Boletin

DAILY BULLETIN 07/14/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	46,252	-	-	46,252	-
MINI IBEX-35	3,229	135	133	3,497	1.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	12,439	996	681	14,116	1.46
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	85,412	-	-	85,412
MINI IBEX-35	2,584	85,219	89,229	177,032
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,635,758	1,642,948	4,125,239	7,403,945
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,009.20		14/07/25
	IBEX - 35 Close	14,036.00		14/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,042.6	14,052	14,070	13,845	25,653	66,195
15-Aug-25	14,064.0	14,092	14,092	13,912	20,599	19,127
19-Sep-25	14,077.0	-	-	-	-	-
19-Dec-25	14,002.0	-	-	-	-	90
20-Mar-26	13,994.0	-	-	-	-	-
19-Jun-26	13,838.0	-	-	-	-	-
18-Sep-26	13,762.0	-	-	-	-	-
18-Dec-26	13,679.0	-	-	-	-	-
19-Mar-27	13,672.0	-	-	-	-	-
18-Jun-27	13,520.0	-	-	-	-	-
17-Sep-27	13,451.0	-	-	-	-	-
17-Dec-27	13,382.0	-	-	-	-	-
16-Jun-28	13,258.0	-	-	-	-	-
15-Dec-28	13,129.0	-	-	-	-	-
15-Jun-29	13,021.0	-	-	-	-	-
21-Dec-29	12,931.0	-	-	-	-	-
21-Jun-30	12,820.0	-	-	-	-	-

	Previous Close	-		14/07/25
	MINI IBEX-35 Close	-		14/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,042.6	14,065	14,070	13,855	2,108	1,497
25-Jul-25	14,048.0	-	-	-	-	-
01-Aug-25	14,051.0	-	-	-	-	-
08-Aug-25	14,057.0	-	-	-	-	-
15-Aug-25	14,064.0	14,080	14,080	13,910	1,119	1,082
19-Sep-25	14,077.0	-	-	-	-	4
19-Dec-25	14,002.0	13,945	13,945	13,935	2	1
20-Mar-26	13,994.0	-	-	-	-	-
19-Jun-26	13,838.0	-	-	-	-	-
18-Sep-26	13,762.0	-	-	-	-	-
18-Dec-26	13,679.0	-	-	-	-	-
19-Mar-27	13,672.0	-	-	-	-	-
18-Jun-27	13,520.0	-	-	-	-	-
17-Sep-27	13,451.0	-	-	-	-	-
17-Dec-27	13,382.0	-	-	-	-	-
16-Jun-28	13,258.0	-	-	-	-	-
15-Dec-28	13,129.0	-	-	-	-	-
15-Jun-29	13,021.0	-	-	-	-	-
21-Dec-29	12,931.0	-	-	-	-	-
21-Jun-30	12,820.0	-	-	-	-	-

	Previous Close	-		14/07/25
	MICRO IBEX-35 Close	-		14/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,042.6	-	-	-	-	-
15-Aug-25	14,064.0	-	-	-	-	-

	Previous Close	1,235.50		14/07/25
	IBEX BANCOS Close	1,241.00		14/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,241.3	-	-	-	-	-
15-Aug-25	1,243.0	-	-	-	-	-
19-Sep-25	1,244.0	-	-	-	-	-
19-Dec-25	1,226.0	-	-	-	-	-
20-Mar-26	1,229.0	-	-	-	-	-
19-Jun-26	1,203.0	-	-	-	-	-
18-Sep-26	1,206.0	-	-	-	-	-
18-Dec-26	1,188.0	-	-	-	-	-
19-Mar-27	1,191.0	-	-	-	-	-
18-Jun-27	1,166.0	-	-	-	-	-
17-Sep-27	1,169.0	-	-	-	-	-
17-Dec-27	1,153.0	-	-	-	-	-
16-Jun-28	1,135.0	-	-	-	-	-
15-Dec-28	1,122.0	-	-	-	-	-
15-Jun-29	1,105.0	-	-	-	-	-
21-Dec-29	1,096.0	-	-	-	-	-
21-Jun-30	1,080.0	-	-	-	-	-

	Previous Close	1,653.50		14/07/25
	IBEX ENERGIA Close	1,656.40		14/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,656.8	-	-	-	-	-
15-Aug-25	1,657.0	-	-	-	-	-
19-Sep-25	1,660.0	-	-	-	-	-
19-Dec-25	1,664.0	-	-	-	-	-
20-Mar-26	1,641.0	-	-	-	-	-
19-Jun-26	1,645.0	-	-	-	-	-
18-Sep-26	1,602.0	-	-	-	-	-
18-Dec-26	1,604.0	-	-	-	-	-
19-Mar-27	1,583.0	-	-	-	-	-
18-Jun-27	1,586.0	-	-	-	-	-
17-Sep-27	1,545.0	-	-	-	-	-
17-Dec-27	1,549.0	-	-	-	-	-
16-Jun-28	1,536.0	-	-	-	-	-
15-Dec-28	1,501.0	-	-	-	-	-
15-Jun-29	1,490.0	-	-	-	-	-
21-Dec-29	1,460.0	-	-	-	-	-
21-Jun-30	1,451.0	-	-	-	-	-

	Previous Close	385.20		14/07/25
	IBEX - 35 Impacto DIV Close	385.80		14/07/25

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	544.0	-	-	-	-	5,725
18-Dec-26	552.0	-	-	-	-	600
17-Dec-27	532.0	-	-	-	-	75
15-Dec-28	521.0	-	-	-	-	150
21-Dec-29	515.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	154.60		14/07/25
	ACCIONA Close	155.30		14/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	155.33	-	-	-	-	-
15-Aug-25	155.57	-	-	-	-	-
19-Sep-25	155.86	-	-	-	-	1,224
19-Dec-25	156.58	-	-	-	-	-
20-Mar-26	157.26	-	-	-	-	-
19-Jun-26	157.93	-	-	-	-	-
18-Sep-26	153.11	-	-	-	-	-
18-Dec-26	153.75	-	-	-	-	-
19-Mar-27	154.43	-	-	-	-	-
18-Jun-27	155.15	-	-	-	-	-
17-Sep-27	150.28	-	-	-	-	-
17-Dec-27	151.06	-	-	-	-	-
16-Jun-28	152.70	-	-	-	-	-
15-Dec-28	148.71	-	-	-	-	-
15-Jun-29	150.52	-	-	-	-	-
21-Dec-29	146.93	-	-	-	-	-
21-Jun-30	148.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	155.33	-	-	-	-	-
15-Aug-25	155.57	-	-	-	-	-
19-Sep-25	155.86	-	-	-	-	-
19-Dec-25	156.58	-	-	-	-	-
20-Mar-26	157.26	-	-	-	-	-
19-Jun-26	157.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	155.30	-	-	-	-	-

	Previous Close	22.62		14/07/25
	ACCIONA ENERGIA Close	22.82		14/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.82	-	-	-	-	-
15-Aug-25	22.86	-	-	-	-	-
19-Sep-25	22.90	-	-	-	-	-
19-Dec-25	23.01	-	-	-	-	-
20-Mar-26	23.11	-	-	-	-	-
19-Jun-26	22.71	-	-	-	-	-
18-Sep-26	22.80	-	-	-	-	-
18-Dec-26	22.90	-	-	-	-	-
19-Mar-27	23.00	-	-	-	-	-
18-Jun-27	22.60	-	-	-	-	-
17-Sep-27	22.71	-	-	-	-	-
17-Dec-27	22.83	-	-	-	-	-
16-Jun-28	22.58	-	-	-	-	-
15-Dec-28	22.83	-	-	-	-	-
15-Jun-29	22.61	-	-	-	-	-
21-Dec-29	22.93	-	-	-	-	-
21-Jun-30	22.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.82	-	-	-	-	-
15-Aug-25	22.86	-	-	-	-	-
19-Sep-25	22.90	-	-	-	-	-
19-Dec-25	23.01	-	-	-	-	-
20-Mar-26	23.11	-	-	-	-	-
19-Jun-26	22.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.82	-	-	-	-	-

	Previous Close	11.11		14/07/25
	ACERINOX Close	11.10		14/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.79	-	-	-	-	-
15-Aug-25	10.81	-	-	-	-	-
19-Sep-25	10.83	10.77	10.77	10.77	1	-
19-Dec-25	10.88	-	-	-	-	-
20-Mar-26	10.60	-	-	-	-	-
19-Jun-26	10.64	-	-	-	-	-
18-Sep-26	10.35	-	-	-	-	-
18-Dec-26	10.40	-	-	-	-	-
19-Mar-27	10.10	-	-	-	-	-
18-Jun-27	10.15	-	-	-	-	-
17-Sep-27	9.86	-	-	-	-	-
17-Dec-27	9.91	-	-	-	-	-
16-Jun-28	9.66	-	-	-	-	-
15-Dec-28	9.42	-	-	-	-	-
15-Jun-29	9.18	-	-	-	-	-
21-Dec-29	8.93	-	-	-	-	-
21-Jun-30	8.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.79	-	-	-	-	-
15-Aug-25	10.81	-	-	-	-	-
19-Sep-25	10.83	-	-	-	-	-
19-Dec-25	10.88	-	-	-	-	-
20-Mar-26	10.60	-	-	-	-	-
19-Jun-26	10.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.10	-	-	-	-	-

	Previous Close	56.45		14/07/25
	ACS Close	56.70		14/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.71	-	-	-	-	-
15-Aug-25	56.80	-	-	-	-	-
19-Sep-25	56.91	-	-	-	-	91
19-Dec-25	57.17	-	-	-	-	-
20-Mar-26	56.91	-	-	-	-	-
19-Jun-26	57.16	-	-	-	-	-
18-Sep-26	55.68	-	-	-	-	-
18-Dec-26	55.92	-	-	-	-	-
19-Mar-27	55.62	-	-	-	-	-
18-Jun-27	55.88	-	-	-	-	-
17-Sep-27	54.39	-	-	-	-	-
17-Dec-27	54.67	-	-	-	-	-
16-Jun-28	54.70	-	-	-	-	-
15-Dec-28	53.44	-	-	-	-	-
15-Jun-29	53.53	-	-	-	-	-
21-Dec-29	52.40	-	-	-	-	-
21-Jun-30	52.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.71	-	-	-	-	-
15-Aug-25	56.80	-	-	-	-	-
19-Sep-25	56.91	-	-	-	-	-
19-Dec-25	57.17	-	-	-	-	-
20-Mar-26	56.91	-	-	-	-	-
19-Jun-26	57.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.70	-	-	-	-	-

	Previous Close	23.38		14/07/25
	AENA Close	23.50		14/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.51	-	-	-	-	-
15-Aug-25	23.54	-	-	-	-	-
19-Sep-25	23.59	-	-	-	-	30
19-Dec-25	23.69	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	22.83	-	-	-	-	-
18-Sep-26	22.93	-	-	-	-	-
18-Dec-26	23.02	-	-	-	-	-
19-Mar-27	23.13	-	-	-	-	-
18-Jun-27	22.12	-	-	-	-	-
17-Sep-27	22.23	-	-	-	-	-
17-Dec-27	22.34	-	-	-	-	-
16-Jun-28	21.45	-	-	-	-	-
15-Dec-28	21.70	-	-	-	-	-
15-Jun-29	20.81	-	-	-	-	-
21-Dec-29	21.11	-	-	-	-	-
21-Jun-30	20.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.51	-	-	-	-	-
15-Aug-25	23.54	-	-	-	-	-
19-Sep-25	23.59	-	-	-	-	-
19-Dec-25	23.69	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	22.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.50	-	-	-	-	-

	Previous Close	10.94		14/07/25
	ALMIRALL Close	11.02		14/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.02	-	-	-	-	-
15-Aug-25	11.04	-	-	-	-	-
19-Sep-25	11.06	-	-	-	-	-
19-Dec-25	11.11	-	-	-	-	-
20-Mar-26	11.16	-	-	-	-	-
19-Jun-26	11.02	-	-	-	-	-
18-Sep-26	11.07	-	-	-	-	-
18-Dec-26	11.11	-	-	-	-	-
19-Mar-27	11.16	-	-	-	-	-
18-Jun-27	11.02	-	-	-	-	-
17-Sep-27	11.07	-	-	-	-	-
17-Dec-27	11.13	-	-	-	-	-
16-Jun-28	11.05	-	-	-	-	-
15-Dec-28	11.17	-	-	-	-	-
15-Jun-29	11.11	-	-	-	-	-
21-Dec-29	11.26	-	-	-	-	-
21-Jun-30	11.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.02	-	-	-	-	-
15-Aug-25	11.04	-	-	-	-	-
19-Sep-25	11.06	-	-	-	-	-
19-Dec-25	11.11	-	-	-	-	-
20-Mar-26	11.16	-	-	-	-	-
19-Jun-26	11.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.02	-	-	-	-	-

	Previous Close	71.74		14/07/25
	AMADEUS Close	71.74		14/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	71.76	-	-	-	-	-
15-Aug-25	71.86	-	-	-	-	-
19-Sep-25	72.00	-	-	-	-	16
19-Dec-25	72.33	-	-	-	-	-
20-Mar-26	72.10	-	-	-	-	-
19-Jun-26	72.41	-	-	-	-	-
18-Sep-26	71.74	-	-	-	-	-
18-Dec-26	72.05	-	-	-	-	-
19-Mar-27	71.76	-	-	-	-	-
18-Jun-27	72.10	-	-	-	-	-
17-Sep-27	71.34	-	-	-	-	-
17-Dec-27	71.71	-	-	-	-	-
16-Jun-28	71.83	-	-	-	-	-
15-Dec-28	71.42	-	-	-	-	-
15-Jun-29	71.56	-	-	-	-	-
21-Dec-29	71.23	-	-	-	-	-
21-Jun-30	71.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	71.76	-	-	-	-	-
15-Aug-25	71.86	-	-	-	-	-
19-Sep-25	72.00	-	-	-	-	-
19-Dec-25	72.33	-	-	-	-	-
20-Mar-26	72.10	-	-	-	-	-
19-Jun-26	72.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.74	-	-	-	-	-

	Previous Close	29.40		14/07/25
	ARCELORMITTAL Close	29.06		14/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	29.07	-	-	-	-	-
15-Aug-25	29.11	-	-	-	-	-
19-Sep-25	29.17	-	-	-	-	100
19-Dec-25	29.07	-	-	-	-	-
20-Mar-26	29.20	-	-	-	-	-
19-Jun-26	29.12	-	-	-	-	-
18-Sep-26	29.24	-	-	-	-	-
18-Dec-26	29.16	-	-	-	-	-
19-Mar-27	29.29	-	-	-	-	-
18-Jun-27	29.22	-	-	-	-	-
17-Sep-27	29.36	-	-	-	-	-
17-Dec-27	29.31	-	-	-	-	-
16-Jun-28	29.42	-	-	-	-	-
15-Dec-28	29.55	-	-	-	-	-
15-Jun-29	29.69	-	-	-	-	-
21-Dec-29	29.91	-	-	-	-	-
21-Jun-30	30.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	29.07	-	-	-	-	-
15-Aug-25	29.11	-	-	-	-	-
19-Sep-25	29.17	-	-	-	-	-
19-Dec-25	29.07	-	-	-	-	-
20-Mar-26	29.20	-	-	-	-	-
19-Jun-26	29.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.06	-	-	-	-	-

	Previous Close	5.15		14/07/25
	ATRESMEDIA Close	5.17		14/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.17	-	-	-	-	-
15-Aug-25	5.18	-	-	-	-	-
19-Sep-25	5.19	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.70	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.48	-	-	-	-	-
17-Sep-27	4.50	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.63	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.17	-	-	-	-	-
15-Aug-25	5.18	-	-	-	-	-
19-Sep-25	5.19	-	-	-	-	-
19-Dec-25	5.03	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.84	-	-	-	-	-

	Previous Close	1.51		14/07/25
	AUDAX RENOV Close	1.50		14/07/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.50	-	-	-	-	-

	Previous Close	49.90		14/07/25
	AUXIL. FF.CC Close	49.10		14/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.10	-	-	-	-	-

	Previous Close	2.93		14/07/25
	B.SABADELL Close	2.95		14/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.95	-	-	-	-	-
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	550
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.73	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.68	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.57	-	-	-	-	-
17-Dec-27	2.58	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.31	-	-	-	-	-
21-Dec-29	2.28	-	-	-	-	-
21-Jun-30	2.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.95	-	-	-	-	-
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	-
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.95	-	-	-	-	-

	Previous Close	11.34		14/07/25
	BANKINTER Close	11.38		14/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.38	-	-	-	-	-
15-Aug-25	11.39	-	-	-	-	-
19-Sep-25	11.42	-	-	-	-	210
19-Dec-25	11.17	-	-	-	-	-
20-Mar-26	11.22	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	11.04	-	-	-	-	-
18-Dec-26	10.78	-	-	-	-	-
19-Mar-27	10.82	-	-	-	-	-
18-Jun-27	10.74	-	-	-	-	-
17-Sep-27	10.64	-	-	-	-	-
17-Dec-27	10.38	-	-	-	-	-
16-Jun-28	10.36	-	-	-	-	-
15-Dec-28	10.01	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-
21-Dec-29	9.68	-	-	-	-	-
21-Jun-30	9.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.38	-	-	-	-	-
15-Aug-25	11.39	-	-	-	-	-
19-Sep-25	11.42	-	-	-	-	-
19-Dec-25	11.17	-	-	-	-	-
20-Mar-26	11.22	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.38	-	-	-	-	-

	Previous Close	12.94		14/07/25
	BBVA Close	13.00		14/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.00	-	-	-	-	-
25-Jul-25	13.01	-	-	-	-	-
01-Aug-25	13.01	-	-	-	-	-
08-Aug-25	13.02	-	-	-	-	-
15-Aug-25	13.02	-	-	-	-	-
19-Sep-25	13.05	-	-	-	-	368
19-Dec-25	12.81	-	-	-	-	12,500
20-Mar-26	12.87	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.58	-	-	-	-	-
18-Dec-26	12.35	-	-	-	-	-
19-Mar-27	12.41	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	12.18	-	-	-	-	-
17-Dec-27	11.98	-	-	-	-	-
16-Jun-28	11.75	-	-	-	-	-
15-Dec-28	11.63	-	-	-	-	-
15-Jun-29	11.40	-	-	-	-	-
21-Dec-29	11.32	-	-	-	-	-
21-Jun-30	11.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.00	-	-	-	-	-
15-Aug-25	13.02	-	-	-	-	-
19-Sep-25	13.05	-	-	-	-	-
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.00	-	-	-	-	-

	Previous Close	7.47		14/07/25
	CAIXABANK Close	7.52		14/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.52	-	-	-	-	-
15-Aug-25	7.53	-	-	-	-	-
19-Sep-25	7.55	-	-	-	-	177
19-Dec-25	7.44	-	-	-	-	-
20-Mar-26	7.47	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-
18-Sep-26	7.26	-	-	-	-	-
18-Dec-26	7.15	-	-	-	-	-
19-Mar-27	7.18	-	-	-	-	-
18-Jun-27	6.95	-	-	-	-	-
17-Sep-27	6.99	-	-	-	-	-
17-Dec-27	6.88	-	-	-	-	-
16-Jun-28	6.77	-	-	-	-	-
15-Dec-28	6.65	-	-	-	-	-
15-Jun-29	6.54	-	-	-	-	-
21-Dec-29	6.44	-	-	-	-	-
21-Jun-30	6.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.52	-	-	-	-	-
15-Aug-25	7.53	-	-	-	-	-
19-Sep-25	7.55	-	-	-	-	-
19-Dec-25	7.44	-	-	-	-	-
20-Mar-26	7.47	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.52	-	-	-	-	-

	Previous Close	32.25		14/07/25
	CELLNEX Close	32.34		14/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.35	-	-	-	-	-
15-Aug-25	32.40	-	-	-	-	-
19-Sep-25	32.46	-	-	-	-	10
19-Dec-25	32.56	-	-	-	-	-
20-Mar-26	32.70	-	-	-	-	-
19-Jun-26	32.48	-	-	-	-	-
18-Sep-26	32.62	-	-	-	-	-
18-Dec-26	32.39	-	-	-	-	-
19-Mar-27	32.54	-	-	-	-	-
18-Jun-27	32.31	-	-	-	-	-
17-Sep-27	32.46	-	-	-	-	-
17-Dec-27	32.25	-	-	-	-	-
16-Jun-28	32.19	-	-	-	-	-
15-Dec-28	32.15	-	-	-	-	-
15-Jun-29	32.10	-	-	-	-	-
21-Dec-29	32.11	-	-	-	-	-
21-Jun-30	32.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.35	-	-	-	-	-
15-Aug-25	32.40	-	-	-	-	-
19-Sep-25	32.46	-	-	-	-	-
19-Dec-25	32.56	-	-	-	-	-
20-Mar-26	32.70	-	-	-	-	-
19-Jun-26	32.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.34	-	-	-	-	-

	Previous Close	24.50		14/07/25
	CIE AUTOMOTIVE Close	24.05		14/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.06	-	-	-	-	-
15-Aug-25	24.09	-	-	-	-	-
19-Sep-25	24.14	-	-	-	-	260
19-Dec-25	24.25	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	23.90	-	-	-	-	-
18-Sep-26	23.45	-	-	-	-	-
18-Dec-26	23.55	-	-	-	-	-
19-Mar-27	23.08	-	-	-	-	-
18-Jun-27	23.19	-	-	-	-	-
17-Sep-27	22.73	-	-	-	-	-
17-Dec-27	22.84	-	-	-	-	-
16-Jun-28	22.49	-	-	-	-	-
15-Dec-28	22.14	-	-	-	-	-
15-Jun-29	21.78	-	-	-	-	-
21-Dec-29	21.46	-	-	-	-	-
21-Jun-30	21.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.06	-	-	-	-	-
15-Aug-25	24.09	-	-	-	-	-
19-Sep-25	24.14	-	-	-	-	-
19-Dec-25	24.25	-	-	-	-	-
20-Mar-26	23.80	-	-	-	-	-
19-Jun-26	23.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.05	-	-	-	-	-

	Previous Close	5.86		14/07/25
	COLONIAL Close	5.91		14/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.91	-	-	-	-	-
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	135
19-Dec-25	5.95	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.69	-	-	-	-	-
18-Sep-26	5.72	-	-	-	-	-
18-Dec-26	5.74	-	-	-	-	-
19-Mar-27	5.77	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.48	-	-	-	-	-
17-Dec-27	5.51	-	-	-	-	-
16-Jun-28	5.57	-	-	-	-	-
15-Dec-28	5.29	-	-	-	-	-
15-Jun-29	5.36	-	-	-	-	-
21-Dec-29	5.09	-	-	-	-	-
21-Jun-30	4.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.91	-	-	-	-	-
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	-
19-Dec-25	5.95	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.91	-	-	-	-	-

	Previous Close	0.23		14/07/25
	D. FELGUERA Close	0.23		14/07/25

FUTURES D. FELGUERA

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

	Previous Close	17.50		14/07/25
	EBRO FOODS Close	17.56		14/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.56	-	-	-	-	-
15-Aug-25	17.59	-	-	-	-	-
19-Sep-25	17.62	-	-	-	-	-
19-Dec-25	17.47	-	-	-	-	-
20-Mar-26	17.55	-	-	-	-	-
19-Jun-26	17.38	-	-	-	-	-
18-Sep-26	17.21	-	-	-	-	-
18-Dec-26	17.05	-	-	-	-	-
19-Mar-27	17.12	-	-	-	-	-
18-Jun-27	16.95	-	-	-	-	-
17-Sep-27	16.78	-	-	-	-	-
17-Dec-27	16.62	-	-	-	-	-
16-Jun-28	16.54	-	-	-	-	-
15-Dec-28	16.20	-	-	-	-	-
15-Jun-29	16.14	-	-	-	-	-
21-Dec-29	15.85	-	-	-	-	-
21-Jun-30	15.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.56	-	-	-	-	-
15-Aug-25	17.59	-	-	-	-	-
19-Sep-25	17.62	-	-	-	-	-
19-Dec-25	17.47	-	-	-	-	-
20-Mar-26	17.55	-	-	-	-	-
19-Jun-26	17.38	-	-	-	-	-

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

	Previous Close	13.32		14/07/25
	ENAGAS Close	13.44		14/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.44	-	-	-	-	-
15-Aug-25	13.46	-	-	-	-	-
19-Sep-25	13.49	-	-	-	-	16
19-Dec-25	13.15	-	-	-	-	-
20-Mar-26	13.21	-	-	-	-	-
19-Jun-26	13.26	-	-	-	-	-
18-Sep-26	12.72	-	-	-	-	-
18-Dec-26	12.37	-	-	-	-	-
19-Mar-27	12.42	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	11.94	-	-	-	-	-
17-Dec-27	11.58	-	-	-	-	-
16-Jun-28	11.71	-	-	-	-	-
15-Dec-28	10.55	-	-	-	-	-
15-Jun-29	10.69	-	-	-	-	-
21-Dec-29	9.90	-	-	-	-	-
21-Jun-30	10.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.44	-	-	-	-	-
15-Aug-25	13.46	-	-	-	-	-
19-Sep-25	13.49	-	-	-	-	-
19-Dec-25	13.15	-	-	-	-	-
20-Mar-26	13.21	-	-	-	-	-
19-Jun-26	13.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.44	-	-	-	-	-

	Previous Close	2.91		14/07/25
	ENCE Close	2.89		14/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.70	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
16-Jun-28	2.65	-	-	-	-	-
15-Dec-28	2.50	-	-	-	-	-
15-Jun-29	2.53	-	-	-	-	-
21-Dec-29	2.39	-	-	-	-	-
21-Jun-30	2.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.89	-	-	-	-	-

	Previous Close	26.17		14/07/25
	ENDESA Close	26.02		14/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.03	-	-	-	-	-
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.11	-	-	-	-	505
19-Dec-25	26.23	-	-	-	-	5,000
20-Mar-26	25.83	-	-	-	-	-
19-Jun-26	25.94	-	-	-	-	-
18-Sep-26	25.21	-	-	-	-	-
18-Dec-26	25.32	-	-	-	-	-
19-Mar-27	24.88	-	-	-	-	-
18-Jun-27	25.00	-	-	-	-	-
17-Sep-27	24.26	-	-	-	-	-
17-Dec-27	24.38	-	-	-	-	-
16-Jun-28	24.09	-	-	-	-	-
15-Dec-28	23.48	-	-	-	-	-
15-Jun-29	23.18	-	-	-	-	-
21-Dec-29	22.61	-	-	-	-	-
21-Jun-30	22.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.03	-	-	-	-	-
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.11	-	-	-	-	-
19-Dec-25	26.23	-	-	-	-	-
20-Mar-26	25.83	-	-	-	-	-
19-Jun-26	25.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.02	-	-	-	-	-

	Previous Close	4.55		14/07/25
	FAES Close	4.59		14/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.59	-	-	-	-	-

	Previous Close	11.50		14/07/25
	FCC Close	11.40		14/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.42	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	-
19-Dec-25	11.49	-	-	-	-	-
20-Mar-26	11.54	-	-	-	-	-
19-Jun-26	11.59	-	-	-	-	-
18-Sep-26	10.95	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	11.09	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.49	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	9.99	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	9.51	-	-	-	-	-
21-Jun-30	9.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.42	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	-
19-Dec-25	11.49	-	-	-	-	-
20-Mar-26	11.54	-	-	-	-	-
19-Jun-26	11.59	-	-	-	-	-

	Previous Close	15.15		14/07/25
	FCC INM Close	14.96		14/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.01	-	-	-	-	-
20-Mar-26	15.14	-	-	-	-	-

	Previous Close	45.06		14/07/25
	FERROVIAL Close	44.90		14/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.91	-	-	-	-	-
15-Aug-25	44.98	-	-	-	-	-
19-Sep-25	45.06	-	-	-	-	10
19-Dec-25	44.88	-	-	-	-	-
20-Mar-26	45.07	-	-	-	-	-
19-Jun-26	45.00	-	-	-	-	-
18-Sep-26	45.19	-	-	-	-	-
18-Dec-26	44.98	-	-	-	-	-
19-Mar-27	45.18	-	-	-	-	-
18-Jun-27	45.12	-	-	-	-	-
17-Sep-27	45.34	-	-	-	-	-
17-Dec-27	45.16	-	-	-	-	-
16-Jun-28	45.65	-	-	-	-	-
15-Dec-28	45.50	-	-	-	-	-
15-Jun-29	46.05	-	-	-	-	-
21-Dec-29	46.03	-	-	-	-	-
21-Jun-30	46.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.91	-	-	-	-	-
15-Aug-25	44.98	-	-	-	-	-
19-Sep-25	45.06	-	-	-	-	-
19-Dec-25	44.88	-	-	-	-	-
20-Mar-26	45.07	-	-	-	-	-
19-Jun-26	45.00	-	-	-	-	-
31-Dec-99	44.90	-	-	-	-	-

	Previous Close	22.40		14/07/25
	FLUIDRA Close	22.04		14/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.04	-	-	-	-	-
15-Aug-25	22.08	-	-	-	-	-
19-Sep-25	22.12	-	-	-	-	-
19-Dec-25	21.92	-	-	-	-	-
20-Mar-26	22.02	-	-	-	-	-
19-Jun-26	22.11	-	-	-	-	-
18-Sep-26	21.87	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.73	-	-	-	-	-
18-Jun-27	21.83	-	-	-	-	-
17-Sep-27	21.57	-	-	-	-	-
17-Dec-27	21.32	-	-	-	-	-
16-Jun-28	21.55	-	-	-	-	-
15-Dec-28	21.04	-	-	-	-	-
15-Jun-29	21.29	-	-	-	-	-
21-Dec-29	20.84	-	-	-	-	-
21-Jun-30	21.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.04	-	-	-	-	-
15-Aug-25	22.08	-	-	-	-	-
19-Sep-25	22.12	-	-	-	-	-
19-Dec-25	21.92	-	-	-	-	-
20-Mar-26	22.02	-	-	-	-	-
19-Jun-26	22.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.04	-	-	-	-	-

	Previous Close	48.90		14/07/25
	G.CATALANA O Close	48.85		14/07/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.85	-	-	-	-	-

	Previous Close	3.17		14/07/25
	GESTAMP Close	3.14		14/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.14	-	-	-	-	-

	Previous Close	65.20		14/07/25
	GRENERGY Close	65.10		14/07/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.10	-	-	-	-	-

	Previous Close	11.62		14/07/25
	GRIFOLS Close	11.65		14/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.65	-	-	-	-	-
15-Aug-25	11.67	-	-	-	-	-
19-Sep-25	11.69	-	-	-	-	89
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.85	-	-	-	-	-
18-Sep-26	11.90	-	-	-	-	-
18-Dec-26	11.85	-	-	-	-	-
19-Mar-27	11.90	-	-	-	-	-
18-Jun-27	11.85	-	-	-	-	-
17-Sep-27	11.91	-	-	-	-	-
17-Dec-27	11.97	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Dec-28	12.04	-	-	-	-	-
15-Jun-29	11.98	-	-	-	-	-
21-Dec-29	12.05	-	-	-	-	-
21-Jun-30	12.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.65	-	-	-	-	-
15-Aug-25	11.67	-	-	-	-	-
19-Sep-25	11.69	-	-	-	-	-
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.65	-	-	-	-	-

	Previous Close	8.51		14/07/25
	GRIFOLS B Close	8.47		14/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.47	-	-	-	-	-

	Previous Close	4.26		14/07/25
	IAG Close	4.33		14/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.33	-	-	-	-	-
15-Aug-25	4.34	-	-	-	-	-
19-Sep-25	4.31	4.33	4.33	4.33	1	56
19-Dec-25	4.33	-	-	-	-	-
20-Mar-26	4.35	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	-
18-Sep-26	4.28	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.34	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.25	-	-	-	-	-
16-Jun-28	4.30	-	-	-	-	-
15-Dec-28	4.21	-	-	-	-	-
15-Jun-29	4.26	-	-	-	-	-
21-Dec-29	4.18	-	-	-	-	-
21-Jun-30	4.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.33	-	-	-	-	-
15-Aug-25	4.34	-	-	-	-	-
19-Sep-25	4.31	-	-	-	-	-
19-Dec-25	4.33	-	-	-	-	-
20-Mar-26	4.35	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.33	-	-	-	-	-

	Previous Close	15.58		14/07/25
	IBERDROLA Close	15.71		14/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	15.71	-	-	-	-	-
25-Jul-25	15.72	-	-	-	-	-
01-Aug-25	15.73	-	-	-	-	-
08-Aug-25	15.73	-	-	-	-	-
15-Aug-25	15.74	-	-	-	-	-
19-Sep-25	15.77	15.66	15.66	15.66	50	4,423
19-Dec-25	15.84	-	-	-	-	-
20-Mar-26	15.67	-	-	-	-	-
19-Jun-26	15.74	-	-	-	-	-
18-Sep-26	15.38	-	-	-	-	-
18-Dec-26	15.45	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Sep-27	15.03	-	-	-	-	-
17-Dec-27	15.10	-	-	-	-	-
16-Jun-28	15.05	-	-	-	-	-
15-Dec-28	14.85	-	-	-	-	-
15-Jun-29	14.82	-	-	-	-	-
21-Dec-29	14.66	-	-	-	-	-
21-Jun-30	14.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	15.71	-	-	-	-	-
15-Aug-25	15.74	-	-	-	-	-
19-Sep-25	15.77	-	-	-	-	-
19-Dec-25	15.84	-	-	-	-	-
20-Mar-26	15.67	-	-	-	-	-
19-Jun-26	15.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.71	-	-	-	-	-

	Previous Close	43.41		14/07/25
	INDITEX Close	42.73		14/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	42.74	-	-	-	-	-
25-Jul-25	42.76	-	-	-	-	-
01-Aug-25	42.77	-	-	-	-	-
08-Aug-25	42.79	-	-	-	-	-
15-Aug-25	42.80	-	-	-	-	-
19-Sep-25	42.88	43.08	43.08	43.08	3	50
19-Dec-25	42.79	-	-	-	-	-
20-Mar-26	42.98	-	-	-	-	-
19-Jun-26	42.35	-	-	-	-	-
18-Sep-26	42.53	-	-	-	-	-
18-Dec-26	42.44	-	-	-	-	-
19-Mar-27	42.62	-	-	-	-	-
18-Jun-27	42.02	-	-	-	-	-
17-Sep-27	42.23	-	-	-	-	-
17-Dec-27	42.17	-	-	-	-	-
16-Jun-28	41.88	-	-	-	-	-
15-Dec-28	42.10	-	-	-	-	-
15-Jun-29	41.87	-	-	-	-	-
21-Dec-29	42.21	-	-	-	-	-
21-Jun-30	42.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	42.74	-	-	-	-	-
15-Aug-25	42.80	-	-	-	-	-
19-Sep-25	42.88	-	-	-	-	-
19-Dec-25	42.79	-	-	-	-	-
20-Mar-26	42.98	-	-	-	-	-
19-Jun-26	42.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.73	-	-	-	-	-

	Previous Close	38.10		14/07/25
	INDRA Close	38.88		14/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	38.89	-	-	-	-	-
15-Aug-25	38.95	-	-	-	-	-
19-Sep-25	39.02	-	-	-	-	106
19-Dec-25	39.20	-	-	-	-	-
20-Mar-26	39.37	-	-	-	-	-
19-Jun-26	39.54	-	-	-	-	-
18-Sep-26	39.45	-	-	-	-	-
18-Dec-26	39.62	-	-	-	-	-
19-Mar-27	39.79	-	-	-	-	-
18-Jun-27	39.98	-	-	-	-	-
17-Sep-27	39.81	-	-	-	-	-
17-Dec-27	40.01	-	-	-	-	-
16-Jun-28	40.44	-	-	-	-	-
15-Dec-28	40.53	-	-	-	-	-
15-Jun-29	41.01	-	-	-	-	-
21-Dec-29	41.21	-	-	-	-	-
21-Jun-30	41.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	38.89	-	-	-	-	-
15-Aug-25	38.95	-	-	-	-	-
19-Sep-25	39.02	-	-	-	-	-
19-Dec-25	39.20	-	-	-	-	-
20-Mar-26	39.37	-	-	-	-	-
19-Jun-26	39.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.88	-	-	-	-	-

	Previous Close	55.70		14/07/25
	LABORAT. ROVI Close	54.60		14/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.61	-	-	-	-	-
15-Aug-25	54.69	-	-	-	-	-
19-Sep-25	54.80	-	-	-	-	5
19-Dec-25	55.05	-	-	-	-	-
20-Mar-26	55.29	-	-	-	-	-
19-Jun-26	55.52	-	-	-	-	-
18-Sep-26	54.55	-	-	-	-	-
18-Dec-26	54.78	-	-	-	-	-
19-Mar-27	55.02	-	-	-	-	-
18-Jun-27	55.28	-	-	-	-	-
17-Sep-27	54.04	-	-	-	-	-
17-Dec-27	54.32	-	-	-	-	-
16-Jun-28	54.90	-	-	-	-	-
15-Dec-28	53.92	-	-	-	-	-
15-Jun-29	54.57	-	-	-	-	-
21-Dec-29	53.74	-	-	-	-	-
21-Jun-30	54.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.61	-	-	-	-	-
15-Aug-25	54.69	-	-	-	-	-
19-Sep-25	54.80	-	-	-	-	-
19-Dec-25	55.05	-	-	-	-	-
20-Mar-26	55.29	-	-	-	-	-
19-Jun-26	55.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.60	-	-	-	-	-

	Previous Close	1.35		14/07/25
	LINEA DIRECTA Close	1.35		14/07/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.88		14/07/25
	LOGISTA Close	27.94		14/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.94	-	-	-	-	-

	Previous Close	3.47		14/07/25
	MAPFRE Close	3.49		14/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.49	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.50	-	-	-	-	1
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.39	-	-	-	-	-
18-Dec-26	3.34	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.24	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-
17-Dec-27	3.20	-	-	-	-	-
16-Jun-28	3.13	-	-	-	-	-
15-Dec-28	3.09	-	-	-	-	-
15-Jun-29	3.02	-	-	-	-	-
21-Dec-29	2.99	-	-	-	-	-
21-Jun-30	2.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.49	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.50	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-

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

	Previous Close	7.64		14/07/25
	MELIA HOTELS Close	7.73		14/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.73	-	-	-	-	-
15-Aug-25	7.74	-	-	-	-	-
19-Sep-25	7.75	-	-	-	-	-
19-Dec-25	7.79	-	-	-	-	-
20-Mar-26	7.82	-	-	-	-	-
19-Jun-26	7.86	-	-	-	-	-
18-Sep-26	7.71	-	-	-	-	-
18-Dec-26	7.74	-	-	-	-	-
19-Mar-27	7.77	-	-	-	-	-
18-Jun-27	7.81	-	-	-	-	-
17-Sep-27	7.66	-	-	-	-	-
17-Dec-27	7.70	-	-	-	-	-
16-Jun-28	7.78	-	-	-	-	-
15-Dec-28	7.67	-	-	-	-	-
15-Jun-29	7.76	-	-	-	-	-
21-Dec-29	7.67	-	-	-	-	-
21-Jun-30	7.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.73	-	-	-	-	-
15-Aug-25	7.74	-	-	-	-	-
19-Sep-25	7.75	-	-	-	-	-
19-Dec-25	7.79	-	-	-	-	-
20-Mar-26	7.82	-	-	-	-	-
19-Jun-26	7.86	-	-	-	-	-

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

	Previous Close	11.17		14/07/25
	MERLIN Close	11.31		14/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.31	-	-	-	-	-
15-Aug-25	11.33	-	-	-	-	-
19-Sep-25	11.35	-	-	-	-	-
19-Dec-25	11.22	-	-	-	-	-
20-Mar-26	11.27	-	-	-	-	-
19-Jun-26	11.10	-	-	-	-	-
18-Sep-26	11.14	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	10.72	-	-	-	-	-
17-Sep-27	10.77	-	-	-	-	-
17-Dec-27	10.57	-	-	-	-	-
16-Jun-28	10.37	-	-	-	-	-
15-Dec-28	10.23	-	-	-	-	-
15-Jun-29	10.05	-	-	-	-	-
21-Dec-29	9.94	-	-	-	-	-
21-Jun-30	9.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.31	-	-	-	-	-
15-Aug-25	11.33	-	-	-	-	-
19-Sep-25	11.35	-	-	-	-	-
19-Dec-25	11.22	-	-	-	-	-
20-Mar-26	11.27	-	-	-	-	-
19-Jun-26	11.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.31	-	-	-	-	-

	Previous Close	27.12		14/07/25
	NATURGY Close	27.18		14/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.19	-	-	-	-	-
15-Aug-25	26.73	-	-	-	-	-
19-Sep-25	26.78	-	-	-	-	55
19-Dec-25	26.40	-	-	-	-	-
20-Mar-26	26.51	-	-	-	-	-
19-Jun-26	25.96	-	-	-	-	-
18-Sep-26	25.58	-	-	-	-	-
18-Dec-26	25.22	-	-	-	-	-
19-Mar-27	25.33	-	-	-	-	-
18-Jun-27	24.71	-	-	-	-	-
17-Sep-27	24.38	-	-	-	-	-
17-Dec-27	24.05	-	-	-	-	-
16-Jun-28	23.69	-	-	-	-	-
15-Dec-28	22.94	-	-	-	-	-
15-Jun-29	22.75	-	-	-	-	-
21-Dec-29	21.91	-	-	-	-	-
21-Jun-30	21.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.19	-	-	-	-	-
15-Aug-25	26.73	-	-	-	-	-
19-Sep-25	26.78	-	-	-	-	-
19-Dec-25	26.40	-	-	-	-	-
20-Mar-26	26.51	-	-	-	-	-
19-Jun-26	25.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.18	-	-	-	-	-

