 15.00	4.12	-	-	-	16.03	-0.89	-	4
Dec-28 9.00	1.15	-	-	-	25.28	-0.30	-	14,000
Dec-28 10.00	1.58	-	-	-	24.26	-0.39	-	10,000
Dec-28 11.50	2.36	-	-	-	22.72	-0.53	-	1,000
Jun-29 11.00	2.36	-	-	-	24.04	-0.49	-	140
Dec-29 7.75	1.03	-	-	-	26.91	-0.25	-	30,000
Dec-29 11.00	2.59	-	-	-	24.29	-0.50	-	20,000
Dec-29 12.50	3.53	-	-	-	23.12	-0.61	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	1.90	-	-	-	31.25	1.00	-	2
Jul-25 11.00	1.40	-	-	-	29.61	0.99	-	10
Jul-25 12.00	0.48	-	-	-	26.33	0.77	-	46
Jul-25 w4 12.50	0.24	-	-	-	25.15	0.46	-	5
Aug-25 11.00	1.47	-	-	-	29.08	0.90	-	10
Aug-25 12.00	0.66	-	-	-	25.90	0.67	-	2
Aug-25 12.50	0.36	-	-	-	24.45	0.48	-	25
Aug-25 13.00	0.17	-	-	-	23.51	0.29	-	3
Sep-25 11.00	1.56	-	-	-	27.64	0.85	-	2
Sep-25 11.50	1.16	-	-	-	26.21	0.76	-	6
Sep-25 12.00	0.79	-	-	-	24.77	0.65	-	37
Sep-25 12.50	0.50	-	-	-	23.39	0.50	-	2
Sep-25 13.00	0.28	-	-	-	22.25	0.35	-	275
Dec-25 9.50	3.07	-	-	-	30.49	0.92	-	2
Dec-25 11.50	1.40	-	-	-	25.33	0.71	-	20
Dec-25 14.00	0.19	-	-	-	19.48	0.21	-	5
Dec-25 15.50	0.01	-	-	-	16.17	0.03	-	3,009
Mar-26 9.00	3.20	-	-	-	31.66	0.88	-	11
Mar-26 9.50	2.78	-	-	-	30.48	0.84	-	1
Mar-26 10.00	2.37	-	-	-	29.30	0.80	-	2
Mar-26 11.00	1.63	-	-	-	26.93	0.69	-	7
Mar-26 12.00	1.01	-	-	-	24.56	0.54	-	10
Dec-26 17.00	0.04	-	-	-	17.25	0.04	-	7
Dec-27 12.00	1.37	-	-	-	26.82	0.48	-	15,000
Dec-27 16.00	0.33	-	-	-	22.77	0.18	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.00	-	-	-	-	29.29	-	-	5
Jul-25 10.50	-	-	-	-	27.65	-	-	10
Jul-25 12.00	0.06	-	-	-	22.73	-0.20	-	21
Aug-25 10.50	0.01	-	-	-	27.25	-0.03	-	1
Aug-25 11.00	0.03	-	-	-	25.67	-0.07	-	910
Aug-25 12.00	0.19	-	-	-	22.49	-0.31	-	15
Sep-25 10.50	0.04	-	-	-	25.94	-0.07	-	1
Sep-25 11.00	0.09	-	-	-	24.50	-0.12	-	457
Sep-25 11.00	0.09	-	-	-	24.50	-0.12	-	275
Sep-25 12.50	0.48	-	-	-	20.25	-0.50	-	186
Sep-25 13.50	1.14	-	-	-	17.96	-0.83	-	1
Dec-25 9.00	0.05	-	-	-	30.52	-0.04	-	50
Dec-25 9.50	0.08	-	-	-	29.23	-0.07	-	1
Dec-25 11.00	0.26	-	-	-	25.36	-0.20	-	20
Dec-25 11.50	0.38	-	-	-	24.07	-0.27	-	3,009
Dec-25 13.00	0.97	-	-	-	20.43	-0.58	-	1
Dec-25 13.50	1.28	-	-	-	19.32	-0.69	-	370
Dec-25 17.50	4.96	-	-	-	10.50	-0.99	-	2
Mar-26 9.50	0.18	-	-	-	26.94	-0.12	-	2
Mar-26 9.75	0.22	-	-	-	26.35	-0.14	-	1
Mar-26 11.00	0.47	0.47	0.47	0.47	23.39	-0.28	6	7
Jun-26 12.00	0.91	-	-	-	20.79	-0.44	-	13
Jun-26 13.00	1.41	-	-	-	18.65	-0.61	-	10
Jun-26 15.00	2.90	-	-	-	14.62	-0.91	-	1
Dec-26 10.00	0.57	-	-	-	24.23	-0.24	-	7
Dec-26 11.00	0.87	-	-	-	22.19	-0.35	-	1
Mar-27 11.50	1.30	-	-	-	20.63	-0.46	-	1

	Previous Close	3.54		07/07/25
	SACYR Close	3.55		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.16	-	-	-	18.78	0.91	-	10
Dec-25 3.00	0.59	-	-	-	18.77	0.93	-	70
Dec-25 3.10	0.50	-	-	-	18.72	0.89	-	20
Dec-25 3.20	0.42	-	-	-	18.67	0.83	-	10
Dec-25 3.30	0.34	-	-	-	18.63	0.76	-	10
Mar-26 3.10	0.52	-	-	-	19.30	0.85	-	5
Mar-26 3.30	0.37	-	-	-	19.21	0.73	-	10
Mar-26 3.50	0.25	-	-	-	19.11	0.59	-	10
Mar-26 3.60	0.20	-	-	-	19.09	0.51	-	10
Jun-26 3.20	0.47	-	-	-	19.95	0.76	-	10
Jun-26 3.70	0.21	0.18	0.18	0.18	19.78	0.46	10	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.05	-	-	-	16.51	-0.37	-	1
Dec-25 3.00	0.02	-	-	-	21.01	-0.09	-	10

	Previous Close	7.13		07/07/25
	SANTANDER Close	7.30		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 7.00	0.31	-	-	-	26.66	0.94	-	20
Jul-25 5.00	2.30	-	-	-	47.33	1.00	-	40
Jul-25 5.75	1.55	-	-	-	41.89	1.00	-	11
Jul-25 6.00	1.30	-	-	-	40.07	1.00	-	20
Jul-25 6.75	0.57	-	-	-	34.63	0.91	-	29
Jul-25 7.00	0.36	0.26	0.26	0.26	32.81	0.78	1	18
Jul-25 7.25	0.19	-	-	-	31.00	0.56	-	89
Jul-25 7.50	0.08	-	-	-	30.46	0.32	-	33
Aug-25 5.00	2.31	-	-	-	45.50	1.00	-	15
Aug-25 5.25	2.06	-	-	-	43.76	0.99	-	5
Aug-25 6.00	1.33	-	-	-	38.52	0.95	-	1
Aug-25 7.00	0.48	-	-	-	31.53	0.68	-	15,015
Aug-25 7.25	0.32	-	-	-	29.78	0.56	-	31
Aug-25 7.50	0.20	-	-	-	29.23	0.41	-	54
Aug-25 7.75	0.12	-	-	-	28.97	0.29	-	1,831
Aug-25 8.00	0.07	-	-	-	28.70	0.18	-	24
Sep-25 4.40	2.92	-	-	-	45.87	1.00	-	20
Sep-25 4.50	2.82	-	-	-	45.24	0.99	-	15
Sep-25 4.60	2.72	-	-	-	44.61	0.99	-	105