	Previous Close	0.32		14/07/25
	OBRASCON HUARTE Close	0.31		14/07/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.31	-	-	-	-	-
15-Aug-25	0.31	-	-	-	-	-
19-Sep-25	0.31	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-
18-Sep-26	0.32	-	-	-	-	-
18-Dec-26	0.32	-	-	-	-	-
19-Mar-27	0.32	-	-	-	-	-
18-Jun-27	0.32	-	-	-	-	-
17-Sep-27	0.33	-	-	-	-	-
17-Dec-27	0.33	-	-	-	-	-
16-Jun-28	0.33	-	-	-	-	-
15-Dec-28	0.33	-	-	-	-	-
15-Jun-29	0.34	-	-	-	-	-
21-Dec-29	0.34	-	-	-	-	-
21-Jun-30	0.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.31	-	-	-	-	-
15-Aug-25	0.31	-	-	-	-	-
19-Sep-25	0.31	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.31	-	-	-	-	-

	Previous Close	81.00		14/07/25
	PHARMA MAR Close	80.95		14/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	80.97	-	-	-	-	-
15-Aug-25	81.09	-	-	-	-	-
19-Sep-25	81.24	-	-	-	-	-
19-Dec-25	81.62	-	-	-	-	-
20-Mar-26	81.97	-	-	-	-	-
19-Jun-26	82.32	-	-	-	-	-
18-Sep-26	81.86	-	-	-	-	-
18-Dec-26	82.20	-	-	-	-	-
19-Mar-27	82.56	-	-	-	-	-
18-Jun-27	82.95	-	-	-	-	-
17-Sep-27	82.54	-	-	-	-	-
17-Dec-27	82.97	-	-	-	-	-
16-Jun-28	83.86	-	-	-	-	-
15-Dec-28	84.01	-	-	-	-	-
15-Jun-29	85.02	-	-	-	-	-
21-Dec-29	85.40	-	-	-	-	-
21-Jun-30	86.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	80.97	-	-	-	-	-
15-Aug-25	81.09	-	-	-	-	-
19-Sep-25	81.24	-	-	-	-	-
19-Dec-25	81.62	-	-	-	-	-
20-Mar-26	81.97	-	-	-	-	-
19-Jun-26	82.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.95	-	-	-	-	-

	Previous Close	3.07		14/07/25
	PROSEGUR Close	3.05		14/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.05	-	-	-	-	-

	Previous Close	16.57		14/07/25
	PUIG Close	16.25		14/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.25	-	-	-	-	-
15-Aug-25	16.28	-	-	-	-	-
19-Sep-25	16.31	-	-	-	-	-
19-Dec-25	16.38	-	-	-	-	-
20-Mar-26	16.46	-	-	-	-	-
19-Jun-26	16.12	-	-	-	-	-
18-Sep-26	16.19	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	16.33	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-
17-Sep-27	16.04	-	-	-	-	-
17-Dec-27	16.13	-	-	-	-	-
16-Jun-28	15.82	-	-	-	-	-
15-Dec-28	16.00	-	-	-	-	-
15-Jun-29	15.66	-	-	-	-	-
21-Dec-29	15.88	-	-	-	-	-
21-Jun-30	15.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.25	-	-	-	-	-
15-Aug-25	16.28	-	-	-	-	-
19-Sep-25	16.31	-	-	-	-	-
19-Dec-25	16.38	-	-	-	-	-
20-Mar-26	16.46	-	-	-	-	-
19-Jun-26	16.12	-	-	-	-	-

	Previous Close	17.43		14/07/25
	REDEIA Close	17.46		14/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.46	-	-	-	-	-
15-Aug-25	17.49	-	-	-	-	-
19-Sep-25	17.52	-	-	-	-	30
19-Dec-25	17.60	-	-	-	-	-
20-Mar-26	17.46	-	-	-	-	-
19-Jun-26	17.53	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	17.10	-	-	-	-	-
19-Mar-27	16.95	-	-	-	-	-
18-Jun-27	17.03	-	-	-	-	-
17-Sep-27	16.53	-	-	-	-	-
17-Dec-27	16.61	-	-	-	-	-
16-Jun-28	16.57	-	-	-	-	-
15-Dec-28	16.18	-	-	-	-	-
15-Jun-29	16.16	-	-	-	-	-
21-Dec-29	15.81	-	-	-	-	-
21-Jun-30	15.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.46	-	-	-	-	-
15-Aug-25	17.49	-	-	-	-	-
19-Sep-25	17.52	-	-	-	-	-
19-Dec-25	17.60	-	-	-	-	-
20-Mar-26	17.46	-	-	-	-	-
19-Jun-26	17.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.46	-	-	-	-	-

	Previous Close	12.99		14/07/25
	REPSOL Close	12.88		14/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.88	-	-	-	-	10,000
25-Jul-25	12.88	-	-	-	-	-
01-Aug-25	12.89	-	-	-	-	-
08-Aug-25	12.89	-	-	-	-	-
15-Aug-25	12.90	-	-	-	-	-
19-Sep-25	12.92	-	-	-	-	8,469
19-Dec-25	12.98	-	-	-	-	10,000
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.59	-	-	-	-	-
18-Sep-26	12.12	-	-	-	-	-
18-Dec-26	12.17	-	-	-	-	-
19-Mar-27	11.76	-	-	-	-	-
18-Jun-27	11.81	-	-	-	-	-
17-Sep-27	11.39	-	-	-	-	-
17-Dec-27	11.45	-	-	-	-	-
16-Jun-28	11.16	-	-	-	-	-
15-Dec-28	10.85	-	-	-	-	-
15-Jun-29	10.58	-	-	-	-	-
21-Dec-29	10.31	-	-	-	-	-
21-Jun-30	10.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.88	-	-	-	-	-
15-Aug-25	12.90	-	-	-	-	-
19-Sep-25	12.92	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
19-Jun-26	12.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.88	-	-	-	-	-

	Previous Close	3.56		14/07/25
	SACYR Close	3.57		14/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.57	-	-	-	-	-
15-Aug-25	3.57	-	-	-	-	-
19-Sep-25	3.58	-	-	-	-	-
19-Dec-25	3.60	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.56	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.40	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
16-Jun-28	3.39	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
15-Jun-29	3.32	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-
21-Jun-30	3.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.57	-	-	-	-	-
15-Aug-25	3.57	-	-	-	-	-
19-Sep-25	3.58	-	-	-	-	-
19-Dec-25	3.60	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.56	-	-	-	-	-

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

	Previous Close	7.21		14/07/25
	SANTANDER Close	7.23		14/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.23	-	-	-	-	-
25-Jul-25	7.24	-	-	-	-	-
01-Aug-25	7.24	-	-	-	-	-
08-Aug-25	7.24	-	-	-	-	-
15-Aug-25	7.24	-	-	-	-	-
19-Sep-25	7.26	-	-	-	12,384	123,857
19-Dec-25	7.16	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.09	-	-	-	-	-
18-Sep-26	7.12	-	-	-	-	-
18-Dec-26	7.02	-	-	-	-	-
19-Mar-27	7.05	-	-	-	-	-
18-Jun-27	6.95	-	-	-	-	-
17-Sep-27	6.98	-	-	-	-	-
17-Dec-27	6.88	-	-	-	-	-
16-Jun-28	6.82	-	-	-	-	-
15-Dec-28	6.77	-	-	-	-	-
15-Jun-29	6.73	-	-	-	-	-
21-Dec-29	6.72	-	-	-	-	-
21-Jun-30	6.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.23	-	-	-	-	-
15-Aug-25	7.24	-	-	-	-	-
19-Sep-25	7.26	-	-	-	-	1,427,400
19-Dec-25	7.16	-	-	-	-	-
20-Mar-26	7.19	-	-	-	-	-
19-Jun-26	7.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.23	-	-	-	-	-

	Previous Close	10.14		14/07/25
	SOLARIA Close	10.13		14/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.13	-	-	-	-	-
15-Aug-25	10.14	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.25	-	-	-	-	-
19-Jun-26	10.30	-	-	-	-	-
18-Sep-26	10.34	-	-	-	-	-
18-Dec-26	10.38	-	-	-	-	-
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.48	-	-	-	-	-
17-Sep-27	10.53	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
16-Jun-28	10.69	-	-	-	-	-
15-Dec-28	10.82	-	-	-	-	-
15-Jun-29	10.94	-	-	-	-	-
21-Dec-29	11.10	-	-	-	-	-
21-Jun-30	11.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.13	-	-	-	-	-
15-Aug-25	10.14	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.25	-	-	-	-	-
19-Jun-26	10.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.13	-	-	-	-	-

	Previous Close	21.08		14/07/25
	TECNICAS REUNIDAS Close	21.32		14/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.32	-	-	-	-	-
15-Aug-25	21.36	-	-	-	-	-
19-Sep-25	21.40	-	-	-	-	-
19-Dec-25	21.50	-	-	-	-	-
20-Mar-26	21.51	-	-	-	-	-
19-Jun-26	21.60	-	-	-	-	-
18-Sep-26	21.57	-	-	-	-	-
18-Dec-26	21.66	-	-	-	-	-
19-Mar-27	21.58	-	-	-	-	-
18-Jun-27	21.68	-	-	-	-	-
17-Sep-27	21.59	-	-	-	-	-
17-Dec-27	21.70	-	-	-	-	-
16-Jun-28	21.75	-	-	-	-	-
15-Dec-28	21.80	-	-	-	-	-
15-Jun-29	21.87	-	-	-	-	-
21-Dec-29	21.97	-	-	-	-	-
21-Jun-30	22.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.32	-	-	-	-	-
15-Aug-25	21.36	-	-	-	-	-
19-Sep-25	21.40	-	-	-	-	-
19-Dec-25	21.50	-	-	-	-	-
20-Mar-26	21.51	-	-	-	-	-
19-Jun-26	21.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.32	-	-	-	-	-

	Previous Close	4.48		14/07/25
	TELEFONICA Close	4.51		14/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.51	-	-	-	-	-
25-Jul-25	4.51	-	-	-	-	-
01-Aug-25	4.51	-	-	-	-	-
08-Aug-25	4.52	-	-	-	-	-
15-Aug-25	4.52	-	-	-	-	4
19-Sep-25	4.53	-	-	-	-	5
19-Dec-25	4.40	-	-	-	-	30,000
20-Mar-26	4.42	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-
18-Sep-26	4.32	-	-	-	-	-
18-Dec-26	4.20	-	-	-	-	-
19-Mar-27	4.22	-	-	-	-	-
18-Jun-27	4.11	-	-	-	-	-
17-Sep-27	4.13	-	-	-	-	-
17-Dec-27	4.03	-	-	-	-	-
16-Jun-28	3.95	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-
15-Jun-29	3.79	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-
21-Jun-30	3.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.51	-	-	-	-	-
15-Aug-25	4.52	-	-	-	-	-
19-Sep-25	4.53	-	-	-	-	-
19-Dec-25	4.40	-	-	-	-	-
20-Mar-26	4.42	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	2.05		14/07/25
	UNICAJA Close	2.07		14/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.07	-	-	-	-	-
15-Aug-25	2.08	-	-	-	-	-
19-Sep-25	2.08	-	-	-	-	6
19-Dec-25	2.03	-	-	-	-	-
20-Mar-26	2.04	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-
18-Sep-26	1.99	-	-	-	-	-
18-Dec-26	1.93	-	-	-	-	-
19-Mar-27	1.94	-	-	-	-	-
18-Jun-27	1.88	-	-	-	-	-
17-Sep-27	1.89	-	-	-	-	-
17-Dec-27	1.83	-	-	-	-	-
16-Jun-28	1.78	-	-	-	-	-
15-Dec-28	1.80	-	-	-	-	-
15-Jun-29	1.69	-	-	-	-	-
21-Dec-29	1.64	-	-	-	-	-
21-Jun-30	1.60	-	-	-	-	-

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

	Previous Close	96.00		14/07/25
	VIDRALA Close	95.50		14/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	95.52	-	-	-	-	-
15-Aug-25	95.67	-	-	-	-	-
19-Sep-25	95.85	-	-	-	-	-
19-Dec-25	96.29	-	-	-	-	-
20-Mar-26	95.61	-	-	-	-	-
19-Jun-26	96.02	-	-	-	-	-
18-Sep-26	95.99	-	-	-	-	-
18-Dec-26	96.40	-	-	-	-	-
19-Mar-27	95.63	-	-	-	-	-
18-Jun-27	96.08	-	-	-	-	-
17-Sep-27	96.09	-	-	-	-	-
17-Dec-27	96.58	-	-	-	-	-
16-Jun-28	96.41	-	-	-	-	-
15-Dec-28	97.05	-	-	-	-	-
15-Jun-29	96.99	-	-	-	-	-
21-Dec-29	97.90	-	-	-	-	-
21-Jun-30	97.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	95.52	-	-	-	-	-
15-Aug-25	95.67	-	-	-	-	-
19-Sep-25	95.85	-	-	-	-	-
19-Dec-25	96.29	-	-	-	-	-
20-Mar-26	95.61	-	-	-	-	-
19-Jun-26	96.02	-	-	-	-	-

	Previous Close	59.70		14/07/25
	VISCOFAN Close	60.20		14/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.21	-	-	-	-	-
15-Aug-25	60.30	-	-	-	-	-
19-Sep-25	60.42	-	-	-	-	-
19-Dec-25	59.09	-	-	-	-	-
20-Mar-26	59.34	-	-	-	-	-
19-Jun-26	58.87	-	-	-	-	-
18-Sep-26	59.11	-	-	-	-	-
18-Dec-26	59.37	-	-	-	-	-
19-Mar-27	57.89	-	-	-	-	-
18-Jun-27	57.41	-	-	-	-	-
17-Sep-27	57.69	-	-	-	-	-
17-Dec-27	57.98	-	-	-	-	-
16-Jun-28	56.03	-	-	-	-	-
15-Dec-28	56.68	-	-	-	-	-
15-Jun-29	54.76	-	-	-	-	-
21-Dec-29	53.70	-	-	-	-	-
21-Jun-30	53.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.21	-	-	-	-	-
15-Aug-25	60.30	-	-	-	-	-
19-Sep-25	60.42	-	-	-	-	-
19-Dec-25	59.09	-	-	-	-	-
20-Mar-26	59.34	-	-	-	-	-
19-Jun-26	58.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		14/07/25
	BBVA DIV Close	0.410		14/07/25

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	-		14/07/25
	BBVA DIV25 Close	-		14/07/25

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		14/07/25
	CAIXABANK DIV Close	0.286		14/07/25

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	-		14/07/25
	CAIXABANK DIV25 Close	-		14/07/25

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		14/07/25
	GAS NATURAL DIV Close	0.600		14/07/25

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	-		14/07/25
	GAS NATURAL DIV25 Close	-		14/07/25

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		14/07/25
	IBERDROLA DIV Close	0.640		14/07/25

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	-		14/07/25
	IBERDROLA DIV25 Close	-		14/07/25

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		14/07/25
	INDITEX DIV Close	0.840		14/07/25

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	-		14/07/25
	INDITEX DIV25 Close	-		14/07/25

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		14/07/25
	REPSOL DIV Close	0.975		14/07/25

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	0.9440	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		14/07/25
	REPSOL DIV25 Close	-		14/07/25

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	0.9440	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		14/07/25
	SANTANDER DIV Close	0.110		14/07/25

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	-		14/07/25
	SANTANDER DIV25 Close	-		14/07/25

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		14/07/25
	TELEFONICA DIV Close	0.150		14/07/25

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	-		14/07/25
	TELEFONICA DIV25 Close	-		14/07/25

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	-		14/07/25
	MINI IBEX-35 Close	-		14/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11,000	3,042.00	-	-	-	33.53	1.00	-	2
Jul-25 11,100	2,942.00	-	-	-	32.96	1.00	-	1
Jul-25 11,700	2,342.00	-	-	-	29.59	1.00	-	1
Jul-25 12,900	1,142.00	-	-	-	22.84	1.00	-	3
Jul-25 12,950	1,092.00	-	-	-	22.56	1.00	-	1
Jul-25 13,000	1,042.00	-	-	-	22.28	1.00	-	17
Jul-25 13,150	893.00	-	-	-	21.43	1.00	-	2
Jul-25 13,200	843.00	-	-	-	21.15	1.00	-	7
Jul-25 13,250	793.00	-	-	-	20.87	1.00	-	1
Jul-25 13,300	743.00	-	-	-	20.59	0.99	-	2
Jul-25 13,400	644.00	-	-	-	20.03	0.99	-	2
Jul-25 13,450	594.00	-	-	-	19.74	0.98	-	1
Jul-25 13,500	545.00	-	-	-	19.46	0.97	-	23
Jul-25 13,600	449.00	340.00	340.00	340.00	18.90	0.95	1	4
Jul-25 13,650	402.00	-	-	-	18.62	0.93	-	1
Jul-25 13,700	355.00	-	-	-	18.34	0.90	-	4
Jul-25 13,750	310.00	-	-	-	18.06	0.87	-	10
Jul-25 13,775	289.00	-	-	-	17.92	0.85	-	1
Jul-25 13,800	267.00	-	-	-	17.77	0.83	-	17
Jul-25 13,850	226.00	-	-	-	17.49	0.78	-	7
Jul-25 13,900	188.00	170.00	170.00	117.00	17.21	0.72	2	25
Jul-25 13,950	153.00	-	-	-	16.93	0.65	-	100
Jul-25 13,975	136.00	-	-	-	16.79	0.61	-	4
Jul-25 14,000	121.00	100.00	100.00	81.00	16.65	0.57	2	262
Jul-25 14,025	106.00	70.00	70.00	70.00	16.51	0.53	1	1
Jul-25 14,050	93.00	71.00	71.00	71.00	16.40	0.49	2	9
Jul-25 14,100	70.00	62.00	62.00	39.00	16.29	0.41	5	32
Jul-25 14,150	52.00	40.00	40.00	24.00	16.19	0.33	3	30
Jul-25 14,175	44.00	-	-	-	16.14	0.29	-	6
Jul-25 14,200	37.00	30.00	30.00	15.00	16.09	0.26	46	145
Jul-25 14,250	25.00	-	-	-	15.99	0.19	-	6
Jul-25 14,275	21.00	-	-	-	15.94	0.17	-	14
Jul-25 14,300	17.00	12.00	12.00	12.00	15.89	0.14	1	11
Jul-25 14,350	11.00	4.00	4.00	4.00	15.79	0.10	1	2
Jul-25 14,400	7.00	4.00	4.00	4.00	15.69	0.07	11	14
Jul-25 14,450	4.00	3.00	3.00	3.00	15.59	0.04	3	11
Jul-25 14,500	2.00	-	-	-	15.49	0.03	-	33
Jul-25 14,550	1.00	-	-	-	15.39	0.01	-	3
Jul-25 14,600	1.00	-	-	-	15.29	0.01	-	70
Jul-25 14,650	-	-	-	-	15.18	-	-	1
Jul-25 14,700	-	-	-	-	15.08	-	-	16
Jul-25 14,750	-	-	-	-	14.98	-	-	4
Jul-25 14,800	-	-	-	-	14.88	-	-	26
Jul-25 14,850	-	-	-	-	14.78	-	-	2
Jul-25 14,900	-	-	-	-	14.68	-	-	7
Jul-25 15,000	-	-	-	-	14.48	-	-	8
Jul-25 15,050	-	-	-	-	14.38	-	-	1
Jul-25 15,100	-	-	-	-	14.28	-	-	5
Jul-25 15,150	-	-	-	-	14.18	-	-	5
Jul-25 15,800	-	-	-	-	12.86	-	-	1
Jul-25 w4 12,300	1,747.00	-	-	-	25.41	1.00	-	1
Jul-25 w4 13,400	665.00	-	-	-	19.41	0.92	-	1
Jul-25 w4 13,500	573.00	-	-	-	18.86	0.89	-	1
Jul-25 w4 13,750	358.00	-	-	-	17.50	0.76	-	2
Jul-25 w4 14,000	183.00	154.00	154.00	110.00	16.13	0.55	2	3
Jul-25 w4 14,150	108.00	-	-	-	15.65	0.40	-	3
Jul-25 w4 14,200	89.00	-	-	-	15.55	0.35	-	1
Jul-25 w4 14,250	72.00	49.00	49.00	49.00	15.44	0.30	2	1
Jul-25 w4 14,300	58.00	32.00	32.00	32.00	15.33	0.26	2	-
Jul-25 w4 14,400	35.00	-	-	-	15.12	0.18	-	1
Jul-25 w4 14,450	27.00	15.00	15.00	15.00	15.01	0.14	1	1
Jul-25 w4 14,500	20.00	-	-	-	14.90	0.11	-	2
Jul-25 w4 14,550	15.00	-	-	-	14.80	0.09	-	1
Jul-25 w4 14,650	8.00	-	-	-	14.58	0.05	-	1
Jul-25 w4 14,700	5.00	-	-	-	14.48	0.04	-	1
Aug-25 w1 14,100	167.00	145.00	145.00	145.00	15.21	0.47	1	1
Aug-25 w1 14,150	144.00	-	-	-	15.10	0.42	-	1
Aug-25 w1 14,200	124.00	89.00	89.00	89.00	15.00	0.38	1	1
Aug-25 w1 14,350	73.00	-	-	-	14.68	0.27	-	2
Aug-25 w1 14,400	60.00	43.00	43.00	43.00	14.57	0.23	2	-
Aug-25 w1 14,500	40.00	26.00	26.00	26.00	14.36	0.17	2	2
Aug-25 w1 14,550	32.00	20.00	20.00	20.00	14.26	0.14	1	1
Aug-25 w1 14,650	19.00	-	-	-	14.05	0.09	-	1
Aug-25 w1 14,750	11.00	-	-	-	13.83	0.06	-	1
Aug-25 w1 14,800	8.00	-	-	-	13.73	0.05	-	1
Aug-25 w1 14,850	6.00	-	-	-	13.62	0.04	-	1
Aug-25 12,800	1,289.00	-	-	-	21.61	0.93	-	2
Aug-25 12,950	1,148.00	-	-	-	20.85	0.91	-	2
Aug-25 13,000	1,101.00	-	-	-	20.60	0.90	-	3
Aug-25 13,500	659.00	-	-	-	18.06	0.78	-	15
Aug-25 13,700	499.00	-	-	-	17.05	0.70	-	6
Aug-25 13,800	425.00	315.00	315.00	315.00	16.54	0.66	1	12
Aug-25 13,900	356.00	-	-	-	16.03	0.61	-	3
Aug-25 13,950	323.00	275.00	275.00	275.00	15.78	0.58	1	2
Aug-25 14,000	292.00	275.00	275.00	235.00	15.52	0.55	4	18
Aug-25 14,050	262.00	-	-	-	15.27	0.52	-	1
Aug-25 14,100	235.00	-	-	-	15.12	0.49	-	13
Aug-25 14,150	211.00	158.00	158.00	147.00	15.01	0.45	3	3
Aug-25 14,200	188.00	143.00	146.00	143.00	14.91	0.42	3	60
Aug-25 14,250	167.00	-	-	-	14.80	0.39	-	11
Aug-25 14,300	147.00	-	-	-	14.69	0.36	-	9
Aug-25 14,350	129.00	-	-	-	14.58	0.33	-	3
Aug-25 14,400	113.00	98.00	98.00	79.00	14.48	0.30	2	4
Aug-25 14,450	98.00	-	-	-	14.37	0.27	-	1
Aug-25 14,500	84.00	-	-	-	14.26	0.24	-	13
Aug-25 14,550	72.00	-	-	-	14.15	0.22	-	3
Aug-25 14,600	61.00	-	-	-	14.04	0.19	-	15
Aug-25 14,650	51.00	-	-	-	13.94	0.17	-	50
Aug-25 14,700	43.00	-	-	-	13.83	0.15	-	2
Aug-25 14,800	29.00	-	-	-	13.61	0.11	-	10
Aug-25 14,900	19.00	-	-	-	13.40	0.08	-	31
Aug-25 14,950	15.00	-	-	-	13.29	0.06	-	1
Aug-25 15,000	12.00	-	-	-	13.18	0.05	-	31
Sep-25 7,000	7,052.00	-	-	-	46.05	1.00	-	1
Sep-25 7,400	6,653.00	-	-	-	44.27	1.00	-	6
Sep-25 8,000	6,055.00	-	-	-	41.60	1.00	-	7
Sep-25 9,000	5,060.00	-	-	-	37.15	0.99	-	1
Sep-25 9,300	4,762.00	-	-	-	35.82	0.99	-	1
Sep-25 9,400	4,662.00	-	-	-	35.37	0.99	-	2
Sep-25 9,600	4,464.00	-	-	-	34.48	0.99	-	1
Sep-25 10,000	4,066.00	-	-	-	32.70	0.99	-	1
Sep-25 10,500	3,571.00	-	-	-	30.47	0.99	-	1
Sep-25 10,800	3,275.00	-	-	-	29.14	0.98	-	2
Sep-25 11,000	3,078.00	-	-	-	28.25	0.98	-	4
Sep-25 11,100	2,980.00	-	-	-	27.80	0.98	-	2
Sep-25 11,300	2,783.00	-	-	-	26.91	0.97	-	32
Sep-25 11,500	2,588.00	-	-	-	26.02	0.96	-	1
Sep-25 11,800	2,296.00	-	-	-	24.69	0.95	-	3
Sep-25 11,900	2,200.00	-	-	-	24.24	0.95	-	1
Sep-25 12,000	2,104.00	-	-	-	23.80	0.94	-	26
Sep-25 12,200	1,913.00	-	-	-	22.91	0.93	-	2
Sep-25 12,300	1,818.00	-	-	-	22.46	0.92	-	1
Sep-25 12,400	1,724.00	-	-	-	22.02	0.91	-	2
Sep-25 12,500	1,630.00	-	-	-	21.57	0.90	-	5
Sep-25 12,600	1,537.00	-	-	-	21.13	0.89	-	6
Sep-25 12,700	1,445.00	-	-	-	20.68	0.88	-	1
Sep-25 12,800	1,354.00	-	-	-	20.23	0.87	-	4
Sep-25 12,900	1,264.00	-	-	-	19.79	0.85	-	3
Sep-25 13,000	1,175.00	-	-	-	19.34	0.84	-	20
Sep-25 13,200	1,002.00	-	-	-	18.45	0.80	-	1
Sep-25 13,400	835.00	-	-	-	17.56	0.75	-	4
Sep-25 13,500	755.00	-	-	-	17.12	0.72	-	8
Sep-25 13,600	678.00	-	-	-	16.67	0.69	-	57
Sep-25 13,700	603.00	575.00	575.00	558.00	16.23	0.66	2	7
Sep-25 13,800	531.00	-	-	-	15.78	0.63	-	9
Sep-25 13,850	496.00	-	-	-	15.56	0.61	-	2
Sep-25 13,900	463.00	-	-	-	15.34	0.59	-	20
Sep-25 13,950	430.00	370.00	370.00	355.00	15.12	0.57	2	2
Sep-25 14,000	398.00	360.00	360.00	360.00	14.89	0.54	2	105
Sep-25 14,050	367.00	-	-	-	14.67	0.52	-	1
Sep-25 14,100	340.00	305.00	305.00	305.00	14.52	0.50	2	8
Sep-25 14,150	315.00	-	-	-	14.45	0.48	-	1
Sep-25 14,200	291.00	250.00	250.00	250.00	14.38	0.45	2	37
Sep-25 14,250	268.00	250.00	250.00	238.00	14.30	0.43	2	3
Sep-25 14,300	246.00	-	-	-	14.23	0.41	-	22
Sep-25 14,350	226.00	213.00	213.00	193.00	14.16	0.39	3	11
Sep-25 14,400	207.00	165.00	174.00	165.00	14.09	0.36	3	28
Sep-25 14,500	172.00	130.00	135.00	130.00	13.95	0.32	3	9
Sep-25 14,550	156.00	-	-	-	13.88	0.30	-	3
Sep-25 14,600	141.00	-	-	-	13.81	0.28	-	4
Sep-25 14,700	114.00	90.00	90.00	90.00	13.66	0.24	3	3
Sep-25 14,800	91.00	70.00	70.00	70.00	13.52	0.20	4	35
Sep-25 14,850	81.00	-	-	-	13.45	0.19	-	25
Sep-25 14,900	72.00	-	-	-	13.38	0.17	-	5
Sep-25 15,000	55.00	-	-	-	13.24	0.14	-	53
Sep-25 15,100	42.00	-	-	-	13.10	0.11	-	1
Sep-25 15,200	32.00	-	-	-	12.95	0.09	-	11
Sep-25 15,300	23.00	-	-	-	12.81	0.07	-	11
Sep-25 15,400	17.00	-	-	-	12.67	0.05	-	10
Sep-25 15,500	12.00	-	-	-	12.53	0.04	-	5
Dec-25 6,600	7,342.00	-	-	-	38.87	0.99	-	3
Dec-25 7,300	6,650.00	-	-	-	36.64	0.99	-	39
Dec-25 7,400	6,551.00	-	-	-	36.32	0.99	-	35
Dec-25 7,500	6,452.00	-	-	-	36.00	0.99	-	36
Dec-25 7,600	6,353.00	-	-	-	35.68	0.99	-	31
Dec-25 8,400	5,564.00	-	-	-	33.13	0.98	-	1
Dec-25 8,600	5,367.00	-	-	-	32.49	0.98	-	5,000
Dec-25 9,000	4,974.00	-	-	-	31.22	0.98	-	400
Dec-25 9,400	4,583.00	-	-	-	29.94	0.97	-	1
Dec-25 9,500	4,485.00	-	-	-	29.62	0.97	-	20
Dec-25 9,600	4,388.00	-	-	-	29.30	0.97	-	20
Dec-25 9,800	4,193.00	-	-	-	28.66	0.97	-	1
Dec-25 10,000	3,999.00	-	-	-	28.03	0.96	-	1
Dec-25 10,100	3,902.00	-	-	-	27.71	0.96	-	1
Dec-25 10,200	3,806.00	-	-	-	27.39	0.96	-	2
Dec-25 10,400	3,613.00	-	-	-	26.75	0.95	-	1
Dec-25 10,600	3,421.00	-	-	-	26.11	0.95	-	18,000
Dec-25 10,800	3,231.00	-	-	-	25.47	0.94	-	32
Dec-25 11,000	3,041.00	-	-	-	24.84	0.93	-	10,001
Dec-25 11,100	2,947.00	-	-	-	24.52	0.93	-	1,500
Dec-25 11,200	2,853.00	-	-	-	24.20	0.92	-	1,000
Dec-25 11,300	2,759.00	-	-	-	23.88	0.92	-	6,000
Dec-25 11,400	2,666.00	-	-	-	23.56	0.91	-	15,002
Dec-25 11,500	2,574.00	-	-	-	23.24	0.90	-	1,506
Dec-25 11,600	2,481.00	-	-	-	22.92	0.90	-	11,001
Dec-25 11,700	2,390.00	-	-	-	22.60	0.89	-	3
Dec-25 11,800	2,298.00	-	-	-	22.28	0.88	-	3,001
Dec-25 11,900	2,208.00	-	-	-	21.97	0.88	-	5,022
Dec-25 12,000	2,118.00	-	-	-	21.65	0.87	-	23
Dec-25 12,300	1,853.00	-	-	-	20.69	0.84	-	5
Dec-25 12,400	1,766.00	-	-	-	20.37	0.83	-	14
Dec-25 12,600	1,595.00	-	-	-	19.73	0.80	-	1
Dec-25 12,800	1,428.00	-	-	-	19.09	0.77	-	3
Dec-25 12,900	1,347.00	-	-	-	18.78	0.76	-	9
Dec-25 13,000	1,266.00	-	-	-	18.46	0.74	-	21
Dec-25 13,100	1,187.00	-	-	-	18.14	0.72	-	3
Dec-25 13,200	1,110.00	-	-	-	17.82	0.71	-	2
Dec-25 13,300	1,034.00	-	-	-	17.50	0.69	-	21
Dec-25 13,400	960.00	-	-	-	17.18	0.67	-	8
Dec-25 13,500	888.00	-	-	-	16.86	0.64	-	10
Dec-25 13,600	818.00	-	-	-	16.54	0.62	-	9
Dec-25 13,700	750.00	-	-	-	16.22	0.60	-	11
Dec-25 13,800	685.00	-	-	-	15.90	0.57	-	6
Dec-25 13,900	622.00	-	-	-	15.59	0.54	-	21
Dec-25 14,000	561.00	-	-	-	15.27	0.52	-	15
Dec-25 14,100	509.00	475.00	475.00	475.00	15.12	0.49	1	8
Dec-25 14,200	461.00	-	-	-	14.99	0.46	-	2
Dec-25 14,300	415.00	-	-	-	14.85	0.43	-	3
Dec-25 14,400	372.00	-	-	-	14.71	0.40	-	3
Dec-25 14,500	332.00	-	-	-	14.57	0.37	-	16
Dec-25 14,600	295.00	-	-	-	14.43	0.35	-	22
Dec-25 14,700	261.00	-	-	-	14.30	0.32	-	7
Dec-25 14,800	229.00	-	-	-	14.16	0.29	-	46
Dec-25 14,900	200.00	-	-	-	14.02	0.26	-	10
Dec-25 15,000	174.00	-	-	-	13.88	0.24	-	7
Dec-25 15,100	150.00	-	-	-	13.74	0.21	-	101
Dec-25 15,200	129.00	-	-	-	13.61	0.19	-	6
Dec-25 15,300	109.00	-	-	-	13.47	0.17	-	1
Dec-25 15,400	92.00	-	-	-	13.33	0.15	-	1
Dec-25 15,500	77.00	-	-	-	13.19	0.13	-	3,002
Dec-25 15,600	64.00	-	-	-	13.05	0.11	-	1
Dec-25 15,700	53.00	-	-	-	12.92	0.10	-	20
Dec-25 16,000	28.00	-	-	-	12.50	0.06	-	1
Mar-26 9,000	4,968.00	-	-	-	29.26	0.96	-	5
Mar-26 10,100	3,921.00	-	-	-	26.22	0.93	-	1
Mar-26 10,500	3,546.00	-	-	-	25.11	0.92	-	1
Mar-26 10,700	3,361.00	-	-	-	24.56	0.91	-	1
Mar-26 11,200	2,905.00	-	-	-	23.18	0.88	-	4
Mar-26 12,800	1,543.00	-	-	-	18.76	0.73	-	1
Mar-26 12,900	1,465.00	-	-	-	18.48	0.72	-	1
Mar-26 13,000	1,388.00	-	-	-	18.21	0.70	-	2
Mar-26 13,600	958.00	-	-	-	16.55	0.60	-	2
Mar-26 13,700	892.00	-	-	-	16.27	0.58	-	1
Mar-26 13,800	828.00	-	-	-	16.00	0.56	-	20
Mar-26 14,000	705.00	-	-	-	15.45	0.52	-	1
Mar-26 14,400	511.00	-	-	-	14.92	0.43	-	1
Mar-26 14,500	468.00	-	-	-	14.79	0.40	-	1
Mar-26 14,700	389.00	-	-	-	14.52	0.36	-	21
Mar-26 14,800	353.00	-	-	-	14.38	0.34	-	2
Mar-26 15,100	257.00	-	-	-	13.98	0.27	-	20
Mar-26 15,600	140.00	-	-	-	13.32	0.18	-	20
Mar-26 15,700	121.00	-	-	-	13.18	0.16	-	20
Jun-26 11,400	2,674.00	-	-	-	22.48	0.83	-	32
Jun-26 14,900	374.00	-	-	-	14.42	0.32	-	2
Jun-26 15,000	341.00	-	-	-	14.26	0.30	-	1
Jun-26 15,200	279.00	-	-	-	13.95	0.26	-	1
Sep-26 12,200	2,017.00	-	-	-	19.75	0.73	-	32
Dec-26 8,300	5,355.00	-	-	-	28.51	0.93	-	655
Dec-26 8,600	5,081.00	-	-	-	27.84	0.92	-	1,250
Dec-26 10,500	3,408.00	-	-	-	23.63	0.84	-	30
Dec-26 12,200	2,048.00	-	-	-	19.86	0.71	-	32
Dec-26 13,000	1,482.00	-	-	-	18.09	0.62	-	1
Dec-26 13,700	1,042.00	-	-	-	16.55	0.52	-	2
Dec-26 14,100	836.00	-	-	-	15.94	0.46	-	1
Dec-27 14,000	1,150.00	-	-	-	17.58	0.47	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11,300	-	-	-	-	31.84	-	-	1
Jul-25 11,700	-	-	-	-	29.59	-	-	1
Jul-25 11,800	-	-	-	-	29.03	-	-	1
Jul-25 12,000	-	-	-	-	27.90	-	-	7
Jul-25 12,100	-	-	-	-	27.34	-	-	42
Jul-25 12,200	-	-	-	-	26.78	-	-	251
Jul-25 12,250	-	-	-	-	26.49	-	-	1
Jul-25 12,300	-	-	-	-	26.21	-	-	3
Jul-25 12,400	-	-	-	-	25.65	-	-	12
Jul-25 12,500	-	-	-	-	25.09	-	-	1
Jul-25 12,550	-	-	-	-	24.81	-	-	21
Jul-25 12,600	-	-	-	-	24.53	-	-	3
Jul-25 12,650	-	-	-	-	24.24	-	-	1
Jul-25 12,700	-	-	-	-	23.96	-	-	21
Jul-25 12,750	-	-	-	-	23.68	-	-	4
Jul-25 12,800	-	4.00	4.00	4.00	23.40	-	1	11
Jul-25 12,850	-	-	-	-	23.12	-	-	1
Jul-25 12,900	-	-	-	-	22.84	-	-	14
Jul-25 13,000	-	-	-	-	22.28	-	-	69
Jul-25 13,050	-	-	-	-	21.99	-	-	3
Jul-25 13,100	-	-	-	-	21.71	-	-	15
Jul-25 13,150	-	-	-	-	21.43	-	-	2
Jul-25 13,200	-	-	-	-	21.15	-	-	10
Jul-25 13,250	-	-	-	-	20.87	-	-	5
Jul-25 13,300	1.00	-	-	-	20.59	-0.01	-	5
Jul-25 13,350	1.00	-	-	-	20.31	-0.01	-	16
Jul-25 13,400	1.00	-	-	-	20.03	-0.01	-	12
Jul-25 13,450	2.00	-	-	-	19.74	-0.02	-	2
Jul-25 13,500	3.00	-	-	-	19.46	-0.03	-	28
Jul-25 13,550	4.00	11.00	15.00	11.00	19.18	-0.04	3	1
Jul-25 13,600	6.00	16.00	20.00	16.00	18.90	-0.05	2	8
Jul-25 13,650	9.00	25.00	33.00	25.00	18.62	-0.07	3	4
Jul-25 13,700	13.00	20.00	23.00	20.00	18.34	-0.10	2	19
Jul-25 13,725	15.00	40.00	40.00	40.00	18.20	-0.11	1	1
Jul-25 13,750	18.00	40.00	50.00	36.00	18.06	-0.13	3	4
Jul-25 13,775	21.00	45.00	45.00	45.00	17.92	-0.15	1	1
Jul-25 13,800	25.00	-	-	-	17.77	-0.17	-	141
Jul-25 13,825	29.00	42.00	58.00	42.00	17.63	-0.20	2	1
Jul-25 13,850	34.00	62.00	62.00	57.00	17.49	-0.22	2	107
Jul-25 13,900	45.00	60.00	72.00	60.00	17.21	-0.28	3	28
Jul-25 13,925	52.00	57.00	66.00	57.00	17.07	-0.32	2	2
Jul-25 13,950	60.00	71.00	115.00	71.00	16.93	-0.35	5	11
Jul-25 13,975	69.00	-	-	-	16.79	-0.39	-	2
Jul-25 14,000	78.00	105.00	168.00	101.00	16.65	-0.43	9	52
Jul-25 14,025	89.00	120.00	120.00	120.00	16.51	-0.47	6	6
Jul-25 14,050	101.00	-	-	-	16.40	-0.51	-	5
Jul-25 14,075	114.00	158.00	158.00	158.00	16.34	-0.55	1	1
Jul-25 14,100	128.00	230.00	230.00	230.00	16.29	-0.59	1	8
Jul-25 14,125	143.00	-	-	-	16.24	-0.63	-	100
Jul-25 14,150	159.00	-	-	-	16.19	-0.67	-	3
Jul-25 14,175	176.00	-	-	-	16.14	-0.71	-	1
Jul-25 14,200	194.00	255.00	289.00	255.00	16.09	-0.74	3	15
Jul-25 14,250	233.00	-	-	-	15.99	-0.81	-	4
Jul-25 14,275	253.00	-	-	-	15.94	-0.83	-	1
Jul-25 14,300	274.00	-	-	-	15.89	-0.86	-	1
Jul-25 14,350	318.00	-	-	-	15.79	-0.90	-	3
Jul-25 14,400	364.00	-	-	-	15.69	-0.93	-	3
Jul-25 14,500	459.00	524.00	531.00	524.00	15.49	-0.97	2	30
Jul-25 14,600	558.00	-	-	-	15.29	-0.99	-	1
Jul-25 14,700	657.00	-	-	-	15.08	-1.00	-	1
Jul-25 w4 13,050	5.00	-	-	-	21.32	-0.02	-	2
Jul-25 w4 13,100	6.00	-	-	-	21.04	-0.03	-	4
Jul-25 w4 13,150	7.00	-	-	-	20.77	-0.03	-	2
Jul-25 w4 13,200	8.00	-	-	-	20.50	-0.04	-	1
Jul-25 w4 13,250	10.00	15.00	15.00	15.00	20.23	-0.05	2	-
Jul-25 w4 13,350	14.00	22.00	22.00	22.00	19.68	-0.07	1	1
Jul-25 w4 13,400	17.00	-	-	-	19.41	-0.08	-	1
Jul-25 w4 13,600	36.00	-	-	-	18.31	-0.15	-	4
Jul-25 w4 13,700	51.00	-	-	-	17.77	-0.21	-	1
Jul-25 w4 13,750	61.00	67.00	67.00	67.00	17.50	-0.24	10	11
Jul-25 w4 13,800	72.00	-	-	-	17.22	-0.27	-	2
Jul-25 w4 13,850	84.00	113.00	113.00	113.00	16.95	-0.31	1	3
Jul-25 w4 13,900	99.00	-	-	-	16.68	-0.35	-	2
Jul-25 w4 13,950	116.00	-	-	-	16.40	-0.40	-	1
Jul-25 w4 14,000	135.00	-	-	-	16.13	-0.45	-	3
Jul-25 w4 14,100	182.00	-	-	-	15.76	-0.55	-	1
Aug-25 w1 13,100	16.00	25.00	25.00	25.00	20.34	-0.06	1	1
Aug-25 w1 13,500	48.00	-	-	-	18.22	-0.16	-	2
Aug-25 w1 13,550	55.00	-	-	-	17.96	-0.18	-	2
Aug-25 w1 13,600	63.00	-	-	-	17.70	-0.20	-	1
Aug-25 w1 13,650	72.00	-	-	-	17.43	-0.22	-	1
Aug-25 w1 13,700	81.00	-	-	-	17.17	-0.25	-	2
Aug-25 w1 13,750	92.00	-	-	-	16.90	-0.28	-	1
Aug-25 w1 13,800	105.00	128.00	128.00	128.00	16.64	-0.31	1	2
Aug-25 w1 13,900	134.00	-	-	-	16.11	-0.37	-	2
Aug-25 w1 13,950	151.00	-	-	-	15.84	-0.41	-	3
Aug-25 w1 14,000	170.00	-	-	-	15.58	-0.45	-	1
Aug-25 12,100	8.00	-	-	-	24.86	-0.02	-	81
Aug-25 12,200	9.00	8.00	8.00	8.00	24.35	-0.02	10	61
Aug-25 12,500	15.00	-	-	-	22.83	-0.04	-	3
Aug-25 12,600	18.00	17.00	20.00	17.00	22.33	-0.05	20	31
Aug-25 12,800	26.00	-	-	-	21.31	-0.06	-	15
Aug-25 12,900	31.00	-	-	-	20.80	-0.08	-	6
Aug-25 13,000	37.00	-	-	-	20.30	-0.09	-	19
Aug-25 13,050	41.00	-	-	-	20.04	-0.10	-	1
Aug-25 13,100	45.00	46.00	55.00	46.00	19.79	-0.11	3	7
Aug-25 13,150	49.00	-	-	-	19.54	-0.12	-	1
Aug-25 13,200	53.00	-	-	-	19.28	-0.13	-	4
Aug-25 13,250	58.00	-	-	-	19.03	-0.14	-	1
Aug-25 13,300	64.00	-	-	-	18.78	-0.15	-	5
Aug-25 13,350	70.00	-	-	-	18.52	-0.17	-	1
Aug-25 13,400	77.00	92.00	95.00	92.00	18.27	-0.18	2	13
Aug-25 13,450	84.00	-	-	-	18.01	-0.20	-	6
Aug-25 13,500	92.00	-	-	-	17.76	-0.21	-	11
Aug-25 13,550	101.00	94.00	94.00	94.00	17.51	-0.23	1	4
Aug-25 13,600	110.00	122.00	130.00	122.00	17.25	-0.25	2	6
Aug-25 13,650	120.00	-	-	-	17.00	-0.27	-	6
Aug-25 13,700	132.00	136.00	160.00	136.00	16.75	-0.29	2	12
Aug-25 13,750	144.00	-	-	-	16.49	-0.31	-	1
Aug-25 13,800	157.00	-	-	-	16.24	-0.34	-	12
Aug-25 13,850	172.00	-	-	-	15.99	-0.36	-	3
Aug-25 13,900	187.00	199.00	216.00	199.00	15.73	-0.39	4	8
Aug-25 13,950	204.00	235.00	236.00	235.00	15.48	-0.42	2	10
Aug-25 14,000	223.00	237.00	264.00	237.00	15.22	-0.45	2	16
Aug-25 14,050	243.00	-	-	-	14.97	-0.48	-	6
Aug-25 14,100	266.00	-	-	-	14.82	-0.51	-	1
Aug-25 14,200	319.00	-	-	-	14.61	-0.58	-	9
Aug-25 14,250	348.00	-	-	-	14.50	-0.61	-	1
Aug-25 14,300	378.00	-	-	-	14.39	-0.64	-	5
Aug-25 14,400	444.00	-	-	-	14.18	-0.70	-	1
Aug-25 14,500	515.00	-	-	-	13.96	-0.76	-	11
Aug-25 14,600	593.00	-	-	-	13.74	-0.81	-	2
Aug-25 14,950	898.00	-	-	-	12.99	-0.94	-	1
Sep-25 6,400	-	-	-	-	48.20	-	-	1
Sep-25 6,600	-	-	-	-	47.31	-	-	2
Sep-25 6,900	-	-	-	-	45.97	-	-	1
Sep-25 8,000	-	-	-	-	41.07	-	-	1
Sep-25 8,400	1.00	-	-	-	39.29	-	-	1
Sep-25 8,500	1.00	-	-	-	38.85	-	-	10
Sep-25 8,600	1.00	-	-	-	38.40	-	-	2
Sep-25 8,700	1.00	-	-	-	37.96	-	-	7
Sep-25 8,800	1.00	-	-	-	37.51	-	-	7
Sep-25 8,900	1.00	-	-	-	37.07	-	-	12
Sep-25 9,000	1.00	-	-	-	36.62	-	-	13
Sep-25 9,100	1.00	-	-	-	36.18	-	-	5
Sep-25 9,200	2.00	-	-	-	35.73	-	-	5
Sep-25 9,300	2.00	-	-	-	35.29	-	-	2
Sep-25 9,400	2.00	-	-	-	34.84	-	-	3
Sep-25 9,500	2.00	-	-	-	34.40	-	-	5
Sep-25 9,700	3.00	-	-	-	33.51	-	-	5
Sep-25 9,800	3.00	-	-	-	33.06	-	-	5
Sep-25 9,900	3.00	-	-	-	32.61	-0.01	-	27
Sep-25 10,000	4.00	-	-	-	32.17	-0.01	-	7
Sep-25 10,100	4.00	-	-	-	31.72	-0.01	-	7
Sep-25 10,200	5.00	-	-	-	31.28	-0.01	-	6
Sep-25 10,300	5.00	-	-	-	30.83	-0.01	-	11
Sep-25 10,400	6.00	-	-	-	30.39	-0.01	-	18
Sep-25 10,500	6.00	-	-	-	29.94	-0.01	-	8
Sep-25 10,600	7.00	-	-	-	29.50	-0.01	-	11
Sep-25 10,700	8.00	-	-	-	29.05	-0.01	-	16
Sep-25 10,800	9.00	-	-	-	28.61	-0.01	-	5
Sep-25 10,900	9.00	-	-	-	28.16	-0.02	-	10
Sep-25 11,000	11.00	-	-	-	27.72	-0.02	-	101
Sep-25 11,100	12.00	-	-	-	27.27	-0.02	-	100
Sep-25 11,200	13.00	-	-	-	26.83	-0.02	-	10
Sep-25 11,300	15.00	-	-	-	26.38	-0.02	-	3
Sep-25 11,500	18.00	-	-	-	25.49	-0.03	-	2
Sep-25 11,600	20.00	-	-	-	25.05	-0.03	-	4
Sep-25 11,700	22.00	-	-	-	24.60	-0.04	-	5
Sep-25 11,900	28.00	-	-	-	23.71	-0.05	-	22
Sep-25 12,000	31.00	44.00	44.00	44.00	23.27	-0.05	2	60
Sep-25 12,100	34.00	-	-	-	22.82	-0.06	-	1
Sep-25 12,200	38.00	-	-	-	22.38	-0.06	-	12
Sep-25 12,300	43.00	-	-	-	21.93	-0.07	-	7
Sep-25 12,400	48.00	-	-	-	21.49	-0.08	-	13
Sep-25 12,500	54.00	-	-	-	21.04	-0.09	-	11
Sep-25 12,600	60.00	-	-	-	20.60	-0.10	-	3
Sep-25 12,700	67.00	-	-	-	20.15	-0.11	-	102
Sep-25 12,800	75.00	-	-	-	19.70	-0.12	-	12
Sep-25 12,900	84.00	-	-	-	19.26	-0.14	-	6
Sep-25 13,000	95.00	92.00	92.00	92.00	18.81	-0.15	1	39
Sep-25 13,100	106.00	-	-	-	18.37	-0.17	-	9
Sep-25 13,200	119.00	-	-	-	17.92	-0.19	-	7
Sep-25 13,250	126.00	-	-	-	17.70	-0.20	-	2
Sep-25 13,300	134.00	-	-	-	17.48	-0.21	-	6
Sep-25 13,400	151.00	150.00	150.00	150.00	17.03	-0.24	1	3
Sep-25 13,500	170.00	-	-	-	16.59	-0.27	-	8
Sep-25 13,550	180.00	183.00	183.00	183.00	16.37	-0.28	2	2
Sep-25 13,600	191.00	-	-	-	16.14	-0.30	-	12
Sep-25 13,700	216.00	-	-	-	15.70	-0.33	-	5
Sep-25 13,800	243.00	258.00	258.00	258.00	15.25	-0.37	1	8
Sep-25 13,900	274.00	-	-	-	14.81	-0.41	-	21
Sep-25 13,950	291.00	-	-	-	14.59	-0.43	-	1
Sep-25 14,000	309.00	307.00	317.00	307.00	14.36	-0.45	2	100
Sep-25 14,050	328.00	393.00	393.00	393.00	14.14	-0.47	1	3
Sep-25 14,100	350.00	350.00	410.00	350.00	13.99	-0.50	2	5
Sep-25 14,200	401.00	-	-	-	13.85	-0.54	-	6
Sep-25 14,300	456.00	-	-	-	13.70	-0.59	-	2
Sep-25 14,400	516.00	-	-	-	13.56	-0.64	-	4
Sep-25 14,500	582.00	-	-	-	13.42	-0.68	-	6
Sep-25 14,600	651.00	-	-	-	13.28	-0.73	-	2
Sep-25 15,000	968.00	-	-	-	12.71	-0.87	-	1
Sep-25 15,100	1,056.00	-	-	-	12.57	-0.89	-	1
Dec-25 6,500	1.00	-	-	-	38.24	-	-	1
Dec-25 6,600	1.00	-	-	-	37.92	-	-	2
Dec-25 6,900	1.00	-	-	-	36.97	-	-	1
Dec-25 7,000	1.00	-	-	-	36.65	-	-	711
Dec-25 7,400	2.00	-	-	-	35.37	-	-	2
Dec-25 7,600	3.00	-	-	-	34.73	-	-	2
Dec-25 7,900	4.00	-	-	-	33.78	-	-	4
Dec-25 8,000	4.00	-	-	-	33.46	-	-	10
Dec-25 8,100	5.00	-	-	-	33.14	-	-	1
Dec-25 8,300	6.00	-	-	-	32.50	-0.01	-	5
Dec-25 8,600	7.00	-	-	-	31.54	-0.01	-	5,002
Dec-25 8,700	8.00	-	-	-	31.22	-0.01	-	1
Dec-25 8,900	10.00	-	-	-	30.59	-0.01	-	2
Dec-25 9,000	11.00	-	-	-	30.27	-0.01	-	503
Dec-25 9,100	12.00	-	-	-	29.95	-0.01	-	1
Dec-25 9,400	15.00	-	-	-	28.99	-0.01	-	1
Dec-25 9,500	16.00	-	-	-	28.67	-0.02	-	9
Dec-25 9,600	18.00	-	-	-	28.35	-0.02	-	2
Dec-25 9,900	23.00	-	-	-	27.40	-0.02	-	1
Dec-25 10,000	25.00	-	-	-	27.08	-0.02	-	6
Dec-25 10,100	27.00	-	-	-	26.76	-0.03	-	1
Dec-25 10,200	29.00	-	-	-	26.44	-0.03	-	2
Dec-25 10,500	37.00	-	-	-	25.48	-0.04	-	12
Dec-25 10,600	39.00	-	-	-	25.16	-0.04	-	18,000
Dec-25 10,800	46.00	-	-	-	24.52	-0.05	-	32
Dec-25 10,900	50.00	-	-	-	24.21	-0.05	-	1
Dec-25 11,000	54.00	-	-	-	23.89	-0.05	-	10,010
Dec-25 11,100	58.00	-	-	-	23.57	-0.06	-	1,500
Dec-25 11,200	63.00	-	-	-	23.25	-0.06	-	1,000
Dec-25 11,300	68.00	-	-	-	22.93	-0.07	-	6,001
Dec-25 11,400	73.00	-	-	-	22.61	-0.07	-	15,002
Dec-25 11,500	79.00	-	-	-	22.29	-0.08	-	1,509
Dec-25 11,600	85.00	-	-	-	21.97	-0.09	-	11,002
Dec-25 11,700	92.00	-	-	-	21.65	-0.09	-	10
Dec-25 11,800	99.00	-	-	-	21.33	-0.10	-	3,006
Dec-25 11,900	107.00	-	-	-	21.02	-0.11	-	5,001
Dec-25 12,000	115.00	-	-	-	20.70	-0.12	-	35
Dec-25 12,100	124.00	-	-	-	20.38	-0.12	-	160
Dec-25 12,200	134.00	-	-	-	20.06	-0.13	-	357
Dec-25 12,300	144.00	-	-	-	19.74	-0.14	-	2
Dec-25 12,400	155.00	-	-	-	19.42	-0.16	-	152
Dec-25 12,500	168.00	-	-	-	19.10	-0.17	-	11
Dec-25 12,600	181.00	-	-	-	18.78	-0.18	-	1
Dec-25 12,700	195.00	-	-	-	18.46	-0.19	-	107
Dec-25 12,800	210.00	-	-	-	18.14	-0.21	-	6
Dec-25 12,900	227.00	-	-	-	17.83	-0.22	-	6
Dec-25 13,000	245.00	-	-	-	17.51	-0.24	-	5,029
Dec-25 13,100	264.00	-	-	-	17.19	-0.26	-	12
Dec-25 13,200	285.00	-	-	-	16.87	-0.28	-	23
Dec-25 13,300	308.00	308.00	308.00	308.00	16.55	-0.30	1	1
Dec-25 13,400	332.00	-	-	-	16.23	-0.32	-	3
Dec-25 13,500	358.00	-	-	-	15.91	-0.34	-	21
Dec-25 13,600	387.00	-	-	-	15.59	-0.37	-	268
Dec-25 13,700	417.00	-	-	-	15.27	-0.39	-	1
Dec-25 13,800	450.00	-	-	-	14.95	-0.42	-	1
Dec-25 13,900	486.00	-	-	-	14.64	-0.45	-	4
Dec-25 14,000	525.00	-	-	-	14.32	-0.48	-	4
Dec-25 14,100	572.00	-	-	-	14.17	-0.51	-	1
Dec-25 14,200	623.00	-	-	-	14.04	-0.54	-	3
Dec-25 14,300	677.00	-	-	-	13.90	-0.57	-	2
Dec-25 14,500	793.00	-	-	-	13.62	-0.63	-	5
Dec-25 14,600	856.00	-	-	-	13.48	-0.66	-	1
Dec-25 14,700	922.00	-	-	-	13.35	-0.69	-	2
Dec-25 15,000	1,137.00	-	-	-	12.93	-0.77	-	1
Dec-25 16,000	2,000.00	-	-	-	11.55	-0.95	-	1
Mar-26 8,000	12.00	-	-	-	30.41	-0.01	-	4
Mar-26 9,900	49.00	-	-	-	25.16	-0.04	-	1
Mar-26 10,000	53.00	-	-	-	24.89	-0.04	-	6
Mar-26 10,200	60.00	-	-	-	24.33	-0.05	-	1
Mar-26 10,700	83.00	78.00	78.00	78.00	22.95	-0.07	2	2
Mar-26 11,200	114.00	-	-	-	21.57	-0.09	-	10
Mar-26 11,500	137.00	-	-	-	20.74	-0.11	-	1
Mar-26 11,600	146.00	-	-	-	20.46	-0.12	-	2
Mar-26 11,800	165.00	-	-	-	19.91	-0.13	-	2
Mar-26 12,000	187.00	-	-	-	19.36	-0.15	-	2
Mar-26 12,500	254.00	-	-	-	17.98	-0.20	-	1
Mar-26 12,900	324.00	-	-	-	16.87	-0.25	-	20
Mar-26 13,000	345.00	-	-	-	16.60	-0.27	-	1
Mar-26 13,200	389.00	-	-	-	16.04	-0.30	-	1
Mar-26 13,500	468.00	-	-	-	15.21	-0.36	-	2
Mar-26 14,300	785.00	-	-	-	13.44	-0.55	-	2
Mar-26 15,000	1,218.00	-	-	-	12.51	-0.72	-	8
Mar-26 15,200	1,363.00	-	-	-	12.24	-0.77	-	3
Mar-26 15,300	1,440.00	-	-	-	12.11	-0.79	-	2
Mar-26 15,400	1,518.00	-	-	-	11.97	-0.81	-	2
Mar-26 15,500	1,598.00	-	-	-	11.84	-0.83	-	2
Mar-26 15,700	1,764.00	-	-	-	11.57	-0.86	-	1
Mar-26 16,500	2,490.00	-	-	-	10.51	-0.96	-	3
Jun-26 8,000	30.00	-	-	-	29.27	-0.02	-	300
Jun-26 9,500	76.00	-	-	-	25.33	-0.05	-	350
Jun-26 10,200	112.00	101.00	101.00	101.00	23.49	-0.07	1	1
Jun-26 10,900	162.00	-	-	-	21.65	-0.11	-	1
Jun-26 11,300	200.00	-	-	-	20.60	-0.13	-	32
Jun-26 11,400	211.00	-	-	-	20.34	-0.14	-	32
Jun-26 11,500	222.00	-	-	-	20.08	-0.15	-	32
Jun-26 11,600	233.00	-	-	-	19.82	-0.15	-	32
Jun-26 12,000	287.00	-	-	-	18.77	-0.19	-	1
Jun-26 12,500	369.00	365.00	365.00	365.00	17.45	-0.24	1	1
Jun-26 13,000	477.00	-	-	-	16.14	-0.31	-	1
Sep-26 14,100	959.00	-	-	-	13.25	-0.53	-	1
Dec-26 8,600	83.00	-	-	-	25.09	-0.04	-	1,250
Dec-26 11,300	311.00	-	-	-	19.11	-0.17	-	1
Dec-26 13,000	656.00	-	-	-	15.34	-0.35	-	1
Mar-27 13,800	1,010.00	-	-	-	13.74	-0.47	-	32