Sep-25 4.70	2.62	-	-	-	43.98	0.99	-	7
Sep-25 4.80	2.52	-	-	-	43.35	0.99	-	18
Sep-25 4.90	2.43	-	-	-	42.72	0.99	-	5
Sep-25 5.00	2.33	-	-	-	42.09	0.98	-	25,005
Sep-25 5.25	2.09	-	-	-	40.51	0.97	-	33
Sep-25 5.50	1.85	-	-	-	38.94	0.96	-	78
Sep-25 5.75	1.61	-	-	-	37.36	0.94	-	34
Sep-25 6.00	1.38	-	-	-	35.79	0.91	-	15,002
Sep-25 6.25	1.16	-	-	-	34.21	0.87	-	25
Sep-25 6.50	0.95	-	-	-	32.64	0.81	-	25,025
Sep-25 6.75	0.75	-	-	-	31.06	0.74	-	34
Sep-25 7.00	0.57	-	-	-	29.48	0.66	-	90
Sep-25 7.25	0.41	-	-	-	27.91	0.56	-	1,584
Sep-25 7.50	0.29	-	-	-	27.38	0.45	-	565
Sep-25 8.00	0.13	0.10	0.10	0.10	26.83	0.25	1	2
Dec-25 3.90	3.43	-	-	-	45.71	0.99	-	2
Dec-25 4.00	3.33	-	-	-	45.19	0.99	-	25,001
Dec-25 4.10	3.23	-	-	-	44.66	0.99	-	6
Dec-25 4.20	3.13	-	-	-	44.14	0.99	-	10,001
Dec-25 4.30	3.03	-	-	-	43.61	0.99	-	1
Dec-25 4.40	2.94	-	-	-	43.09	0.98	-	168
Dec-25 4.50	2.84	-	-	-	42.56	0.98	-	15,500
Dec-25 4.60	2.74	-	-	-	42.03	0.98	-	155
Dec-25 4.80	2.55	-	-	-	40.98	0.97	-	634
Dec-25 4.90	2.46	-	-	-	40.46	0.96	-	21
Dec-25 5.00	2.36	-	-	-	39.93	0.96	-	10,003
Dec-25 5.25	2.13	-	-	-	38.62	0.94	-	65
Dec-25 5.50	1.90	-	-	-	37.31	0.91	-	249
Dec-25 5.75	1.68	-	-	-	36.00	0.89	-	305
Dec-25 6.00	1.46	-	-	-	34.68	0.85	-	1,407
Dec-25 6.25	1.26	-	-	-	33.37	0.81	-	10,062
Dec-25 6.50	1.06	-	-	-	32.06	0.76	-	86
Dec-25 6.75	0.88	-	-	-	30.74	0.70	-	213
Dec-25 7.00	0.71	-	-	-	29.43	0.63	-	62
Dec-25 7.25	0.56	-	-	-	28.12	0.56	-	198
Dec-25 7.50	0.44	-	-	-	27.63	0.48	-	40,020
Dec-25 7.75	0.34	0.29	0.29	0.29	27.35	0.40	141	181
Dec-25 8.00	0.26	-	-	-	27.06	0.33	-	40,078
Dec-25 8.25	0.19	-	-	-	26.77	0.27	-	40
Dec-25 8.50	0.14	-	-	-	26.49	0.21	-	3
Mar-26 3.60	3.72	-	-	-	44.63	0.99	-	215
Mar-26 4.00	3.33	-	-	-	42.84	0.98	-	11
Mar-26 4.20	3.14	-	-	-	41.95	0.98	-	25
Mar-26 4.40	2.95	-	-	-	41.05	0.97	-	10
Mar-26 4.60	2.76	-	-	-	40.16	0.96	-	14
Mar-26 4.70	2.67	-	-	-	39.71	0.95	-	25
Mar-26 4.80	2.58	-	-	-	39.26	0.94	-	25
Mar-26 4.90	2.48	-	-	-	38.82	0.94	-	25
Mar-26 5.00	2.39	-	-	-	38.37	0.93	-	32
Mar-26 5.50	1.95	-	-	-	36.13	0.88	-	1
Mar-26 5.75	1.75	-	-	-	35.01	0.85	-	15
Mar-26 6.00	1.54	-	-	-	33.89	0.81	-	129
Mar-26 6.25	1.35	-	-	-	32.77	0.77	-	16
Mar-26 6.50	1.17	-	-	-	31.66	0.72	-	135
Mar-26 6.75	1.00	-	-	-	30.54	0.67	-	350
Mar-26 7.00	0.84	-	-	-	29.42	0.61	-	7,835
Mar-26 7.25	0.69	-	-	-	28.30	0.56	-	150
Mar-26 7.50	0.57	-	-	-	27.85	0.49	-	10
Mar-26 7.75	0.47	-	-	-	27.57	0.44	-	10
Mar-26 8.00	0.39	-	-	-	27.28	0.38	-	12
Mar-26 8.50	0.25	-	-	-	26.71	0.28	-	10
Mar-26 8.75	0.20	-	-	-	26.42	0.23	-	5
Jun-26 3.70	3.63	-	-	-	42.56	0.99	-	100
Jun-26 4.30	3.05	-	-	-	40.21	0.97	-	22
Jun-26 4.60	2.77	-	-	-	39.03	0.95	-	5
Jun-26 4.80	2.59	-	-	-	38.24	0.93	-	25
Jun-26 4.90	2.50	-	-	-	37.85	0.92	-	1
Jun-26 5.00	2.41	-	-	-	37.46	0.91	-	135
Jun-26 5.50	1.99	-	-	-	35.50	0.86	-	3,750
Jun-26 6.00	1.60	-	-	-	33.53	0.79	-	5
Jun-26 6.25	1.41	-	-	-	32.55	0.75	-	4,655
Jun-26 6.50	1.23	-	-	-	31.57	0.71	-	23
Jun-26 6.75	1.08	-	-	-	30.59	0.66	-	10,000
Jun-26 7.00	0.92	-	-	-	29.60	0.61	-	6
Jun-26 7.25	0.78	-	-	-	28.62	0.56	-	10
Jun-26 7.50	0.66	-	-	-	28.18	0.51	-	18
Jun-26 8.00	0.47	-	-	-	27.57	0.40	-	50
Jun-26 9.00	0.22	-	-	-	26.33	0.23	-	10
Jun-26 9.25	0.17	-	-	-	26.02	0.19	-	10
Sep-26 4.20	3.15	-	-	-	39.68	0.96	-	1
Sep-26 4.50	2.88	-	-	-	38.61	0.94	-	2
Sep-26 4.60	2.79	-	-	-	38.25	0.94	-	25
Sep-26 4.70	2.70	-	-	-	37.90	0.93	-	50
Sep-26 4.80	2.61	-	-	-	37.54	0.92	-	25
Sep-26 4.90	2.53	-	-	-	37.19	0.91	-	25
Sep-26 5.00	2.44	-	-	-	36.83	0.90	-	25
Sep-26 6.25	1.48	-	-	-	32.38	0.73	-	5
Sep-26 6.50	1.31	-	-	-	31.49	0.69	-	16
Dec-26 3.00	4.31	-	-	-	42.95	1.00	-	1
Dec-26 3.50	3.82	-	-	-	41.33	0.99	-	6
Dec-26 3.60	3.72	-	-	-	41.00	0.99	-	5
Dec-26 3.70	3.63	-	-	-	40.68	0.99	-	5
Dec-26 3.80	3.53	-	-	-	40.36	0.98	-	5
Dec-26 3.90	3.44	-	-	-	40.03	0.98	-	5
Dec-26 4.00	3.34	-	-	-	39.71	0.97	-	25,100
Dec-26 4.40	2.97	-	-	-	38.41	0.95	-	50
Dec-26 4.50	2.88	-	-	-	38.09	0.94	-	1
Dec-26 4.60	2.79	-	-	-	37.76	0.93	-	82
Dec-26 4.70	2.70	-	-	-	37.44	0.92	-	50
Dec-26 4.80	2.62	-	-	-	37.11	0.91	-	15,050
Dec-26 4.90	2.54	-	-	-	36.79	0.90	-	50
Dec-26 5.00	2.46	-	-	-	36.46	0.89	-	10,029
Dec-26 5.25	2.25	-	-	-	35.65	0.86	-	25
Dec-26 5.75	1.87	-	-	-	34.03	0.79	-	6
Dec-26 6.00	1.69	-	-	-	33.22	0.76	-	4
Dec-26 6.50	1.37	-	-	-	31.60	0.69	-	5
Dec-26 7.50	0.82	-	-	-	28.76	0.52	-	10
Dec-26 8.00	0.63	-	-	-	28.15	0.44	-	5,000
Dec-26 9.00	0.34	-	-	-	26.91	0.29	-	3
Mar-27 4.50	2.90	-	-	-	37.75	0.93	-	25
Mar-27 4.60	2.82	-	-	-	37.45	0.92	-	25
Mar-27 4.70	2.73	-	-	-	37.14	0.91	-	25
Mar-27 4.80	2.65	-	-	-	36.84	0.90	-	50
Mar-27 4.90	2.57	-	-	-	36.53	0.89	-	50
Mar-27 5.00	2.49	-	-	-	36.22	0.87	-	50
Mar-27 5.25	2.29	-	-	-	35.46	0.85	-	25
Mar-27 6.00	1.75	-	-	-	33.16	0.75	-	25
Mar-27 6.25	1.59	-	-	-	32.40	0.72	-	25
Mar-27 7.50	0.90	-	-	-	28.93	0.53	-	1
Jun-27 3.60	3.73	-	-	-	39.93	0.99	-	7
Jun-27 3.70	3.63	-	-	-	39.66	0.98	-	7
Jun-27 3.80	3.54	-	-	-	39.38	0.98	-	8
Jun-27 4.70	2.74	-	-	-	36.87	0.90	-	1
Jun-27 6.00	1.78	-	-	-	33.25	0.75	-	25
Jun-27 6.25	1.62	-	-	-	32.55	0.71	-	25
Jun-27 6.50	1.47	-	-	-	31.86	0.68	-	25
Jun-27 6.75	1.32	-	-	-	31.16	0.64	-	25
Jun-27 7.00	1.19	-	-	-	30.46	0.61	-	26
Jun-27 7.25	1.07	-	-	-	29.77	0.57	-	25
Dec-27 2.30	5.01	-	-	-	42.28	1.00	-	80
Dec-27 3.50	3.82	-	-	-	39.38	0.99	-	10,001
Dec-27 3.60	3.73	-	-	-	39.13	0.99	-	10
Dec-27 4.20	3.17	-	-	-	37.68	0.95	-	7,000
Dec-27 4.30	3.09	-	-	-	37.44	0.94	-	1
Dec-27 4.90	2.60	-	-	-	35.99	0.87	-	4
Dec-27 5.00	2.53	-	-	-	35.74	0.86	-	2
Dec-27 5.25	2.35	-	-	-	35.14	0.83	-	3
Dec-27 5.50	2.18	-	-	-	34.53	0.80	-	5
Dec-27 7.00	1.30	-	-	-	30.90	0.61	-	2,545
Dec-28 5.00	2.61	-	-	-	36.62	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.70	-	-	-	-	49.26	-	-	10
Jul-25 5.50	-	-	-	-	43.45	-	-	1
Jul-25 6.00	-	-	-	-	39.82	-	-	10
Jul-25 6.25	-	-	-	-	38.01	-0.01	-	1
Jul-25 6.50	0.01	-	-	-	36.19	-0.03	-	20
Jul-25 6.75	0.02	-	-	-	34.38	-0.09	-	40
Jul-25 7.00	0.05	-	-	-	32.56	-0.22	-	133
Jul-25 7.25	0.13	-	-	-	30.75	-0.44	-	33
Jul-25 7.50	0.27	-	-	-	30.21	-0.69	-	2
Jul-25 7.75	0.47	-	-	-	29.98	-0.87	-	15
Jul-25 8.00	0.70	0.77	0.77	0.77	29.75	-0.96	5	35
Jul-25 8.50	1.20	-	-	-	29.29	-1.00	-	5
Aug-25 5.50	0.01	-	-	-	42.12	-0.02	-	10
Aug-25 5.75	0.01	-	-	-	40.37	-0.03	-	20
Aug-25 6.00	0.02	-	-	-	38.63	-0.05	-	21
Aug-25 6.50	0.06	-	-	-	35.13	-0.14	-	12
Aug-25 6.75	0.11	-	-	-	33.39	-0.22	-	408
Aug-25 7.00	0.17	-	-	-	31.64	-0.32	-	15,039
Aug-25 7.25	0.26	-	-	-	29.89	-0.45	-	1
Aug-25 8.50	1.21	-	-	-	28.29	-0.95	-	15
Aug-25 8.75	1.45	1.54	1.54	1.54	28.03	-0.99	5	5
Sep-25 3.20	-	-	-	-	53.68	-	-	32,000
Sep-25 3.50	-	-	-	-	51.79	-	-	1
Sep-25 3.60	-	-	-	-	51.16	-	-	2
Sep-25 3.70	-	-	-	-	50.53	-	-	106
Sep-25 3.90	-	-	-	-	49.27	-	-	20,150
Sep-25 4.00	-	-	-	-	48.64	-	-	57,506
Sep-25 4.10	-	-	-	-	48.01	-	-	20
Sep-25 4.20	-	-	-	-	47.38	-	-	50,028
Sep-25 4.30	-	-	-	-	46.75	-	-	9,012
Sep-25 4.40	-	-	-	-	46.12	-0.01	-	13
Sep-25 4.50	-	-	-	-	45.49	-0.01	-	112
Sep-25 4.70	0.01	-	-	-	44.23	-0.01	-	2
Sep-25 4.80	0.01	-	-	-	43.60	-0.01	-	35
Sep-25 4.90	0.01	-	-	-	42.97	-0.01	-	10
Sep-25 5.00	0.01	-	-	-	42.34	-0.02	-	135
Sep-25 5.25	0.02	-	-	-	40.76	-0.03	-	56
Sep-25 5.50	0.03	-	-	-	39.19	-0.04	-	205
Sep-25 5.75	0.04	-	-	-	37.61	-0.06	-	106
Sep-25 6.00	0.06	-	-	-	36.04	-0.10	-	5,037
Sep-25 6.25	0.09	-	-	-	34.46	-0.14	-	247
Sep-25 6.50	0.12	-	-	-	32.89	-0.19	-	7,510
Sep-25 6.75	0.17	-	-	-	31.31	-0.26	-	153
Sep-25 7.00	0.24	0.27	0.27	0.27	29.73	-0.34	8	15
Sep-25 7.25	0.33	-	-	-	28.16	-0.44	-	1
Sep-25 7.75	0.62	-	-	-	27.36	-0.66	-	5
Sep-25 8.50	1.23	1.25	1.25	1.25	26.53	-0.90	5	30
Dec-25 2.90	-	-	-	-	50.00	-	-	32
Dec-25 3.00	-	-	-	-	49.48	-	-	110
Dec-25 3.10	-	-	-	-	48.95	-	-	5,010
Dec-25 3.20	-	-	-	-	48.43	-	-	117,500
Dec-25 3.40	-	-	-	-	47.38	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	46.85	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	46.33	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	45.80	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	45.28	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	44.23	-0.02	-	104,957
Dec-25 4.10	0.02	-	-	-	43.70	-0.02	-	32
Dec-25 4.20	0.02	-	-	-	43.18	-0.02	-	10,035
Dec-25 4.30	0.02	-	-	-	42.65	-0.03	-	401