STOCK OPTIONS

	Previous Close	154.60		14/07/25
	ACCIONA Close	155.30		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 155.00	2.06	1.99	1.99	1.99	28.83	0.53	1	1
Jul-25 160.00	0.40	-	-	-	28.24	0.16	-	5
Jul-25 170.00	-	-	-	-	27.14	-	-	3
Aug-25 155.00	5.55	-	-	-	28.59	0.53	-	5
Aug-25 165.00	1.83	-	-	-	27.49	0.25	-	1
Aug-25 180.00	0.14	-	-	-	25.91	0.03	-	10
Sep-25 135.00	22.32	-	-	-	31.88	0.87	-	2
Sep-25 150.00	10.71	-	-	-	28.49	0.65	-	3
Dec-25 135.00	25.29	-	-	-	30.25	0.80	-	4
Dec-25 140.00	21.45	-	-	-	29.39	0.75	-	3
Dec-25 145.00	17.95	-	-	-	28.53	0.69	-	3
Dec-25 150.00	14.71	-	-	-	27.67	0.63	-	1
Dec-25 155.00	11.70	-	-	-	26.81	0.56	-	1
Dec-25 160.00	9.45	-	-	-	26.58	0.49	-	3
Mar-26 125.00	35.26	-	-	-	30.38	0.85	-	6
Mar-26 135.00	27.49	-	-	-	29.03	0.78	-	1
Mar-26 150.00	17.52	-	-	-	27.00	0.63	-	4
Jun-26 130.00	32.81	-	-	-	27.97	0.80	-	4
Jun-26 135.00	29.11	-	-	-	27.45	0.77	-	1
Jun-26 175.00	8.84	-	-	-	24.97	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 110.00	-	-	-	-	38.98	-	-	3
Jul-25 135.00	-	-	-	-	32.60	-	-	50
Jul-25 140.00	-	-	-	-	31.32	-	-	6
Jul-25 150.00	0.28	-	-	-	28.76	-0.12	-	7
Jul-25 155.00	1.64	-	-	-	27.49	-0.47	-	1
Aug-25 110.00	-	-	-	-	38.13	-	-	1
Aug-25 125.00	0.08	-	-	-	34.33	-0.01	-	3
Aug-25 145.00	1.56	-	-	-	29.27	-0.20	-	1
Aug-25 150.00	2.80	-	-	-	28.00	-0.32	-	5
Aug-25 155.00	4.66	-	-	-	26.74	-0.47	-	2
Sep-25 82.00	-	-	-	-	42.34	-	-	188
Sep-25 94.00	0.01	-	-	-	39.64	-	-	5
Sep-25 100.00	0.02	-	-	-	38.28	-	-	5
Sep-25 115.00	0.15	-	-	-	34.90	-0.02	-	3
Sep-25 120.00	0.28	-	-	-	33.78	-0.03	-	5
Sep-25 155.00	6.49	-	-	-	25.89	-0.46	-	1
Dec-25 82.00	0.05	-	-	-	38.75	-	-	230
Dec-25 100.00	0.32	-	-	-	35.66	-0.02	-	1
Dec-25 105.00	0.47	-	-	-	34.80	-0.03	-	1
Dec-25 115.00	1.04	-	-	-	33.08	-0.06	-	2
Dec-25 130.00	2.75	3.25	3.25	3.25	30.50	-0.15	3	5
Mar-26 82.00	0.17	-	-	-	35.87	-0.01	-	47
Mar-26 150.00	10.30	-	-	-	26.68	-0.38	-	2

	Previous Close	22.62		14/07/25
	ACCIONA ENERGIA Close	22.82		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 19.50	3.32	-	-	-	30.48	1.00	-	1
Jul-25 20.00	2.82	2.78	2.78	2.78	30.10	1.00	1	2
Jul-25 23.00	0.19	-	-	-	27.95	0.40	-	10
Sep-25 23.00	1.06	-	-	-	28.14	0.51	-	1
Sep-25 25.00	0.40	-	-	-	27.97	0.25	-	1
Dec-25 18.00	5.20	-	-	-	31.16	0.90	-	10
Dec-25 21.00	2.87	-	-	-	29.23	0.71	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.50	-	-	-	-	35.81	-	-	5
Jul-25 17.00	-	-	-	-	33.15	-	-	11
Sep-25 15.50	-	-	-	-	34.63	-	-	10
Sep-25 18.50	0.08	-	-	-	32.27	-0.05	-	2

	Previous Close	11.11		14/07/25
	ACERINOX Close	11.10		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.85	-	-	-	28.43	1.00	-	2
Jul-25 10.00	1.10	-	-	-	26.16	1.00	-	2
Jul-25 10.50	0.60	-	-	-	24.64	1.00	-	61
Jul-25 11.00	0.13	-	-	-	23.12	0.71	-	11
Jul-25 11.50	-	-	-	-	22.08	0.01	-	1
Aug-25 10.50	0.60	-	-	-	23.69	1.00	-	66
Aug-25 11.00	0.21	-	-	-	22.19	0.49	-	1
Sep-25 9.50	1.60	-	-	-	26.86	1.00	-	2
Sep-25 9.75	1.35	-	-	-	26.19	1.00	-	25
Sep-25 10.00	1.10	1.10	1.10	1.10	25.52	1.00	10	145
Sep-25 10.50	0.64	-	-	-	24.18	0.74	-	18
Sep-25 11.00	0.35	-	-	-	22.85	0.46	-	21
Sep-25 11.50	0.17	-	-	-	21.90	0.28	-	15
Sep-25 12.00	0.07	-	-	-	21.04	0.14	-	4
Dec-25 9.00	2.10	-	-	-	28.59	0.86	-	2
Dec-25 9.50	1.61	-	-	-	27.30	0.80	-	25
Dec-25 9.75	1.41	-	-	-	26.66	0.76	-	25
Dec-25 10.00	1.23	-	-	-	26.01	0.72	-	2
Dec-25 10.50	0.90	-	-	-	24.72	0.62	-	24
Dec-25 11.00	0.62	-	-	-	23.43	0.50	-	26
Dec-25 11.50	0.40	-	-	-	22.47	0.38	-	3
Dec-25 12.00	0.24	-	-	-	21.60	0.27	-	50
Dec-25 12.50	0.13	-	-	-	20.73	0.17	-	1
Dec-25 14.00	0.01	-	-	-	18.12	0.02	-	45
Mar-26 8.75	2.35	-	-	-	30.05	0.86	-	30
Mar-26 10.00	1.35	-	-	-	26.93	0.70	-	3
Mar-26 10.50	1.02	-	-	-	25.69	0.61	-	40
Mar-26 11.00	0.74	-	-	-	24.44	0.51	-	32
Mar-26 11.50	0.52	-	-	-	23.41	0.41	-	1
Jun-26 9.00	2.21	-	-	-	30.39	0.80	-	5
Jun-26 10.50	1.18	-	-	-	26.83	0.60	-	10
Jun-26 11.50	0.69	-	-	-	24.80	0.43	-	25
Jun-26 12.00	0.51	-	-	-	24.03	0.35	-	1
Jun-26 12.50	0.36	-	-	-	23.27	0.28	-	25
Sep-26 9.00	2.27	-	-	-	31.78	0.79	-	1
Dec-26 9.00	2.35	-	-	-	32.31	0.77	-	50
Dec-26 9.25	2.18	-	-	-	31.82	0.74	-	3
Dec-26 9.50	2.02	-	-	-	31.32	0.71	-	7
Dec-26 9.75	1.86	-	-	-	30.83	0.68	-	2
Jun-27 9.00	2.44	-	-	-	32.82	0.75	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.50	-	-	-	-	26.54	-	-	1
Jul-25 9.75	-	-	-	-	25.78	-	-	2
Jul-25 10.00	-	-	-	-	25.03	-	-	9
Jul-25 10.50	0.02	-	-	-	23.51	-0.13	-	18
Jul-25 11.00	0.24	0.25	0.25	0.25	21.99	-0.79	1	2
Jul-25 11.50	0.71	0.65	0.65	0.65	20.95	-1.00	2	2
Aug-25 9.25	0.01	-	-	-	27.29	-0.02	-	1
Aug-25 9.50	0.02	-	-	-	26.53	-0.05	-	7
Aug-25 9.75	0.03	-	-	-	25.78	-0.08	-	1
Aug-25 10.00	0.06	-	-	-	25.03	-0.14	-	35
Aug-25 10.50	0.17	-	-	-	23.53	-0.33	-	1
Sep-25 8.25	0.01	-	-	-	29.26	-0.01	-	15
Sep-25 8.50	0.01	-	-	-	28.59	-0.02	-	104
Sep-25 8.75	0.02	-	-	-	27.92	-0.03	-	40
Sep-25 9.00	0.03	-	-	-	27.25	-0.05	-	10
Sep-25 9.25	0.04	-	-	-	26.58	-0.08	-	263
Sep-25 9.50	0.07	-	-	-	25.92	-0.11	-	123
Sep-25 10.00	0.15	-	-	-	24.58	-0.21	-	62
Sep-25 10.50	0.28	-	-	-	23.24	-0.36	-	101
Sep-25 11.00	0.51	-	-	-	21.91	-0.55	-	3
Sep-25 13.50	2.71	-	-	-	17.53	-1.00	-	1
Dec-25 8.00	0.05	-	-	-	30.02	-0.05	-	1
Dec-25 8.50	0.08	-	-	-	28.72	-0.08	-	27
Dec-25 9.00	0.14	-	-	-	27.43	-0.13	-	46
Dec-25 9.25	0.17	-	-	-	26.79	-0.16	-	4
Dec-25 9.50	0.22	-	-	-	26.14	-0.19	-	6
Dec-25 10.50	0.50	-	-	-	23.56	-0.39	-	237
Dec-25 11.00	0.71	-	-	-	22.27	-0.51	-	27
Dec-25 12.00	1.35	-	-	-	20.44	-0.77	-	2
Mar-26 7.00	0.05	-	-	-	31.09	-0.04	-	150
Mar-26 7.25	0.06	-	-	-	30.47	-0.05	-	150
Mar-26 7.50	0.08	-	-	-	29.84	-0.06	-	150
Mar-26 7.75	0.10	-	-	-	29.22	-0.08	-	150
Mar-26 8.50	0.19	-	-	-	27.35	-0.14	-	10
Mar-26 8.75	0.23	-	-	-	26.73	-0.17	-	1
Mar-26 9.00	0.28	-	-	-	26.10	-0.20	-	30
Mar-26 9.25	0.33	-	-	-	25.48	-0.23	-	23
Mar-26 9.75	0.46	-	-	-	24.23	-0.31	-	4
Dec-26 11.00	1.34	-	-	-	20.01	-0.56	-	1
Mar-27 8.00	0.39	-	-	-	24.83	-0.19	-	2
Jun-27 8.75	0.58	-	-	-	22.24	-0.27	-	1
Jun-27 10.00	1.04	-	-	-	20.21	-0.43	-	243

	Previous Close	56.45		14/07/25
	ACS Close	56.70		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 58.00	0.09	-	-	-	19.75	0.14	-	15
Jul-25 60.00	-	-	-	-	19.42	-	-	9
Jul-25 62.00	-	-	-	-	19.09	-	-	25
Aug-25 54.00	3.49	-	-	-	26.56	0.75	-	1
Aug-25 56.00	2.08	-	-	-	24.52	0.59	-	1
Aug-25 58.00	1.08	0.90	0.90	0.90	23.62	0.40	1	25
Aug-25 60.00	0.49	0.35	0.35	0.35	23.32	0.22	3	3
Aug-25 62.00	0.20	-	-	-	23.03	0.11	-	2,130
Sep-25 54.00	4.17	-	-	-	25.71	0.70	-	24
Sep-25 56.00	2.81	-	-	-	23.93	0.58	-	30
Sep-25 58.00	1.77	-	-	-	23.07	0.44	-	50
Sep-25 60.00	1.05	-	-	-	22.71	0.31	-	6
Sep-25 62.00	0.59	-	-	-	22.34	0.20	-	10
Sep-25 64.00	0.30	-	-	-	21.98	0.12	-	3
Sep-25 66.00	0.13	-	-	-	21.62	0.06	-	1
Dec-25 50.00	8.54	-	-	-	28.60	0.79	-	3
Dec-25 52.00	6.98	-	-	-	27.16	0.73	-	1
Dec-25 54.00	5.51	-	-	-	25.73	0.66	-	4
Dec-25 56.00	4.22	-	-	-	24.29	0.58	-	5
Dec-25 60.00	2.33	-	-	-	23.15	0.41	-	35
Dec-25 62.00	1.65	-	-	-	22.76	0.32	-	5
Dec-25 64.00	1.14	-	-	-	22.37	0.24	-	10
Dec-25 66.00	0.76	-	-	-	21.99	0.18	-	10
Dec-25 68.00	0.49	-	-	-	21.60	0.13	-	25
Dec-25 70.00	0.29	-	-	-	21.21	0.08	-	75
Dec-25 72.00	0.17	-	-	-	20.82	0.05	-	25
Mar-26 47.00	11.51	-	-	-	29.52	0.83	-	3
Mar-26 48.00	10.70	-	-	-	28.93	0.81	-	26
Mar-26 49.00	9.89	-	-	-	28.35	0.79	-	25
Mar-26 50.00	9.13	-	-	-	27.77	0.76	-	20
Mar-26 52.00	7.66	-	-	-	26.61	0.71	-	50
Mar-26 54.00	6.28	-	-	-	25.44	0.65	-	27
Mar-26 56.00	5.00	-	-	-	24.28	0.58	-	27
Mar-26 60.00	3.11	-	-	-	23.21	0.43	-	1
Mar-26 64.00	1.81	-	-	-	22.41	0.30	-	1
Mar-26 70.00	0.66	-	-	-	21.21	0.14	-	28
Mar-26 72.00	0.43	-	-	-	20.81	0.10	-	50
Jun-26 56.00	5.73	-	-	-	23.95	0.58	-	2
Jun-26 68.00	1.50	-	-	-	21.82	0.24	-	1
Sep-26 52.00	8.46	-	-	-	25.81	0.69	-	2
Sep-26 56.00	5.99	-	-	-	24.12	0.58	-	25
Sep-26 58.00	4.96	-	-	-	23.60	0.52	-	1
Mar-27 56.00	6.84	-	-	-	24.23	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	-	-	-	-	26.28	-	-	1
Jul-25 56.00	0.24	-	-	-	22.16	-0.29	-	27
Aug-25 50.00	0.20	-	-	-	31.42	-0.08	-	1
Aug-25 56.00	1.34	-	-	-	25.32	-0.41	-	12
Aug-25 58.00	2.34	-	-	-	24.42	-0.60	-	1
Aug-25 60.00	3.75	-	-	-	24.12	-0.77	-	1
Aug-25 62.00	5.45	-	-	-	23.83	-0.89	-	3
Sep-25 27.00	-	-	-	-	49.87	-	-	1
Sep-25 33.00	-	-	-	-	44.54	-	-	35
Sep-25 34.00	0.01	-	-	-	43.65	-	-	25
Sep-25 35.00	0.01	-	-	-	42.76	-	-	100
Sep-25 36.00	0.01	-	-	-	41.88	-	-	25
Sep-25 37.00	0.02	-	-	-	40.99	-0.01	-	1
Sep-25 39.00	0.03	-	-	-	39.21	-0.01	-	27
Sep-25 40.00	0.05	-	-	-	38.32	-0.01	-	20
Sep-25 45.00	0.17	-	-	-	33.89	-0.05	-	75
Sep-25 46.00	0.21	-	-	-	33.00	-0.06	-	26
Sep-25 47.00	0.27	-	-	-	32.11	-0.07	-	2
Sep-25 48.00	0.35	-	-	-	31.22	-0.09	-	50
Sep-25 49.00	0.43	-	-	-	30.34	-0.11	-	80
Sep-25 50.00	0.55	-	-	-	29.45	-0.14	-	2
Sep-25 52.00	0.85	-	-	-	27.67	-0.21	-	1
Dec-25 25.00	0.01	-	-	-	45.61	-	-	20
Dec-25 28.00	0.02	-	-	-	43.45	-	-	25
Dec-25 29.00	0.03	-	-	-	42.74	-0.01	-	25
Dec-25 30.00	0.04	-	-	-	42.02	-0.01	-	25
Dec-25 31.00	0.05	-	-	-	41.30	-0.01	-	26
Dec-25 32.00	0.06	-	-	-	40.59	-0.01	-	27
Dec-25 33.00	0.07	-	-	-	39.87	-0.01	-	25
Dec-25 34.00	0.09	-	-	-	39.15	-0.02	-	25
Dec-25 35.00	0.11	-	-	-	38.43	-0.02	-	25
Dec-25 36.00	0.14	-	-	-	37.72	-0.02	-	25
Dec-25 37.00	0.16	-	-	-	37.00	-0.03	-	25
Dec-25 38.00	0.20	-	-	-	36.28	-0.03	-	27
Dec-25 39.00	0.24	-	-	-	35.56	-0.04	-	1
Dec-25 41.00	0.33	-	-	-	34.13	-0.06	-	60
Dec-25 42.00	0.40	-	-	-	33.41	-0.07	-	50
Dec-25 43.00	0.47	-	-	-	32.70	-0.08	-	50
Dec-25 44.00	0.55	-	-	-	31.98	-0.09	-	26
Dec-25 46.00	0.75	-	-	-	30.54	-0.12	-	29
Dec-25 47.00	0.87	-	-	-	29.83	-0.14	-	200
Dec-25 48.00	0.99	-	-	-	29.11	-0.16	-	56
Dec-25 49.00	1.16	-	-	-	28.39	-0.18	-	25
Dec-25 50.00	1.34	-	-	-	27.68	-0.21	-	15
Dec-25 56.00	2.95	-	-	-	23.37	-0.42	-	1
Dec-25 60.00	5.08	-	-	-	22.23	-0.61	-	1
Mar-26 28.00	0.07	-	-	-	39.46	-0.01	-	25
Mar-26 29.00	0.08	-	-	-	38.88	-0.01	-	25
Mar-26 31.00	0.13	-	-	-	37.72	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	37.14	-0.02	-	25
Mar-26 33.00	0.18	-	-	-	36.55	-0.03	-	25
Mar-26 34.00	0.22	-	-	-	35.97	-0.03	-	25
Mar-26 39.00	0.50	-	-	-	33.06	-0.07	-	60
Mar-26 44.00	0.99	-	-	-	30.15	-0.13	-	38
Mar-26 45.00	1.12	-	-	-	29.57	-0.14	-	25
Mar-26 46.00	1.25	-	-	-	28.99	-0.16	-	50
Mar-26 47.00	1.44	-	-	-	28.41	-0.18	-	3
Mar-26 48.00	1.62	-	-	-	27.82	-0.20	-	25
Mar-26 49.00	1.81	-	-	-	27.24	-0.22	-	25
Mar-26 54.00	3.17	-	-	-	24.33	-0.36	-	1
Jun-26 30.00	0.16	-	-	-	35.43	-0.02	-	25
Jun-26 31.00	0.19	-	-	-	34.94	-0.02	-	25
Jun-26 34.00	0.33	-	-	-	33.48	-0.04	-	10
Jun-26 41.00	0.89	-	-	-	30.06	-0.10	-	25
Jun-26 42.00	1.02	-	-	-	29.57	-0.11	-	25
Jun-26 43.00	1.14	-	-	-	29.08	-0.13	-	25
Jun-26 44.00	1.27	-	-	-	28.60	-0.14	-	25
Jun-26 45.00	1.43	-	-	-	28.11	-0.16	-	25
Jun-26 56.00	4.40	-	-	-	22.74	-0.43	-	1
Sep-26 50.00	3.08	-	-	-	24.09	-0.30	-	25
Sep-26 52.00	3.74	-	-	-	23.24	-0.35	-	50
Sep-26 54.00	4.46	-	-	-	22.39	-0.41	-	50
Sep-26 56.00	5.33	-	-	-	21.55	-0.47	-	50
Dec-26 23.00	0.07	-	-	-	34.23	-0.01	-	201
Dec-26 24.00	0.09	-	-	-	33.84	-0.01	-	25
Dec-26 25.00	0.11	-	-	-	33.45	-0.01	-	25
Dec-26 27.00	0.18	-	-	-	32.67	-0.02	-	25
Dec-26 28.00	0.21	-	-	-	32.29	-0.02	-	75
Dec-26 29.00	0.25	-	-	-	31.90	-0.03	-	75
Dec-26 30.00	0.31	-	-	-	31.51	-0.03	-	17
Dec-26 33.00	0.49	-	-	-	30.35	-0.05	-	6
Dec-26 34.00	0.58	-	-	-	29.96	-0.06	-	25
Dec-26 35.00	0.66	-	-	-	29.57	-0.07	-	200
Jun-27 22.00	0.10	-	-	-	32.27	-0.01	-	360
Jun-27 24.00	0.16	-	-	-	31.60	-0.02	-	85
Jun-27 28.00	0.34	-	-	-	30.26	-0.03	-	2
Jun-27 33.00	0.71	-	-	-	28.58	-0.06	-	2

	Previous Close	23.38		14/07/25
	AENA Close	23.50		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 23.00	0.55	-	-	-	20.56	0.84	-	1
Jul-25 25.00	-	-	-	-	17.66	-	-	40
Sep-25 20.00	3.64	-	-	-	25.07	0.94	-	50
Sep-25 21.00	2.72	-	-	-	23.67	0.88	-	50
Sep-25 22.00	1.88	-	-	-	22.27	0.78	-	100
Sep-25 23.00	1.16	-	-	-	20.86	0.63	-	200
Sep-25 24.00	0.62	-	-	-	19.83	0.44	-	150
Dec-25 21.00	3.05	-	-	-	22.07	0.82	-	10
Dec-25 22.00	2.27	-	-	-	20.85	0.73	-	10
Dec-25 24.00	1.04	-	-	-	18.86	0.48	-	11
Mar-26 22.00	2.58	-	-	-	20.30	0.71	-	9
Mar-26 23.00	1.91	-	-	-	19.28	0.61	-	10
Mar-26 26.00	0.65	-	-	-	18.27	0.31	-	70
Jun-26 23.00	2.07	-	-	-	20.39	0.61	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	19.32	-	-	10
Aug-25 20.00	-	-	-	-	23.32	-0.01	-	2,250
Aug-25 22.00	0.08	-	-	-	19.29	-0.11	-	2,251
Aug-25 23.00	0.26	-	-	-	17.28	-0.32	-	283
Sep-25 13.00	-	-	-	-	32.37	-	-	10
Sep-25 18.50	0.01	-	-	-	24.65	-0.01	-	50
Sep-25 19.00	0.01	-	-	-	23.95	-0.02	-	50
Sep-25 19.50	0.02	-	-	-	23.25	-0.03	-	90
Sep-25 21.00	0.10	-	-	-	21.14	-0.09	-	106
Sep-25 22.00	0.23	-	-	-	19.74	-0.20	-	50
Sep-25 23.00	0.48	-	-	-	18.33	-0.36	-	50
Dec-25 15.50	0.01	-	-	-	26.80	-0.01	-	50
Dec-25 20.00	0.17	-	-	-	21.31	-0.10	-	50
Dec-25 21.00	0.29	-	-	-	20.09	-0.17	-	10
Dec-25 24.00	1.24	-	-	-	16.88	-0.54	-	1
Mar-26 20.00	0.32	-	-	-	20.94	-0.14	-	50
Jun-26 20.00	0.70	-	-	-	21.43	-0.23	-	6
Jun-26 23.00	1.79	-	-	-	19.22	-0.48	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.26	-	-	-	17.28	-0.32	-	10