Dec-25 4.40	0.03	-	-	-	42.13	-0.03	-	20,351
Dec-25 4.50	0.03	-	-	-	41.60	-0.03	-	5,728
Dec-25 4.60	0.03	-	-	-	41.07	-0.04	-	334
Dec-25 4.70	0.04	0.05	0.05	0.05	40.55	-0.04	2	5,005
Dec-25 4.80	0.04	-	-	-	40.02	-0.05	-	240
Dec-25 4.90	0.05	-	-	-	39.50	-0.05	-	20
Dec-25 5.00	0.06	-	-	-	38.97	-0.06	-	6,272
Dec-25 5.25	0.08	-	-	-	37.66	-0.08	-	15,881
Dec-25 5.50	0.10	-	-	-	36.35	-0.11	-	15,350
Dec-25 5.75	0.14	-	-	-	35.04	-0.14	-	432
Dec-25 6.00	0.18	-	-	-	33.72	-0.18	-	2,351
Dec-25 6.25	0.22	-	-	-	32.41	-0.22	-	128
Dec-25 6.50	0.28	-	-	-	31.10	-0.27	-	68
Dec-25 6.75	0.35	-	-	-	29.78	-0.33	-	16
Dec-25 7.00	0.44	0.42	0.49	0.42	28.47	-0.40	7	168
Dec-25 7.25	0.54	-	-	-	27.16	-0.47	-	6
Dec-25 7.50	0.68	-	-	-	26.67	-0.55	-	5,000
Dec-25 8.00	1.01	-	-	-	26.10	-0.69	-	120
Mar-26 3.30	0.01	-	-	-	44.23	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	42.44	-0.02	-	10
Mar-26 3.90	0.03	-	-	-	41.54	-0.02	-	7
Mar-26 4.00	0.03	-	-	-	41.09	-0.03	-	2
Mar-26 4.10	0.04	-	-	-	40.65	-0.03	-	5
Mar-26 4.20	0.04	-	-	-	40.20	-0.04	-	5
Mar-26 5.00	0.10	-	-	-	36.62	-0.09	-	15,012
Mar-26 5.25	0.13	-	-	-	35.50	-0.11	-	110
Mar-26 5.50	0.16	-	-	-	34.38	-0.14	-	22,616
Mar-26 5.75	0.20	-	-	-	33.26	-0.17	-	865
Mar-26 6.00	0.25	-	-	-	32.14	-0.20	-	10,511
Mar-26 6.25	0.31	-	-	-	31.02	-0.24	-	2
Mar-26 6.50	0.38	-	-	-	29.91	-0.29	-	5
Mar-26 6.75	0.45	-	-	-	28.79	-0.34	-	12
Mar-26 7.00	0.54	-	-	-	27.67	-0.40	-	2
Mar-26 7.25	0.64	-	-	-	26.55	-0.46	-	10
Mar-26 7.50	0.78	-	-	-	26.10	-0.52	-	101
Mar-26 7.75	0.93	-	-	-	25.82	-0.59	-	1
Mar-26 8.00	1.09	-	-	-	25.53	-0.65	-	8
Jun-26 3.10	0.02	-	-	-	43.00	-0.01	-	1
Jun-26 3.80	0.05	-	-	-	40.25	-0.04	-	25,000
Jun-26 4.10	0.06	-	-	-	39.07	-0.05	-	3
Jun-26 4.20	0.07	-	-	-	38.68	-0.06	-	5
Jun-26 4.30	0.08	-	-	-	38.29	-0.06	-	5
Jun-26 4.40	0.09	-	-	-	37.90	-0.07	-	5
Jun-26 4.50	0.10	-	-	-	37.50	-0.07	-	3,751
Jun-26 4.70	0.12	-	-	-	36.72	-0.09	-	5
Jun-26 4.80	0.13	-	-	-	36.32	-0.10	-	6
Jun-26 4.90	0.15	-	-	-	35.93	-0.11	-	5
Jun-26 5.50	0.25	-	-	-	33.58	-0.17	-	18
Jun-26 5.75	0.30	-	-	-	32.59	-0.20	-	110
Jun-26 6.00	0.35	-	-	-	31.61	-0.24	-	2
Jun-26 6.25	0.42	-	-	-	30.63	-0.28	-	3,502
Jun-26 6.50	0.50	-	-	-	29.65	-0.32	-	775
Jun-26 7.00	0.68	-	-	-	27.68	-0.42	-	20
Jun-26 7.25	0.79	-	-	-	26.70	-0.47	-	100
Sep-26 4.00	0.08	-	-	-	38.16	-0.05	-	2
Sep-26 6.00	0.42	0.42	0.42	0.42	31.04	-0.24	5	10
Sep-26 7.00	0.75	0.77	0.77	0.77	27.48	-0.41	5	15
Dec-26 2.50	0.01	-	-	-	41.77	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	40.80	-0.02	-	60,000
Dec-26 3.20	0.04	-	-	-	39.50	-0.03	-	10
Dec-26 3.40	0.05	-	-	-	38.85	-0.04	-	2
Dec-26 3.50	0.06	-	-	-	38.53	-0.04	-	5
Dec-26 3.60	0.07	-	-	-	38.20	-0.04	-	50,002
Dec-26 4.00	0.11	-	-	-	36.91	-0.07	-	25,007
Dec-26 4.20	0.13	-	-	-	36.26	-0.08	-	25
Dec-26 4.30	0.14	-	-	-	35.93	-0.08	-	15,000
Dec-26 4.40	0.16	-	-	-	35.61	-0.09	-	10,000
Dec-26 4.60	0.19	-	-	-	34.96	-0.11	-	80
Dec-26 4.70	0.20	-	-	-	34.64	-0.12	-	5
Dec-26 4.80	0.21	-	-	-	34.31	-0.12	-	15,000
Dec-26 4.90	0.23	-	-	-	33.99	-0.13	-	150
Dec-26 5.00	0.25	-	-	-	33.66	-0.14	-	350
Dec-26 5.25	0.30	-	-	-	32.85	-0.17	-	600
Dec-26 6.50	0.66	-	-	-	28.80	-0.34	-	9
Dec-26 6.75	0.75	-	-	-	27.99	-0.38	-	10
Mar-27 5.25	0.34	-	-	-	32.29	-0.18	-	470
Mar-27 6.75	0.81	-	-	-	27.70	-0.38	-	371
Jun-27 3.00	0.05	-	-	-	37.81	-0.03	-	15,000
Jun-27 4.00	0.15	-	-	-	35.02	-0.08	-	1
Jun-27 5.50	0.46	-	-	-	30.84	-0.22	-	42
Dec-27 3.30	0.10	-	-	-	35.14	-0.05	-	20
Dec-27 3.50	0.12	-	-	-	34.66	-0.06	-	10,040
Dec-27 3.90	0.18	-	-	-	33.69	-0.09	-	10
Dec-27 4.00	0.20	-	-	-	33.44	-0.09	-	42
Dec-27 4.20	0.23	-	-	-	32.96	-0.11	-	7,000
Dec-27 4.40	0.27	-	-	-	32.48	-0.12	-	51,025
Dec-27 4.70	0.33	-	-	-	31.75	-0.15	-	10
Dec-27 5.25	0.47	-	-	-	30.42	-0.21	-	11,500
Dec-27 5.75	0.62	-	-	-	29.21	-0.26	-	7,725
Dec-27 6.00	0.71	-	-	-	28.60	-0.29	-	150
Dec-27 6.25	0.80	-	-	-	28.00	-0.32	-	150
Dec-27 6.50	0.90	-	-	-	27.39	-0.36	-	151
Dec-27 6.75	1.00	-	-	-	26.79	-0.39	-	150
Dec-27 7.00	1.12	-	-	-	26.18	-0.43	-	2,500
Dec-27 7.25	1.24	-	-	-	25.58	-0.47	-	175
Dec-27 7.50	1.37	-	-	-	25.21	-0.50	-	150