	Previous Close	10.94		14/07/25
	ALMIRALL Close	11.02		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	1.15	-	-	-	23.97	0.85	-	4
Sep-25 10.50	0.78	-	-	-	23.90	0.71	-	2
Dec-25 11.00	0.71	-	-	-	22.54	0.56	-	55
Dec-25 13.00	0.10	-	-	-	20.86	0.14	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.10	-	-	-	24.04	-0.15	-	4
Dec-25 9.50	0.13	-	-	-	23.54	-0.14	-	45

	Previous Close	71.74		14/07/25
	AMADEUS Close	71.74		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 70.00	1.88	-	-	-	22.46	0.86	-	20
Jul-25 72.00	0.50	-	-	-	20.35	0.44	-	28
Jul-25 76.00	-	-	-	-	19.42	-	-	1
Aug-25 72.00	2.02	-	-	-	24.46	0.50	-	29
Aug-25 74.00	1.20	-	-	-	24.05	0.35	-	42
Aug-25 76.00	0.63	0.49	0.49	0.49	23.64	0.22	25	50
Aug-25 78.00	0.30	-	-	-	23.23	0.12	-	682
Aug-25 82.00	0.04	-	-	-	22.41	0.02	-	25
Sep-25 62.00	10.72	-	-	-	33.43	0.87	-	32
Sep-25 64.00	8.94	-	-	-	31.49	0.83	-	50
Sep-25 66.00	7.27	-	-	-	29.54	0.77	-	31
Sep-25 68.00	5.69	-	-	-	27.60	0.71	-	75
Sep-25 70.00	4.22	-	-	-	25.66	0.62	-	45
Sep-25 74.00	2.04	-	-	-	23.50	0.41	-	2,401
Sep-25 76.00	1.35	-	-	-	23.08	0.31	-	575
Sep-25 78.00	0.84	-	-	-	22.66	0.22	-	133
Sep-25 80.00	0.49	-	-	-	22.24	0.14	-	185
Sep-25 82.00	0.27	-	-	-	21.82	0.09	-	100
Sep-25 84.00	0.13	-	-	-	21.41	0.05	-	45
Dec-25 64.00	10.29	-	-	-	28.85	0.77	-	35
Dec-25 66.00	8.73	-	-	-	27.37	0.72	-	25
Dec-25 72.00	4.52	-	-	-	23.09	0.54	-	25
Dec-25 76.00	2.81	-	-	-	22.52	0.40	-	76
Dec-25 78.00	2.11	-	-	-	22.23	0.33	-	100
Dec-25 80.00	1.59	-	-	-	21.94	0.27	-	83
Dec-25 82.00	1.16	-	-	-	21.65	0.21	-	185
Dec-25 84.00	0.80	-	-	-	21.36	0.16	-	86
Dec-25 86.00	0.57	-	-	-	21.08	0.12	-	80
Dec-25 88.00	0.38	-	-	-	20.79	0.09	-	75
Mar-26 49.00	23.91	-	-	-	36.45	0.93	-	50
Mar-26 50.00	22.99	-	-	-	35.87	0.92	-	100
Mar-26 72.00	5.55	-	-	-	23.10	0.55	-	8
Mar-26 82.00	1.88	-	-	-	21.47	0.26	-	3
Mar-26 84.00	1.45	-	-	-	21.15	0.22	-	14
Mar-26 86.00	1.08	-	-	-	20.82	0.17	-	50
Mar-26 88.00	0.81	-	-	-	20.50	0.14	-	25
Jun-26 64.00	11.89	-	-	-	26.85	0.73	-	1
Jun-26 74.00	5.65	-	-	-	22.87	0.51	-	7
Jun-26 80.00	3.34	-	-	-	22.11	0.36	-	8
Jun-26 84.00	2.27	-	-	-	21.61	0.27	-	1
Dec-26 58.00	17.38	-	-	-	29.26	0.80	-	25
Dec-26 64.00	13.08	-	-	-	27.17	0.71	-	25
Dec-26 66.00	11.82	-	-	-	26.47	0.67	-	50
Dec-26 72.00	8.24	-	-	-	24.43	0.56	-	25
Jun-27 52.00	22.67	-	-	-	30.13	0.85	-	25
Jun-27 58.00	18.18	-	-	-	28.32	0.78	-	25
Jun-27 62.00	15.36	-	-	-	27.11	0.73	-	50
Jun-27 66.00	12.83	-	-	-	25.90	0.67	-	25
Jun-27 68.00	11.60	-	-	-	25.30	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 46.00	-	-	-	-	53.29	-	-	10
Jul-25 49.00	-	-	-	-	49.76	-	-	3
Jul-25 50.00	-	-	-	-	48.59	-	-	4
Jul-25 52.00	-	-	-	-	46.24	-	-	5
Jul-25 54.00	-	-	-	-	43.88	-	-	5
Jul-25 56.00	-	-	-	-	41.53	-	-	3
Jul-25 58.00	-	-	-	-	39.18	-	-	3
Jul-25 60.00	-	-	-	-	36.83	-	-	2
Jul-25 62.00	-	-	-	-	34.48	-	-	30
Jul-25 64.00	-	-	-	-	32.13	-	-	1
Jul-25 66.00	-	-	-	-	29.78	-	-	2
Jul-25 70.00	0.18	-	-	-	25.08	-0.17	-	2
Aug-25 45.00	0.01	-	-	-	56.25	-	-	4
Aug-25 47.00	0.01	-	-	-	53.91	-	-	5
Aug-25 52.00	0.03	-	-	-	48.05	-0.01	-	5
Aug-25 54.00	0.05	-	-	-	45.71	-0.01	-	25
Aug-25 56.00	0.08	-	-	-	43.37	-0.02	-	50
Aug-25 58.00	0.12	-	-	-	41.03	-0.03	-	1
Aug-25 60.00	0.19	-	-	-	38.69	-0.05	-	29
Aug-25 66.00	0.65	-	-	-	31.66	-0.17	-	2
Sep-25 43.00	0.04	-	-	-	51.33	-0.01	-	25
Sep-25 44.00	0.04	-	-	-	50.36	-0.01	-	25
Sep-25 49.00	0.11	-	-	-	45.50	-0.02	-	25
Sep-25 50.00	0.13	-	-	-	44.53	-0.02	-	78
Sep-25 52.00	0.17	-	-	-	42.59	-0.03	-	1,175
Sep-25 54.00	0.23	-	-	-	40.65	-0.04	-	266
Sep-25 56.00	0.30	-	-	-	38.71	-0.06	-	50
Sep-25 60.00	0.53	-	-	-	34.82	-0.10	-	77
Sep-25 62.00	0.72	-	-	-	32.88	-0.13	-	237
Sep-25 64.00	0.93	-	-	-	30.94	-0.17	-	76
Sep-25 66.00	1.25	-	-	-	28.99	-0.23	-	202
Sep-25 68.00	1.65	-	-	-	27.05	-0.29	-	2,150
Sep-25 70.00	2.18	-	-	-	25.11	-0.38	-	129
Dec-25 39.00	0.12	-	-	-	46.20	-0.01	-	25
Dec-25 40.00	0.14	-	-	-	45.46	-0.02	-	25
Dec-25 44.00	0.24	-	-	-	42.50	-0.03	-	25
Dec-25 45.00	0.26	-	-	-	41.76	-0.03	-	27
Dec-25 46.00	0.31	-	-	-	41.03	-0.04	-	25
Dec-25 47.00	0.35	-	-	-	40.29	-0.04	-	25
Dec-25 48.00	0.39	-	-	-	39.55	-0.04	-	50
Dec-25 49.00	0.43	-	-	-	38.81	-0.05	-	25
Dec-25 50.00	0.46	-	-	-	38.07	-0.05	-	501
Dec-25 52.00	0.59	-	-	-	36.59	-0.07	-	29
Dec-25 54.00	0.72	-	-	-	35.12	-0.08	-	25
Dec-25 56.00	0.87	-	-	-	33.64	-0.10	-	50
Dec-25 58.00	1.08	-	-	-	32.16	-0.13	-	125
Dec-25 60.00	1.28	-	-	-	30.68	-0.15	-	185
Dec-25 62.00	1.57	-	-	-	29.21	-0.19	-	91
Dec-25 64.00	1.88	-	-	-	27.73	-0.23	-	115
Dec-25 66.00	2.29	-	-	-	26.25	-0.27	-	75
Dec-25 68.00	2.74	-	-	-	24.77	-0.33	-	26
Dec-25 70.00	3.34	-	-	-	23.30	-0.39	-	26
Dec-25 72.00	4.03	-	-	-	21.97	-0.47	-	2
Dec-25 74.00	5.11	-	-	-	21.68	-0.54	-	1
Mar-26 44.00	0.44	-	-	-	37.99	-0.04	-	1
Mar-26 46.00	0.53	-	-	-	36.82	-0.05	-	25
Mar-26 50.00	0.82	-	-	-	34.48	-0.08	-	1
Mar-26 68.00	3.74	-	-	-	23.94	-0.35	-	1
Mar-26 72.00	5.13	-	-	-	21.71	-0.47	-	5
Jun-26 50.00	1.03	-	-	-	32.04	-0.09	-	28
Jun-26 52.00	1.27	-	-	-	31.09	-0.11	-	27
Jun-26 60.00	2.44	-	-	-	27.26	-0.20	-	43
Jun-26 62.00	2.82	-	-	-	26.30	-0.23	-	49
Jun-26 64.00	3.31	-	-	-	25.34	-0.27	-	28
Jun-26 70.00	5.07	-	-	-	22.47	-0.40	-	2
Sep-26 64.00	4.02	-	-	-	24.84	-0.29	-	25
Sep-26 66.00	4.61	-	-	-	24.05	-0.33	-	25
Sep-26 68.00	5.29	-	-	-	23.26	-0.37	-	25
Sep-26 70.00	5.97	-	-	-	22.47	-0.42	-	25
Dec-26 62.00	4.00	-	-	-	25.33	-0.26	-	2
Dec-26 68.00	5.87	-	-	-	23.24	-0.37	-	1
Jun-27 44.00	1.19	-	-	-	29.38	-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	0.85	-	-	-	22.66	0.22	-	2

	Previous Close	29.40		14/07/25
	ARCELORMITTAL Close	29.06		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 29.00	0.45	-	-	-	33.93	0.53	-	5
Aug-25 27.00	2.56	-	-	-	36.85	0.77	-	20
Aug-25 30.00	0.79	0.87	0.87	0.87	33.73	0.40	2	2
Aug-25 33.00	0.14	0.20	0.20	0.20	32.46	0.11	3	6
Sep-25 21.00	8.20	-	-	-	41.96	0.97	-	2
Sep-25 28.00	2.27	-	-	-	33.13	0.64	-	16
Sep-25 29.00	1.67	-	-	-	31.87	0.54	-	9
Sep-25 30.00	1.23	-	-	-	31.74	0.44	-	5
Sep-25 31.00	0.88	-	-	-	31.68	0.35	-	1
Sep-25 34.00	0.27	-	-	-	31.51	0.14	-	5
Dec-25 21.00	8.50	-	-	-	41.03	0.92	-	2
Dec-25 24.00	5.95	-	-	-	37.83	0.82	-	13
Dec-25 25.00	5.16	-	-	-	36.76	0.78	-	2
Dec-25 26.00	4.44	-	-	-	35.69	0.73	-	1
Dec-25 27.00	3.73	-	-	-	34.63	0.68	-	8
Dec-25 28.00	3.12	-	-	-	33.56	0.62	-	9
Dec-25 30.00	2.10	-	-	-	32.35	0.49	-	5
Dec-25 31.00	1.71	-	-	-	32.27	0.43	-	6
Dec-25 32.00	1.39	-	-	-	32.19	0.37	-	50
Dec-25 34.00	0.89	-	-	-	32.03	0.27	-	3
Mar-26 19.50	10.05	-	-	-	40.74	0.92	-	1
Mar-26 27.00	4.39	-	-	-	34.71	0.66	-	5
Mar-26 30.00	2.83	-	-	-	33.03	0.52	-	10
Jun-26 24.00	6.77	-	-	-	36.21	0.77	-	1
Jun-26 25.00	6.11	-	-	-	35.60	0.74	-	1
Jun-26 30.00	3.35	-	-	-	33.11	0.53	-	20
Jun-29 24.00	9.47	-	-	-	33.48	0.75	-	1
Dec-29 30.00	7.40	-	-	-	32.75	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	-	-	-	-	40.55	-	-	7
Jul-25 25.00	-	-	-	-	39.24	-	-	2
Jul-25 26.00	-	-	-	-	37.92	-	-	7
Jul-25 29.00	0.38	-	-	-	33.96	-0.47	-	1
Aug-25 25.00	0.13	-	-	-	38.21	-0.08	-	6
Aug-25 26.00	0.24	-	-	-	36.89	-0.14	-	20
Sep-25 20.00	0.03	-	-	-	42.59	-0.02	-	1
Sep-25 23.00	0.15	-	-	-	38.81	-0.07	-	4
Sep-25 24.00	0.24	-	-	-	37.54	-0.10	-	6
Sep-25 25.00	0.36	-	-	-	36.28	-0.14	-	5
Sep-25 26.00	0.54	-	-	-	35.02	-0.20	-	10
Sep-25 27.00	0.77	-	-	-	33.76	-0.27	-	2
Dec-25 15.50	0.04	-	-	-	46.11	-0.01	-	4
Dec-25 16.50	0.07	-	-	-	45.04	-0.02	-	2
Dec-25 20.00	0.26	-	-	-	41.30	-0.07	-	7
Dec-25 21.00	0.35	-	-	-	40.24	-0.09	-	3
Dec-25 22.00	0.47	-	-	-	39.17	-0.11	-	6
Dec-25 23.00	0.61	-	-	-	38.10	-0.15	-	14
Dec-25 25.00	1.01	-	-	-	35.97	-0.23	-	1
Dec-25 26.00	1.29	-	-	-	34.90	-0.28	-	96
Mar-26 25.00	1.51	-	-	-	35.50	-0.25	-	3
Jun-26 24.00	1.57	-	-	-	35.10	-0.23	-	1
Jun-26 27.00	2.62	-	-	-	33.27	-0.35	-	10
Jun-26 30.00	4.07	-	-	-	32.00	-0.48	-	10

	Previous Close	5.15		14/07/25
	ATRESMEDIA Close	5.17		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.23	-	-	-	20.20	0.73	-	1
Aug-25 5.50	0.02	-	-	-	17.62	0.13	-	1
Dec-25 3.00	2.19	-	-	-	25.00	1.00	-	1
Dec-25 5.50	0.16	-	-	-	20.49	0.36	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.02	-	-	-	14.10	-0.20	-	1
Sep-25 5.50	0.34	-	-	-	13.63	-0.86	-	4
Dec-25 4.90	0.17	-	-	-	17.68	-0.39	-	2
Dec-25 5.00	0.21	-	-	-	17.50	-0.45	-	10
Dec-25 6.25	1.21	-	-	-	15.72	-0.98	-	10
Mar-26 5.75	0.80	-	-	-	19.02	-0.78	-	1

	Previous Close	2.93		14/07/25
	B.SABADELL Close	2.95		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.70	0.25	-	-	-	30.64	1.00	-	3
Jul-25 2.80	0.15	-	-	-	30.31	0.95	-	52
Aug-25 2.80	0.20	-	-	-	30.53	0.74	-	8
Aug-25 2.90	0.14	-	-	-	30.20	0.60	-	2
Aug-25 3.00	0.09	-	-	-	30.01	0.45	-	2,500
Sep-25 2.00	0.95	-	-	-	33.36	1.00	-	6
Sep-25 2.60	0.38	-	-	-	31.26	0.88	-	1
Sep-25 2.70	0.30	-	-	-	30.91	0.80	-	600
Sep-25 2.90	0.16	-	-	-	30.21	0.58	-	10
Sep-25 3.00	0.11	-	-	-	30.00	0.46	-	7
Sep-25 3.10	0.08	-	-	-	29.95	0.35	-	101
Dec-25 2.60	0.41	-	-	-	30.85	0.78	-	5
Dec-25 2.70	0.35	-	-	-	30.64	0.70	-	10
Dec-25 2.90	0.23	-	-	-	30.21	0.55	-	10
Dec-25 3.20	0.12	-	-	-	29.79	0.35	-	10
Mar-26 3.00	0.24	-	-	-	31.50	0.49	-	8
Mar-26 3.30	0.14	-	-	-	31.12	0.34	-	5
Jun-26 3.30	0.18	-	-	-	32.04	0.36	-	4
Jun-26 3.40	0.15	-	-	-	31.94	0.33	-	6
Jun-26 3.60	0.11	-	-	-	31.74	0.25	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.50	-	-	-	-	30.99	-	-	1
Jul-25 2.60	-	-	-	-	30.67	-	-	1
Jul-25 2.70	-	-	-	-	30.34	-	-	23
Jul-25 2.80	-	-	-	-	30.01	-0.05	-	34
Jul-25 2.90	0.02	-	-	-	29.68	-0.28	-	11
Jul-25 3.00	0.07	-	-	-	29.50	-0.70	-	2
Aug-25 2.60	0.01	-	-	-	29.70	-0.07	-	1
Aug-25 2.70	0.02	-	-	-	29.37	-0.14	-	1
Aug-25 2.90	0.08	-	-	-	28.71	-0.40	-	8
Aug-25 3.20	0.27	-	-	-	28.41	-0.82	-	2
Sep-25 1.80	-	-	-	-	30.24	-	-	4
Sep-25 2.40	0.01	-	-	-	28.14	-0.05	-	16
Sep-25 2.50	0.02	-	-	-	27.79	-0.10	-	4
Sep-25 2.60	0.03	-	-	-	27.44	-0.17	-	29
Sep-25 2.70	0.06	-	-	-	27.09	-0.26	-	368
Sep-25 2.80	0.09	-	-	-	26.74	-0.37	-	2
Sep-25 2.90	0.14	0.14	0.14	0.14	26.39	-0.49	1	25
Sep-25 3.00	0.19	-	-	-	26.18	-0.61	-	12
Dec-25 1.60	-	-	-	-	26.31	-	-	10,000
Dec-25 2.20	0.01	-	-	-	25.02	-0.04	-	5,248
Dec-25 2.30	0.01	-	-	-	24.81	-0.07	-	40
Dec-25 2.50	0.04	-	-	-	24.38	-0.16	-	211
Dec-25 2.60	0.06	-	-	-	24.16	-0.22	-	424
Dec-25 2.70	0.09	-	-	-	23.95	-0.30	-	1
Dec-25 2.80	0.13	-	-	-	23.73	-0.38	-	16
Mar-26 2.00	0.01	-	-	-	25.45	-0.04	-	2
Mar-26 2.40	0.06	-	-	-	24.77	-0.18	-	1
Mar-26 2.90	0.25	-	-	-	23.92	-0.50	-	1

	Previous Close	11.34		14/07/25
	BANKINTER Close	11.38		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.31	-	-	-	26.65	0.47	-	22
Sep-25 10.50	1.11	-	-	-	28.12	0.77	-	100
Sep-25 11.00	0.75	-	-	-	26.98	0.65	-	30
Sep-25 11.50	0.47	-	-	-	25.92	0.50	-	50
Dec-25 7.75	3.69	-	-	-	31.30	0.99	-	49
Dec-25 8.00	3.45	-	-	-	30.88	0.98	-	12
Dec-25 8.25	3.21	-	-	-	30.45	0.97	-	2
Dec-25 8.50	2.97	-	-	-	30.03	0.96	-	10
Dec-25 9.00	2.51	-	-	-	29.18	0.93	-	5
Dec-25 9.25	2.29	-	-	-	28.75	0.91	-	3
Dec-25 9.50	2.07	-	-	-	28.33	0.88	-	13
Dec-25 12.00	0.47	-	-	-	24.50	0.41	-	11
Dec-25 12.50	0.30	-	-	-	23.99	0.30	-	50
Mar-26 8.50	2.99	-	-	-	28.45	0.95	-	3
Mar-26 11.00	1.07	-	-	-	25.30	0.61	-	25
Jun-26 9.25	2.36	2.27	2.27	2.27	27.11	0.86	4	4
Jun-26 12.00	0.74	-	-	-	24.87	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	-	-	-	-	28.03	-	-	10
Jul-25 11.00	0.02	-	-	-	26.40	-0.11	-	5
Aug-25 9.25	0.01	-	-	-	32.22	-0.01	-	10
Aug-25 11.50	0.40	-	-	-	25.15	-0.54	-	10
Sep-25 6.00	-	-	-	-	36.80	-	-	4
Sep-25 7.50	-	-	-	-	33.37	-	-	1
Sep-25 7.75	-	-	-	-	32.80	-	-	1
Sep-25 8.00	-	-	-	-	32.22	-	-	5
Sep-25 8.75	0.01	-	-	-	30.51	-0.02	-	1
Sep-25 9.25	0.03	-	-	-	29.37	-0.04	-	6
Sep-25 9.50	0.04	-	-	-	28.80	-0.06	-	10
Sep-25 10.50	0.17	-	-	-	26.51	-0.22	-	4
Sep-25 11.00	0.31	-	-	-	25.37	-0.35	-	19
Sep-25 11.50	0.53	-	-	-	24.31	-0.51	-	1
Sep-25 13.00	1.64	-	-	-	21.94	-0.93	-	5
Dec-25 5.25	-	-	-	-	33.36	-	-	500
Dec-25 6.00	-	-	-	-	32.09	-	-	6
Dec-25 6.50	-	-	-	-	31.24	-	-	1,000
Dec-25 7.50	0.01	-	-	-	29.54	-0.02	-	5
Dec-25 8.00	0.03	-	-	-	28.69	-0.03	-	35
Dec-25 9.00	0.10	-	-	-	26.99	-0.10	-	3
Dec-25 9.50	0.17	-	-	-	26.14	-0.15	-	10
Dec-25 10.00	0.27	-	-	-	25.29	-0.23	-	110
Dec-25 10.50	0.41	-	-	-	24.44	-0.32	-	1
Dec-25 11.00	0.61	-	-	-	23.59	-0.43	-	3
Dec-25 11.50	0.86	-	-	-	22.82	-0.55	-	25
Dec-25 12.00	1.17	-	-	-	22.31	-0.66	-	4
Mar-26 5.50	-	-	-	-	30.75	-	-	3
Mar-26 8.00	0.06	-	-	-	27.60	-0.05	-	2
Mar-26 8.50	0.11	-	-	-	26.97	-0.09	-	10
Mar-26 9.00	0.18	-	-	-	26.34	-0.13	-	11
Mar-26 9.50	0.28	-	-	-	25.71	-0.19	-	4
Jun-26 7.75	0.10	-	-	-	27.89	-0.07	-	5
Jun-26 11.50	1.26	-	-	-	24.54	-0.51	-	10
Jun-27 11.00	1.71	-	-	-	26.99	-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	4.89	-	-	-	33.85	0.99	-	51

	Previous Close	12.94		14/07/25
	BBVA Close	13.00		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.25	4.75	-	-	-	62.64	1.00	-	1
Jul-25 11.50	1.50	-	-	-	41.31	1.00	-	150
Jul-25 12.00	1.01	-	-	-	38.02	0.98	-	303
Jul-25 12.50	0.54	0.43	0.43	0.43	34.74	0.86	1	4
Jul-25 13.00	0.17	0.17	0.17	0.11	31.46	0.51	171	228
Jul-25 13.50	0.03	-	-	-	30.91	0.13	-	120
Jul-25 14.00	-	-	-	-	30.36	0.01	-	512
Jul-25 14.50	-	-	-	-	29.81	-	-	131
Aug-25 w1 13.50	0.17	0.18	0.18	0.18	30.60	0.31	10	20
Aug-25 13.50	0.27	-	-	-	29.76	0.36	-	39
Aug-25 14.00	0.14	-	-	-	29.56	0.22	-	105
Aug-25 14.50	0.06	-	-	-	29.35	0.12	-	40
Sep-25 8.50	4.55	-	-	-	51.73	0.98	-	2
Sep-25 8.75	4.31	-	-	-	50.41	0.97	-	2
Sep-25 9.00	4.07	-	-	-	49.08	0.97	-	1
Sep-25 9.25	3.83	-	-	-	47.75	0.96	-	100
Sep-25 9.50	3.59	-	-	-	46.43	0.95	-	10
Sep-25 9.75	3.35	-	-	-	45.10	0.95	-	878
Sep-25 10.00	3.11	-	-	-	43.77	0.93	-	639
Sep-25 10.50	2.65	-	-	-	41.12	0.91	-	1,250
Sep-25 11.00	2.20	-	-	-	38.47	0.87	-	14
Sep-25 11.50	1.76	-	-	-	35.81	0.82	-	102
Sep-25 12.00	1.35	-	-	-	33.16	0.75	-	250
Sep-25 12.50	0.97	-	-	-	30.50	0.65	-	2,925
Sep-25 13.00	0.64	-	-	-	27.85	0.54	-	2,884
Sep-25 13.50	0.43	-	-	-	27.63	0.41	-	1,576
Sep-25 14.00	0.27	-	-	-	27.41	0.30	-	163
Sep-25 14.50	0.16	-	-	-	27.20	0.20	-	140
Sep-25 15.00	0.09	-	-	-	26.98	0.13	-	5
Sep-25 15.50	0.05	-	-	-	26.76	0.08	-	2
Sep-25 16.50	0.01	-	-	-	26.32	0.02	-	10
Sep-25 17.00	0.01	-	-	-	26.11	0.01	-	80
Sep-25 17.50	-	-	-	-	25.89	-	-	10
Dec-25 7.50	5.56	-	-	-	50.15	0.98	-	50
Dec-25 7.75	5.31	-	-	-	49.17	0.98	-	100
Dec-25 8.00	5.07	-	-	-	48.20	0.98	-	14
Dec-25 8.50	4.59	-	-	-	46.25	0.96	-	1
Dec-25 8.75	4.36	-	-	-	45.27	0.95	-	105
Dec-25 9.00	4.12	-	-	-	44.30	0.95	-	2
Dec-25 9.25	3.89	-	-	-	43.33	0.94	-	102
Dec-25 9.50	3.66	-	-	-	42.35	0.92	-	152
Dec-25 9.75	3.43	-	-	-	41.38	0.91	-	161
Dec-25 10.00	3.20	-	-	-	40.40	0.89	-	25
Dec-25 10.50	2.77	-	-	-	38.45	0.86	-	2,101
Dec-25 11.00	2.34	-	-	-	36.50	0.81	-	10,127
Dec-25 11.50	1.95	-	-	-	34.56	0.76	-	257
Dec-25 12.00	1.56	-	-	-	32.61	0.70	-	10,254
Dec-25 12.50	1.22	-	-	-	30.66	0.62	-	679
Dec-25 13.00	0.91	-	-	-	28.71	0.53	-	5,246
Dec-25 13.50	0.69	-	-	-	28.49	0.44	-	467
Dec-25 14.00	0.52	-	-	-	28.27	0.36	-	300,317
Dec-25 14.50	0.39	-	-	-	28.06	0.29	-	32,080
Dec-25 15.00	0.28	-	-	-	27.84	0.23	-	20,106
Dec-25 15.50	0.20	-	-	-	27.62	0.17	-	43
Dec-25 16.00	0.14	-	-	-	27.40	0.13	-	82
Dec-25 16.50	0.09	-	-	-	27.18	0.09	-	34
Dec-25 17.00	0.06	-	-	-	26.97	0.07	-	10
Dec-25 17.50	0.04	-	-	-	26.75	0.05	-	19
Mar-26 7.25	5.81	-	-	-	46.73	0.98	-	6
Mar-26 8.25	4.86	-	-	-	43.66	0.95	-	1
Mar-26 9.00	4.18	-	-	-	41.35	0.92	-	3,205
Mar-26 9.25	3.96	-	-	-	40.58	0.90	-	325
Mar-26 9.50	3.74	-	-	-	39.81	0.89	-	25
Mar-26 10.00	3.31	-	-	-	38.27	0.85	-	25
Mar-26 10.50	2.90	-	-	-	36.73	0.82	-	75
Mar-26 11.00	2.51	-	-	-	35.19	0.77	-	125
Mar-26 11.50	2.14	-	-	-	33.66	0.72	-	25
Mar-26 12.00	1.79	-	-	-	32.12	0.66	-	4,014
Mar-26 12.50	1.47	-	-	-	30.58	0.60	-	314
Mar-26 13.00	1.17	-	-	-	29.04	0.53	-	310
Mar-26 13.50	0.95	-	-	-	28.81	0.47	-	300
Mar-26 14.00	0.78	-	-	-	28.58	0.41	-	1,455
Mar-26 14.50	0.61	-	-	-	28.35	0.35	-	150
Mar-26 15.50	0.38	-	-	-	27.89	0.24	-	200
Mar-26 16.00	0.30	-	-	-	27.66	0.20	-	450
Mar-26 16.50	0.22	-	-	-	27.42	0.16	-	175
Jun-26 7.75	5.34	-	-	-	44.45	0.96	-	150
Jun-26 8.25	4.87	-	-	-	43.04	0.94	-	150
Jun-26 8.50	4.65	-	-	-	42.33	0.93	-	150
Jun-26 8.75	4.42	-	-	-	41.63	0.92	-	300
Jun-26 9.00	4.20	-	-	-	40.92	0.91	-	350
Jun-26 9.25	3.99	-	-	-	40.22	0.89	-	225
Jun-26 9.50	3.77	-	-	-	39.51	0.87	-	225
Jun-26 9.75	3.57	-	-	-	38.81	0.86	-	150
Jun-26 10.00	3.36	-	-	-	38.10	0.84	-	25
Jun-26 10.50	2.97	-	-	-	36.69	0.80	-	50
Jun-26 11.00	2.59	-	-	-	35.28	0.75	-	129
Jun-26 11.50	2.23	-	-	-	33.87	0.71	-	2,750
Jun-26 12.00	1.90	-	-	-	32.46	0.65	-	202
Jun-26 12.50	1.58	-	-	-	31.05	0.60	-	50
Jun-26 13.00	1.29	-	-	-	29.64	0.54	-	25
Jun-26 14.00	0.90	-	-	-	29.13	0.42	-	9,000
Sep-26 8.50	4.64	-	-	-	39.74	0.93	-	450
Sep-26 8.75	4.43	-	-	-	39.18	0.91	-	300
Sep-26 9.00	4.22	-	-	-	38.62	0.90	-	650
Sep-26 9.25	4.00	-	-	-	38.07	0.88	-	600
Sep-26 9.50	3.80	-	-	-	37.51	0.86	-	700
Sep-26 9.75	3.59	-	-	-	36.95	0.85	-	500
Sep-26 10.00	3.40	-	-	-	36.39	0.82	-	325
Sep-26 10.50	3.03	-	-	-	35.28	0.78	-	75
Sep-26 11.00	2.66	-	-	-	34.16	0.74	-	50
Sep-26 11.50	2.33	-	-	-	33.05	0.69	-	25
Sep-26 12.50	1.72	-	-	-	30.82	0.59	-	200
Sep-26 13.00	1.45	-	-	-	29.70	0.54	-	75
Sep-26 13.50	1.23	-	-	-	29.44	0.49	-	75
Sep-26 14.00	1.06	-	-	-	29.19	0.44	-	75
Sep-26 14.50	0.89	-	-	-	28.93	0.39	-	75
Dec-26 8.75	4.44	-	-	-	38.83	0.91	-	150
Dec-26 9.00	4.23	-	-	-	38.34	0.89	-	5,150
Dec-26 9.75	3.63	-	-	-	36.88	0.83	-	25
Dec-26 10.00	3.44	-	-	-	36.40	0.82	-	36
Dec-26 10.50	3.08	-	-	-	35.42	0.78	-	4
Dec-26 11.00	2.73	-	-	-	34.45	0.73	-	50
Dec-26 11.50	2.41	-	-	-	33.47	0.69	-	1
Dec-26 12.00	2.10	-	-	-	32.50	0.64	-	25
Dec-26 12.50	1.82	-	-	-	31.52	0.59	-	26
Dec-26 13.00	1.56	-	-	-	30.55	0.54	-	25
Dec-26 16.00	0.63	-	-	-	28.93	0.29	-	3,000
Mar-27 10.00	3.51	-	-	-	36.03	0.80	-	25
Mar-27 11.50	2.53	-	-	-	33.37	0.68	-	150
Mar-27 12.00	2.22	-	-	-	32.49	0.63	-	25
Mar-27 13.00	1.71	-	-	-	30.72	0.55	-	1
Mar-27 16.00	0.75	-	-	-	28.80	0.31	-	150
Mar-27 16.50	0.64	-	-	-	28.48	0.28	-	250
Jun-27 8.25	4.90	-	-	-	39.01	0.93	-	16
Jun-27 8.50	4.68	-	-	-	38.58	0.91	-	100
Jun-27 9.00	4.27	-	-	-	37.72	0.88	-	25
Jun-27 11.50	2.55	-	-	-	33.43	0.68	-	25
Jun-27 12.00	2.26	-	-	-	32.57	0.63	-	25
Jun-27 12.50	2.00	-	-	-	31.71	0.59	-	25
Jun-27 13.00	1.74	-	-	-	30.85	0.55	-	1
Dec-27 6.75	6.28	-	-	-	41.62	0.99	-	300
Dec-27 7.00	6.04	-	-	-	41.21	0.99	-	150
Dec-27 7.25	5.80	-	-	-	40.80	0.98	-	150
Dec-27 7.50	5.58	-	-	-	40.39	0.96	-	150
Dec-27 7.75	5.35	-	-	-	39.98	0.95	-	150
Dec-27 10.00	3.62	-	-	-	36.28	0.78	-	7,543
Dec-27 11.00	2.99	-	-	-	34.64	0.71	-	150
Dec-27 11.50	2.69	-	-	-	33.82	0.67	-	26
Dec-27 16.00	1.01	-	-	-	29.59	0.36	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.75	-	-	-	-	59.48	-	-	10
Jul-25 9.25	-	-	-	-	56.20	-	-	10
Jul-25 9.50	-	-	-	-	54.55	-	-	10
Jul-25 11.00	-	-	-	-	44.71	-	-	110
Jul-25 11.50	-	-	-	-	41.43	-	-	31
Jul-25 12.00	-	-	-	-	38.14	-0.02	-	7,677
Jul-25 12.50	0.03	-	-	-	34.86	-0.14	-	94
Jul-25 13.00	0.17	-	-	-	31.58	-0.49	-	245
Jul-25 13.50	0.52	0.56	0.56	0.56	31.03	-0.87	1	42
Jul-25 14.00	1.00	-	-	-	30.48	-0.99	-	12
Jul-25 14.50	1.50	-	-	-	29.93	-1.00	-	155
Jul-25 15.00	2.00	-	-	-	29.37	-1.00	-	150
Aug-25 w1 12.50	0.18	0.26	0.26	0.26	34.11	-0.29	10	20
Aug-25 w1 13.50	0.66	-	-	-	30.59	-0.70	-	10
Aug-25 9.25	0.01	-	-	-	53.73	-0.01	-	20
Aug-25 9.50	0.01	-	-	-	52.14	-0.02	-	10
Aug-25 10.00	0.02	-	-	-	48.96	-0.03	-	10
Aug-25 10.50	0.04	-	-	-	45.78	-0.05	-	2
Aug-25 12.00	0.18	-	-	-	36.24	-0.21	-	703
Aug-25 12.50	0.29	-	-	-	33.06	-0.32	-	189
Aug-25 13.00	0.45	-	-	-	29.88	-0.48	-	8
Aug-25 15.00	2.01	-	-	-	29.06	-0.96	-	150
Sep-25 6.00	-	-	-	-	64.80	-	-	27,511
Sep-25 6.50	-	-	-	-	62.15	-	-	5
Sep-25 6.75	-	-	-	-	60.82	-	-	2,000
Sep-25 7.50	0.01	-	-	-	56.84	-0.01	-	59
Sep-25 7.75	0.01	-	-	-	55.52	-0.01	-	190
Sep-25 8.00	0.02	-	-	-	54.19	-0.01	-	111
Sep-25 8.25	0.02	-	-	-	52.86	-0.02	-	10
Sep-25 8.50	0.02	-	-	-	51.53	-0.02	-	10
Sep-25 8.75	0.03	-	-	-	50.21	-0.03	-	45
Sep-25 9.00	0.03	-	-	-	48.88	-0.03	-	304
Sep-25 9.25	0.04	-	-	-	47.55	-0.04	-	604
Sep-25 9.50	0.05	-	-	-	46.23	-0.05	-	450
Sep-25 9.75	0.06	-	-	-	44.90	-0.05	-	210
Sep-25 10.00	0.07	-	-	-	43.57	-0.06	-	223
Sep-25 10.50	0.11	-	-	-	40.92	-0.09	-	324
Sep-25 11.00	0.16	-	-	-	38.27	-0.13	-	210
Sep-25 11.50	0.22	-	-	-	35.61	-0.18	-	118
Sep-25 12.00	0.30	-	-	-	32.96	-0.25	-	10,158
Sep-25 12.50	0.43	-	-	-	30.30	-0.35	-	16
Sep-25 13.00	0.59	-	-	-	27.65	-0.47	-	21
Sep-25 13.50	0.88	-	-	-	27.43	-0.60	-	2
Sep-25 14.50	1.62	-	-	-	27.00	-0.81	-	10
Dec-25 3.20	-	-	-	-	65.01	-	-	10
Dec-25 4.20	-	-	-	-	61.12	-	-	100
Dec-25 4.30	-	-	-	-	60.73	-	-	100
Dec-25 4.40	-	-	-	-	60.34	-	-	200
Dec-25 4.50	-	-	-	-	59.95	-	-	200
Dec-25 4.60	-	-	-	-	59.56	-	-	200
Dec-25 4.70	-	-	-	-	59.17	-	-	200
Dec-25 4.80	0.01	-	-	-	58.78	-	-	100
Dec-25 4.90	0.01	-	-	-	58.39	-	-	200
Dec-25 5.00	0.01	-	-	-	58.00	-	-	1,500
Dec-25 5.25	0.01	-	-	-	57.03	-0.01	-	100
Dec-25 5.50	0.01	-	-	-	56.05	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	54.10	-0.01	-	42
Dec-25 6.25	0.02	-	-	-	53.13	-0.01	-	2,953
Dec-25 6.50	0.03	-	-	-	52.15	-0.02	-	10
Dec-25 6.75	0.04	-	-	-	51.18	-0.02	-	10
Dec-25 7.00	0.04	-	-	-	50.20	-0.02	-	51,810
Dec-25 7.25	0.05	-	-	-	49.23	-0.03	-	150
Dec-25 7.50	0.06	-	-	-	48.26	-0.03	-	2,554
Dec-25 7.75	0.07	-	-	-	47.28	-0.04	-	10
Dec-25 8.00	0.08	-	-	-	46.31	-0.05	-	48,012
Dec-25 8.25	0.09	-	-	-	45.33	-0.05	-	224
Dec-25 8.50	0.11	-	-	-	44.36	-0.06	-	71
Dec-25 8.75	0.13	-	-	-	43.38	-0.07	-	542
Dec-25 9.00	0.15	-	-	-	42.41	-0.08	-	55
Dec-25 9.25	0.17	-	-	-	41.44	-0.09	-	134
Dec-25 9.50	0.19	-	-	-	40.46	-0.11	-	667
Dec-25 9.75	0.22	-	-	-	39.49	-0.12	-	152
Dec-25 10.00	0.25	-	-	-	38.51	-0.14	-	52,717
Dec-25 10.50	0.32	-	-	-	36.56	-0.17	-	290
Dec-25 11.00	0.41	-	-	-	34.61	-0.22	-	11,981
Dec-25 11.50	0.52	-	-	-	32.67	-0.27	-	48
Dec-25 12.00	0.65	-	-	-	30.72	-0.34	-	60,750
Dec-25 12.50	0.82	-	-	-	28.77	-0.42	-	320,000
Dec-25 13.00	1.02	-	-	-	26.82	-0.50	-	773
Dec-25 13.50	1.31	-	-	-	26.60	-0.59	-	1
Dec-25 14.00	1.65	-	-	-	26.38	-0.67	-	100
Mar-26 6.00	0.04	-	-	-	48.62	-0.02	-	4
Mar-26 7.00	0.08	-	-	-	45.54	-0.04	-	2
Mar-26 7.25	0.09	-	-	-	44.77	-0.04	-	66,000
Mar-26 7.50	0.11	-	-	-	44.00	-0.05	-	75,015
Mar-26 8.00	0.15	-	-	-	42.46	-0.06	-	8,024
Mar-26 8.25	0.17	-	-	-	41.70	-0.07	-	103,000
Mar-26 8.50	0.19	-	-	-	40.93	-0.08	-	29,103
Mar-26 8.75	0.21	-	-	-	40.16	-0.09	-	5
Mar-26 9.00	0.24	-	-	-	39.39	-0.11	-	235
Mar-26 9.25	0.28	-	-	-	38.62	-0.12	-	25
Mar-26 9.50	0.31	-	-	-	37.85	-0.13	-	225
Mar-26 9.75	0.34	-	-	-	37.08	-0.15	-	125
Mar-26 10.00	0.38	-	-	-	36.31	-0.16	-	210
Mar-26 10.50	0.48	-	-	-	34.77	-0.20	-	208
Mar-26 11.00	0.58	-	-	-	33.23	-0.24	-	5
Mar-26 11.50	0.71	-	-	-	31.70	-0.29	-	150
Mar-26 12.00	0.85	-	-	-	30.16	-0.35	-	4,010
Mar-26 12.50	1.03	-	-	-	28.62	-0.41	-	180
Mar-26 13.00	1.23	-	-	-	27.08	-0.48	-	778
Mar-26 14.00	1.84	-	-	-	26.62	-0.62	-	4
Jun-26 5.25	0.05	-	-	-	48.86	-0.02	-	1
Jun-26 7.00	0.15	-	-	-	43.92	-0.06	-	23,800
Jun-26 7.25	0.18	-	-	-	43.22	-0.07	-	155
Jun-26 7.50	0.20	-	-	-	42.51	-0.07	-	14,800
Jun-26 7.75	0.22	-	-	-	41.81	-0.08	-	3,050
Jun-26 8.00	0.25	-	-	-	41.10	-0.09	-	4,593
Jun-26 8.50	0.32	-	-	-	39.69	-0.12	-	25
Jun-26 8.75	0.36	-	-	-	38.99	-0.13	-	75
Jun-26 9.00	0.39	-	-	-	38.28	-0.14	-	2,750
Jun-26 9.25	0.44	-	-	-	37.58	-0.16	-	275
Jun-26 9.50	0.49	-	-	-	36.87	-0.17	-	585
Jun-26 9.75	0.54	-	-	-	36.17	-0.19	-	1,159
Jun-26 10.00	0.58	-	-	-	35.46	-0.20	-	5,762
Jun-26 10.50	0.70	-	-	-	34.05	-0.24	-	3,735
Jun-26 11.00	0.83	-	-	-	32.64	-0.29	-	993
Jun-26 11.50	0.98	-	-	-	31.23	-0.33	-	2,752
Jun-26 12.00	1.16	-	-	-	29.82	-0.39	-	410
Jun-26 12.50	1.35	-	-	-	28.41	-0.45	-	804
Jun-26 13.00	1.57	-	-	-	27.00	-0.51	-	384
Jun-26 13.50	1.87	-	-	-	26.74	-0.57	-	370
Sep-26 6.75	0.15	-	-	-	41.19	-0.05	-	1
Sep-26 9.00	0.45	-	-	-	36.17	-0.15	-	674
Sep-26 9.25	0.50	-	-	-	35.62	-0.16	-	368
Sep-26 9.50	0.55	-	-	-	35.06	-0.18	-	25
Sep-26 9.75	0.60	-	-	-	34.50	-0.19	-	200
Sep-26 10.00	0.65	-	-	-	33.94	-0.21	-	150
Sep-26 10.50	0.79	-	-	-	32.83	-0.25	-	300
Sep-26 11.00	0.93	-	-	-	31.71	-0.29	-	300
Sep-26 12.50	1.49	-	-	-	28.37	-0.44	-	50
Dec-26 5.75	0.11	-	-	-	41.41	-0.04	-	150
Dec-26 6.00	0.12	-	-	-	40.92	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.43	-0.05	-	150
Dec-26 6.50	0.17	-	-	-	39.95	-0.06	-	13,250
Dec-26 6.75	0.20	-	-	-	39.46	-0.06	-	450
Dec-26 7.00	0.22	-	-	-	38.97	-0.07	-	300
Dec-26 7.25	0.25	-	-	-	38.49	-0.08	-	600
Dec-26 7.50	0.29	-	-	-	38.00	-0.09	-	450
Dec-26 7.75	0.33	-	-	-	37.51	-0.10	-	451
Dec-26 8.00	0.37	-	-	-	37.02	-0.11	-	18,450
Dec-26 8.25	0.41	-	-	-	36.54	-0.13	-	15
Dec-26 8.50	0.46	-	-	-	36.05	-0.14	-	25,000
Dec-26 8.75	0.51	-	-	-	35.56	-0.15	-	311
Dec-26 9.00	0.56	-	-	-	35.07	-0.17	-	5,933
Dec-26 9.25	0.62	-	-	-	34.59	-0.18	-	75
Dec-26 9.50	0.67	-	-	-	34.10	-0.20	-	75
Dec-26 9.75	0.74	-	-	-	33.61	-0.22	-	200
Dec-26 10.00	0.81	-	-	-	33.13	-0.23	-	226
Dec-26 10.50	0.95	-	-	-	32.15	-0.27	-	300
Dec-26 11.00	1.11	-	-	-	31.18	-0.31	-	368
Dec-26 13.00	1.95	-	-	-	27.28	-0.50	-	12,500
Mar-27 8.50	0.53	-	-	-	35.44	-0.15	-	25
Mar-27 8.75	0.58	-	-	-	35.00	-0.16	-	25
Mar-27 9.00	0.64	-	-	-	34.56	-0.18	-	25
Mar-27 9.25	0.69	-	-	-	34.11	-0.19	-	25
Mar-27 9.50	0.76	-	-	-	33.67	-0.21	-	30
Mar-27 9.75	0.83	-	-	-	33.23	-0.22	-	25
Mar-27 10.50	1.05	-	-	-	31.90	-0.27	-	175
Mar-27 11.00	1.23	-	-	-	31.02	-0.31	-	175
Mar-27 16.50	4.53	-	-	-	25.24	-0.77	-	200
Jun-27 4.30	0.06	-	-	-	41.86	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.51	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	40.83	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.65	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	40.22	-0.04	-	298
Jun-27 7.00	0.34	-	-	-	37.22	-0.09	-	2
Jun-27 8.00	0.52	-	-	-	35.50	-0.14	-	1
Jun-27 8.25	0.58	-	-	-	35.07	-0.15	-	7
Jun-27 9.00	0.74	-	-	-	33.78	-0.19	-	7,000
Jun-27 9.75	0.97	-	-	-	32.49	-0.24	-	175
Jun-27 11.00	1.39	-	-	-	30.35	-0.33	-	75
Jun-27 13.00	2.27	-	-	-	26.91	-0.51	-	761
Dec-27 4.40	0.10	-	-	-	40.22	-0.03	-	1
Dec-27 4.90	0.14	-	-	-	39.40	-0.04	-	150
Dec-27 5.00	0.15	-	-	-	39.24	-0.04	-	150
Dec-27 6.50	0.35	-	-	-	36.78	-0.09	-	10
Dec-27 7.00	0.43	-	-	-	35.96	-0.11	-	150
Dec-27 7.25	0.48	-	-	-	35.55	-0.12	-	150
Dec-27 7.75	0.59	-	-	-	34.73	-0.14	-	1
Dec-27 8.25	0.70	-	-	-	33.90	-0.17	-	150
Dec-27 8.50	0.75	-	-	-	33.49	-0.18	-	6,150
Dec-27 8.75	0.83	-	-	-	33.08	-0.19	-	1
Dec-27 9.00	0.90	-	-	-	32.67	-0.21	-	7,650
Dec-27 9.25	0.98	-	-	-	32.26	-0.22	-	150
Dec-27 9.50	1.05	-	-	-	31.85	-0.24	-	250
Dec-27 9.75	1.12	-	-	-	31.44	-0.25	-	150
Dec-27 10.00	1.19	-	-	-	31.03	-0.27	-	400
Dec-27 10.50	1.38	-	-	-	30.21	-0.30	-	300
Dec-27 11.00	1.57	-	-	-	29.39	-0.34	-	304
Dec-27 12.00	1.99	-	-	-	27.75	-0.42	-	3,150
Dec-27 12.50	2.22	-	-	-	26.93	-0.46	-	150
Dec-27 13.00	2.46	-	-	-	26.11	-0.50	-	175
Dec-27 13.50	2.78	-	-	-	25.82	-0.54	-	150
Dec-27 14.00	3.09	-	-	-	25.52	-0.58	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	2.00	-	-	-	44.59	1.00	-	10
Jul-25 12.50	0.54	-	-	-	34.74	0.86	-	70
Jul-25 13.00	0.17	-	-	-	31.46	0.51	-	100
Jul-25 13.50	0.03	-	-	-	30.91	0.13	-	57
Jul-25 14.00	-	-	-	-	30.36	0.01	-	40
Aug-25 11.50	1.63	-	-	-	39.51	0.87	-	30
Aug-25 13.00	0.47	-	-	-	29.97	0.52	-	35
Aug-25 13.50	0.27	-	-	-	29.76	0.36	-	20
Aug-25 14.00	0.14	-	-	-	29.56	0.22	-	27
Sep-25 10.00	3.11	-	-	-	43.77	0.93	-	20
Sep-25 11.00	2.20	-	-	-	38.47	0.86	-	50
Sep-25 13.00	0.65	-	-	-	27.85	0.53	-	20
Sep-25 13.50	0.43	-	-	-	27.63	0.41	-	30
Sep-25 14.00	0.27	-	-	-	27.41	0.29	-	10
Dec-25 11.50	1.87	-	-	-	34.56	0.72	-	20
Dec-25 13.00	0.88	-	-	-	28.71	0.50	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	-	-	-	-	44.71	-	-	12
Jul-25 11.50	-	-	-	-	41.43	-	-	20
Jul-25 12.00	-	-	-	-	38.14	-0.02	-	24
Jul-25 12.50	0.03	-	-	-	34.86	-0.14	-	50
Jul-25 13.00	0.17	-	-	-	31.58	-0.49	-	130
Jul-25 13.50	0.52	-	-	-	31.03	-0.87	-	30
Jul-25 14.00	1.00	-	-	-	30.48	-0.99	-	20
Aug-25 11.50	0.11	-	-	-	39.42	-0.13	-	10
Aug-25 12.00	0.17	-	-	-	36.24	-0.21	-	7
Aug-25 12.50	0.28	-	-	-	33.06	-0.32	-	60
Aug-25 13.00	0.45	-	-	-	29.88	-0.47	-	60
Aug-25 14.00	1.11	-	-	-	29.47	-0.78	-	20
Sep-25 8.00	0.02	-	-	-	54.19	-0.01	-	10
Sep-25 9.50	0.05	-	-	-	46.23	-0.05	-	10
Sep-25 10.00	0.08	-	-	-	43.57	-0.07	-	10
Sep-25 10.50	0.11	-	-	-	40.92	-0.09	-	10
Sep-25 11.00	0.15	-	-	-	38.27	-0.13	-	20
Sep-25 11.50	0.22	-	-	-	35.61	-0.18	-	20
Sep-25 12.00	0.30	-	-	-	32.96	-0.25	-	23
Sep-25 12.50	0.43	-	-	-	30.30	-0.35	-	20
Sep-25 13.00	0.59	-	-	-	27.65	-0.46	-	20
Sep-25 13.50	0.88	-	-	-	27.43	-0.59	-	30
Dec-25 10.00	0.25	-	-	-	38.51	-0.13	-	200
Dec-25 11.00	0.41	-	-	-	34.61	-0.22	-	20
Dec-25 12.00	0.65	-	-	-	30.72	-0.33	-	3
Dec-25 13.00	1.00	-	-	-	26.82	-0.49	-	10
Mar-26 12.00	0.84	-	-	-	30.16	-0.34	-	5
Dec-26 10.00	0.80	-	-	-	33.13	-0.23	-	40