Dec-28 4.20	0.36	-	-	-	32.67	-0.14	-	10,000
Dec-29 3.90	0.39	-	-	-	32.97	-0.13	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	1.30	-	-	-	40.07	1.00	-	20
Jul-25 6.75	0.57	-	-	-	34.63	0.91	-	20
Jul-25 7.00	0.36	-	-	-	32.81	0.78	-	5
Jul-25 7.75	0.03	-	-	-	30.23	0.14	-	1,117
Aug-25 7.00	0.48	-	-	-	31.53	0.68	-	30
Aug-25 7.25	0.32	-	-	-	29.78	0.55	-	20
Sep-25 4.40	2.92	-	-	-	45.87	0.99	-	10
Sep-25 6.00	1.38	-	-	-	35.79	0.90	-	25
Sep-25 6.25	1.16	-	-	-	34.21	0.86	-	10
Sep-25 6.50	0.94	-	-	-	32.64	0.81	-	1
Sep-25 6.75	0.75	-	-	-	31.06	0.74	-	5
Dec-25 3.40	3.80	-	-	-	48.34	0.98	-	30
Dec-25 4.00	3.22	-	-	-	45.19	0.97	-	20
Dec-25 5.50	1.83	-	-	-	37.31	0.88	-	50
Dec-25 5.75	1.61	-	-	-	36.00	0.85	-	1
Dec-25 6.25	1.21	-	-	-	33.37	0.77	-	110
Dec-25 7.00	0.68	-	-	-	29.43	0.60	-	2
Mar-26 4.00	3.26	-	-	-	42.84	0.95	-	5
Mar-26 7.25	0.69	-	-	-	28.30	0.54	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	38.01	-0.01	-	550
Aug-25 6.25	0.04	-	-	-	36.88	-0.09	-	560
Aug-25 7.00	0.17	-	-	-	31.64	-0.32	-	50
Aug-25 7.75	0.56	-	-	-	29.08	-0.71	-	3
Sep-25 6.50	0.12	-	-	-	32.89	-0.19	-	1
Dec-25 4.00	0.01	-	-	-	44.23	-0.02	-	30,000
Dec-25 4.80	0.04	-	-	-	40.02	-0.05	-	420
Dec-25 4.90	0.05	-	-	-	39.50	-0.06	-	300
Dec-25 5.00	0.06	-	-	-	38.97	-0.06	-	2
Dec-25 5.50	0.10	-	-	-	36.35	-0.11	-	8
Dec-25 5.75	0.13	-	-	-	35.04	-0.14	-	540
Dec-25 6.00	0.17	-	-	-	33.72	-0.17	-	1
Dec-25 6.25	0.22	-	-	-	32.41	-0.22	-	750
Dec-25 7.00	0.44	-	-	-	28.47	-0.39	-	50
Mar-26 5.75	0.20	-	-	-	33.26	-0.16	-	500
Jun-26 6.00	0.35	-	-	-	31.61	-0.23	-	660

	Previous Close	10.45		07/07/25
	SOLARIA Close	10.15		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	3.15	-	-	-	40.31	1.00	-	10
Jul-25 7.75	2.40	-	-	-	39.40	1.00	-	20
Jul-25 8.00	2.15	-	-	-	39.09	1.00	-	10
Jul-25 8.25	1.91	-	-	-	38.79	1.00	-	20
Jul-25 9.00	1.16	-	-	-	37.88	0.97	-	10
Jul-25 9.50	0.71	-	-	-	37.27	0.85	-	70
Jul-25 9.75	0.51	-	-	-	36.97	0.75	-	20
Jul-25 10.50	0.12	-	-	-	36.11	0.31	-	1,134
Aug-25 7.00	3.17	-	-	-	40.25	1.00	-	6
Aug-25 7.25	2.92	-	-	-	39.94	1.00	-	20
Aug-25 7.50	2.67	-	-	-	39.64	0.99	-	10
Aug-25 8.75	1.48	-	-	-	38.12	0.90	-	10
Aug-25 9.00	1.27	-	-	-	37.82	0.85	-	20
Aug-25 9.50	0.89	-	-	-	37.21	0.73	-	20
Aug-25 10.00	0.58	-	-	-	36.60	0.58	-	110
Aug-25 10.50	0.34	-	-	-	36.05	0.42	-	10
Aug-25 11.00	0.19	-	-	-	35.53	0.27	-	1
Aug-25 11.50	0.09	-	-	-	35.00	0.16	-	30
Sep-25 6.50	3.68	-	-	-	39.57	1.00	-	1
Sep-25 7.50	2.70	-	-	-	38.61	0.97	-	10
Sep-25 9.25	1.22	-	-	-	36.95	0.75	-	1
Sep-25 10.00	0.76	-	-	-	36.23	0.58	-	10
Sep-25 10.50	0.53	-	-	-	35.78	0.46	-	40
Sep-25 11.00	0.35	-	-	-	35.34	0.35	-	30
Dec-25 6.25	3.98	-	-	-	39.42	0.98	-	1
Dec-25 7.50	2.84	-	-	-	38.76	0.91	-	10
Dec-25 7.75	2.64	-	-	-	38.63	0.88	-	2
Dec-25 8.25	2.24	-	-	-	38.37	0.83	-	1
Dec-25 8.50	2.06	-	-	-	38.24	0.80	-	11
Dec-25 9.00	1.71	-	-	-	37.97	0.74	-	40
Dec-25 9.50	1.40	-	-	-	37.71	0.66	-	27
Dec-25 10.50	0.91	-	-	-	37.19	0.51	-	1
Dec-25 11.50	0.55	-	-	-	36.66	0.36	-	50
Dec-25 13.00	0.24	-	-	-	35.87	0.19	-	10
Mar-26 8.00	2.62	-	-	-	38.68	0.82	-	10
Mar-26 12.00	0.68	-	-	-	37.23	0.37	-	25
Mar-26 13.00	0.46	-	-	-	36.87	0.27	-	25
Mar-26 13.50	0.37	-	-	-	36.69	0.23	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.00	-	-	-	-	39.66	-	-	15
Jul-25 8.25	-	-	-	-	39.36	-	-	4
Sep-25 8.00	0.06	-	-	-	38.18	-0.07	-	10
Sep-25 8.50	0.12	-	-	-	37.70	-0.13	-	110
Sep-25 9.00	0.22	-	-	-	37.23	-0.21	-	4
Dec-25 5.25	0.01	-	-	-	40.99	-0.01	-	5
Dec-25 6.00	0.02	-	-	-	40.60	-0.02	-	4
Dec-25 7.50	0.14	-	-	-	39.81	-0.10	-	50
Dec-25 9.00	0.51	-	-	-	39.02	-0.27	-	60
Mar-26 6.50	0.11	-	-	-	40.05	-0.06	-	100
Mar-26 9.75	1.06	-	-	-	38.87	-0.38	-	31

	Previous Close	20.28		07/07/25
	TECNICAS REUNIDAS Close	20.60		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 20.16	0.73	-	-	-	32.83	0.66	-	5
Jul-25 21.07	0.28	0.13	0.13	0.13	32.38	0.36	5	10
Sep-25 10.54	10.10	-	-	-	41.45	1.00	-	10
Sep-25 14.66	6.03	-	-	-	38.72	0.98	-	3
Sep-25 16.04	4.72	-	-	-	37.81	0.94	-	9
Sep-25 16.95	3.90	-	-	-	37.20	0.90	-	5
Sep-25 20.16	1.57	-	-	-	35.07	0.59	-	6