	Previous Close	7.47		14/07/25
	CAIXABANK Close	7.52		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.50	0.10	-	-	-	27.06	0.55	-	85
Jul-25 7.75	0.02	-	-	-	26.69	0.15	-	20
Aug-25 7.50	0.25	-	-	-	26.35	0.54	-	1
Aug-25 7.75	0.14	-	-	-	25.93	0.37	-	6
Sep-25 4.20	3.34	-	-	-	42.44	1.00	-	4
Sep-25 5.50	2.05	-	-	-	35.59	0.98	-	25
Sep-25 5.75	1.80	-	-	-	34.27	0.97	-	1
Sep-25 6.50	1.10	-	-	-	30.31	0.89	-	15
Sep-25 6.75	0.88	-	-	-	28.99	0.83	-	5
Sep-25 7.00	0.68	-	-	-	27.67	0.76	-	300
Sep-25 7.25	0.50	-	-	-	26.35	0.66	-	20
Sep-25 7.50	0.35	0.25	0.25	0.25	25.04	0.54	2	2
Sep-25 7.75	0.23	-	-	-	24.63	0.42	-	8
Sep-25 8.00	0.15	-	-	-	24.31	0.31	-	11
Sep-25 8.50	0.05	-	-	-	23.67	0.13	-	1
Sep-25 9.00	0.01	-	-	-	23.03	0.04	-	100
Dec-25 5.50	2.08	-	-	-	33.87	0.95	-	27
Dec-25 6.00	1.63	-	-	-	31.81	0.90	-	17
Dec-25 6.25	1.40	-	-	-	30.78	0.87	-	5
Dec-25 6.50	1.20	-	-	-	29.74	0.82	-	4,004
Dec-25 6.75	1.00	-	-	-	28.71	0.77	-	20
Dec-25 7.00	0.81	-	-	-	27.68	0.71	-	21
Dec-25 7.25	0.65	-	-	-	26.65	0.63	-	37
Dec-25 7.50	0.50	-	-	-	25.62	0.55	-	155
Dec-25 8.00	0.29	-	-	-	24.92	0.38	-	6
Dec-25 8.25	0.21	-	-	-	24.60	0.31	-	5
Mar-26 6.75	1.12	-	-	-	29.68	0.72	-	5
Mar-26 7.00	0.95	-	-	-	28.82	0.66	-	1
Jun-26 7.50	0.72	-	-	-	27.91	0.55	-	1
Dec-26 6.50	1.44	-	-	-	31.51	0.72	-	1
Dec-26 7.00	1.13	-	-	-	30.20	0.64	-	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	-	-	-	-	29.39	-0.01	-	20
Jul-25 7.25	0.01	-	-	-	27.74	-0.10	-	11
Jul-25 7.50	0.07	-	-	-	26.09	-0.45	-	10
Aug-25 6.25	-	-	-	-	30.92	-0.02	-	10
Aug-25 6.75	0.03	-	-	-	27.78	-0.09	-	1
Aug-25 7.50	0.19	-	-	-	23.06	-0.46	-	50
Aug-25 7.75	0.33	0.36	0.36	0.36	22.64	-0.66	10	-
Sep-25 3.50	-	-	-	-	45.46	-	-	60,800
Sep-25 3.60	-	-	-	-	44.94	-	-	15,525
Sep-25 3.70	-	-	-	-	44.41	-	-	25
Sep-25 4.90	-	-	-	-	38.08	-	-	4
Sep-25 5.00	-	-	-	-	37.55	-	-	306
Sep-25 5.25	-	-	-	-	36.23	-0.01	-	20
Sep-25 5.50	0.01	-	-	-	34.92	-0.01	-	3
Sep-25 5.75	0.01	-	-	-	33.60	-0.03	-	1
Sep-25 6.25	0.03	-	-	-	30.96	-0.07	-	1
Sep-25 6.50	0.05	-	-	-	29.64	-0.11	-	103
Sep-25 6.75	0.08	-	-	-	28.32	-0.16	-	75
Sep-25 7.00	0.13	-	-	-	27.00	-0.24	-	30
Sep-25 7.25	0.20	-	-	-	25.68	-0.34	-	5
Dec-25 3.30	-	-	-	-	42.42	-	-	450
Dec-25 3.50	-	-	-	-	41.59	-	-	3
Dec-25 4.50	0.01	-	-	-	37.47	-0.01	-	30
Dec-25 5.00	0.03	-	-	-	35.41	-0.03	-	3
Dec-25 5.50	0.06	-	-	-	33.35	-0.07	-	3
Dec-25 6.00	0.11	-	-	-	31.29	-0.13	-	6
Dec-25 6.25	0.14	-	-	-	30.26	-0.17	-	75
Dec-25 6.50	0.19	-	-	-	29.22	-0.22	-	4,265
Dec-25 6.75	0.25	-	-	-	28.19	-0.27	-	76
Dec-25 7.00	0.33	-	-	-	27.16	-0.34	-	3
Dec-25 7.25	0.42	-	-	-	26.13	-0.41	-	269
Mar-26 4.30	0.02	-	-	-	34.89	-0.02	-	126,564
Mar-26 4.50	0.02	-	-	-	34.21	-0.03	-	23,000
Mar-26 5.25	0.07	-	-	-	31.65	-0.07	-	1
Mar-26 5.50	0.09	-	-	-	30.79	-0.09	-	10
Jun-26 3.20	0.01	-	-	-	36.89	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.29	-0.01	-	25
Jun-26 4.90	0.09	-	-	-	31.77	-0.08	-	27
Jun-26 5.50	0.17	-	-	-	29.96	-0.14	-	5
Jun-26 6.00	0.27	-	-	-	28.45	-0.21	-	20,000
Dec-26 5.25	0.21	-	-	-	28.77	-0.14	-	75
Dec-27 3.50	0.07	-	-	-	30.15	-0.05	-	1
Dec-27 4.20	0.15	-	-	-	28.57	-0.09	-	1
Dec-27 5.50	0.42	-	-	-	25.63	-0.22	-	160
Dec-27 5.75	0.49	-	-	-	25.06	-0.26	-	1
Dec-27 6.00	0.57	-	-	-	24.50	-0.29	-	150
Dec-27 6.75	0.86	-	-	-	22.80	-0.41	-	290
Dec-28 4.50	0.35	-	-	-	28.26	-0.16	-	15,000
Dec-29 5.00	0.65	-	-	-	27.81	-0.24	-	16,000

	Previous Close	32.25		14/07/25
	CELLNEX Close	32.34		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 33.00	0.12	-	-	-	25.55	0.23	-	10
Jul-25 34.00	0.01	-	-	-	25.36	0.03	-	3
Jul-25 35.00	-	-	-	-	25.18	-	-	24
Jul-25 36.00	-	-	-	-	24.99	-	-	4
Aug-25 35.00	0.22	0.24	0.24	0.24	26.18	0.17	5	1,233
Aug-25 37.00	0.04	-	-	-	25.83	0.04	-	1
Sep-25 30.00	3.03	-	-	-	28.11	0.76	-	19
Sep-25 34.00	0.86	-	-	-	26.28	0.36	-	2
Sep-25 35.00	0.57	-	-	-	26.10	0.27	-	1
Sep-25 36.00	0.37	-	-	-	25.91	0.19	-	576
Sep-25 37.00	0.22	-	-	-	25.73	0.13	-	857
Sep-25 38.00	0.13	-	-	-	25.54	0.08	-	6
Sep-25 39.00	0.07	-	-	-	25.35	0.05	-	102
Sep-25 40.00	0.04	-	-	-	25.17	0.03	-	24
Dec-25 32.00	2.57	-	-	-	26.96	0.57	-	4
Dec-25 33.00	2.08	-	-	-	26.63	0.50	-	340
Dec-25 34.00	1.65	-	-	-	26.41	0.44	-	50
Dec-25 35.00	1.31	-	-	-	26.19	0.37	-	25
Dec-25 36.00	1.01	-	-	-	25.98	0.31	-	25
Dec-25 37.00	0.77	-	-	-	25.76	0.25	-	10
Dec-25 40.00	0.31	-	-	-	25.11	0.12	-	50
Dec-25 41.00	0.22	-	-	-	24.90	0.09	-	25
Dec-25 42.00	0.15	-	-	-	24.68	0.07	-	1,000
Dec-25 45.00	0.05	-	-	-	24.03	0.02	-	1,850
Dec-25 49.00	0.01	-	-	-	23.16	-	-	10
Mar-26 33.00	2.75	-	-	-	26.82	0.53	-	1
Mar-26 36.00	1.59	-	-	-	26.07	0.37	-	2
Mar-26 37.00	1.30	-	-	-	25.83	0.32	-	1
Jun-26 36.00	2.15	-	-	-	27.09	0.41	-	25
Jun-26 46.00	0.30	-	-	-	24.62	0.09	-	25
Sep-26 34.00	3.35	-	-	-	28.09	0.51	-	25
Sep-26 35.00	2.93	-	-	-	27.87	0.47	-	25
Sep-26 36.00	2.59	-	-	-	27.64	0.43	-	25
Sep-26 37.00	2.26	-	-	-	27.41	0.39	-	25
Sep-26 38.00	1.95	-	-	-	27.19	0.36	-	25
Sep-26 39.00	1.71	-	-	-	26.96	0.32	-	25
Sep-26 40.00	1.46	-	-	-	26.73	0.29	-	25
Dec-26 28.00	7.02	-	-	-	31.52	0.73	-	75
Dec-26 29.00	6.41	-	-	-	31.06	0.70	-	50
Dec-26 30.00	5.83	-	-	-	30.61	0.67	-	125
Dec-26 31.00	5.26	-	-	-	30.16	0.63	-	100
Dec-26 32.00	4.73	-	-	-	29.70	0.60	-	125
Dec-26 33.00	4.27	-	-	-	29.39	0.56	-	100
Dec-26 34.00	3.83	-	-	-	29.14	0.52	-	120
Dec-26 35.00	3.41	-	-	-	28.89	0.49	-	120
Dec-26 36.00	3.07	-	-	-	28.64	0.45	-	85
Dec-26 37.00	2.73	-	-	-	28.40	0.42	-	50
Dec-26 38.00	2.39	-	-	-	28.15	0.39	-	25
Dec-26 39.00	2.13	-	-	-	27.90	0.35	-	25
Dec-26 40.00	1.88	-	-	-	27.66	0.32	-	25
Dec-26 42.00	1.41	-	-	-	27.16	0.27	-	25
Dec-26 44.00	1.07	-	-	-	26.67	0.21	-	25
Dec-26 45.00	0.90	-	-	-	26.42	0.19	-	25
Dec-26 46.00	0.78	-	-	-	26.17	0.17	-	25
Mar-27 30.00	6.29	-	-	-	31.42	0.66	-	275
Mar-27 31.00	5.73	-	-	-	31.01	0.63	-	25
Jun-27 28.00	7.70	-	-	-	32.35	0.72	-	100
Jun-27 29.00	7.15	-	-	-	31.98	0.69	-	100
Jun-27 30.00	6.60	-	-	-	31.61	0.66	-	125
Jun-27 31.00	6.06	-	-	-	31.24	0.63	-	150
Jun-27 32.00	5.56	-	-	-	30.87	0.60	-	100
Jun-27 33.00	5.12	-	-	-	30.56	0.57	-	100
Jun-27 34.00	4.70	-	-	-	30.30	0.55	-	125
Jun-27 35.00	4.27	-	-	-	30.03	0.52	-	100
Jun-27 36.00	3.90	-	-	-	29.76	0.49	-	125
Jun-27 37.00	3.57	-	-	-	29.49	0.46	-	125
Jun-27 38.00	3.24	-	-	-	29.22	0.43	-	75
Jun-27 39.00	2.91	-	-	-	28.96	0.40	-	75
Jun-27 40.00	2.62	-	-	-	28.69	0.37	-	50
Jun-27 41.00	2.38	-	-	-	28.42	0.35	-	50
Jun-27 42.00	2.14	-	-	-	28.15	0.32	-	50
Jun-27 43.00	1.89	-	-	-	27.88	0.30	-	50
Jun-27 44.00	1.68	-	-	-	27.62	0.27	-	50
Jun-27 45.00	1.51	-	-	-	27.35	0.25	-	50
Jun-27 46.00	1.34	-	-	-	27.08	0.23	-	50
Jun-27 49.00	0.90	-	-	-	26.28	0.17	-	50
Jun-27 50.00	0.79	-	-	-	26.01	0.16	-	211
Dec-27 30.00	7.12	-	-	-	31.84	0.66	-	100
Dec-27 31.00	6.60	-	-	-	31.53	0.64	-	75
Dec-27 32.00	6.15	-	-	-	31.23	0.61	-	50
Dec-27 33.00	5.73	-	-	-	30.96	0.59	-	50
Dec-27 34.00	5.31	-	-	-	30.71	0.56	-	99
Dec-27 35.00	4.89	-	-	-	30.46	0.53	-	25
Dec-27 38.00	3.87	-	-	-	29.72	0.46	-	240
Dec-27 40.00	3.22	-	-	-	29.23	0.41	-	48
Dec-29 40.00	5.07	-	-	-	29.76	0.49	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	30.83	-	-	7
Jul-25 29.00	-	-	-	-	29.20	-	-	20
Jul-25 31.00	0.03	-	-	-	27.57	-0.07	-	13
Jul-25 32.00	0.22	-	-	-	26.76	-0.35	-	1
Aug-25 26.00	0.01	-	-	-	32.67	-0.01	-	11
Aug-25 29.00	0.15	-	-	-	30.23	-0.10	-	1
Aug-25 30.00	0.28	-	-	-	29.42	-0.18	-	4
Aug-25 31.00	0.52	-	-	-	28.60	-0.29	-	10
Aug-25 32.00	0.88	-	-	-	27.79	-0.43	-	8
Sep-25 22.00	-	-	-	-	33.65	-	-	425
Sep-25 23.00	0.01	-	-	-	33.00	-0.01	-	25
Sep-25 26.00	0.08	-	-	-	31.06	-0.04	-	2
Sep-25 28.00	0.24	-	-	-	29.76	-0.11	-	50
Sep-25 29.00	0.38	-	-	-	29.11	-0.17	-	45
Sep-25 30.00	0.60	-	-	-	28.46	-0.24	-	6
Sep-25 31.00	0.90	-	-	-	27.81	-0.33	-	25
Sep-25 32.00	1.30	-	-	-	27.16	-0.43	-	14
Sep-25 33.00	1.81	-	-	-	26.82	-0.54	-	15
Sep-25 35.00	3.15	-	-	-	26.45	-0.74	-	14
Sep-25 36.00	3.94	-	-	-	26.26	-0.82	-	4
Dec-25 22.00	0.08	-	-	-	33.00	-0.03	-	610
Dec-25 23.00	0.13	-	-	-	32.43	-0.04	-	105
Dec-25 25.00	0.28	-	-	-	31.30	-0.08	-	2,608
Dec-25 26.00	0.40	-	-	-	30.73	-0.11	-	75
Dec-25 27.00	0.55	-	-	-	30.17	-0.15	-	50
Dec-25 28.00	0.75	-	-	-	29.60	-0.19	-	70
Dec-25 29.00	0.98	-	-	-	29.03	-0.24	-	75
Dec-25 30.00	1.29	-	-	-	28.47	-0.30	-	8,025
Dec-25 33.00	2.57	-	-	-	27.00	-0.50	-	78
Dec-25 34.00	3.13	-	-	-	26.78	-0.57	-	14
Mar-26 22.00	0.20	-	-	-	31.92	-0.05	-	725
Mar-26 23.00	0.29	-	-	-	31.37	-0.07	-	175
Mar-26 24.00	0.39	-	-	-	30.83	-0.09	-	25
Mar-26 27.00	0.88	-	-	-	29.19	-0.18	-	25
Mar-26 28.00	1.10	-	-	-	28.64	-0.22	-	65
Mar-26 29.00	1.39	-	-	-	28.09	-0.27	-	50
Mar-26 30.00	1.70	-	-	-	27.55	-0.32	-	20
Mar-26 31.00	2.08	-	-	-	27.00	-0.37	-	81
Mar-26 35.00	4.18	-	-	-	25.61	-0.60	-	1
Mar-26 36.00	4.84	-	-	-	25.36	-0.65	-	10
Jun-26 23.00	0.47	-	-	-	30.54	-0.09	-	135
Jun-26 24.00	0.62	-	-	-	30.03	-0.12	-	300
Jun-26 27.00	1.21	1.25	1.25	1.25	28.52	-0.21	25	25
Jun-26 31.00	2.54	-	-	-	26.50	-0.38	-	82
Jun-26 32.00	2.94	-	-	-	25.99	-0.43	-	155
Jun-26 35.00	4.63	-	-	-	25.16	-0.57	-	1
Sep-26 24.00	0.80	-	-	-	29.60	-0.13	-	225
Sep-26 27.00	1.46	-	-	-	28.18	-0.22	-	26
Sep-26 28.00	1.77	-	-	-	27.71	-0.26	-	25
Sep-26 29.00	2.07	-	-	-	27.23	-0.30	-	25
Dec-26 18.00	0.24	-	-	-	32.11	-0.04	-	2,000
Dec-26 23.00	0.84	-	-	-	29.85	-0.13	-	125
Dec-26 24.00	1.04	-	-	-	29.39	-0.15	-	475
Dec-26 25.00	1.27	-	-	-	28.94	-0.18	-	50
Dec-26 26.00	1.49	-	-	-	28.49	-0.21	-	75
Dec-26 27.00	1.79	-	-	-	28.03	-0.24	-	25
Dec-26 33.00	4.19	-	-	-	25.45	-0.46	-	25
Dec-26 34.00	4.72	-	-	-	25.20	-0.51	-	50
Dec-26 36.00	5.95	-	-	-	24.70	-0.58	-	25
Dec-26 38.00	7.29	-	-	-	24.21	-0.66	-	25
Dec-26 39.00	8.01	-	-	-	23.96	-0.69	-	50
Dec-26 40.00	8.74	-	-	-	23.72	-0.73	-	50
Mar-27 36.00	6.23	-	-	-	24.81	-0.57	-	25
Mar-27 37.00	6.87	-	-	-	24.55	-0.61	-	25
Mar-27 38.00	7.53	-	-	-	24.29	-0.64	-	25
Jun-27 24.00	1.42	-	-	-	28.81	-0.17	-	50
Jun-27 30.00	3.40	-	-	-	26.59	-0.35	-	25
Jun-27 31.00	3.80	-	-	-	26.22	-0.38	-	75
Jun-27 32.00	4.28	-	-	-	25.85	-0.42	-	50
Jun-27 33.00	4.80	-	-	-	25.54	-0.45	-	50
Jun-27 34.00	5.32	-	-	-	25.28	-0.49	-	100
Jun-27 35.00	5.90	-	-	-	25.01	-0.52	-	100
Jun-27 36.00	6.52	-	-	-	24.74	-0.56	-	125
Jun-27 37.00	7.14	-	-	-	24.47	-0.59	-	100
Jun-27 38.00	7.77	-	-	-	24.20	-0.63	-	100
Jun-27 39.00	8.49	-	-	-	23.94	-0.66	-	75
Jun-27 40.00	9.20	-	-	-	23.67	-0.69	-	100
Jun-27 41.00	9.91	-	-	-	23.40	-0.72	-	2
Sep-27 36.00	6.74	-	-	-	24.71	-0.55	-	25
Sep-27 37.00	7.36	-	-	-	24.44	-0.58	-	25
Dec-27 30.00	3.91	-	-	-	26.63	-0.35	-	75
Dec-27 31.00	4.33	-	-	-	26.32	-0.38	-	50
Dec-27 32.00	4.84	-	-	-	26.02	-0.41	-	25
Dec-27 33.00	5.36	-	-	-	25.75	-0.44	-	25
Dec-27 34.00	5.88	-	-	-	25.50	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.15	-	-	-	27.53	0.64	-	25
Dec-25 33.00	2.07	-	-	-	26.63	0.50	-	25
Dec-25 34.00	1.66	-	-	-	26.41	0.43	-	25
Dec-25 35.00	1.30	-	-	-	26.19	0.37	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.90	-	-	-	27.81	-0.33	-	8
Sep-25 32.00	1.28	-	-	-	27.16	-0.43	-	8

	Previous Close	24.50		14/07/25
	CIE AUTOMOTIVE Close	24.05		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.54	-	-	-	21.46	0.37	-	1
Dec-25 19.00	5.34	-	-	-	26.41	0.93	-	24
Dec-25 25.00	1.05	-	-	-	21.58	0.44	-	3
Mar-26 29.00	0.15	-	-	-	17.36	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.12	-	-	-	14.82	-0.44	-	1
Aug-25 23.00	0.25	-	-	-	23.50	-0.24	-	1
Aug-25 24.00	0.59	0.34	0.34	0.34	22.07	-0.47	4	4
Sep-25 20.00	0.06	-	-	-	27.00	-0.05	-	10
Sep-25 22.00	0.25	-	-	-	24.53	-0.18	-	2
Sep-25 23.00	0.49	-	-	-	23.30	-0.30	-	3
Jun-26 25.00	2.28	-	-	-	17.47	-0.59	-	10

	Previous Close	5.86		14/07/25
	COLONIAL Close	5.91		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.52	-	-	-	26.29	0.76	-	1
Sep-25 6.00	0.23	-	-	-	25.45	0.48	-	100
Sep-25 6.25	0.13	-	-	-	25.09	0.33	-	10
Sep-25 6.50	0.07	-	-	-	24.74	0.21	-	5
Dec-25 4.90	1.09	-	-	-	23.55	0.91	-	143
Dec-25 6.25	0.23	-	-	-	22.26	0.40	-	30
Dec-25 6.50	0.15	-	-	-	22.02	0.30	-	100
Dec-25 6.75	0.10	-	-	-	21.78	0.21	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	0.11	-	-	-	18.09	-0.80	-	100
Sep-25 5.25	0.03	-	-	-	23.65	-0.11	-	2
Sep-25 5.50	0.08	-	-	-	23.21	-0.21	-	10
Sep-25 5.75	0.15	-	-	-	22.77	-0.36	-	4
Sep-25 6.25	0.43	-	-	-	22.01	-0.71	-	5
Dec-25 5.00	0.03	-	-	-	20.49	-0.09	-	20
Dec-25 5.25	0.07	-	-	-	20.25	-0.16	-	22
Mar-26 5.00	0.06	-	-	-	19.46	-0.12	-	30

	Previous Close	17.50		14/07/25
	EBRO FOODS Close	17.56		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.65	-	-	-	14.82	0.94	-	2
Sep-25 16.50	1.20	-	-	-	14.42	0.86	-	3
Sep-25 20.00	-	-	-	-	12.72	0.01	-	1
Dec-25 17.00	0.94	-	-	-	14.29	0.67	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	-	-	-	-	14.43	-0.02	-	5
Aug-25 16.50	0.01	-	-	-	12.48	-0.04	-	1
Sep-25 14.50	-	-	-	-	14.08	-	-	5
Sep-25 15.50	-	-	-	-	13.26	-0.01	-	1
Sep-25 16.50	0.05	-	-	-	12.45	-0.10	-	2
Sep-25 17.00	0.13	-	-	-	12.04	-0.24	-	5
Dec-25 14.50	0.02	-	-	-	14.69	-0.02	-	7
Dec-25 15.00	0.04	-	-	-	14.33	-0.05	-	1
Dec-25 15.50	0.07	-	-	-	13.97	-0.09	-	1
Dec-25 17.00	0.39	-	-	-	12.88	-0.37	-	1
Jun-26 16.00	0.37	-	-	-	13.85	-0.25	-	1

	Previous Close	13.32		14/07/25
	ENAGAS Close	13.44		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	0.94	-	-	-	21.91	1.00	-	1
Jul-25 13.00	0.45	0.45	0.45	0.45	20.57	0.94	2	1
Jul-25 13.50	0.08	-	-	-	19.27	0.42	-	1
Jul-25 14.00	-	-	-	-	18.22	0.02	-	1
Jul-25 14.50	-	0.03	0.03	0.03	17.18	-	1	4
Aug-25 13.00	0.58	-	-	-	18.89	0.74	-	1
Aug-25 13.50	0.26	-	-	-	17.59	0.49	-	1
Aug-25 15.00	-	-	-	-	14.50	0.01	-	25
Sep-25 12.00	1.56	-	-	-	23.09	0.89	-	1
Sep-25 13.50	0.43	-	-	-	18.98	0.51	-	25
Sep-25 14.00	0.22	-	-	-	18.03	0.33	-	91
Sep-25 14.50	0.09	-	-	-	17.09	0.17	-	3
Sep-25 15.00	0.03	-	-	-	16.15	0.07	-	12
Dec-25 10.00	3.55	-	-	-	28.56	0.97	-	5
Dec-25 11.00	2.62	-	-	-	25.93	0.92	-	4
Dec-25 12.00	1.74	-	-	-	23.31	0.82	-	3
Dec-25 12.50	1.34	-	-	-	21.99	0.74	-	4
Dec-25 13.00	0.98	-	-	-	20.68	0.65	-	45
Dec-25 13.50	0.67	-	-	-	19.41	0.54	-	305
Dec-25 14.00	0.43	-	-	-	18.46	0.41	-	1,558
Dec-25 14.50	0.25	-	-	-	17.52	0.28	-	105
Dec-25 15.00	0.13	-	-	-	16.58	0.18	-	45
Dec-25 15.50	0.05	-	-	-	15.64	0.09	-	8
Dec-25 16.00	0.02	-	-	-	14.69	0.04	-	5
Dec-25 16.50	-	-	-	-	13.75	0.01	-	5
Mar-26 11.50	2.19	-	-	-	23.26	0.86	-	1
Mar-26 13.50	0.77	-	-	-	19.58	0.53	-	6
Mar-26 14.00	0.55	-	-	-	19.03	0.42	-	30
Mar-26 14.50	0.37	-	-	-	18.47	0.32	-	21
Mar-26 15.00	0.24	-	-	-	17.91	0.23	-	5
Mar-26 15.50	0.14	-	-	-	17.35	0.16	-	387
Jun-26 10.50	3.09	-	-	-	23.15	0.93	-	1
Jun-26 13.00	1.15	-	-	-	19.74	0.61	-	10
Jun-26 14.00	0.66	-	-	-	18.70	0.43	-	3
Jun-26 14.50	0.48	-	-	-	18.30	0.35	-	7
Jun-26 15.50	0.24	-	-	-	17.51	0.20	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	-	-	-	-	21.66	-	-	1
Jul-25 12.50	-	-	-	-	20.32	-	-	1
Jul-25 13.50	0.13	-	-	-	17.68	-0.59	-	21
Jul-25 14.00	0.56	0.57	0.57	0.57	16.63	-1.00	4	4
Aug-25 12.50	0.03	-	-	-	19.26	-0.09	-	1
Aug-25 13.00	0.11	0.14	0.14	0.14	17.92	-0.25	1	1
Aug-25 13.50	0.29	-	-	-	16.62	-0.52	-	17
Sep-25 9.75	-	-	-	-	26.87	-	-	3
Sep-25 10.00	-	-	-	-	26.18	-	-	1
Sep-25 10.50	-	-	-	-	24.79	-0.01	-	11
Sep-25 11.00	0.01	-	-	-	23.40	-0.02	-	136
Sep-25 11.50	0.02	-	-	-	22.01	-0.04	-	281
Sep-25 12.00	0.05	-	-	-	20.62	-0.09	-	33
Sep-25 12.50	0.10	0.11	0.11	0.11	19.23	-0.17	2	66
Sep-25 13.00	0.21	-	-	-	17.84	-0.31	-	141
Sep-25 13.50	0.39	-	-	-	16.51	-0.50	-	46
Sep-25 14.00	0.69	-	-	-	15.56	-0.71	-	28
Sep-25 14.50	1.08	-	-	-	14.62	-0.90	-	1
Sep-25 15.00	1.56	-	-	-	13.68	-1.00	-	5
Sep-25 15.50	2.06	-	-	-	12.74	-1.00	-	285
Dec-25 10.00	0.03	-	-	-	23.61	-0.03	-	29
Dec-25 10.50	0.05	-	-	-	22.30	-0.05	-	30
Dec-25 11.00	0.08	-	-	-	20.98	-0.09	-	68
Dec-25 11.50	0.13	-	-	-	19.67	-0.14	-	161
Dec-25 12.00	0.20	-	-	-	18.36	-0.21	-	550
Dec-25 12.50	0.31	-	-	-	17.04	-0.31	-	124
Dec-25 13.00	0.47	-	-	-	15.73	-0.44	-	61
Dec-25 13.50	0.70	-	-	-	14.46	-0.59	-	21
Dec-25 14.00	1.02	-	-	-	13.51	-0.75	-	1,500
Dec-25 14.50	1.41	-	-	-	12.57	-0.87	-	172
Dec-25 15.00	1.86	-	-	-	11.63	-0.95	-	1
Dec-25 15.50	2.34	-	-	-	10.69	-0.99	-	1
Dec-25 16.50	3.33	-	-	-	8.80	-1.00	-	150
Mar-26 11.00	0.19	-	-	-	22.14	-0.14	-	4
Mar-26 11.50	0.27	-	-	-	21.21	-0.19	-	10
Mar-26 12.00	0.38	-	-	-	20.28	-0.26	-	8
Mar-26 12.50	0.52	-	-	-	19.35	-0.34	-	1
Mar-26 13.00	0.70	-	-	-	18.42	-0.44	-	197
Mar-26 13.50	0.94	-	-	-	17.53	-0.54	-	371
Mar-26 14.00	1.24	-	-	-	16.98	-0.65	-	178
Mar-26 19.00	5.81	-	-	-	11.39	-1.00	-	5
Jun-26 10.50	0.15	-	-	-	20.90	-0.11	-	1
Jun-26 11.00	0.21	-	-	-	20.22	-0.15	-	2
Jun-26 11.50	0.31	-	-	-	19.54	-0.20	-	1
Jun-26 12.00	0.43	-	-	-	18.85	-0.27	-	5
Jun-26 12.50	0.58	-	-	-	18.17	-0.34	-	25
Jun-26 13.00	0.77	-	-	-	17.49	-0.43	-	304
Jun-26 13.50	1.01	1.00	1.00	1.00	16.84	-0.53	20	394
Jun-26 14.00	1.30	-	-	-	16.45	-0.63	-	2
Sep-26 10.00	0.17	-	-	-	19.99	-0.11	-	2
Sep-26 13.00	1.08	-	-	-	16.79	-0.52	-	193
Sep-26 14.00	1.70	-	-	-	15.95	-0.69	-	1
Dec-26 14.00	1.95	-	-	-	15.64	-0.72	-	3
Mar-27 14.00	2.00	-	-	-	15.43	-0.70	-	175
Dec-27 11.00	0.82	-	-	-	16.05	-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	1.56	-	-	-	23.09	0.89	-	50
Sep-25 13.00	0.74	-	-	-	20.31	0.68	-	15
Sep-25 14.00	0.22	-	-	-	18.03	0.33	-	5
Dec-25 12.50	1.11	-	-	-	21.99	0.66	-	50
Dec-25 13.00	0.79	-	-	-	20.68	0.56	-	52
Dec-25 13.50	0.52	-	-	-	19.41	0.44	-	10
Mar-26 13.00	0.98	-	-	-	20.47	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	-	-	-	23.40	-0.02	-	3
Sep-25 11.50	0.02	-	-	-	22.01	-0.04	-	10
Sep-25 12.50	0.10	-	-	-	19.23	-0.17	-	4
Sep-25 13.50	0.39	-	-	-	16.51	-0.49	-	15
Sep-25 14.00	0.68	-	-	-	15.56	-0.70	-	10
Dec-25 10.50	0.05	-	-	-	22.30	-0.05	-	40
Dec-25 11.00	0.08	-	-	-	20.98	-0.09	-	5
Dec-25 13.50	0.70	-	-	-	14.46	-0.58	-	2
Dec-25 14.50	1.41	-	-	-	12.57	-0.86	-	40
Mar-26 12.50	0.51	-	-	-	19.35	-0.33	-	25
Mar-26 13.00	0.69	-	-	-	18.42	-0.42	-	5
Jun-26 12.50	0.56	-	-	-	18.17	-0.33	-	25
Jun-26 14.50	1.59	-	-	-	16.05	-0.68	-	8