Dec-25 18.33	3.35	-	-	-	36.22	0.74	-	3
Jun-26 11.91	9.00	-	-	-	39.36	0.95	-	2
Dec-26 11.91	9.19	-	-	-	39.08	0.93	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.66	-	-	-	-	38.23	-	-	5
Jul-25 15.12	-	-	-	-	37.84	-	-	5
Jul-25 16.95	-	-	-	-	36.30	-	-	5
Jul-25 17.41	-	-	-	-	35.91	-	-	2
Aug-25 15.12	0.01	-	-	-	39.82	-0.01	-	3
Aug-25 15.58	0.01	-	-	-	39.44	-0.01	-	5
Aug-25 16.04	0.02	-	-	-	39.06	-0.02	-	5
Aug-25 16.49	0.04	-	-	-	38.69	-0.03	-	5
Aug-25 16.95	0.06	-	-	-	38.31	-0.05	-	5
Aug-25 17.87	0.14	-	-	-	37.55	-0.11	-	5
Sep-25 8.70	-	-	-	-	43.46	-	-	529
Sep-25 9.62	-	-	-	-	42.85	-	-	1
Sep-25 12.83	-	-	-	-	40.72	-	-	7
Sep-25 14.66	0.03	-	-	-	39.51	-0.02	-	4
Dec-25 8.70	-	-	-	-	41.69	-	-	25
Dec-25 12.37	0.04	-	-	-	39.79	-0.02	-	5
Jun-26 15.12	0.77	-	-	-	39.58	-0.15	-	1

	Previous Close	4.56		07/07/25
	TELEFONICA Close	4.55		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.50	0.09	0.09	0.09	0.09	19.25	0.63	2	150
Jul-25 4.60	0.04	-	-	-	18.41	0.37	-	300
Jul-25 4.70	0.01	-	-	-	17.93	0.15	-	30
Aug-25 4.50	0.15	-	-	-	19.74	0.59	-	60
Aug-25 4.70	0.05	-	-	-	18.43	0.31	-	16
Sep-25 4.00	0.59	-	-	-	25.56	0.89	-	13
Sep-25 4.30	0.34	-	-	-	21.88	0.74	-	50
Sep-25 4.50	0.19	-	-	-	19.44	0.58	-	46
Sep-25 4.60	0.14	-	-	-	18.63	0.48	-	342
Sep-25 4.70	0.09	-	-	-	18.19	0.38	-	116
Sep-25 4.80	0.06	-	-	-	17.75	0.28	-	400
Sep-25 4.90	0.04	-	-	-	17.31	0.19	-	80
Sep-25 5.00	0.02	-	-	-	16.87	0.12	-	40
Sep-25 5.25	-	-	-	-	15.77	0.03	-	150
Dec-25 3.60	1.00	-	-	-	25.07	0.94	-	75
Dec-25 3.90	0.72	-	-	-	22.92	0.88	-	150
Dec-25 4.00	0.64	-	-	-	22.20	0.85	-	1
Dec-25 4.10	0.55	-	-	-	21.48	0.81	-	200
Dec-25 4.20	0.47	-	-	-	20.76	0.76	-	225
Dec-25 4.30	0.40	-	-	-	20.04	0.71	-	10,411
Dec-25 4.40	0.33	-	-	-	19.33	0.65	-	199
Dec-25 4.50	0.26	-	-	-	18.61	0.59	-	63,102
Dec-25 4.60	0.21	-	-	-	18.10	0.51	-	224
Dec-25 4.70	0.16	-	-	-	17.78	0.44	-	44,135
Dec-25 4.80	0.12	-	-	-	17.45	0.36	-	1,511
Dec-25 4.90	0.09	-	-	-	17.13	0.29	-	115
Dec-25 5.00	0.06	-	-	-	16.81	0.23	-	1,574
Dec-25 5.25	0.02	-	-	-	16.00	0.10	-	350
Mar-26 3.40	1.19	-	-	-	25.71	0.96	-	10
Mar-26 4.20	0.49	-	-	-	20.96	0.74	-	105
Mar-26 4.30	0.42	-	-	-	20.37	0.69	-	192
Mar-26 4.40	0.35	-	-	-	19.77	0.63	-	4
Mar-26 4.50	0.29	0.27	0.27	0.26	19.18	0.57	20	874
Mar-26 4.60	0.24	-	-	-	18.78	0.51	-	7
Mar-26 4.70	0.20	-	-	-	18.56	0.44	-	35,000
Mar-26 4.80	0.15	-	-	-	18.34	0.38	-	10
Mar-26 4.90	0.12	0.09	0.09	0.09	18.12	0.32	5	18
Mar-26 5.00	0.09	-	-	-	17.90	0.27	-	10
Jun-26 4.20	0.51	-	-	-	20.65	0.72	-	30,020
Jun-26 4.40	0.38	-	-	-	19.73	0.62	-	25,004
Jun-26 4.60	0.27	-	-	-	18.95	0.50	-	35
Jun-26 4.70	0.23	-	-	-	18.77	0.45	-	150
Jun-26 4.80	0.19	-	-	-	18.59	0.39	-	150
Jun-26 4.90	0.16	-	-	-	18.40	0.34	-	2,503
Jun-26 5.00	0.13	-	-	-	18.22	0.30	-	10
Sep-26 4.60	0.29	-	-	-	19.37	0.50	-	3
Dec-26 3.70	0.91	-	-	-	22.40	0.89	-	25
Dec-26 3.90	0.75	-	-	-	21.78	0.83	-	17
Dec-26 4.00	0.67	-	-	-	21.47	0.79	-	22,650
Dec-26 4.20	0.53	-	-	-	20.86	0.70	-	47
Dec-26 4.30	0.47	-	-	-	20.55	0.65	-	10
Dec-26 4.40	0.41	-	-	-	20.24	0.60	-	2
Dec-26 4.50	0.36	-	-	-	19.93	0.55	-	20,005
Dec-26 4.60	0.31	-	-	-	19.72	0.50	-	35,000
Dec-26 4.70	0.27	-	-	-	19.58	0.45	-	10
Dec-26 4.90	0.20	-	-	-	19.30	0.36	-	2
Mar-27 4.80	0.26	-	-	-	19.99	0.42	-	4
Jun-27 4.00	0.69	-	-	-	22.20	0.76	-	8
Jun-27 4.80	0.29	-	-	-	20.65	0.42	-	150
Jun-27 4.90	0.25	-	-	-	20.51	0.38	-	150
Jun-27 5.00	0.22	-	-	-	20.37	0.35	-	150
Jun-27 5.75	0.08	-	-	-	19.32	0.16	-	20
Dec-27 4.00	0.72	-	-	-	23.28	0.74	-	110
Dec-27 4.20	0.60	-	-	-	22.95	0.66	-	1
Dec-27 4.40	0.50	-	-	-	22.61	0.58	-	10
Dec-27 4.50	0.45	-	-	-	22.44	0.54	-	26
Dec-27 4.60	0.41	-	-	-	22.29	0.50	-	1
Dec-27 4.70	0.37	-	-	-	22.16	0.47	-	30,000
Dec-27 5.00	0.28	-	-	-	21.76	0.38	-	415
Dec-27 5.25	0.21	-	-	-	21.43	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.44	0.16	-	12,000
Jun-28 4.00	0.74	-	-	-	24.31	0.72	-	100
Jun-28 5.00	0.33	-	-	-	23.02	0.39	-	4
Dec-28 4.00	0.76	-	-	-	25.10	0.71	-	18
Dec-28 4.40	0.57	-	-	-	24.63	0.57	-	1
Dec-28 4.80	0.42	-	-	-	24.20	0.46	-	10
Dec-28 5.25	0.30	-	-	-	23.74	0.36	-	50
Dec-29 3.40	1.19	-	-	-	26.75	0.94	-	10
Dec-29 4.30	0.65	-	-	-	25.90	0.59	-	1
Dec-29 4.50	0.58	-	-	-	25.70	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.26	0.43	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	-	-	-	-	25.27	-	-	1
Jul-25 4.10	-	-	-	-	24.04	-0.01	-	5
Jul-25 4.20	-	-	-	-	22.82	-0.02	-	65
Jul-25 4.30	-	-	-	-	21.59	-0.06	-	2
Jul-25 4.40	0.01	-	-	-	20.37	-0.17	-	3
Jul-25 4.50	0.04	-	-	-	19.15	-0.37	-	42
Jul-25 4.60	0.09	-	-	-	18.31	-0.63	-	62
Jul-25 4.70	0.16	-	-	-	17.83	-0.85	-	4
Aug-25 4.30	0.04	-	-	-	21.95	-0.20	-	4
Aug-25 4.40	0.06	-	-	-	20.72	-0.29	-	3
Aug-25 4.60	0.14	-	-	-	18.66	-0.55	-	1
Aug-25 4.70	0.20	-	-	-	18.18	-0.70	-	1
Aug-25 5.00	0.45	-	-	-	16.75	-0.98	-	10
Sep-25 3.40	-	-	-	-	32.47	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	31.25	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	30.02	-0.03	-	715
Sep-25 3.70	0.01	-	-	-	28.80	-0.05	-	103
Sep-25 3.80	0.02	-	-	-	27.58	-0.06	-	1,022
Sep-25 3.90	0.02	-	-	-	26.35	-0.08	-	43
Sep-25 4.00	0.03	-	-	-	25.13	-0.11	-	74
Sep-25 4.10	0.04	-	-	-	23.90	-0.15	-	217
Sep-25 4.20	0.05	-	-	-	22.68	-0.20	-	1,015
Sep-25 4.30	0.07	-	-	-	21.45	-0.25	-	67
Sep-25 4.40	0.10	-	-	-	20.23	-0.33	-	57,567
Sep-25 4.50	0.13	0.12	0.12	0.12	19.01	-0.42	10	100
Sep-25 4.60	0.17	-	-	-	18.20	-0.53	-	192
Sep-25 4.70	0.23	-	-	-	17.76	-0.64	-	153
Sep-25 5.00	0.46	-	-	-	16.44	-0.91	-	4
Dec-25 2.60	-	-	-	-	31.92	-	-	3
Dec-25 2.70	-	-	-	-	31.20	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	29.04	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	28.33	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	27.61	-0.03	-	1
Dec-25 3.30	0.02	-	-	-	26.89	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	26.17	-0.05	-	16
Dec-25 3.50	0.03	-	-	-	25.45	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	24.73	-0.09	-	1,872
Dec-25 3.70	0.04	-	-	-	24.02	-0.12	-	13
Dec-25 3.80	0.06	-	-	-	23.30	-0.14	-	624
Dec-25 3.90	0.07	-	-	-	22.58	-0.18	-	199
Dec-25 4.00	0.09	-	-	-	21.86	-0.22	-	80,004
Dec-25 4.10	0.11	-	-	-	21.14	-0.27	-	20,226
Dec-25 4.20	0.14	-	-	-	20.42	-0.32	-	200
Dec-25 4.30	0.17	-	-	-	19.70	-0.38	-	1,566
Dec-25 4.40	0.21	-	-	-	18.99	-0.45	-	244
Dec-25 4.50	0.25	-	-	-	18.27	-0.52	-	1,978
Dec-25 4.60	0.31	-	-	-	17.76	-0.60	-	80,233
Dec-25 4.70	0.37	-	-	-	17.44	-0.67	-	42,188
Dec-25 4.80	0.44	-	-	-	17.11	-0.73	-	30
Dec-25 5.00	0.60	-	-	-	16.47	-0.85	-	17
Dec-25 5.25	0.82	-	-	-	15.66	-0.94	-	100
Dec-25 5.50	1.06	-	-	-	14.86	-0.98	-	100
Dec-25 5.75	1.30	-	-	-	14.05	-1.00	-	425
Dec-25 6.00	1.55	-	-	-	13.24	-1.00	-	153
Dec-25 6.25	1.80	-	-	-	12.44	-1.00	-	282
Mar-26 2.20	-	-	-	-	31.00	-	-	3
Mar-26 3.20	0.02	-	-	-	25.06	-0.05	-	4
Mar-26 3.50	0.04	-	-	-	23.28	-0.09	-	2
Mar-26 3.60	0.05	-	-	-	22.68	-0.11	-	100
Mar-26 3.70	0.06	-	-	-	22.09	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	21.50	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	20.90	-0.20	-	122
Mar-26 4.00	0.12	-	-	-	20.31	-0.24	-	142
Mar-26 4.10	0.14	-	-	-	19.71	-0.29	-	35
Mar-26 4.20	0.17	-	-	-	19.12	-0.33	-	149
Mar-26 4.30	0.20	-	-	-	18.53	-0.39	-	30
Mar-26 4.40	0.24	-	-	-	17.93	-0.45	-	30,001
Mar-26 4.50	0.29	-	-	-	17.34	-0.51	-	10
Mar-26 4.60	0.34	-	-	-	16.94	-0.57	-	15,000
Mar-26 4.70	0.40	-	-	-	16.72	-0.64	-	35,000
Jun-26 3.40	0.05	-	-	-	21.82	-0.11	-	1,316
Jun-26 3.50	0.06	-	-	-	21.36	-0.13	-	25
Jun-26 3.60	0.08	-	-	-	20.89	-0.15	-	3,000
Jun-26 3.70	0.10	-	-	-	20.43	-0.19	-	100
Jun-26 3.90	0.14	-	-	-	19.51	-0.26	-	27
Jun-26 4.00	0.17	-	-	-	19.05	-0.30	-	25
Jun-26 4.10	0.20	-	-	-	18.58	-0.34	-	10
Jun-26 4.20	0.24	-	-	-	18.12	-0.39	-	30,525
Jun-26 4.30	0.28	-	-	-	17.66	-0.45	-	12
Jun-26 4.40	0.32	-	-	-	17.20	-0.50	-	25,004
Jun-26 5.00	0.72	-	-	-	15.69	-0.80	-	36
Jun-26 5.50	1.16	-	-	-	14.77	-0.94	-	300
Sep-26 3.20	0.04	-	-	-	21.19	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	20.82	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	18.25	-0.30	-	10,000
Sep-26 4.10	0.22	-	-	-	17.89	-0.35	-	607
Sep-26 6.00	1.64	-	-	-	14.01	-0.98	-	5
Dec-26 3.50	0.10	-	-	-	19.15	-0.17	-	4
Dec-26 3.60	0.12	-	-	-	18.85	-0.20	-	1