	Previous Close	2.91		14/07/25
	ENCE Close	2.89		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.15	-	-	-	22.87	0.65	-	4
Dec-25 2.80	0.19	-	-	-	23.41	0.59	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.80	-	-	-	-	23.37	-0.09	-	20
Jul-25 3.00	0.11	-	-	-	23.25	-0.93	-	3
Sep-25 2.80	0.09	-	-	-	23.91	-0.41	-	1
Sep-25 3.00	0.21	-	-	-	23.81	-0.68	-	1

	Previous Close	26.17		14/07/25
	ENDESA Close	26.02		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	17.79	0.02	-	18
Jul-25 28.00	-	-	-	-	16.71	-	-	4
Aug-25 26.00	0.61	-	-	-	18.73	0.53	-	1
Aug-25 27.00	0.21	-	-	-	17.68	0.26	-	1
Aug-25 28.00	0.04	-	-	-	16.63	0.08	-	157
Sep-25 22.00	4.15	-	-	-	24.24	0.96	-	3
Sep-25 26.00	0.93	-	-	-	19.68	0.54	-	10
Sep-25 28.00	0.20	0.17	0.17	0.17	17.58	0.19	4	6
Sep-25 29.00	0.06	-	-	-	16.53	0.07	-	4
Dec-25 19.00	7.21	-	-	-	25.23	0.98	-	2
Dec-25 25.00	2.04	-	-	-	20.00	0.67	-	3
Dec-25 26.00	1.42	1.53	1.53	1.53	19.13	0.55	1	2
Dec-25 27.00	0.95	-	-	-	18.60	0.43	-	10
Dec-25 29.00	0.34	-	-	-	17.54	0.21	-	3
Mar-26 26.00	1.60	-	-	-	18.84	0.55	-	10
Mar-26 27.00	1.13	-	-	-	18.39	0.44	-	1
Mar-26 29.00	0.49	-	-	-	17.49	0.24	-	10
Mar-26 30.00	0.29	-	-	-	17.05	0.17	-	1
Jun-26 23.00	3.86	-	-	-	21.62	0.78	-	67
Jun-26 25.00	2.48	-	-	-	20.08	0.63	-	3
Jun-26 26.00	1.91	-	-	-	19.32	0.54	-	10
Jun-26 27.00	1.44	-	-	-	18.91	0.46	-	10
Jun-26 28.00	1.06	-	-	-	18.51	0.37	-	1
Jun-26 29.00	0.76	-	-	-	18.12	0.29	-	3
Jun-26 30.00	0.53	-	-	-	17.72	0.22	-	1
Jun-26 32.00	0.22	-	-	-	16.93	0.11	-	1
Sep-26 24.00	3.21	-	-	-	21.56	0.70	-	1
Dec-26 24.00	3.43	-	-	-	22.19	0.68	-	2
Dec-26 25.00	2.80	-	-	-	21.38	0.61	-	5
Jun-27 25.00	3.08	-	-	-	22.08	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	23.18	-	-	1
Jul-25 24.00	-	-	-	-	20.90	-	-	5
Jul-25 26.00	0.19	0.14	0.20	0.14	18.62	-0.48	5	10
Jul-25 27.00	0.98	-	-	-	17.55	-0.98	-	2
Aug-25 25.00	0.23	-	-	-	20.53	-0.24	-	3
Aug-25 27.00	1.17	-	-	-	18.34	-0.74	-	1
Sep-25 14.00	-	-	-	-	32.11	-	-	11
Sep-25 15.00	-	-	-	-	30.97	-	-	2
Sep-25 17.00	-	-	-	-	28.69	-	-	15
Sep-25 18.00	-	-	-	-	27.55	-	-	141
Sep-25 18.50	-	-	-	-	26.98	-	-	15
Sep-25 19.00	-	-	-	-	26.41	-	-	15
Sep-25 19.50	-	-	-	-	25.84	-	-	142
Sep-25 20.00	0.01	-	-	-	25.27	-0.01	-	45
Sep-25 21.00	0.02	-	-	-	24.13	-0.02	-	10
Sep-25 23.00	0.10	-	-	-	21.85	-0.08	-	6
Sep-25 24.00	0.21	-	-	-	20.71	-0.16	-	3
Sep-25 25.00	0.42	-	-	-	19.57	-0.29	-	10
Sep-25 26.00	0.77	-	-	-	18.43	-0.47	-	3
Sep-25 27.00	1.33	-	-	-	17.38	-0.67	-	5
Dec-25 16.00	-	-	-	-	27.71	-	-	2
Dec-25 18.00	0.02	-	-	-	25.97	-0.01	-	1
Dec-25 20.00	0.07	-	-	-	24.22	-0.04	-	60
Dec-25 21.00	0.12	-	-	-	23.35	-0.06	-	10
Dec-25 24.00	0.53	-	-	-	20.74	-0.24	-	201
Dec-25 25.00	0.82	-	-	-	19.87	-0.34	-	2
Mar-26 16.00	0.02	-	-	-	26.00	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.64	-0.01	-	150
Mar-26 17.00	0.04	-	-	-	25.28	-0.02	-	148
Mar-26 18.00	0.06	-	-	-	24.56	-0.03	-	1
Mar-26 20.00	0.19	-	-	-	23.13	-0.08	-	1
Mar-26 25.00	1.27	-	-	-	19.54	-0.40	-	5
Mar-26 28.00	2.93	-	-	-	17.92	-0.69	-	10
Jun-26 23.00	0.83	-	-	-	20.73	-0.25	-	4
Jun-26 24.00	1.11	-	-	-	19.96	-0.32	-	2
Dec-26 19.00	0.45	-	-	-	22.81	-0.12	-	15
Dec-26 26.00	2.45	-	-	-	17.16	-0.53	-	18
Jun-27 15.50	0.22	-	-	-	24.13	-0.06	-	5
Dec-27 25.00	2.73	-	-	-	16.12	-0.50	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.08	-	-	-	29.94	1.00	-	20
Sep-25 22.00	4.15	-	-	-	24.24	0.95	-	10
Sep-25 28.00	0.20	-	-	-	17.58	0.19	-	5
Dec-25 23.00	3.55	-	-	-	21.74	0.83	-	20
Dec-25 29.00	0.34	-	-	-	17.54	0.21	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	1.16	-	-	-	18.34	-0.73	-	25
Sep-25 23.00	0.09	-	-	-	21.85	-0.08	-	10
Sep-25 26.00	0.77	-	-	-	18.43	-0.46	-	20
Dec-25 26.00	1.19	-	-	-	19.00	-0.44	-	20

	Previous Close	11.50		14/07/25
	FCC Close	11.40		14/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.74	-	-	-	28.09	-0.28	-	257
Dec-26 10.00	0.94	-	-	-	27.88	-0.33	-	250
Dec-26 10.50	1.17	-	-	-	27.68	-0.39	-	482
Mar-27 11.00	1.53	-	-	-	27.58	-0.44	-	224
Jun-27 12.00	2.20	-	-	-	27.17	-0.53	-	417

	Previous Close	15.15		14/07/25
	FCC INM Close	14.96		14/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.35	-	-	-	30.11	-0.28	-	11
Mar-26 12.50	0.44	-	-	-	30.27	-0.19	-	205

	Previous Close	45.06		14/07/25
	FERROVIAL Close	44.90		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	1.93	-	-	-	25.22	0.95	-	125
Jul-25 44.00	1.05	-	-	-	24.41	0.79	-	1
Jul-25 45.00	0.41	-	-	-	23.67	0.47	-	1
Jul-25 46.00	0.10	-	-	-	23.56	0.17	-	139
Jul-25 47.00	0.01	-	-	-	23.45	0.03	-	6
Jul-25 48.00	-	-	-	-	23.33	-	-	5,003
Jul-25 49.00	-	-	-	-	23.22	-	-	2
Aug-25 45.00	1.13	-	-	-	21.43	0.51	-	2
Aug-25 46.00	0.72	-	-	-	21.33	0.37	-	15
Aug-25 48.00	0.23	0.23	0.23	0.23	21.14	0.16	3	10
Aug-25 49.00	0.11	-	-	-	21.04	0.09	-	1
Sep-25 35.00	10.05	-	-	-	27.54	0.99	-	25
Sep-25 38.00	7.16	-	-	-	25.51	0.95	-	25
Sep-25 39.00	6.23	-	-	-	24.84	0.92	-	25
Sep-25 40.00	5.32	-	-	-	24.16	0.89	-	25
Sep-25 45.00	1.64	-	-	-	20.84	0.52	-	250
Sep-25 47.00	0.85	-	-	-	20.68	0.33	-	10
Sep-25 48.00	0.58	-	-	-	20.60	0.25	-	25
Sep-25 49.00	0.39	-	-	-	20.52	0.18	-	1
Sep-25 52.00	0.09	-	-	-	20.27	0.05	-	2
Dec-25 45.00	2.46	-	-	-	20.94	0.53	-	10
Mar-26 41.00	5.60	-	-	-	22.57	0.73	-	1
Mar-26 44.00	3.66	-	-	-	21.21	0.59	-	1
Mar-26 45.00	3.11	-	-	-	20.79	0.54	-	25
Mar-26 47.00	2.24	-	-	-	20.57	0.44	-	1,500
Jun-26 45.00	3.68	-	-	-	21.06	0.55	-	1
Jun-26 52.00	1.25	-	-	-	20.12	0.26	-	3,000
Dec-26 52.00	1.99	-	-	-	20.36	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.00	-	-	-	-	29.29	-	-	25
Jul-25 42.00	-	-	-	-	26.87	-0.01	-	26
Jul-25 43.00	0.03	-	-	-	26.06	-0.05	-	6
Jul-25 44.00	0.15	-	-	-	25.25	-0.22	-	5
Jul-25 46.00	1.20	-	-	-	24.40	-0.82	-	1
Aug-25 46.00	1.74	-	-	-	21.17	-0.63	-	1
Sep-25 31.00	-	-	-	-	30.05	-	-	1
Sep-25 34.00	0.01	-	-	-	28.02	-0.01	-	4
Sep-25 35.00	0.03	-	-	-	27.35	-0.01	-	25
Sep-25 39.00	0.18	-	-	-	24.65	-0.08	-	25
Sep-25 40.00	0.27	-	-	-	23.97	-0.11	-	250
Sep-25 42.00	0.59	-	-	-	22.62	-0.22	-	2
Sep-25 43.00	0.84	-	-	-	21.94	-0.30	-	1
Sep-25 44.00	1.16	-	-	-	21.27	-0.38	-	1
Dec-25 29.00	0.03	-	-	-	29.10	-0.01	-	25
Dec-25 31.00	0.06	-	-	-	27.97	-0.02	-	25
Dec-25 32.00	0.08	-	-	-	27.41	-0.03	-	25
Dec-25 33.00	0.11	-	-	-	26.84	-0.03	-	25
Dec-25 34.00	0.16	-	-	-	26.28	-0.05	-	25
Dec-25 35.00	0.21	-	-	-	25.72	-0.06	-	25
Dec-25 36.00	0.29	-	-	-	25.15	-0.08	-	25
Dec-25 37.00	0.37	-	-	-	24.59	-0.10	-	75
Dec-25 38.00	0.51	-	-	-	24.02	-0.13	-	25
Dec-25 39.00	0.64	-	-	-	23.46	-0.16	-	30
Dec-25 45.00	2.46	-	-	-	20.12	-0.49	-	25
Mar-26 30.00	0.11	-	-	-	27.06	-0.03	-	25
Mar-26 31.00	0.15	-	-	-	26.60	-0.04	-	25
Mar-26 32.00	0.20	-	-	-	26.15	-0.05	-	25
Mar-26 33.00	0.26	-	-	-	25.70	-0.06	-	25
Mar-26 35.00	0.43	-	-	-	24.79	-0.09	-	1,500
Mar-26 36.00	0.55	-	-	-	24.34	-0.11	-	73
Mar-26 38.00	0.84	0.77	0.77	0.77	23.43	-0.17	2	2
Mar-26 39.00	1.04	-	-	-	22.98	-0.20	-	25
Mar-27 45.00	4.49	-	-	-	19.81	-0.45	-	25
Dec-27 35.00	1.75	-	-	-	22.18	-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	1.93	-	-	-	25.22	0.95	-	25
Dec-25 39.00	6.53	-	-	-	24.28	0.82	-	25
Dec-25 43.00	3.57	-	-	-	22.02	0.64	-	25
Dec-25 45.00	2.41	-	-	-	20.94	0.52	-	25
Mar-26 40.00	6.31	-	-	-	23.02	0.75	-	25
Mar-26 45.00	3.10	-	-	-	20.79	0.53	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	-	-	-	-	26.87	-0.01	-	25
Dec-25 46.00	2.98	-	-	-	20.03	-0.54	-	25

	Previous Close	22.40		14/07/25
	FLUIDRA Close	22.04		14/07/25

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	-	-	-	22.10	0.11	-	5
Dec-25 23.00	0.91	-	-	-	22.20	0.43	-	5
Mar-26 26.00	0.47	-	-	-	22.83	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.19	-	-	-	24.06	-0.15	-	25

	Previous Close	11.62		14/07/25
	GRIFOLS Close	11.65		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	2.40	-	-	-	44.06	1.00	-	10
Jul-25 9.50	2.15	-	-	-	43.23	1.00	-	50
Jul-25 10.00	1.65	-	-	-	41.55	1.00	-	6
Jul-25 10.50	1.15	-	-	-	39.88	0.99	-	288
Jul-25 11.00	0.67	-	-	-	38.21	0.93	-	1,027
Aug-25 9.25	2.45	-	-	-	48.20	0.95	-	5
Aug-25 10.00	1.76	-	-	-	45.58	0.89	-	5
Aug-25 10.50	1.34	-	-	-	43.83	0.81	-	1
Aug-25 11.00	0.96	0.99	0.99	0.99	42.09	0.70	25	187
Aug-25 11.50	0.65	0.68	0.68	0.68	40.34	0.57	25	25
Aug-25 12.00	0.40	0.50	0.50	0.50	39.30	0.43	3	4
Aug-25 13.00	0.13	-	-	-	37.81	0.18	-	1
Sep-25 7.75	3.95	-	-	-	50.37	0.98	-	8
Sep-25 8.50	3.24	-	-	-	48.03	0.95	-	5
Sep-25 9.00	2.78	-	-	-	46.47	0.92	-	1,800
Sep-25 9.25	2.55	-	-	-	45.69	0.90	-	5
Sep-25 10.00	1.91	-	-	-	43.36	0.82	-	45
Sep-25 10.50	1.52	-	-	-	41.80	0.76	-	52
Sep-25 11.00	1.17	-	-	-	40.24	0.67	-	43
Sep-25 11.50	0.87	-	-	-	38.68	0.57	-	4
Sep-25 12.00	0.62	-	-	-	37.71	0.47	-	4
Sep-25 12.50	0.43	-	-	-	36.99	0.37	-	4
Sep-25 13.00	0.29	-	-	-	36.28	0.27	-	25
Sep-25 13.50	0.18	-	-	-	35.56	0.19	-	1
Sep-25 14.00	0.11	-	-	-	34.85	0.13	-	50
Dec-25 8.00	3.85	-	-	-	45.42	0.92	-	118
Dec-25 8.50	3.41	-	-	-	44.02	0.90	-	25
Dec-25 8.75	3.20	-	-	-	43.32	0.88	-	5
Dec-25 9.00	2.99	-	-	-	42.62	0.86	-	32
Dec-25 9.25	2.78	-	-	-	41.92	0.84	-	25
Dec-25 9.50	2.59	-	-	-	41.22	0.82	-	25
Dec-25 9.75	2.39	-	-	-	40.52	0.80	-	1
Dec-25 10.00	2.20	-	-	-	39.82	0.77	-	105
Dec-25 11.00	1.51	-	-	-	37.01	0.65	-	84
Dec-25 11.50	1.21	-	-	-	35.61	0.58	-	30
Dec-25 12.00	0.96	-	-	-	34.69	0.51	-	64
Dec-25 12.50	0.74	-	-	-	33.97	0.43	-	25
Dec-25 13.00	0.57	-	-	-	33.26	0.36	-	4
Dec-25 13.50	0.42	-	-	-	32.54	0.30	-	12
Dec-25 14.00	0.30	-	-	-	31.83	0.23	-	50
Dec-25 14.50	0.21	-	-	-	31.11	0.18	-	1
Dec-25 15.00	0.14	-	-	-	30.40	0.13	-	10
Dec-25 20.00	-	-	-	-	23.24	-	-	2
Mar-26 7.00	4.85	-	-	-	44.31	0.95	-	2
Mar-26 8.00	3.97	-	-	-	41.90	0.90	-	72
Mar-26 8.25	3.76	-	-	-	41.30	0.89	-	4
Mar-26 8.50	3.55	-	-	-	40.70	0.87	-	27
Mar-26 8.75	3.34	-	-	-	40.10	0.86	-	25
Mar-26 9.50	2.76	-	-	-	38.30	0.80	-	3
Mar-26 10.50	2.05	-	-	-	35.89	0.71	-	4
Mar-26 11.00	1.73	-	-	-	34.69	0.65	-	3
Mar-26 11.50	1.43	-	-	-	33.49	0.59	-	75
Mar-26 12.00	1.18	-	-	-	32.76	0.53	-	100
Mar-26 12.50	0.96	-	-	-	32.23	0.47	-	100
Mar-26 13.00	0.78	-	-	-	31.70	0.41	-	88
Mar-26 14.00	0.49	-	-	-	30.64	0.29	-	25
Mar-26 15.00	0.28	-	-	-	29.58	0.20	-	5
Jun-26 9.50	2.95	-	-	-	37.85	0.78	-	3
Jun-26 10.50	2.26	-	-	-	35.76	0.70	-	2
Jun-26 12.00	1.43	-	-	-	33.08	0.55	-	1
Jun-26 14.50	0.59	-	-	-	31.08	0.30	-	25
Jun-26 15.00	0.47	-	-	-	30.68	0.26	-	25
Sep-26 8.25	4.06	-	-	-	40.91	0.85	-	1
Sep-26 8.50	3.88	-	-	-	40.43	0.84	-	1
Sep-26 12.50	1.47	-	-	-	33.85	0.52	-	25
Dec-26 6.00	5.99	-	-	-	44.79	0.94	-	10
Dec-26 11.50	2.10	-	-	-	35.04	0.62	-	25
Dec-26 13.50	1.31	-	-	-	33.92	0.46	-	25
Dec-26 14.00	1.16	-	-	-	33.69	0.42	-	25
Dec-26 14.50	1.01	-	-	-	33.47	0.38	-	25
Dec-26 15.00	0.89	-	-	-	33.24	0.35	-	25
Dec-26 17.00	0.51	-	-	-	32.32	0.23	-	25
Dec-26 17.50	0.44	-	-	-	32.09	0.21	-	25
Mar-27 9.25	3.59	-	-	-	38.82	0.78	-	10
Dec-27 8.25	4.54	-	-	-	39.94	0.82	-	1
Dec-27 8.75	4.23	-	-	-	39.19	0.79	-	15
Dec-28 15.50	1.62	-	-	-	31.86	0.44	-	3
Dec-28 16.50	1.41	-	-	-	31.57	0.40	-	2
Dec-28 17.50	1.21	-	-	-	31.29	0.36	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	55.13	-	-	10
Jul-25 7.25	-	-	-	-	51.78	-	-	1
Jul-25 7.50	-	-	-	-	50.94	-	-	2
Jul-25 8.00	-	-	-	-	49.27	-	-	10
Jul-25 8.25	-	-	-	-	48.43	-	-	21
Jul-25 8.75	-	-	-	-	46.76	-	-	3
Jul-25 9.00	-	-	-	-	45.92	-	-	41
Jul-25 9.25	-	-	-	-	45.08	-	-	66
Jul-25 9.50	-	-	-	-	44.25	-	-	20
Jul-25 9.75	-	-	-	-	43.41	-	-	10
Jul-25 10.00	-	-	-	-	42.57	-	-	27
Jul-25 10.50	-	-	-	-	40.90	-0.01	-	85
Jul-25 11.00	0.02	-	-	-	39.23	-0.08	-	15
Aug-25 8.25	0.01	-	-	-	52.86	-0.01	-	1
Aug-25 9.00	0.02	-	-	-	50.24	-0.03	-	11
Aug-25 9.25	0.04	-	-	-	49.37	-0.05	-	39
Aug-25 9.50	0.05	0.12	0.12	0.12	48.50	-0.07	3	75
Aug-25 9.75	0.07	0.14	0.14	0.14	47.62	-0.09	2	7
Aug-25 10.00	0.10	0.18	0.18	0.18	46.75	-0.12	2	66
Aug-25 10.50	0.18	-	-	-	45.00	-0.20	-	6
Aug-25 11.00	0.31	-	-	-	43.26	-0.30	-	5
Sep-25 6.00	-	-	-	-	56.26	-	-	204
Sep-25 6.25	-	-	-	-	55.48	-	-	162
Sep-25 6.50	-	-	-	-	54.70	-	-	5
Sep-25 6.75	0.01	-	-	-	53.92	-0.01	-	5
Sep-25 7.00	0.01	-	-	-	53.14	-0.01	-	60
Sep-25 7.25	0.01	-	-	-	52.36	-0.01	-	25
Sep-25 7.50	0.02	-	-	-	51.58	-0.02	-	51
Sep-25 7.75	0.02	-	-	-	50.80	-0.02	-	44
Sep-25 8.00	0.03	-	-	-	50.02	-0.03	-	167
Sep-25 8.25	0.04	-	-	-	49.24	-0.04	-	30
Sep-25 8.50	0.06	-	-	-	48.46	-0.05	-	1
Sep-25 8.75	0.07	-	-	-	47.68	-0.06	-	1
Sep-25 9.00	0.10	-	-	-	46.90	-0.08	-	1,952
Sep-25 9.25	0.12	-	-	-	46.12	-0.10	-	66
Sep-25 9.50	0.15	-	-	-	45.35	-0.12	-	130
Sep-25 9.75	0.19	-	-	-	44.57	-0.15	-	103
Sep-25 10.00	0.23	-	-	-	43.79	-0.18	-	33
Sep-25 10.50	0.34	-	-	-	42.23	-0.25	-	50
Sep-25 11.00	0.49	-	-	-	40.67	-0.33	-	23
Sep-25 11.50	0.69	-	-	-	39.11	-0.43	-	110
Sep-25 12.00	0.94	-	-	-	38.14	-0.53	-	14
Sep-25 14.50	2.88	-	-	-	34.56	-0.93	-	1
Sep-25 18.50	6.85	-	-	-	28.84	-1.00	-	1
Dec-25 5.75	0.02	-	-	-	53.01	-0.01	-	202
Dec-25 6.00	0.03	-	-	-	52.31	-0.02	-	15
Dec-25 6.25	0.04	-	-	-	51.61	-0.02	-	105
Dec-25 6.50	0.04	-	-	-	50.91	-0.03	-	175
Dec-25 6.75	0.06	-	-	-	50.21	-0.03	-	27
Dec-25 7.00	0.07	-	-	-	49.51	-0.04	-	22
Dec-25 7.25	0.09	-	-	-	48.81	-0.05	-	39
Dec-25 7.50	0.10	-	-	-	48.11	-0.06	-	46
Dec-25 7.75	0.13	-	-	-	47.41	-0.07	-	60
Dec-25 8.00	0.15	-	-	-	46.70	-0.08	-	372
Dec-25 8.25	0.18	-	-	-	46.00	-0.09	-	4
Dec-25 8.50	0.21	-	-	-	45.30	-0.11	-	2,646
Dec-25 8.75	0.25	-	-	-	44.60	-0.13	-	5
Dec-25 9.00	0.29	-	-	-	43.90	-0.14	-	107
Dec-25 9.25	0.33	-	-	-	43.20	-0.16	-	61
Dec-25 9.50	0.39	-	-	-	42.50	-0.19	-	50
Dec-25 9.75	0.44	0.52	0.52	0.52	41.80	-0.21	2	2
Dec-25 10.00	0.50	-	-	-	41.10	-0.23	-	869
Dec-25 10.50	0.65	-	-	-	39.69	-0.29	-	5
Dec-25 12.00	1.26	-	-	-	35.97	-0.49	-	2
Dec-25 23.00	11.35	-	-	-	20.23	-1.00	-	2
Mar-26 5.75	0.06	-	-	-	50.20	-0.03	-	21
Mar-26 6.00	0.07	-	-	-	49.60	-0.03	-	21
Mar-26 7.00	0.15	-	-	-	47.20	-0.06	-	1
Mar-26 7.25	0.18	-	-	-	46.60	-0.07	-	25
Mar-26 7.50	0.20	-	-	-	45.99	-0.08	-	33
Mar-26 7.75	0.24	-	-	-	45.39	-0.10	-	25
Mar-26 8.00	0.28	-	-	-	44.79	-0.11	-	25
Mar-26 8.25	0.31	-	-	-	44.19	-0.12	-	300
Mar-26 8.50	0.35	-	-	-	43.59	-0.14	-	916
Mar-26 9.00	0.46	-	-	-	42.39	-0.17	-	297
Mar-26 9.25	0.51	-	-	-	41.79	-0.19	-	535
Mar-26 9.50	0.57	-	-	-	41.19	-0.21	-	1
Mar-26 9.75	0.64	-	-	-	40.59	-0.23	-	82
Mar-26 10.00	0.71	-	-	-	39.99	-0.26	-	25
Mar-26 12.00	1.51	-	-	-	35.65	-0.47	-	10
Jun-26 5.75	0.11	-	-	-	49.23	-0.04	-	20
Jun-26 6.25	0.16	-	-	-	48.19	-0.05	-	5
Jun-26 8.00	0.40	-	-	-	44.53	-0.13	-	10
Jun-26 8.25	0.46	-	-	-	44.01	-0.15	-	299
Jun-26 9.25	0.69	-	-	-	41.92	-0.21	-	273
Jun-26 9.50	0.77	-	-	-	41.40	-0.23	-	23
Jun-26 10.50	1.09	-	-	-	39.31	-0.31	-	477
Sep-26 7.75	0.48	-	-	-	45.25	-0.13	-	1
Dec-26 6.00	0.26	-	-	-	48.15	-0.07	-	25
Dec-26 8.50	0.79	-	-	-	43.72	-0.18	-	750
Dec-26 10.00	1.28	-	-	-	41.06	-0.28	-	1,000
Jun-27 6.00	0.40	-	-	-	47.24	-0.09	-	20
Dec-27 8.25	1.15	-	-	-	43.28	-0.19	-	1
Dec-27 8.75	1.33	-	-	-	42.53	-0.21	-	3
Jun-28 6.00	0.59	-	-	-	44.67	-0.10	-	25
Jun-28 8.25	1.26	-	-	-	41.58	-0.19	-	2
Dec-28 6.50	0.78	-	-	-	42.37	-0.12	-	25
Dec-28 7.00	0.92	-	-	-	41.74	-0.14	-	1
Dec-28 8.00	1.25	-	-	-	40.49	-0.18	-	4
Jun-29 8.50	1.47	-	-	-	38.58	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.21	-	-	-	35.61	0.58	-	30
Jun-26 11.50	1.67	-	-	-	33.67	0.59	-	55
Dec-26 11.50	2.06	-	-	-	35.04	0.60	-	65
Jun-27 11.50	2.35	-	-	-	35.06	0.60	-	50
Dec-27 11.50	2.65	-	-	-	35.10	0.61	-	30
Jun-28 11.50	2.73	-	-	-	34.03	0.60	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	0.01	-	-	-	53.14	-0.01	-	130
Sep-25 7.75	0.02	-	-	-	50.80	-0.02	-	100

	Previous Close	4.26		14/07/25
	IAG Close	4.33		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.93	-	-	-	34.58	1.00	-	4
Jul-25 3.60	0.73	-	-	-	33.74	1.00	-	1
Jul-25 3.70	0.63	0.59	0.59	0.59	33.31	1.00	5	15
Jul-25 4.00	0.33	0.30	0.30	0.30	32.05	0.99	150	605
Jul-25 4.10	0.24	-	-	-	31.62	0.95	-	1
Jul-25 4.20	0.15	0.11	0.11	0.11	31.20	0.83	10	-
Aug-25 4.00	0.39	-	-	-	34.93	0.80	-	1
Aug-25 4.10	0.32	-	-	-	34.50	0.73	-	3
Aug-25 4.20	0.25	-	-	-	34.08	0.65	-	3
Aug-25 4.50	0.11	0.10	0.10	0.10	33.39	0.38	2	10
Sep-25 1.90	2.44	-	-	-	43.75	1.00	-	10
Sep-25 3.00	1.34	-	-	-	39.10	0.99	-	6
Sep-25 3.10	1.24	-	-	-	38.67	0.99	-	3
Sep-25 3.20	1.15	-	-	-	38.25	0.98	-	20
Sep-25 3.50	0.86	-	-	-	36.98	0.93	-	1
Sep-25 3.60	0.77	0.76	0.76	0.76	36.56	0.91	125	26
Sep-25 3.80	0.60	-	-	-	35.71	0.84	-	3
Sep-25 3.90	0.52	-	-	-	35.29	0.79	-	11
Sep-25 4.00	0.45	-	-	-	34.87	0.74	-	14
Sep-25 4.10	0.38	-	-	-	34.44	0.68	-	36
Sep-25 4.20	0.32	-	-	-	34.02	0.62	-	27
Sep-25 4.30	0.26	-	-	-	33.60	0.55	-	1
Sep-25 4.40	0.22	0.18	0.18	0.18	33.41	0.49	10	15
Sep-25 4.50	0.17	-	-	-	33.34	0.42	-	5
Dec-25 1.30	3.04	-	-	-	48.29	1.00	-	2
Dec-25 1.70	2.64	2.56	2.56	2.56	46.65	1.00	20	-
Dec-25 2.50	1.84	-	-	-	43.39	0.99	-	1
Dec-25 2.90	1.46	-	-	-	41.76	0.95	-	10
Dec-25 3.00	1.37	-	-	-	41.35	0.94	-	217
Dec-25 3.10	1.28	-	-	-	40.94	0.92	-	22
Dec-25 3.30	1.11	-	-	-	40.13	0.88	-	6
Dec-25 3.40	1.02	-	-	-	39.72	0.86	-	55
Dec-25 3.50	0.94	-	-	-	39.31	0.83	-	4
Dec-25 3.60	0.87	-	-	-	38.91	0.80	-	26
Dec-25 3.80	0.72	-	-	-	38.09	0.74	-	25
Dec-25 3.90	0.66	-	-	-	37.68	0.71	-	6
Dec-25 4.00	0.59	-	-	-	37.27	0.67	-	11
Dec-25 4.10	0.53	-	-	-	36.87	0.64	-	8
Dec-25 4.20	0.48	-	-	-	36.46	0.60	-	1
Dec-25 4.30	0.42	-	-	-	36.05	0.56	-	3
Dec-25 4.40	0.38	-	-	-	35.82	0.52	-	20
Dec-25 4.50	0.34	-	-	-	35.66	0.48	-	10
Dec-25 5.00	0.18	-	-	-	34.89	0.31	-	3
Mar-26 2.80	1.58	-	-	-	40.12	0.93	-	4
Mar-26 2.90	1.50	-	-	-	39.79	0.92	-	1
Mar-26 3.00	1.41	-	-	-	39.46	0.90	-	4
Mar-26 3.10	1.33	-	-	-	39.13	0.89	-	3
Mar-26 3.50	1.02	-	-	-	37.80	0.80	-	2
Mar-26 3.90	0.75	-	-	-	36.48	0.70	-	5
Mar-26 4.20	0.58	-	-	-	35.49	0.61	-	1
Mar-26 4.40	0.48	-	-	-	34.93	0.54	-	6
Jun-26 2.20	2.15	-	-	-	40.42	0.98	-	25
Jun-26 3.00	1.46	-	-	-	38.32	0.88	-	1
Jun-26 3.80	0.89	-	-	-	36.23	0.72	-	4
Jun-26 4.00	0.77	-	-	-	35.71	0.67	-	2
Jun-26 4.10	0.72	-	-	-	35.45	0.64	-	5
Sep-26 2.30	2.06	-	-	-	39.29	0.97	-	1
Sep-26 2.60	1.79	-	-	-	38.67	0.94	-	10
Sep-26 3.00	1.47	-	-	-	37.84	0.88	-	1
Sep-26 3.80	0.91	-	-	-	36.18	0.71	-	5
Sep-26 4.00	0.80	-	-	-	35.76	0.66	-	5
Sep-26 4.90	0.41	-	-	-	33.93	0.44	-	10
Dec-26 2.90	1.56	-	-	-	36.99	0.89	-	3
Dec-26 3.00	1.48	-	-	-	36.82	0.87	-	14
Dec-26 3.30	1.26	-	-	-	36.32	0.82	-	1
Dec-26 3.50	1.13	-	-	-	35.98	0.77	-	1
Jun-27 2.00	2.35	-	-	-	36.15	0.98	-	2
Jun-27 2.20	2.16	-	-	-	35.90	0.96	-	25
Jun-27 2.30	2.08	-	-	-	35.78	0.95	-	25
Jun-27 2.40	1.99	-	-	-	35.66	0.94	-	25
Dec-27 2.00	2.34	-	-	-	35.15	0.98	-	25
Dec-27 2.10	2.25	-	-	-	35.05	0.97	-	25
Dec-27 2.20	2.16	-	-	-	34.95	0.97	-	25
Dec-27 2.30	2.07	-	-	-	34.85	0.96	-	25
Dec-27 2.40	1.99	-	-	-	34.75	0.94	-	25
Dec-27 3.70	1.10	-	-	-	33.45	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	35.74	-	-	1
Jul-25 3.50	-	-	-	-	34.89	-	-	10
Jul-25 3.60	-	-	-	-	34.47	-	-	10
Jul-25 3.70	-	-	-	-	34.04	-	-	140
Jul-25 3.80	-	-	-	-	33.62	-	-	40
Jul-25 3.90	-	-	-	-	33.20	-	-	20
Jul-25 4.00	-	-	-	-	32.78	-0.01	-	10
Jul-25 4.10	-	-	-	-	32.35	-0.05	-	160
Aug-25 3.20	-	-	-	-	37.87	-	-	4
Aug-25 3.30	-	-	-	-	37.45	-0.01	-	5
Aug-25 3.40	-	-	-	-	37.02	-0.01	-	50
Aug-25 3.50	-	-	-	-	36.60	-0.02	-	12
Aug-25 3.60	0.01	-	-	-	36.18	-0.04	-	4
Aug-25 4.10	0.08	-	-	-	34.06	-0.27	-	10
Aug-25 4.20	0.11	0.16	0.16	0.16	33.64	-0.35	20	30
Sep-25 1.70	-	-	-	-	42.32	-	-	70
Sep-25 1.80	-	-	-	-	41.90	-	-	50
Sep-25 1.90	-	-	-	-	41.47	-	-	18
Sep-25 2.00	-	-	-	-	41.05	-	-	26
Sep-25 2.10	-	-	-	-	40.63	-	-	206
Sep-25 2.30	-	-	-	-	39.78	-	-	6
Sep-25 2.50	-	-	-	-	38.93	-	-	100
Sep-25 2.60	-	-	-	-	38.51	-	-	8
Sep-25 2.70	-	-	-	-	38.09	-	-	1
Sep-25 2.80	-	-	-	-	37.66	-	-	1
Sep-25 2.90	-	-	-	-	37.24	-0.01	-	23
Sep-25 3.00	-	-	-	-	36.82	-0.01	-	104
Sep-25 3.10	-	-	-	-	36.39	-0.01	-	50
Sep-25 3.40	0.01	-	-	-	35.12	-0.05	-	27
Sep-25 3.50	0.02	-	-	-	34.70	-0.07	-	91
Sep-25 3.80	0.06	-	-	-	33.43	-0.17	-	21
Sep-25 3.90	0.08	-	-	-	33.01	-0.22	-	8
Sep-25 4.00	0.11	-	-	-	32.59	-0.27	-	10
Sep-25 4.10	0.14	-	-	-	32.16	-0.33	-	3
Sep-25 4.20	0.18	-	-	-	31.74	-0.40	-	1
Sep-25 4.30	0.22	-	-	-	31.32	-0.47	-	1
Dec-25 1.70	-	-	-	-	43.48	-	-	64
Dec-25 1.80	-	-	-	-	43.08	-	-	53
Dec-25 2.00	-	-	-	-	42.26	-	-	75
Dec-25 2.20	-	-	-	-	41.44	-	-	40
Dec-25 3.00	0.03	-	-	-	38.18	-0.06	-	190
Dec-25 3.10	0.04	-	-	-	37.77	-0.07	-	2
Dec-25 3.30	0.06	-	-	-	36.96	-0.11	-	215
Dec-25 3.40	0.08	-	-	-	36.55	-0.13	-	133
Dec-25 3.50	0.09	-	-	-	36.14	-0.15	-	195
Dec-25 3.60	0.12	-	-	-	35.74	-0.18	-	114
Dec-25 3.70	0.14	-	-	-	35.33	-0.22	-	31
Dec-25 3.80	0.17	-	-	-	34.92	-0.25	-	44
Dec-25 3.90	0.20	-	-	-	34.51	-0.28	-	37
Dec-25 4.00	0.23	-	-	-	34.10	-0.32	-	81
Dec-25 4.10	0.27	-	-	-	33.70	-0.36	-	22
Dec-25 4.20	0.31	-	-	-	33.29	-0.40	-	27
Dec-25 4.40	0.41	-	-	-	32.65	-0.49	-	100
Dec-25 4.50	0.47	-	-	-	32.49	-0.53	-	2
Dec-25 5.25	1.01	-	-	-	31.34	-0.81	-	2
Mar-26 2.00	-	-	-	-	40.51	-0.01	-	60
Mar-26 2.10	0.01	-	-	-	40.18	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.51	-0.02	-	30
Mar-26 2.90	0.05	-	-	-	37.53	-0.07	-	2
Mar-26 3.00	0.06	-	-	-	37.20	-0.09	-	23
Mar-26 3.10	0.08	-	-	-	36.87	-0.10	-	53
Mar-26 3.30	0.11	-	-	-	36.20	-0.14	-	50
Mar-26 3.40	0.13	-	-	-	35.87	-0.17	-	40
Mar-26 3.50	0.15	-	-	-	35.54	-0.19	-	41
Mar-26 3.80	0.24	-	-	-	34.55	-0.27	-	9
Mar-26 3.90	0.27	-	-	-	34.22	-0.30	-	7
Mar-26 4.00	0.31	-	-	-	33.89	-0.33	-	2
Mar-26 4.20	0.40	-	-	-	33.23	-0.40	-	2
Mar-26 4.40	0.50	-	-	-	32.67	-0.47	-	2
Jun-26 2.70	0.05	-	-	-	36.59	-0.06	-	10
Jun-26 2.80	0.06	-	-	-	36.33	-0.08	-	50
Jun-26 2.90	0.07	-	-	-	36.07	-0.09	-	5
Jun-26 3.20	0.12	-	-	-	35.28	-0.14	-	40
Jun-26 3.30	0.15	-	-	-	35.02	-0.16	-	40
Jun-26 3.40	0.17	-	-	-	34.76	-0.18	-	50
Jun-26 3.80	0.29	-	-	-	33.71	-0.28	-	4
Jun-26 4.00	0.37	-	-	-	33.19	-0.34	-	1
Sep-26 2.50	0.05	-	-	-	36.73	-0.06	-	65
Sep-26 3.20	0.18	-	-	-	35.27	-0.17	-	50
Sep-26 3.30	0.20	-	-	-	35.06	-0.19	-	15
Sep-26 3.50	0.27	-	-	-	34.65	-0.23	-	15
Sep-26 4.00	0.46	-	-	-	33.61	-0.36	-	1
Dec-26 2.60	0.08	-	-	-	35.71	-0.08	-	4
Dec-26 2.80	0.12	-	-	-	35.37	-0.11	-	20
Dec-26 2.90	0.13	-	-	-	35.20	-0.13	-	20
Dec-26 3.30	0.24	-	-	-	34.53	-0.20	-	20
Dec-26 3.50	0.31	-	-	-	34.19	-0.24	-	5
Dec-26 4.50	0.77	-	-	-	32.42	-0.47	-	1
Mar-27 3.20	0.24	-	-	-	34.23	-0.19	-	40
Dec-27 4.00	0.69	-	-	-	32.90	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.01	-	-	-	48.29	0.99	-	2
Dec-25 1.60	2.71	-	-	-	47.06	0.99	-	2
Dec-29 3.40	1.50	-	-	-	39.65	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	-	-	-	-	32.78	-0.01	-	10