Dec-26 3.80	0.17	-	-	-	18.23	-0.27	-	1
Dec-26 3.90	0.20	-	-	-	17.92	-0.31	-	1,280
Dec-26 4.00	0.24	-	-	-	17.61	-0.35	-	22,004
Dec-26 4.10	0.27	-	-	-	17.31	-0.40	-	1
Dec-26 4.30	0.37	-	-	-	16.69	-0.49	-	45
Dec-26 4.40	0.42	-	-	-	16.38	-0.54	-	35
Dec-26 4.50	0.47	-	-	-	16.07	-0.59	-	31
Dec-26 4.60	0.53	-	-	-	15.86	-0.63	-	35,000
Dec-26 4.80	0.67	-	-	-	15.58	-0.72	-	50
Dec-26 5.00	0.83	-	-	-	15.30	-0.79	-	1
Dec-26 6.00	1.72	-	-	-	13.91	-0.98	-	4
Dec-26 6.25	1.97	-	-	-	13.56	-0.99	-	17
Mar-27 4.00	0.26	-	-	-	17.42	-0.36	-	30
Mar-27 4.10	0.30	-	-	-	17.17	-0.40	-	25
Mar-27 4.20	0.34	-	-	-	16.91	-0.44	-	600
Mar-27 4.70	0.62	-	-	-	15.82	-0.66	-	1
Jun-27 3.80	0.22	-	-	-	17.12	-0.31	-	10
Jun-27 3.90	0.26	-	-	-	16.90	-0.35	-	19
Jun-27 4.00	0.30	-	-	-	16.68	-0.39	-	10
Jun-27 4.30	0.44	-	-	-	16.02	-0.52	-	10
Jun-27 4.40	0.50	-	-	-	15.80	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	20.11	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	18.76	-0.12	-	7,500
Dec-27 4.00	0.38	-	-	-	17.07	-0.42	-	3
Dec-27 4.10	0.43	-	-	-	16.90	-0.46	-	3
Dec-27 4.20	0.48	-	-	-	16.74	-0.50	-	1
Dec-27 4.60	0.72	-	-	-	16.08	-0.64	-	250
Dec-27 4.70	0.79	-	-	-	15.95	-0.68	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.60	0.04	-	-	-	18.41	0.37	-	1
Sep-25 4.20	0.42	-	-	-	23.11	0.80	-	10
Dec-25 3.00	1.43	-	-	-	29.38	0.97	-	5
Dec-25 4.50	0.19	-	-	-	18.61	0.48	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.20	-	-	-	-	22.82	-0.02	-	650
Aug-25 4.20	0.02	-	-	-	23.18	-0.13	-	660
Sep-25 3.80	0.02	-	-	-	27.58	-0.06	-	270
Sep-25 4.00	0.03	-	-	-	25.13	-0.11	-	10
Sep-25 4.10	0.04	-	-	-	23.90	-0.15	-	570
Sep-25 4.30	0.07	-	-	-	21.45	-0.25	-	1
Sep-25 5.00	0.45	-	-	-	16.44	-0.88	-	9
Dec-25 3.60	0.03	-	-	-	24.73	-0.09	-	240
Dec-25 3.90	0.07	-	-	-	22.58	-0.18	-	300
Dec-25 4.00	0.09	-	-	-	21.86	-0.22	-	5
Dec-25 4.10	0.11	-	-	-	21.14	-0.26	-	590
Dec-25 4.30	0.17	-	-	-	19.70	-0.38	-	750
Dec-25 5.00	0.60	-	-	-	16.47	-0.84	-	10
Dec-25 7.50	3.04	-	-	-	8.40	-0.99	-	5
Dec-25 8.50	4.03	-	-	-	5.18	-0.99	-	48
Dec-25 9.50	5.02	-	-	-	3.41	-0.99	-	50
Dec-25 10.00	5.52	-	-	-	3.41	-0.99	-	53
Dec-25 11.00	6.51	-	-	-	3.41	-0.99	-	52
Dec-25 12.00	7.50	-	-	-	3.41	-0.99	-	361
Dec-25 16.50	11.96	-	-	-	3.41	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	19.71	-0.28	-	600
Mar-26 4.30	0.20	-	-	-	18.53	-0.38	-	680
Mar-26 5.00	0.61	-	-	-	16.06	-0.77	-	5
Mar-26 7.75	3.25	-	-	-	10.02	-0.99	-	750
Jun-26 4.20	0.23	-	-	-	18.12	-0.39	-	400

	Previous Close	2.02		07/07/25
	UNICAJA Close	2.07		07/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.00	0.02	-	-	-	29.98	-0.24	-	5
Dec-25 1.30	-	-	-	-	29.48	-0.01	-	8

	Previous Close	97.40		07/07/25
	VIDRALA Close	96.00		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	5.76	-	-	-	20.20	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.51	-	-	-	20.06	-0.29	-	5
Mar-26 105.00	11.66	-	-	-	17.59	-0.71	-	4

	Previous Close	60.50		07/07/25
	VISCOFAN Close	60.40		07/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 62.98	0.04	-	-	-	14.76	0.06	-	1
Aug-25 62.98	0.48	-	-	-	16.84	0.25	-	1
Aug-25 64.95	0.12	-	-	-	15.69	0.09	-	1
Sep-25 62.98	0.91	-	-	-	16.67	0.32	-	1
Dec-25 49.20	11.80	-	-	-	21.09	0.95	-	1
Dec-25 64.95	1.01	-	-	-	15.61	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 55.11	-	-	-	-	18.79	-	-	1
Jul-25 59.04	0.21	-	-	-	16.69	-0.21	-	4
Jul-25 61.01	0.99	-	-	-	15.58	-0.63	-	1
Jul-25 62.98	2.59	-	-	-	14.37	-0.96	-	10
Aug-25 59.04	0.77	-	-	-	17.64	-0.33	-	2
Sep-25 51.17	0.07	-	-	-	20.65	-0.03	-	1
Sep-25 53.14	0.15	-	-	-	19.70	-0.06	-	1
Sep-25 59.04	1.13	-	-	-	16.83	-0.35	-	2
Dec-25 53.14	0.46	-	-	-	15.60	-0.14	-	1
Dec-25 55.11	0.79	-	-	-	14.98	-0.22	-	1
Dec-25 59.04	2.05	-	-	-	13.75	-0.46	-	4
Dec-25 61.01	3.06	-	-	-	13.06	-0.61	-	2
Dec-25 62.98	4.32	-	-	-	12.21	-0.76	-	3
Mar-26 57.08	1.86	-	-	-	14.88	-0.35	-	1
Mar-26 59.04	2.65	-	-	-	14.43	-0.46	-	1
Mar-26 62.98	4.86	-	-	-	13.37	-0.69	-	2

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

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

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