	Previous Close	15.58		14/07/25
	IBERDROLA Close	15.71		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	1.21	-	-	-	19.31	1.00	-	2
Jul-25 15.50	0.25	-	-	-	16.66	0.78	-	10
Jul-25 16.00	0.02	-	-	-	15.95	0.14	-	10
Jul-25 16.50	-	-	-	-	15.70	-	-	5
Aug-25 15.50	0.43	-	-	-	16.21	0.63	-	15
Aug-25 16.00	0.18	0.12	0.12	0.12	15.50	0.37	15	38
Aug-25 16.50	0.06	-	-	-	15.25	0.15	-	111
Aug-25 17.50	-	-	-	-	14.74	0.01	-	1
Sep-25 15.00	0.92	-	-	-	16.51	0.77	-	5
Sep-25 15.50	0.56	-	-	-	15.32	0.61	-	20
Sep-25 16.00	0.29	-	-	-	14.67	0.42	-	5,382
Sep-25 16.50	0.14	-	-	-	14.40	0.24	-	46,150
Sep-25 17.00	0.05	-	-	-	14.14	0.11	-	53
Dec-25 8.25	7.53	-	-	-	30.53	1.00	-	1
Dec-25 11.00	4.81	-	-	-	24.98	0.99	-	2
Dec-25 14.00	1.98	-	-	-	18.94	0.85	-	6
Dec-25 14.50	1.57	-	-	-	17.93	0.79	-	17,002
Dec-25 15.00	1.18	-	-	-	16.92	0.71	-	5,001
Dec-25 15.50	0.84	-	-	-	15.91	0.60	-	6,508
Dec-25 16.00	0.57	-	-	-	15.36	0.48	-	29,717
Dec-25 16.50	0.37	-	-	-	15.14	0.36	-	829
Dec-25 17.00	0.22	-	-	-	14.92	0.25	-	225
Dec-25 17.50	0.13	-	-	-	14.69	0.16	-	1
Mar-26 8.75	7.04	-	-	-	28.63	1.00	-	10
Mar-26 9.25	6.54	-	-	-	27.79	1.00	-	15
Mar-26 10.00	5.81	-	-	-	26.53	0.99	-	1
Mar-26 10.50	5.32	-	-	-	25.69	0.99	-	10
Mar-26 13.50	2.51	-	-	-	20.66	0.86	-	10
Mar-26 14.00	2.09	-	-	-	19.83	0.81	-	2
Mar-26 15.00	1.34	-	-	-	18.15	0.67	-	4
Mar-26 15.50	1.01	-	-	-	17.31	0.59	-	2,804
Mar-26 16.00	0.75	-	-	-	16.84	0.49	-	90
Mar-26 16.50	0.55	-	-	-	16.62	0.40	-	426
Mar-26 17.00	0.39	-	-	-	16.41	0.31	-	665
Mar-26 17.50	0.26	-	-	-	16.20	0.23	-	100
Mar-26 18.50	0.11	-	-	-	15.78	0.12	-	10
Jun-26 9.00	6.79	-	-	-	27.37	1.00	-	1
Jun-26 13.00	3.04	-	-	-	21.68	0.87	-	1
Jun-26 13.50	2.62	-	-	-	20.97	0.82	-	2
Jun-26 14.00	2.23	-	-	-	20.26	0.77	-	1,530
Jun-26 14.50	1.86	-	-	-	19.55	0.71	-	31
Jun-26 15.00	1.52	-	-	-	18.84	0.65	-	7,005
Jun-26 15.50	1.21	-	-	-	18.13	0.58	-	5
Jun-26 16.00	0.96	-	-	-	17.72	0.50	-	2
Jun-26 16.50	0.75	-	-	-	17.53	0.43	-	1,005
Jun-26 17.00	0.57	-	-	-	17.34	0.35	-	757
Jun-26 18.00	0.32	-	-	-	16.96	0.23	-	100
Jun-26 18.50	0.23	-	-	-	16.76	0.18	-	100
Jun-26 19.00	0.16	-	-	-	16.57	0.14	-	12
Sep-26 13.50	2.66	-	-	-	21.45	0.81	-	10
Sep-26 14.00	2.28	-	-	-	20.82	0.76	-	25
Sep-26 14.50	1.92	-	-	-	20.19	0.70	-	50
Sep-26 15.00	1.59	-	-	-	19.57	0.64	-	25
Sep-26 15.50	1.30	-	-	-	18.94	0.57	-	28
Sep-26 16.50	0.85	-	-	-	18.41	0.44	-	2
Sep-26 17.50	0.53	-	-	-	18.07	0.31	-	6
Dec-26 13.00	3.13	-	-	-	22.50	0.83	-	8
Dec-26 13.50	2.75	-	-	-	21.92	0.79	-	1
Dec-26 14.00	2.38	-	-	-	21.34	0.74	-	10,000
Dec-26 14.50	2.04	-	-	-	20.75	0.68	-	1
Dec-26 15.00	1.72	-	-	-	20.17	0.63	-	8,029
Dec-26 15.50	1.44	-	-	-	19.59	0.57	-	175
Dec-26 16.00	1.19	-	-	-	19.25	0.51	-	21,649
Dec-26 16.50	0.99	-	-	-	19.09	0.45	-	150
Dec-26 17.50	0.67	-	-	-	18.77	0.34	-	2
Dec-26 19.00	0.34	-	-	-	18.29	0.20	-	1
Mar-27 12.00	3.99	-	-	-	23.86	0.89	-	5
Mar-27 16.00	1.28	-	-	-	19.76	0.51	-	10
Mar-27 18.00	0.64	-	-	-	19.17	0.31	-	11
Jun-27 17.00	1.06	-	-	-	19.91	0.42	-	100
Jun-27 17.50	0.90	-	-	-	19.78	0.37	-	100
Sep-27 16.50	1.28	-	-	-	20.38	0.47	-	100
Sep-27 17.00	1.10	-	-	-	20.25	0.42	-	100
Sep-27 17.50	0.95	-	-	-	20.12	0.38	-	100
Dec-27 10.00	5.84	-	-	-	25.91	0.97	-	30
Dec-27 12.00	4.08	-	-	-	24.13	0.87	-	4
Dec-27 13.00	3.31	-	-	-	23.24	0.79	-	66,565
Dec-27 14.50	2.33	-	-	-	21.90	0.66	-	20,000
Dec-28 16.00	1.91	-	-	-	22.13	0.53	-	5,000
Dec-29 15.00	2.58	-	-	-	23.41	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	-	-	-	-	21.29	-	-	20
Jul-25 13.50	-	-	-	-	19.96	-	-	4
Jul-25 14.00	-	-	-	-	18.64	-	-	4
Jul-25 15.00	-	-	-	-	15.98	-	-	8
Jul-25 15.50	0.02	-	-	-	14.66	-0.18	-	6
Jul-25 16.00	0.30	-	-	-	13.95	-0.89	-	33
Jul-25 16.50	0.79	-	-	-	13.70	-1.00	-	8
Aug-25 15.00	0.06	-	-	-	15.71	-0.15	-	20,049
Aug-25 15.50	0.17	-	-	-	14.39	-0.36	-	16
Aug-25 16.00	0.41	-	-	-	13.68	-0.66	-	10
Aug-25 16.50	0.81	-	-	-	13.43	-0.90	-	43
Sep-25 8.75	-	-	-	-	30.23	-	-	1
Sep-25 9.25	-	-	-	-	29.04	-	-	1
Sep-25 10.00	-	-	-	-	27.26	-	-	5
Sep-25 10.50	-	-	-	-	26.07	-	-	15
Sep-25 11.00	-	-	-	-	24.88	-	-	11
Sep-25 12.00	-	-	-	-	22.51	-	-	4
Sep-25 12.50	-	-	-	-	21.32	-	-	202
Sep-25 13.00	0.01	-	-	-	20.13	-0.01	-	5,053
Sep-25 13.50	0.01	-	-	-	18.94	-0.03	-	13
Sep-25 14.00	0.03	-	-	-	17.75	-0.06	-	20,066
Sep-25 14.50	0.06	-	-	-	16.57	-0.11	-	25,060
Sep-25 15.00	0.14	-	-	-	15.38	-0.22	-	10,153
Sep-25 15.50	0.27	-	-	-	14.19	-0.38	-	47,516
Sep-25 16.00	0.50	-	-	-	13.54	-0.60	-	75,002
Sep-25 16.50	0.86	-	-	-	13.27	-0.80	-	31,000
Dec-25 7.75	-	-	-	-	30.41	-	-	1,700
Dec-25 9.00	-	-	-	-	27.90	-	-	4
Dec-25 9.25	-	-	-	-	27.39	-	-	2
Dec-25 10.00	-	-	-	-	25.88	-	-	4,000
Dec-25 10.50	-	-	-	-	24.87	-	-	150
Dec-25 11.00	0.01	-	-	-	23.86	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.86	-0.01	-	151
Dec-25 12.00	0.02	-	-	-	21.85	-0.02	-	3,326
Dec-25 12.50	0.03	-	-	-	20.84	-0.04	-	5,043
Dec-25 13.00	0.05	-	-	-	19.83	-0.06	-	2,758
Dec-25 13.50	0.09	-	-	-	18.82	-0.09	-	12,041
Dec-25 14.00	0.14	-	-	-	17.82	-0.14	-	316
Dec-25 14.50	0.21	0.17	0.17	0.17	16.81	-0.20	30	14,791
Dec-25 15.00	0.31	-	-	-	15.80	-0.29	-	16,067
Dec-25 15.50	0.46	-	-	-	14.79	-0.40	-	40,571
Dec-25 16.00	0.69	-	-	-	14.24	-0.54	-	22,530
Dec-25 16.50	1.00	-	-	-	14.02	-0.68	-	1
Mar-26 11.50	0.05	-	-	-	22.63	-0.04	-	3
Mar-26 12.50	0.11	-	-	-	20.95	-0.08	-	30
Mar-26 13.00	0.16	-	-	-	20.11	-0.12	-	4
Mar-26 13.50	0.22	-	-	-	19.27	-0.16	-	155
Mar-26 14.00	0.31	-	-	-	18.44	-0.21	-	35
Mar-26 14.50	0.42	-	-	-	17.60	-0.28	-	5
Mar-26 15.00	0.56	-	-	-	16.76	-0.36	-	150
Mar-26 15.50	0.74	-	-	-	15.92	-0.45	-	1
Mar-26 16.00	0.99	-	-	-	15.45	-0.55	-	150
Mar-26 20.00	4.35	-	-	-	13.75	-0.99	-	1
Jun-26 9.00	0.01	-	-	-	26.05	-0.01	-	1,500
Jun-26 10.00	0.03	-	-	-	24.63	-0.02	-	25
Jun-26 12.00	0.14	-	-	-	21.78	-0.08	-	1
Jun-26 13.00	0.25	0.24	0.24	0.24	20.36	-0.14	3	7,005
Jun-26 14.00	0.43	-	-	-	18.94	-0.24	-	1
Jun-26 14.50	0.56	-	-	-	18.23	-0.30	-	10
Jun-26 15.00	0.72	-	-	-	17.52	-0.37	-	13,000
Sep-26 9.75	0.06	-	-	-	24.94	-0.03	-	25
Sep-26 15.50	1.24	-	-	-	17.74	-0.48	-	1
Dec-26 9.00	0.05	-	-	-	25.06	-0.02	-	2,000
Dec-26 9.50	0.07	-	-	-	24.48	-0.04	-	2
Dec-26 9.75	0.08	-	-	-	24.19	-0.04	-	25
Dec-26 10.50	0.13	-	-	-	23.31	-0.06	-	502
Dec-26 11.00	0.17	-	-	-	22.73	-0.08	-	1,348
Dec-26 11.50	0.23	-	-	-	22.14	-0.11	-	25
Dec-26 13.00	0.48	-	-	-	20.39	-0.21	-	21
Dec-26 13.50	0.60	-	-	-	19.81	-0.25	-	10,000
Dec-26 14.00	0.74	-	-	-	19.23	-0.30	-	15,000
Dec-26 16.00	1.58	-	-	-	17.14	-0.54	-	21,750
Dec-26 16.50	1.89	-	-	-	16.98	-0.61	-	250
Mar-27 10.50	0.17	-	-	-	22.70	-0.08	-	1
Mar-27 14.00	0.86	-	-	-	18.91	-0.32	-	1
Dec-27 9.50	0.18	-	-	-	22.79	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.35	-0.09	-	5
Dec-27 11.50	0.48	-	-	-	21.01	-0.16	-	1,800
Dec-27 12.00	0.57	-	-	-	20.57	-0.19	-	30,000
Dec-27 13.00	0.84	-	-	-	19.68	-0.27	-	35,000
Dec-27 14.50	1.36	-	-	-	18.34	-0.40	-	20,000
Dec-28 15.00	1.91	-	-	-	17.51	-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	0.18	-	-	-	15.50	0.37	-	2
Sep-25 9.00	6.74	-	-	-	30.77	1.00	-	2
Sep-25 12.50	3.26	-	-	-	22.45	0.99	-	20
Sep-25 13.00	2.77	-	-	-	21.26	0.98	-	552
Sep-25 13.50	2.28	-	-	-	20.07	0.96	-	200
Sep-25 14.00	1.80	-	-	-	18.88	0.93	-	20
Sep-25 15.00	0.92	-	-	-	16.51	0.77	-	150
Sep-25 16.00	0.29	-	-	-	14.67	0.42	-	1
Dec-25 9.00	6.78	-	-	-	29.02	0.99	-	20
Dec-25 13.50	2.43	-	-	-	19.94	0.89	-	50
Dec-25 14.00	1.98	-	-	-	18.94	0.85	-	6
Dec-25 15.00	1.18	-	-	-	16.92	0.70	-	250
Dec-25 15.50	0.84	-	-	-	15.91	0.60	-	1
Dec-25 16.50	0.37	-	-	-	15.14	0.36	-	2
Dec-25 17.50	0.13	-	-	-	14.69	0.16	-	1
Mar-26 17.00	0.37	-	-	-	16.41	0.30	-	150
Jun-26 13.50	2.58	2.67	2.67	2.67	20.97	0.79	2	2
Jun-26 14.00	2.20	2.14	2.14	2.14	20.26	0.74	2	2
Mar-27 17.50	0.74	-	-	-	19.32	0.33	-	2
Dec-27 12.00	3.77	-	-	-	24.13	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	0.02	-	-	-	14.66	-0.19	-	1
Jul-25 16.00	0.30	-	-	-	13.95	-0.89	-	5
Sep-25 13.00	0.01	-	-	-	20.13	-0.01	-	30
Sep-25 13.50	0.01	-	-	-	18.94	-0.03	-	201
Sep-25 14.50	0.06	-	-	-	16.57	-0.11	-	20
Sep-25 15.00	0.13	-	-	-	15.38	-0.22	-	20
Sep-25 15.50	0.26	-	-	-	14.19	-0.38	-	40
Dec-25 14.00	0.13	-	-	-	17.82	-0.13	-	1
Dec-25 15.50	0.45	-	-	-	14.79	-0.39	-	200
Dec-27 12.00	0.57	-	-	-	20.57	-0.18	-	2,000

	Previous Close	43.41		14/07/25
	INDITEX Close	42.73		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.50	0.50	-	-	-	20.35	0.61	-	1
Jul-25 44.43	0.01	-	-	-	19.27	0.03	-	14
Jul-25 45.39	-	-	-	-	18.78	-	-	162
Jul-25 46.36	-	-	-	-	18.28	-	-	163
Jul-25 47.33	-	-	-	-	17.78	-	-	18
Jul-25 48.29	-	-	-	-	17.29	-	-	2
Jul-25 50.23	-	-	-	-	16.29	-	-	2,470
Jul-25 52.15	-	-	-	-	15.30	-	-	5
Jul-25 54.09	-	-	-	-	14.30	-	-	151
Aug-25 42.50	1.16	-	-	-	19.69	0.56	-	1
Aug-25 45.39	0.16	0.20	0.20	0.19	18.11	0.14	10	10
Aug-25 46.36	0.07	-	-	-	17.60	0.07	-	24
Aug-25 47.33	0.02	-	-	-	17.10	0.02	-	2
Aug-25 48.29	0.01	0.05	0.05	0.05	16.59	0.01	1	1
Aug-25 50.23	-	-	-	-	15.58	-	-	150
Sep-25 41.54	2.49	-	-	-	24.06	0.64	-	25
Sep-25 42.50	1.90	-	-	-	23.28	0.56	-	25
Sep-25 43.46	1.42	-	-	-	22.77	0.47	-	27
Sep-25 44.43	1.02	1.16	1.18	1.16	22.35	0.38	2	179
Sep-25 45.39	0.70	-	-	-	21.93	0.29	-	103
Sep-25 46.36	0.46	-	-	-	21.50	0.21	-	957
Sep-25 47.33	0.28	-	-	-	21.08	0.15	-	367
Sep-25 48.29	0.17	-	-	-	20.66	0.10	-	39
Sep-25 50.23	0.05	-	-	-	19.81	0.03	-	210
Sep-25 52.15	0.01	-	-	-	18.97	0.01	-	136
Sep-25 54.09	-	-	-	-	18.13	-	-	156
Sep-25 56.02	-	-	-	-	17.28	-	-	175
Sep-25 57.95	-	-	-	-	16.44	-	-	107
Sep-25 59.88	-	-	-	-	15.60	-	-	251
Sep-25 61.82	-	-	-	-	14.75	-	-	150
Sep-25 63.75	-	-	-	-	13.91	-	-	150
Dec-25 33.81	9.46	-	-	-	30.16	0.91	-	1
Dec-25 38.64	5.41	-	-	-	26.62	0.76	-	1
Dec-25 40.57	4.02	-	-	-	25.20	0.67	-	25
Dec-25 41.54	3.41	-	-	-	24.49	0.61	-	25
Dec-25 42.50	2.82	-	-	-	23.79	0.56	-	27
Dec-25 43.46	2.35	-	-	-	23.36	0.50	-	25
Dec-25 44.43	1.90	-	-	-	23.01	0.44	-	1
Dec-25 45.39	1.55	-	-	-	22.67	0.38	-	26
Dec-25 46.36	1.21	-	-	-	22.32	0.32	-	26
Dec-25 47.33	0.95	0.91	0.91	0.91	21.97	0.27	5	280
Dec-25 48.29	0.72	-	-	-	21.62	0.22	-	127
Dec-25 50.23	0.39	-	-	-	20.93	0.14	-	756
Dec-25 52.15	0.20	0.26	0.26	0.26	20.24	0.08	5	233
Dec-25 54.09	0.09	-	-	-	19.54	0.04	-	138
Dec-25 56.02	0.03	-	-	-	18.85	0.02	-	104
Dec-25 57.95	0.01	-	-	-	18.16	0.01	-	160
Dec-25 59.88	-	-	-	-	17.47	-	-	301
Dec-25 61.82	-	-	-	-	16.77	-	-	287
Dec-25 65.68	-	-	-	-	15.38	-	-	151
Dec-25 67.61	-	-	-	-	14.69	-	-	151
Dec-25 69.54	-	-	-	-	14.00	-	-	150
Dec-25 71.47	-	-	-	-	13.31	-	-	150
Mar-26 37.18	7.17	-	-	-	27.71	0.77	-	1
Mar-26 39.14	5.74	-	-	-	26.19	0.70	-	26
Mar-26 41.09	4.42	-	-	-	24.69	0.63	-	1
Mar-26 42.07	3.80	-	-	-	23.93	0.58	-	2
Mar-26 45.99	2.01	2.06	2.06	2.06	22.45	0.39	35	36
Mar-26 47.95	1.38	-	-	-	21.87	0.30	-	25
Mar-26 48.93	1.12	-	-	-	21.58	0.26	-	25
Mar-26 50.88	0.72	-	-	-	21.00	0.19	-	100
Mar-26 52.84	0.44	-	-	-	20.42	0.13	-	350
Mar-26 56.75	0.13	-	-	-	19.26	0.05	-	25
Mar-26 58.71	0.06	-	-	-	18.68	0.03	-	150
Mar-26 60.67	0.03	-	-	-	18.10	0.01	-	150
Mar-26 62.62	0.01	-	-	-	17.52	0.01	-	150
Mar-26 64.58	-	-	-	-	16.94	-	-	300
Mar-26 66.53	-	-	-	-	16.36	-	-	150
Jun-26 33.27	10.60	-	-	-	30.18	0.86	-	302
Jun-26 34.25	9.79	-	-	-	29.54	0.84	-	25
Jun-26 40.12	5.47	-	-	-	25.74	0.66	-	25
Jun-26 42.07	4.26	-	-	-	24.48	0.58	-	25
Jun-26 43.05	3.73	-	-	-	23.97	0.54	-	26
Jun-26 44.03	3.27	-	-	-	23.73	0.50	-	25
Jun-26 46.97	2.13	-	-	-	22.99	0.38	-	25
Jun-26 47.95	1.83	-	-	-	22.75	0.34	-	100
Jun-26 50.88	1.10	-	-	-	22.02	0.23	-	25
Jun-26 62.62	0.06	-	-	-	19.08	0.02	-	25
Sep-26 41.09	5.20	-	-	-	24.76	0.62	-	25
Sep-26 42.07	4.64	-	-	-	24.31	0.58	-	50
Sep-26 44.03	3.70	-	-	-	23.71	0.51	-	50
Sep-26 45.00	3.27	-	-	-	23.48	0.47	-	25
Sep-26 45.99	2.91	-	-	-	23.25	0.43	-	75
Sep-26 46.97	2.56	-	-	-	23.02	0.40	-	50
Sep-26 47.95	2.21	-	-	-	22.79	0.36	-	50
Sep-26 48.93	1.95	-	-	-	22.56	0.33	-	25
Sep-26 50.88	1.43	-	-	-	22.10	0.27	-	25
Sep-26 52.84	1.06	-	-	-	21.64	0.21	-	25
Sep-26 54.79	0.74	-	-	-	21.19	0.16	-	25
Sep-26 60.67	0.21	-	-	-	19.81	0.06	-	25
Sep-26 62.62	0.13	-	-	-	19.36	0.04	-	25
Dec-26 30.33	13.24	-	-	-	29.23	0.90	-	2
Dec-26 31.31	12.42	-	-	-	28.80	0.88	-	2
Dec-26 36.21	8.67	-	-	-	26.66	0.76	-	3
Dec-26 39.14	6.71	-	-	-	25.38	0.68	-	1
Dec-26 40.12	6.11	-	-	-	24.95	0.64	-	52
Dec-26 41.09	5.51	-	-	-	24.53	0.61	-	25
Dec-26 45.00	3.61	-	-	-	23.33	0.48	-	145
Dec-26 47.95	2.56	-	-	-	22.71	0.38	-	25
Dec-26 48.93	2.27	-	-	-	22.50	0.35	-	75
Dec-26 50.88	1.76	-	-	-	22.09	0.29	-	50
Dec-26 52.84	1.34	-	-	-	21.68	0.24	-	25
Dec-26 54.79	0.98	-	-	-	21.27	0.19	-	25
Dec-26 56.75	0.72	-	-	-	20.86	0.15	-	50
Dec-26 58.71	0.50	-	-	-	20.44	0.11	-	630
Dec-26 62.62	0.23	-	-	-	19.62	0.06	-	150
Dec-26 64.58	0.15	-	-	-	19.21	0.04	-	150
Dec-26 68.49	0.06	-	-	-	18.38	0.02	-	1
Mar-27 39.14	7.09	-	-	-	25.33	0.67	-	1
Mar-27 64.58	0.23	-	-	-	19.02	0.06	-	300
Mar-27 66.53	0.15	-	-	-	18.59	0.04	-	300
Jun-27 39.14	7.27	-	-	-	25.30	0.67	-	151
Jun-27 44.03	4.67	-	-	-	23.56	0.53	-	1
Jun-27 45.99	3.88	-	-	-	23.13	0.47	-	25
Jun-27 60.67	0.58	-	-	-	19.92	0.12	-	5
Dec-27 40.12	7.18	-	-	-	24.85	0.64	-	1
Dec-27 47.95	3.78	-	-	-	22.89	0.43	-	25
Dec-27 52.84	2.37	-	-	-	21.94	0.31	-	25
Dec-27 54.79	1.92	-	-	-	21.56	0.27	-	25
Dec-27 62.62	0.73	-	-	-	20.03	0.13	-	75
Jun-28 42.60	6.38	-	-	-	23.97	0.58	-	25
Jun-28 43.59	5.92	-	-	-	23.80	0.56	-	25
Dec-29 44.00	7.06	-	-	-	23.88	0.57	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.60	-	-	-	-	23.79	-	-	246
Jul-25 40.57	0.01	-	-	-	22.95	-0.01	-	362
Jul-25 41.54	0.05	0.06	0.06	0.06	22.10	-0.11	10	355
Jul-25 42.50	0.27	-	-	-	21.26	-0.40	-	439
Jul-25 43.46	0.84	-	-	-	20.68	-0.78	-	10
Jul-25 44.43	1.71	-	-	-	20.18	-0.97	-	156
Jul-25 45.39	2.66	-	-	-	19.69	-1.00	-	152
Jul-25 50.23	7.50	7.31	7.31	7.31	17.20	-1.00	1	-
Jul-25 56.02	13.29	-	-	-	14.22	-1.00	-	150
Jul-25 w4 42.50	0.49	-	-	-	20.46	-0.43	-	1
Aug-25 38.64	0.08	-	-	-	22.89	-0.06	-	6
Aug-25 39.60	0.16	-	-	-	22.08	-0.11	-	2
Aug-25 40.57	0.29	0.29	0.29	0.29	21.26	-0.19	1	2
Aug-25 41.54	0.52	-	-	-	20.44	-0.30	-	241
Aug-25 42.50	0.86	-	-	-	19.63	-0.44	-	233
Aug-25 43.46	1.34	-	-	-	19.06	-0.60	-	1
Aug-25 44.43	2.00	-	-	-	18.55	-0.75	-	19
Aug-25 45.39	2.77	-	-	-	18.05	-0.87	-	2
Aug-25 47.33	4.60	-	-	-	17.04	-1.00	-	150
Sep-25 29.94	0.01	-	-	-	32.80	-	-	173
Sep-25 34.77	0.09	-	-	-	28.84	-0.04	-	419
Sep-25 35.73	0.13	-	-	-	28.05	-0.06	-	234
Sep-25 36.70	0.20	-	-	-	27.26	-0.08	-	135
Sep-25 37.67	0.29	-	-	-	26.46	-0.12	-	22
Sep-25 38.00	0.33	0.32	0.32	0.32	26.19	-0.13	1	3
Sep-25 38.64	0.42	0.40	0.40	0.40	25.67	-0.16	252	289
Sep-25 39.60	0.59	-	-	-	24.88	-0.21	-	96
Sep-25 40.57	0.82	-	-	-	24.09	-0.28	-	16
Sep-25 41.54	1.10	-	-	-	23.29	-0.36	-	6
Sep-25 42.50	1.47	-	-	-	22.51	-0.45	-	1,636
Sep-25 43.46	1.95	-	-	-	22.00	-0.54	-	10
Sep-25 44.43	2.53	-	-	-	21.58	-0.64	-	853
Sep-25 45.39	3.18	-	-	-	21.16	-0.73	-	157
Sep-25 46.36	3.93	-	-	-	20.73	-0.81	-	5
Sep-25 48.29	5.61	-	-	-	19.89	-0.94	-	2
Sep-25 50.23	7.50	-	-	-	19.04	-1.00	-	102
Dec-25 18.36	-	-	-	-	39.86	-	-	1
Dec-25 21.25	0.01	-	-	-	37.74	-	-	2
Dec-25 26.07	0.04	-	-	-	34.21	-0.01	-	3
Dec-25 27.04	0.05	-	-	-	33.50	-0.01	-	150
Dec-25 28.02	0.07	-	-	-	32.78	-0.02	-	160
Dec-25 28.98	0.10	-	-	-	32.07	-0.03	-	26
Dec-25 29.94	0.12	-	-	-	31.37	-0.03	-	125
Dec-25 30.91	0.17	-	-	-	30.66	-0.04	-	50
Dec-25 31.88	0.22	-	-	-	29.95	-0.06	-	125
Dec-25 32.84	0.29	-	-	-	29.24	-0.07	-	150
Dec-25 33.81	0.36	-	-	-	28.53	-0.09	-	152
Dec-25 34.00	0.38	-	-	-	28.39	-0.09	-	2,000
Dec-25 34.77	0.46	-	-	-	27.83	-0.11	-	10
Dec-25 35.73	0.58	-	-	-	27.12	-0.14	-	10
Dec-25 36.70	0.72	-	-	-	26.41	-0.17	-	425
Dec-25 37.67	0.90	0.79	0.79	0.79	25.70	-0.20	3	300
Dec-25 38.00	0.97	-	-	-	25.46	-0.22	-	2,000
Dec-25 38.64	1.09	-	-	-	24.99	-0.24	-	9
Dec-25 39.60	1.36	-	-	-	24.29	-0.29	-	14
Dec-25 40.57	1.62	-	-	-	23.57	-0.34	-	141
Dec-25 41.54	1.98	-	-	-	22.86	-0.40	-	2,102
Dec-25 42.50	2.35	-	-	-	22.16	-0.46	-	48
Dec-25 43.46	2.84	-	-	-	21.73	-0.52	-	250
Dec-25 44.43	3.37	-	-	-	21.38	-0.58	-	159
Dec-25 45.39	3.98	-	-	-	21.04	-0.65	-	128
Dec-25 46.36	4.64	-	-	-	20.69	-0.71	-	25
Dec-25 47.33	5.35	-	-	-	20.34	-0.76	-	25
Dec-25 48.29	6.11	-	-	-	19.99	-0.81	-	1,000
Dec-25 50.23	7.76	-	-	-	19.30	-0.89	-	773
Dec-25 52.15	9.52	-	-	-	18.61	-0.95	-	128
Mar-26 28.37	0.25	-	-	-	32.57	-0.05	-	2
Mar-26 29.35	0.30	-	-	-	31.81	-0.06	-	150
Mar-26 30.33	0.38	-	-	-	31.06	-0.07	-	150
Mar-26 31.31	0.46	-	-	-	30.30	-0.08	-	150
Mar-26 32.29	0.54	-	-	-	29.54	-0.10	-	150
Mar-26 35.23	0.91	-	-	-	27.27	-0.16	-	1
Mar-26 36.21	1.09	-	-	-	26.52	-0.19	-	1
Mar-26 39.14	1.74	-	-	-	24.25	-0.29	-	2,000
Mar-26 40.12	1.99	-	-	-	23.50	-0.33	-	4
Mar-26 41.09	2.33	-	-	-	22.75	-0.38	-	5
Mar-26 42.07	2.67	-	-	-	21.99	-0.43	-	25
Mar-26 44.03	3.62	-	-	-	21.09	-0.53	-	25
Mar-26 45.00	4.18	-	-	-	20.81	-0.59	-	1
Mar-26 45.99	4.80	-	-	-	20.51	-0.64	-	3
Mar-26 46.97	5.46	-	-	-	20.22	-0.69	-	25
Mar-26 54.79	12.12	-	-	-	17.90	-0.96	-	125
Jun-26 26.42	0.28	-	-	-	32.06	-0.05	-	1
Jun-26 27.40	0.35	-	-	-	31.43	-0.06	-	1
Jun-26 32.29	0.86	-	-	-	28.26	-0.13	-	1
Jun-26 33.27	0.99	-	-	-	27.63	-0.15	-	25
Jun-26 37.18	1.80	-	-	-	25.09	-0.26	-	2
Jun-26 38.16	2.06	-	-	-	24.46	-0.29	-	25
Jun-26 39.14	2.34	-	-	-	23.82	-0.33	-	1
Jun-26 40.12	2.69	-	-	-	23.19	-0.37	-	2
Jun-26 45.00	5.00	-	-	-	20.93	-0.58	-	2,050
Jun-26 45.99	5.61	-	-	-	20.69	-0.63	-	50
Jun-26 46.97	6.27	-	-	-	20.44	-0.67	-	50
Jun-26 47.95	6.97	-	-	-	20.20	-0.71	-	53
Jun-26 48.93	7.68	-	-	-	19.95	-0.75	-	100
Jun-26 50.88	9.24	-	-	-	19.47	-0.82	-	50
Jun-26 52.84	10.90	-	-	-	18.98	-0.87	-	25
Jun-26 54.79	12.64	-	-	-	18.49	-0.92	-	25
Sep-26 37.18	1.99	-	-	-	23.94	-0.26	-	25
Sep-26 39.14	2.58	-	-	-	23.04	-0.33	-	25
Sep-26 40.12	2.95	-	-	-	22.59	-0.37	-	25
Sep-26 41.09	3.32	-	-	-	22.14	-0.40	-	28
Sep-26 42.07	3.74	-	-	-	21.69	-0.44	-	50
Sep-26 43.05	4.22	-	-	-	21.32	-0.49	-	25
Sep-26 44.03	4.73	-	-	-	21.09	-0.53	-	25
Sep-26 45.00	5.31	-	-	-	20.86	-0.57	-	50
Sep-26 45.99	5.93	-	-	-	20.63	-0.61	-	50
Sep-26 46.97	6.55	-	-	-	20.40	-0.65	-	50
Sep-26 47.95	7.24	-	-	-	20.17	-0.69	-	25
Sep-26 48.93	7.95	-	-	-	19.94	-0.72	-	75
Sep-26 50.88	9.45	-	-	-	19.48	-0.79	-	50
Sep-26 52.84	11.06	-	-	-	19.02	-0.85	-	25
Sep-26 54.79	12.76	-	-	-	18.57	-0.89	-	25
Dec-26 33.27	1.33	-	-	-	25.22	-0.17	-	25
Dec-26 35.23	1.73	-	-	-	24.37	-0.22	-	25
Dec-26 36.21	2.01	-	-	-	23.94	-0.24	-	25
Dec-26 37.18	2.27	-	-	-	23.51	-0.27	-	150
Dec-26 38.16	2.55	-	-	-	23.09	-0.30	-	300
Dec-26 39.14	2.90	-	-	-	22.66	-0.33	-	300
Dec-26 41.09	3.62	-	-	-	21.81	-0.40	-	1
Dec-26 42.07	4.06	-	-	-	21.38	-0.44	-	51
Dec-26 43.05	4.53	-	-	-	21.02	-0.48	-	50
Dec-26 44.03	5.04	-	-	-	20.82	-0.52	-	75
Dec-26 45.00	5.61	-	-	-	20.61	-0.55	-	50
Dec-26 45.99	6.22	-	-	-	20.40	-0.59	-	25
Dec-26 46.97	6.83	-	-	-	20.20	-0.63	-	50
Dec-26 47.95	7.50	-	-	-	19.99	-0.66	-	50
Dec-26 48.93	8.20	-	-	-	19.78	-0.70	-	75
Dec-26 50.88	9.65	-	-	-	19.37	-0.76	-	50
Dec-26 52.84	11.23	-	-	-	18.96	-0.82	-	25
Dec-26 54.79	12.89	-	-	-	18.55	-0.87	-	25
Dec-26 56.75	14.63	-	-	-	18.14	-0.91	-	25
Dec-26 60.67	18.28	-	-	-	17.31	-0.96	-	176
Mar-27 36.21	2.26	-	-	-	23.81	-0.25	-	25
Mar-27 37.18	2.53	-	-	-	23.39	-0.28	-	25
Mar-27 41.09	3.90	-	-	-	21.71	-0.40	-	3
Mar-27 45.00	5.86	-	-	-	20.51	-0.54	-	2
Jun-27 26.42	0.67	-	-	-	27.67	-0.08	-	1
Jun-27 31.31	1.45	-	-	-	25.68	-0.16	-	150
Jun-27 34.25	2.10	-	-	-	24.49	-0.22	-	150
Jun-27 35.23	2.38	-	-	-	24.09	-0.25	-	130
Jun-27 37.18	2.93	-	-	-	23.30	-0.30	-	25
Jun-27 40.12	4.00	-	-	-	22.11	-0.38	-	1
Jun-27 42.07	4.86	-	-	-	21.32	-0.45	-	177
Jun-27 43.05	5.32	-	-	-	20.98	-0.48	-	150
Jun-27 44.03	5.82	-	-	-	20.77	-0.51	-	150
Jun-27 45.00	6.40	-	-	-	20.55	-0.54	-	50
Jun-27 46.97	7.58	-	-	-	20.12	-0.61	-	25
Jun-27 47.95	8.22	-	-	-	19.91	-0.64	-	150
Jun-27 48.93	8.90	-	-	-	19.70	-0.67	-	150
Jun-27 52.84	11.77	-	-	-	18.84	-0.78	-	150
Jun-27 56.75	14.96	-	-	-	17.99	-0.86	-	25
Jun-27 66.53	23.97	-	-	-	15.85	-0.98	-	1
Sep-27 44.03	6.09	-	-	-	20.93	-0.50	-	25
Sep-27 45.00	6.66	-	-	-	20.73	-0.53	-	25
Sep-27 45.99	7.26	-	-	-	20.53	-0.56	-	25
Sep-27 46.97	7.85	-	-	-	20.33	-0.59	-	25
Dec-27 21.53	0.37	-	-	-	28.78	-0.04	-	2
Dec-27 44.03	6.32	-	-	-	20.92	-0.50	-	10
Dec-27 45.99	7.48	-	-	-	20.53	-0.55	-	1,100
Dec-27 46.97	8.07	-	-	-	20.34	-0.58	-	150
Dec-27 47.95	8.67	-	-	-	20.15	-0.61	-	300
Dec-27 48.93	9.34	-	-	-	19.96	-0.64	-	150
Dec-27 50.88	10.69	-	-	-	19.58	-0.69	-	300
Dec-27 52.84	12.13	-	-	-	19.20	-0.74	-	300
Dec-27 54.79	13.64	-	-	-	18.82	-0.78	-	450
Dec-27 56.75	15.23	-	-	-	18.44	-0.83	-	450
Jun-28 43.59	6.79	-	-	-	21.58	-0.47	-	25
Jun-28 44.58	7.35	-	-	-	21.42	-0.50	-	25
Jun-28 45.57	7.94	-	-	-	21.27	-0.52	-	25
Jun-28 48.54	9.72	-	-	-	20.80	-0.60	-	25
Dec-29 44.00	8.33	-	-	-	22.62	-0.45	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.01	-	-	-	22.35	0.37	-	150
Sep-25 46.36	0.46	-	-	-	21.50	0.21	-	150
Sep-25 47.33	0.29	-	-	-	21.08	0.15	-	150
Sep-25 52.15	0.01	-	-	-	18.97	0.01	-	65
Sep-25 54.09	-	-	-	-	18.13	-	-	55
Sep-25 56.02	-	-	-	-	17.28	-	-	10
Sep-25 59.88	-	-	-	-	15.60	-	-	24
Dec-25 56.02	0.03	-	-	-	18.85	0.02	-	8
Mar-26 41.09	4.41	-	-	-	24.69	0.62	-	2
Mar-26 60.67	0.03	-	-	-	18.10	0.01	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 41.54	0.05	-	-	-	22.10	-0.11	-	1
Jul-25 42.50	0.27	-	-	-	21.26	-0.40	-	302
Jul-25 43.46	0.84	-	-	-	20.68	-0.78	-	2
Jul-25 45.39	2.65	-	-	-	19.69	-1.00	-	2
Jul-25 50.23	7.49	-	-	-	17.20	-1.00	-	3
Jul-25 w4 42.50	0.49	-	-	-	20.46	-0.43	-	460
Aug-25 44.43	1.98	-	-	-	18.55	-0.74	-	2
Aug-25 50.23	7.41	-	-	-	15.52	-1.00	-	1
Sep-25 38.64	0.42	-	-	-	25.67	-0.16	-	347
Sep-25 39.60	0.59	-	-	-	24.88	-0.21	-	245
Sep-25 42.50	1.46	-	-	-	22.51	-0.44	-	2
Sep-25 44.43	2.50	-	-	-	21.58	-0.63	-	89
Sep-25 45.39	3.15	-	-	-	21.16	-0.72	-	1
Sep-25 50.23	7.36	-	-	-	19.04	-0.97	-	10
Sep-25 52.15	9.24	-	-	-	18.20	-0.99	-	4
Dec-25 43.46	2.80	-	-	-	21.73	-0.51	-	35
Dec-25 44.43	3.34	-	-	-	21.38	-0.57	-	1
Mar-26 46.97	5.35	-	-	-	20.22	-0.66	-	6

	Previous Close	38.10		14/07/25
	INDRA Close	38.88		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 30.00	8.89	-	-	-	68.16	1.00	-	1
Jul-25 35.00	3.94	-	-	-	60.61	0.95	-	9
Jul-25 36.00	3.01	-	-	-	59.11	0.90	-	27
Jul-25 37.00	2.15	-	-	-	57.60	0.80	-	20
Jul-25 38.00	1.42	-	-	-	56.09	0.66	-	1
Jul-25 39.00	0.84	-	-	-	54.66	0.49	-	11
Jul-25 40.00	0.45	0.30	0.30	0.30	53.81	0.32	75	1
Jul-25 43.00	0.03	-	-	-	51.26	0.03	-	3
Aug-25 36.00	3.91	-	-	-	47.91	0.73	-	11
Aug-25 38.00	2.57	-	-	-	45.03	0.60	-	1,101
Aug-25 39.00	1.99	-	-	-	43.73	0.52	-	7
Aug-25 40.00	1.56	1.53	1.53	1.53	43.51	0.44	1	4
Sep-25 26.00	13.09	-	-	-	53.50	0.97	-	3
Sep-25 32.00	7.65	-	-	-	47.79	0.86	-	3
Sep-25 34.00	6.04	-	-	-	45.88	0.79	-	5
Sep-25 35.00	5.28	-	-	-	44.93	0.75	-	1,000
Sep-25 36.00	4.59	4.35	4.35	4.35	43.98	0.70	1	7
Sep-25 37.00	3.91	-	-	-	43.03	0.65	-	1
Sep-25 38.00	3.33	-	-	-	42.08	0.59	-	51
Sep-25 39.00	2.76	-	-	-	41.23	0.54	-	250
Dec-25 18.50	20.59	-	-	-	53.38	0.99	-	2
Dec-25 19.00	20.10	19.75	19.75	19.75	53.07	0.99	10	25
Dec-25 22.00	17.23	-	-	-	51.19	0.97	-	45
Dec-25 23.00	16.30	-	-	-	50.57	0.96	-	66
Dec-25 25.00	14.47	-	-	-	49.32	0.94	-	40
Dec-25 26.00	13.58	-	-	-	48.69	0.92	-	15
Dec-25 28.00	11.86	-	-	-	47.44	0.89	-	11
Dec-25 30.00	10.20	-	-	-	46.19	0.85	-	44
Dec-25 32.00	8.68	-	-	-	44.94	0.80	-	15
Dec-25 33.00	7.93	-	-	-	44.31	0.77	-	10
Dec-25 34.00	7.26	6.24	6.52	6.24	43.68	0.74	8	-
Dec-25 35.00	6.59	-	-	-	43.06	0.71	-	10
Dec-25 37.00	5.36	-	-	-	41.81	0.64	-	10
Dec-25 38.00	4.79	-	-	-	41.18	0.60	-	500
Dec-25 40.00	3.82	-	-	-	40.43	0.52	-	151
Dec-25 41.00	3.40	-	-	-	40.25	0.49	-	25
Dec-25 42.00	2.99	-	-	-	40.07	0.45	-	150
Mar-26 25.00	14.86	-	-	-	45.97	0.92	-	12
Mar-26 31.00	10.15	-	-	-	43.35	0.80	-	4
Mar-26 32.00	9.43	-	-	-	42.91	0.78	-	8
Mar-26 35.00	7.48	-	-	-	41.60	0.70	-	10
Mar-26 36.00	6.90	-	-	-	41.16	0.67	-	28
Mar-26 40.00	4.85	-	-	-	39.68	0.55	-	5
Mar-26 41.00	4.43	-	-	-	39.48	0.52	-	25
Jun-26 23.00	16.92	-	-	-	44.91	0.93	-	125
Jun-26 37.00	7.19	-	-	-	40.23	0.64	-	3
Jun-26 44.00	4.23	-	-	-	39.03	0.46	-	20
Dec-26 35.00	8.90	-	-	-	37.14	0.69	-	41
Dec-26 40.00	6.49	-	-	-	36.20	0.58	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	-	-	-	-	75.64	-	-	10
Jul-25 27.00	-	-	-	-	72.63	-	-	20
Jul-25 30.00	-	-	-	-	68.10	-	-	5
Jul-25 32.00	-	-	-	-	65.08	-	-	94
Jul-25 33.00	0.01	-	-	-	63.57	-0.01	-	13
Jul-25 34.00	0.02	-	-	-	62.06	-0.02	-	20
Jul-25 35.00	0.05	-	-	-	60.55	-0.05	-	57
Jul-25 36.00	0.12	-	-	-	59.05	-0.10	-	60
Jul-25 38.00	0.53	-	-	-	56.03	-0.34	-	25
Jul-25 39.00	0.95	1.17	1.17	1.17	54.60	-0.51	10	10
Aug-25 30.00	0.12	-	-	-	53.53	-0.04	-	2
Aug-25 32.00	0.24	-	-	-	50.65	-0.08	-	1
Aug-25 34.00	0.47	-	-	-	47.77	-0.15	-	13
Aug-25 35.00	0.65	-	-	-	46.33	-0.20	-	1
Aug-25 36.00	0.85	-	-	-	44.89	-0.26	-	20
Aug-25 38.00	1.49	1.88	1.88	1.88	42.01	-0.40	1	1
Aug-25 40.00	2.47	-	-	-	40.49	-0.57	-	4
Sep-25 15.50	-	-	-	-	59.48	-	-	1
Sep-25 16.50	-	-	-	-	58.53	-	-	10
Sep-25 17.00	-	-	-	-	58.05	-	-	2
Sep-25 18.00	-	-	-	-	57.10	-	-	24
Sep-25 19.00	-	-	-	-	56.15	-	-	12
Sep-25 19.50	-	-	-	-	55.67	-	-	11
Sep-25 20.00	-	-	-	-	55.20	-	-	20
Sep-25 21.00	0.01	-	-	-	54.25	-	-	10
Sep-25 22.00	0.01	-	-	-	53.29	-	-	10
Sep-25 24.00	0.03	-	-	-	51.39	-0.01	-	46
Sep-25 27.00	0.10	-	-	-	48.54	-0.03	-	1
Sep-25 28.00	0.15	-	-	-	47.58	-0.04	-	3
Sep-25 30.00	0.29	-	-	-	45.68	-0.08	-	1
Sep-25 31.00	0.38	-	-	-	44.73	-0.10	-	1
Sep-25 33.00	0.65	-	-	-	42.83	-0.16	-	5
Sep-25 35.00	1.06	-	-	-	40.92	-0.24	-	1,000
Sep-25 36.00	1.35	-	-	-	39.97	-0.29	-	10
Sep-25 37.00	1.66	-	-	-	39.02	-0.35	-	26
Dec-25 14.00	-	-	-	-	54.87	-	-	2
Dec-25 14.50	0.01	-	-	-	54.56	-	-	64
Dec-25 15.50	0.01	-	-	-	53.93	-	-	10
Dec-25 16.00	0.02	-	-	-	53.62	-	-	3
Dec-25 16.50	0.02	-	-	-	53.31	-	-	3
Dec-25 17.00	0.02	-	-	-	52.99	-	-	10
Dec-25 18.00	0.04	-	-	-	52.37	-0.01	-	6
Dec-25 19.00	0.06	-	-	-	51.74	-0.01	-	15
Dec-25 20.00	0.08	-	-	-	51.12	-0.01	-	16
Dec-25 21.00	0.11	-	-	-	50.49	-0.02	-	265
Dec-25 22.00	0.15	-	-	-	49.86	-0.03	-	44
Dec-25 23.00	0.21	-	-	-	49.24	-0.04	-	11
Dec-25 24.00	0.27	-	-	-	48.61	-0.05	-	49
Dec-25 25.00	0.34	-	-	-	47.99	-0.06	-	47
Dec-25 26.00	0.45	-	-	-	47.36	-0.07	-	1
Dec-25 27.00	0.55	-	-	-	46.74	-0.09	-	1
Dec-25 28.00	0.68	-	-	-	46.11	-0.10	-	25
Dec-25 29.00	0.84	-	-	-	45.48	-0.13	-	5
Dec-25 30.00	1.00	-	-	-	44.86	-0.15	-	1
Dec-25 32.00	1.45	-	-	-	43.61	-0.20	-	8
Dec-25 33.00	1.68	-	-	-	42.98	-0.23	-	1
Dec-25 38.00	3.49	-	-	-	39.85	-0.40	-	75
Mar-26 18.00	0.12	-	-	-	49.71	-0.02	-	20
Mar-26 20.00	0.22	-	-	-	48.84	-0.03	-	22
Mar-26 21.00	0.29	-	-	-	48.40	-0.04	-	3
Mar-26 23.00	0.47	-	-	-	47.52	-0.06	-	1
Mar-26 24.00	0.58	-	-	-	47.09	-0.07	-	48
Mar-26 26.00	0.87	-	-	-	46.21	-0.10	-	40
Mar-26 30.00	1.70	-	-	-	44.46	-0.18	-	20
Mar-26 32.00	2.23	-	-	-	43.59	-0.23	-	10
Mar-26 33.00	2.57	-	-	-	43.15	-0.25	-	20
Jun-26 35.00	3.70	-	-	-	39.95	-0.31	-	10
Sep-26 24.00	0.86	-	-	-	40.69	-0.09	-	4
Sep-26 26.00	1.23	-	-	-	40.16	-0.12	-	4

	Previous Close	55.70		14/07/25
	LABORAT. ROVI Close	54.60		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 56.00	0.16	-	-	-	26.53	0.19	-	7
Jul-25 58.00	0.01	-	-	-	26.30	0.01	-	2
Aug-25 54.00	2.28	2.50	2.50	2.50	29.54	0.57	2	2
Aug-25 58.00	0.72	-	-	-	28.89	0.26	-	1
Sep-25 60.00	0.88	-	-	-	27.71	0.24	-	3
Sep-25 74.00	0.01	-	-	-	26.26	-	-	10
Sep-25 76.00	-	-	-	-	26.05	-	-	10
Sep-25 82.00	-	-	-	-	25.43	-	-	5
Dec-25 52.00	5.70	-	-	-	28.66	0.65	-	1
Mar-26 62.00	2.57	-	-	-	27.43	0.35	-	3
Jun-26 56.00	5.86	-	-	-	28.63	0.54	-	2
Sep-26 60.00	4.77	4.75	4.75	4.75	28.66	0.46	1	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 50.00	-	-	-	-	28.94	-	-	2
Jul-25 52.00	0.03	-	-	-	28.08	-0.05	-	5
Jul-25 54.00	0.37	-	-	-	27.21	-0.34	-	10
Aug-25 47.00	0.14	-	-	-	33.39	-0.06	-	1
Aug-25 50.00	0.47	-	-	-	32.07	-0.16	-	6
Sep-25 50.00	1.02	-	-	-	30.84	-0.23	-	4
Sep-25 52.00	1.59	-	-	-	30.04	-0.32	-	1,001
Sep-25 54.00	2.37	-	-	-	29.25	-0.43	-	4
Sep-25 56.00	3.41	-	-	-	28.86	-0.55	-	5
Sep-25 60.00	6.17	-	-	-	28.45	-0.76	-	15
Sep-25 64.00	9.59	-	-	-	28.03	-0.90	-	5
Sep-25 66.00	11.47	-	-	-	27.83	-0.95	-	5
Dec-25 48.00	1.44	-	-	-	29.56	-0.21	-	7
Dec-25 49.00	1.68	-	-	-	29.28	-0.24	-	5
Dec-25 50.00	2.00	-	-	-	29.00	-0.28	-	5
Dec-25 52.00	2.67	-	-	-	28.44	-0.35	-	2
Dec-25 54.00	3.52	-	-	-	27.88	-0.43	-	5
Dec-25 56.00	4.55	-	-	-	27.53	-0.51	-	5
Dec-25 62.00	8.55	-	-	-	26.76	-0.73	-	5
Mar-26 50.00	2.85	-	-	-	29.06	-0.30	-	1
Mar-26 54.00	4.51	-	-	-	28.36	-0.42	-	2
Mar-26 60.00	7.99	-	-	-	27.62	-0.61	-	2
Mar-26 64.00	10.86	-	-	-	27.16	-0.72	-	5

	Previous Close	3.47		14/07/25
	MAPFRE Close	3.49		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.10	-	-	-	26.41	0.84	-	139
Aug-25 3.40	0.17	-	-	-	26.82	0.65	-	2
Aug-25 3.60	0.07	-	-	-	26.64	0.37	-	1
Sep-25 3.20	0.34	-	-	-	23.99	0.83	-	15
Sep-25 3.30	0.26	-	-	-	23.88	0.74	-	20
Sep-25 3.60	0.10	-	-	-	23.54	0.41	-	20
Dec-25 2.90	0.63	-	-	-	23.78	0.92	-	3
Dec-25 3.10	0.46	-	-	-	23.51	0.83	-	40
Dec-25 3.30	0.32	-	-	-	23.25	0.70	-	20
Dec-25 3.40	0.26	-	-	-	23.11	0.62	-	2
Dec-25 3.50	0.21	-	-	-	22.98	0.54	-	24
Dec-25 3.60	0.16	-	-	-	22.79	0.46	-	16
Mar-26 3.10	0.49	-	-	-	22.90	0.79	-	2
Mar-26 3.30	0.35	-	-	-	22.69	0.67	-	12
Mar-26 3.40	0.29	-	-	-	22.59	0.60	-	5
Mar-26 3.50	0.25	-	-	-	22.48	0.53	-	3
Mar-26 3.70	0.16	-	-	-	22.17	0.41	-	13
Mar-26 3.90	0.10	-	-	-	21.87	0.29	-	200
Jun-26 3.50	0.27	-	-	-	22.55	0.53	-	5
Jun-26 3.60	0.23	-	-	-	22.43	0.48	-	5
Jun-26 3.70	0.19	-	-	-	22.30	0.42	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	23.39	-0.01	-	21
Jul-25 3.40	0.01	-	-	-	23.30	-0.13	-	2
Jul-25 3.50	0.04	-	-	-	23.20	-0.53	-	1
Aug-25 2.90	-	-	-	-	24.59	-	-	1
Aug-25 3.20	0.01	-	-	-	24.30	-0.10	-	1
Sep-25 2.30	-	-	-	-	22.60	-	-	7
Sep-25 2.50	-	-	-	-	22.39	-	-	6
Sep-25 2.70	-	-	-	-	22.18	-	-	20
Sep-25 3.20	0.03	-	-	-	21.66	-0.15	-	22
Sep-25 3.30	0.05	-	-	-	21.55	-0.25	-	25
Sep-25 3.40	0.08	-	-	-	21.45	-0.36	-	33
Sep-25 3.50	0.13	-	-	-	21.34	-0.48	-	172
Sep-25 3.60	0.18	-	-	-	21.21	-0.61	-	14
Sep-25 3.70	0.25	-	-	-	21.07	-0.72	-	3
Dec-25 2.40	-	-	-	-	20.53	-	-	8
Dec-25 2.50	-	-	-	-	20.40	-0.01	-	13
Dec-25 3.00	0.03	-	-	-	19.73	-0.13	-	31
Dec-25 3.10	0.05	-	-	-	19.59	-0.19	-	9
Dec-25 3.20	0.07	-	-	-	19.46	-0.26	-	3
Dec-25 3.40	0.15	-	-	-	19.19	-0.43	-	200
Dec-25 3.50	0.20	-	-	-	19.06	-0.52	-	15
Mar-26 2.80	0.02	-	-	-	20.13	-0.09	-	5
Mar-26 3.20	0.11	-	-	-	19.71	-0.29	-	5
Mar-26 3.50	0.24	-	-	-	19.39	-0.50	-	1
Jun-26 2.00	-	-	-	-	21.24	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.26	-	-	-	23.88	0.73	-	1,000

	Previous Close	7.64		14/07/25
	MELIA HOTELS Close	7.73		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.25	0.48	-	-	-	27.59	0.99	-	5
Sep-25 7.50	0.50	-	-	-	27.34	0.63	-	25
Dec-25 5.50	2.29	-	-	-	28.50	0.97	-	71
Dec-25 6.50	1.39	-	-	-	27.72	0.86	-	1
Dec-25 7.00	1.01	-	-	-	27.33	0.75	-	2,003
Dec-25 7.25	0.84	-	-	-	27.14	0.69	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.03	-	-	-	25.75	-0.09	-	1
Dec-25 5.50	0.02	-	-	-	28.88	-0.03	-	1
Dec-25 6.00	0.05	-	-	-	28.49	-0.07	-	5
Dec-25 6.75	0.17	-	-	-	27.91	-0.19	-	25

	Previous Close	11.17		14/07/25
	MERLIN Close	11.31		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.32	-	-	-	19.91	0.91	-	83
Aug-25 10.50	0.90	-	-	-	25.23	0.85	-	2
Sep-25 9.50	1.88	-	-	-	27.48	0.94	-	64
Sep-25 9.75	1.65	-	-	-	27.00	0.91	-	1
Sep-25 10.00	1.43	-	-	-	26.52	0.88	-	300
Sep-25 11.50	0.40	-	-	-	23.90	0.47	-	10
Sep-25 12.50	0.11	-	-	-	23.34	0.18	-	2
Dec-25 10.00	1.54	-	-	-	23.65	0.83	-	34
Dec-25 10.50	1.16	-	-	-	23.00	0.74	-	2
Dec-25 12.00	0.37	-	-	-	21.64	0.37	-	16
Mar-26 6.25	5.10	-	-	-	27.69	1.00	-	1
Mar-26 8.50	2.91	-	-	-	25.44	0.95	-	1
Jun-26 10.00	1.70	-	-	-	23.53	0.76	-	5
Jun-26 11.00	1.07	-	-	-	22.74	0.60	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	-	-	-	-	21.25	-	-	81
Aug-25 11.00	0.18	-	-	-	23.67	-0.33	-	1
Sep-25 8.00	-	-	-	-	30.67	-	-	10
Sep-25 8.50	-	-	-	-	29.71	-0.01	-	300
Sep-25 8.75	0.01	-	-	-	29.23	-0.02	-	50
Sep-25 9.00	0.01	-	-	-	28.76	-0.03	-	50
Sep-25 9.50	0.04	-	-	-	27.80	-0.06	-	10
Sep-25 11.50	0.56	-	-	-	24.22	-0.53	-	13
Sep-25 12.00	0.88	-	-	-	23.94	-0.70	-	10
Dec-25 8.75	0.05	-	-	-	25.62	-0.06	-	1
Dec-25 9.00	0.07	-	-	-	25.30	-0.08	-	500
Dec-25 9.50	0.14	-	-	-	24.65	-0.14	-	100
Dec-25 9.75	0.18	-	-	-	24.32	-0.17	-	200
Mar-26 10.00	0.34	-	-	-	23.50	-0.24	-	5
Jun-26 8.75	0.18	-	-	-	23.90	-0.13	-	1
Jun-26 11.00	0.89	-	-	-	22.11	-0.44	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.56	-	-	-	22.70	-0.41	-	6

	Previous Close	27.12		14/07/25
	NATURGY Close	27.18		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	1.19	-	-	-	19.56	0.99	-	2
Jul-25 27.00	0.32	-	-	-	18.49	0.64	-	1
Jul-25 28.00	0.01	-	-	-	17.82	0.06	-	3
Aug-25 26.00	1.43	-	-	-	26.27	0.77	-	8
Aug-25 27.00	0.76	-	-	-	25.19	0.54	-	5
Sep-25 20.00	7.20	-	-	-	32.92	1.00	-	4
Sep-25 23.00	4.22	-	-	-	29.61	0.97	-	4
Sep-25 24.00	3.27	-	-	-	28.51	0.92	-	30
Sep-25 25.00	2.40	-	-	-	27.41	0.82	-	1
Sep-25 26.00	1.66	-	-	-	26.30	0.67	-	4
Sep-25 27.00	1.07	-	-	-	25.20	0.51	-	39
Sep-25 28.00	0.65	-	-	-	24.54	0.36	-	3
Sep-25 29.00	0.36	-	-	-	23.97	0.23	-	2
Dec-25 20.00	7.20	-	-	-	28.22	1.00	-	1
Dec-25 25.00	2.54	-	-	-	23.19	0.75	-	50
Dec-25 26.00	1.86	-	-	-	22.19	0.62	-	13
Dec-25 27.00	1.29	-	-	-	21.18	0.50	-	16
Dec-25 28.00	0.86	-	-	-	20.52	0.38	-	1
Dec-25 29.00	0.54	-	-	-	19.93	0.28	-	254
Dec-25 30.00	0.31	-	-	-	19.34	0.18	-	12
Mar-26 24.00	3.57	-	-	-	24.24	0.77	-	149
Mar-26 26.00	2.22	-	-	-	22.50	0.59	-	30
Mar-26 27.00	1.68	-	-	-	21.63	0.50	-	30
Mar-26 28.00	1.25	-	-	-	21.08	0.42	-	30
Mar-26 29.00	0.89	-	-	-	20.60	0.33	-	2
Mar-26 32.00	0.27	-	-	-	19.16	0.14	-	1
Jun-26 25.00	2.97	-	-	-	23.47	0.66	-	250
Jun-26 26.00	2.38	-	-	-	22.74	0.58	-	30
Jun-26 28.00	1.43	-	-	-	21.54	0.42	-	1
Jun-26 32.00	0.39	-	-	-	19.82	0.17	-	1
Dec-27 20.00	7.18	-	-	-	23.88	0.96	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	-	-	-	-	19.51	-0.01	-	3
Jul-25 27.00	0.13	-	-	-	18.44	-0.36	-	21
Jul-25 28.00	0.83	-	-	-	17.77	-0.95	-	4
Aug-25 26.00	0.51	-	-	-	26.27	-0.35	-	4
Aug-25 27.00	0.95	-	-	-	25.19	-0.54	-	4
Sep-25 16.00	-	-	-	-	37.34	-	-	50
Sep-25 18.50	0.01	-	-	-	34.58	-0.01	-	1
Sep-25 20.00	0.02	-	-	-	32.92	-0.02	-	5
Sep-25 21.00	0.05	-	-	-	31.82	-0.03	-	200
Sep-25 22.00	0.10	-	-	-	30.72	-0.06	-	4
Sep-25 23.00	0.18	-	-	-	29.61	-0.10	-	1
Sep-25 24.00	0.31	-	-	-	28.51	-0.17	-	25
Sep-25 25.00	0.53	-	-	-	27.41	-0.26	-	68
Sep-25 26.00	0.85	-	-	-	26.30	-0.38	-	2
Sep-25 27.00	1.29	-	-	-	25.20	-0.51	-	5
Dec-25 17.00	0.03	-	-	-	31.24	-0.01	-	4
Dec-25 18.50	0.06	-	-	-	29.73	-0.03	-	1
Dec-25 19.50	0.10	-	-	-	28.72	-0.05	-	1
Dec-25 20.00	0.13	-	-	-	28.22	-0.06	-	127
Dec-25 22.00	0.32	-	-	-	26.21	-0.13	-	1
Dec-25 23.00	0.47	-	-	-	25.20	-0.18	-	13
Dec-25 24.00	0.68	-	-	-	24.20	-0.25	-	6
Dec-25 25.00	0.97	-	-	-	23.19	-0.34	-	86
Dec-25 26.00	1.35	-	-	-	22.19	-0.43	-	6
Dec-25 27.00	1.82	-	-	-	21.18	-0.54	-	1
Dec-25 34.00	7.63	-	-	-	16.99	-0.99	-	3
Mar-26 16.50	0.04	-	-	-	28.08	-0.01	-	1
Mar-26 18.50	0.10	-	-	-	26.34	-0.04	-	3
Mar-26 20.00	0.19	-	-	-	25.03	-0.07	-	246
Mar-26 21.00	0.28	-	-	-	24.16	-0.10	-	118
Mar-26 24.00	0.82	-	-	-	21.55	-0.26	-	3
Jun-26 18.50	0.19	-	-	-	24.71	-0.06	-	1
Jun-26 27.00	2.46	-	-	-	18.56	-0.56	-	6
Mar-27 26.00	2.81	-	-	-	18.79	-0.51	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.84	-	-	-	26.30	-0.37	-	1

	Previous Close	0.32		14/07/25
	OBRASCON HUARTE Close	0.31		14/07/25

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	-	-	-	45.87	0.43	-	10
Mar-26 0.30	0.05	-	-	-	44.94	0.63	-	10
Mar-26 0.39	0.02	-	-	-	44.46	0.35	-	50

	Previous Close	81.00		14/07/25
	PHARMA MAR Close	80.95		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	13.45	-	-	-	48.78	0.79	-	1
Sep-25 76.00	8.95	-	-	-	44.43	0.67	-	1
Sep-25 92.00	1.98	-	-	-	39.25	0.26	-	1
Sep-25 100.00	0.73	-	-	-	38.09	0.12	-	1
Dec-25 74.00	13.81	-	-	-	47.30	0.68	-	4
Dec-25 76.00	12.59	-	-	-	46.26	0.65	-	1
Dec-25 78.00	11.37	-	-	-	45.21	0.62	-	1
Dec-25 80.00	10.15	-	-	-	44.17	0.58	-	1
Dec-25 82.00	9.10	-	-	-	43.45	0.55	-	1
Dec-25 88.00	6.50	-	-	-	42.22	0.45	-	1
Dec-25 92.00	5.15	-	-	-	41.39	0.38	-	2
Dec-25 94.00	4.47	-	-	-	40.98	0.35	-	1
Dec-25 96.00	3.95	-	-	-	40.57	0.32	-	1
Dec-25 98.00	3.46	-	-	-	40.16	0.29	-	1
Dec-25 100.00	2.96	-	-	-	39.75	0.26	-	1
Mar-26 76.00	15.28	-	-	-	46.87	0.65	-	1
Mar-26 78.00	14.13	-	-	-	46.13	0.63	-	2
Mar-26 80.00	12.96	-	-	-	45.38	0.60	-	2
Mar-26 82.00	11.98	-	-	-	44.95	0.57	-	1
Mar-26 100.00	5.89	-	-	-	43.76	0.36	-	1
Jun-26 64.00	24.34	-	-	-	48.82	0.78	-	1
Jun-26 68.00	21.75	-	-	-	47.71	0.74	-	1
Jun-26 70.00	20.45	-	-	-	47.16	0.72	-	1
Jun-26 72.00	19.23	-	-	-	46.61	0.70	-	1
Jun-26 76.00	17.02	-	-	-	45.51	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.92	-	-	-	49.08	-0.14	-	2
Sep-25 46.00	0.11	-	-	-	63.42	-0.01	-	1
Sep-25 58.00	0.54	-	-	-	54.72	-0.06	-	1
Sep-25 70.00	1.97	-	-	-	46.03	-0.20	-	1
Sep-25 72.00	2.36	-	-	-	44.58	-0.23	-	1
Sep-25 86.00	8.10	-	-	-	37.36	-0.61	-	1
Sep-25 90.00	10.91	-	-	-	36.79	-0.72	-	1
Dec-25 21.00	0.01	-	-	-	73.88	-	-	45
Dec-25 22.00	0.02	-	-	-	73.36	-	-	45
Dec-25 23.00	0.02	-	-	-	72.84	-	-	15
Dec-25 24.00	0.03	-	-	-	72.31	-	-	20
Dec-25 25.00	0.04	-	-	-	71.79	-	-	10
Dec-25 26.00	0.05	-	-	-	71.27	-	-	15
Dec-25 78.00	7.58	-	-	-	44.07	-0.38	-	3
Dec-25 84.00	10.40	-	-	-	41.90	-0.49	-	3
Dec-25 120.00	39.09	-	-	-	34.49	-0.98	-	1
Mar-26 27.00	0.16	-	-	-	64.51	-0.01	-	5
Mar-26 80.00	10.89	-	-	-	44.65	-0.41	-	1
Mar-26 110.00	31.72	-	-	-	42.38	-0.76	-	1

	Previous Close	16.57		14/07/25
	PUIG Close	16.25		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.03	-	-	-	35.03	0.11	-	10
Jul-25 17.50	-	-	-	-	34.05	0.02	-	6
Jul-25 18.00	-	-	-	-	33.08	-	-	1
Aug-25 17.50	0.19	0.24	0.24	0.24	31.01	0.23	3	3
Sep-25 16.50	0.85	-	-	-	33.27	0.50	-	35
Sep-25 17.00	0.63	-	-	-	32.58	0.41	-	2
Sep-25 17.50	0.45	-	-	-	31.89	0.33	-	60
Sep-25 19.00	0.13	-	-	-	29.83	0.13	-	16
Dec-25 19.00	0.57	-	-	-	32.93	0.28	-	1
Mar-26 19.00	0.97	-	-	-	34.29	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	-	-	-	-	37.56	-	-	5
Jul-25 15.00	-	-	-	-	36.76	-0.02	-	10
Jul-25 16.00	0.13	-	-	-	35.16	-0.33	-	8
Aug-25 13.50	0.02	-	-	-	34.89	-0.03	-	5
Aug-25 14.50	0.09	-	-	-	33.41	-0.11	-	5
Aug-25 15.00	0.17	-	-	-	32.68	-0.19	-	5
Sep-25 14.00	0.19	-	-	-	35.33	-0.14	-	700
Sep-25 14.50	0.28	0.23	0.25	0.23	34.58	-0.19	25	25
Sep-25 15.00	0.40	-	-	-	33.83	-0.26	-	200
Sep-25 15.50	0.56	-	-	-	33.08	-0.34	-	2
Sep-25 16.00	0.76	0.62	0.62	0.62	32.33	-0.42	2	19
Sep-25 16.50	1.00	-	-	-	31.62	-0.51	-	2
Sep-25 18.00	1.97	-	-	-	29.55	-0.77	-	9
Sep-25 19.00	2.81	-	-	-	28.18	-0.90	-	10
Sep-25 20.00	3.75	-	-	-	26.81	-0.98	-	10
Dec-25 14.50	0.69	-	-	-	35.38	-0.26	-	2
Dec-25 15.50	1.04	-	-	-	34.09	-0.36	-	22
Dec-25 16.00	1.25	-	-	-	33.44	-0.42	-	19
Dec-25 17.00	1.76	-	-	-	32.52	-0.53	-	27
Dec-25 17.50	2.07	-	-	-	32.12	-0.59	-	102
Dec-25 18.00	2.39	-	-	-	31.72	-0.64	-	21
Mar-26 14.50	1.01	-	-	-	35.69	-0.29	-	4
Mar-26 15.50	1.40	-	-	-	34.71	-0.37	-	1
Jun-26 15.00	1.41	-	-	-	32.29	-0.35	-	37

	Previous Close	17.43		14/07/25
	REDEIA Close	17.46		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 18.50	-	-	-	-	16.19	-	-	25
Jul-25 19.00	-	-	-	-	16.14	-	-	5
Aug-25 17.00	0.62	-	-	-	15.61	0.74	-	1
Aug-25 18.00	0.13	0.27	0.27	0.27	15.27	0.27	3	17
Sep-25 18.00	0.27	-	-	-	15.51	0.36	-	14
Sep-25 18.50	0.14	-	-	-	15.44	0.22	-	12
Sep-25 19.00	0.07	-	-	-	15.37	0.12	-	1
Sep-25 21.00	-	-	-	-	15.11	-	-	20
Dec-25 16.00	1.76	-	-	-	15.88	0.83	-	45
Dec-25 17.00	1.04	-	-	-	15.52	0.65	-	15
Dec-25 17.50	0.76	-	-	-	15.35	0.54	-	42
Dec-25 18.00	0.53	-	-	-	15.29	0.43	-	9
Dec-25 18.50	0.36	-	-	-	15.23	0.33	-	8
Dec-25 19.50	0.15	-	-	-	15.12	0.16	-	1
Dec-25 20.00	0.09	-	-	-	15.06	0.11	-	1
Mar-26 16.50	1.49	-	-	-	15.77	0.72	-	50
Mar-26 18.00	0.68	-	-	-	15.49	0.45	-	2
Mar-26 18.50	0.50	-	-	-	15.45	0.36	-	10
Mar-26 19.50	0.26	-	-	-	15.37	0.22	-	2
Mar-26 20.00	0.17	-	-	-	15.34	0.16	-	1
Jun-26 17.50	1.09	-	-	-	15.91	0.54	-	1
Jun-26 18.50	0.68	-	-	-	15.87	0.39	-	1
Jun-26 20.00	0.31	-	-	-	15.81	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	-	-	-	-	15.69	-	-	2
Jul-25 16.50	-	-	-	-	15.37	-	-	10
Jul-25 17.00	-	-	-	-	15.06	-0.04	-	3
Jul-25 17.50	0.13	-	-	-	14.77	-0.55	-	6
Jul-25 18.00	0.54	0.59	0.59	0.59	14.72	-0.98	4	9
Aug-25 18.50	1.05	-	-	-	13.19	-0.95	-	40
Sep-25 14.50	-	-	-	-	13.93	-	-	2
Sep-25 15.50	0.01	-	-	-	13.51	-0.02	-	3
Sep-25 16.00	0.02	-	-	-	13.30	-0.05	-	1
Sep-25 16.50	0.07	-	-	-	13.09	-0.14	-	11
Sep-25 17.00	0.18	0.23	0.23	0.23	12.88	-0.29	2	12
Sep-25 17.50	0.37	-	-	-	12.68	-0.49	-	5
Sep-25 18.00	0.68	-	-	-	12.62	-0.70	-	8
Sep-25 18.50	1.08	-	-	-	12.55	-0.87	-	1
Sep-25 19.00	1.54	-	-	-	12.48	-0.98	-	5
Sep-25 20.00	2.54	-	-	-	12.35	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.37	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.18	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	16.00	-0.06	-	4
Dec-25 16.00	0.17	-	-	-	15.64	-0.17	-	610
Dec-25 16.50	0.28	-	-	-	15.46	-0.25	-	31
Dec-25 17.00	0.44	-	-	-	15.28	-0.35	-	1
Dec-25 18.00	0.93	0.94	0.94	0.94	15.05	-0.59	4	7
Dec-25 19.00	1.65	-	-	-	14.93	-0.80	-	22
Dec-25 20.00	2.55	-	-	-	14.82	-0.95	-	1
Mar-26 15.50	0.18	-	-	-	14.99	-0.16	-	2
Mar-26 16.00	0.29	-	-	-	14.86	-0.22	-	1
Mar-26 16.50	0.44	-	-	-	14.74	-0.31	-	5
Mar-26 17.00	0.63	-	-	-	14.61	-0.40	-	1
Mar-26 18.00	1.16	-	-	-	14.46	-0.59	-	10
Mar-26 20.00	2.70	-	-	-	14.31	-0.87	-	4
Jun-26 15.50	0.29	-	-	-	15.47	-0.19	-	2
Dec-26 18.00	1.80	-	-	-	15.36	-0.59	-	1
Dec-28 13.00	0.58	-	-	-	16.37	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.28	-	-	-	15.46	-0.25	-	5
Dec-25 18.00	0.92	-	-	-	15.05	-0.56	-	4

	Previous Close	12.99		14/07/25
	REPSOL Close	12.88		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	0.88	-	-	-	27.53	0.99	-	1
Jul-25 12.50	0.40	0.49	0.49	0.49	25.96	0.87	1	21
Jul-25 13.00	0.08	-	-	-	24.58	0.36	-	23
Jul-25 13.50	-	-	-	-	23.74	0.03	-	4
Aug-25 w1 13.00	0.24	-	-	-	25.36	0.45	-	4
Aug-25 12.50	0.62	-	-	-	25.90	0.67	-	63
Aug-25 13.00	0.33	-	-	-	24.53	0.47	-	128
Aug-25 13.50	0.15	-	-	-	23.67	0.27	-	30
Sep-25 11.00	1.97	-	-	-	27.58	0.92	-	4
Sep-25 12.00	1.11	-	-	-	24.81	0.77	-	12
Sep-25 12.50	0.75	-	-	-	23.43	0.65	-	159
Sep-25 13.00	0.46	0.47	0.47	0.47	22.13	0.49	6	486
Sep-25 13.50	0.24	-	-	-	21.08	0.33	-	7,797
Sep-25 14.00	0.11	-	-	-	20.03	0.19	-	245
Sep-25 14.50	0.04	-	-	-	18.98	0.08	-	102
Sep-25 15.00	0.01	-	-	-	17.93	0.03	-	226
Sep-25 15.50	-	-	-	-	16.89	0.01	-	25
Sep-25 16.50	-	-	-	-	14.79	-	-	100
Sep-25 17.00	-	-	-	-	13.74	-	-	74
Sep-25 17.50	-	-	-	-	12.69	-	-	156
Dec-25 8.00	4.95	-	-	-	33.88	0.99	-	106
Dec-25 9.00	3.98	-	-	-	31.47	0.97	-	1
Dec-25 10.50	2.59	-	-	-	27.86	0.89	-	2
Dec-25 11.50	1.75	-	-	-	25.45	0.79	-	234
Dec-25 12.00	1.38	1.45	1.45	1.45	24.25	0.72	1	21,178
Dec-25 12.50	1.03	-	-	-	23.04	0.63	-	474
Dec-25 13.00	0.74	-	-	-	21.89	0.52	-	17,427
Dec-25 13.50	0.50	-	-	-	20.91	0.42	-	158
Dec-25 14.00	0.31	0.36	0.36	0.36	19.93	0.31	3	6,175
Dec-25 14.50	0.18	0.22	0.22	0.22	18.94	0.21	10	177
Dec-25 15.00	0.09	-	-	-	17.96	0.12	-	202
Dec-25 15.50	0.04	-	-	-	16.97	0.06	-	200
Dec-25 16.00	0.01	-	-	-	15.99	0.03	-	101
Dec-25 16.50	-	-	-	-	15.01	0.01	-	100
Dec-25 17.50	-	-	-	-	13.04	-	-	20
Dec-25 18.00	-	-	-	-	12.06	-	-	65
Dec-25 18.50	-	-	-	-	11.07	-	-	2
Dec-25 19.00	-	-	-	-	10.09	-	-	5
Mar-26 9.50	3.54	-	-	-	30.65	0.94	-	1
Mar-26 10.00	3.08	-	-	-	29.56	0.91	-	3
Mar-26 10.50	2.65	-	-	-	28.48	0.87	-	2
Mar-26 11.00	2.23	-	-	-	27.39	0.83	-	7
Mar-26 11.50	1.84	-	-	-	26.30	0.77	-	1
Mar-26 12.00	1.48	1.50	1.50	1.50	25.21	0.70	1	14
Mar-26 12.50	1.15	-	-	-	24.13	0.62	-	150
Mar-26 13.00	0.85	-	-	-	23.03	0.53	-	287
Mar-26 13.50	0.61	-	-	-	21.90	0.43	-	160
Mar-26 14.00	0.41	-	-	-	20.78	0.34	-	170
Mar-26 14.50	0.25	-	-	-	19.65	0.24	-	100
Mar-26 15.00	0.14	-	-	-	18.52	0.16	-	100
Mar-26 15.50	0.07	-	-	-	17.40	0.09	-	200
Mar-26 16.00	0.03	-	-	-	16.27	0.05	-	104
Mar-26 16.50	0.01	-	-	-	15.14	0.02	-	335
Mar-26 17.00	-	-	-	-	14.02	0.01	-	1
Mar-26 18.00	-	-	-	-	11.77	-	-	1
Jun-26 9.00	4.03	-	-	-	31.28	0.95	-	1
Jun-26 10.00	3.13	-	-	-	29.13	0.89	-	1
Jun-26 11.00	2.30	-	-	-	26.98	0.80	-	90
Jun-26 12.00	1.57	-	-	-	24.83	0.68	-	5
Jun-26 12.50	1.25	-	-	-	23.76	0.60	-	13
Jun-26 13.00	0.96	-	-	-	22.73	0.52	-	803
Jun-26 13.50	0.73	-	-	-	21.87	0.44	-	10
Jun-26 14.00	0.53	-	-	-	21.00	0.36	-	2,750
Jun-26 15.00	0.24	-	-	-	19.26	0.21	-	10
Jun-26 16.00	0.09	-	-	-	17.53	0.09	-	200
Jun-26 16.50	0.04	-	-	-	16.66	0.06	-	100
Jun-26 18.00	-	-	-	-	14.06	-	-	200
Sep-26 7.00	5.94	-	-	-	36.16	0.99	-	1
Sep-26 8.00	4.97	-	-	-	34.06	0.98	-	1
Sep-26 11.50	1.95	-	-	-	26.72	0.74	-	15
Sep-26 12.00	1.60	-	-	-	25.67	0.67	-	25
Sep-26 12.50	1.29	-	-	-	24.63	0.60	-	10
Sep-26 13.00	1.02	-	-	-	23.64	0.52	-	27
Sep-26 14.00	0.59	-	-	-	22.01	0.37	-	4
Dec-26 10.00	3.15	-	-	-	29.24	0.88	-	109
Dec-26 10.50	2.74	-	-	-	28.31	0.83	-	10
Dec-26 11.00	2.36	-	-	-	27.38	0.78	-	7,517
Dec-26 11.50	2.00	-	-	-	26.44	0.72	-	40
Dec-26 12.00	1.67	-	-	-	25.51	0.66	-	267
Dec-26 12.50	1.37	-	-	-	24.58	0.59	-	25
Dec-26 13.00	1.10	-	-	-	23.71	0.52	-	50
Dec-26 13.50	0.88	-	-	-	23.04	0.45	-	80
Dec-26 14.00	0.69	-	-	-	22.37	0.38	-	13,780
Dec-26 15.50	0.28	-	-	-	20.35	0.20	-	3,000
Mar-27 11.50	1.98	-	-	-	26.47	0.72	-	50
Mar-27 13.50	0.89	-	-	-	23.38	0.45	-	25
Mar-27 14.00	0.72	-	-	-	22.78	0.38	-	350
Jun-27 9.50	3.57	-	-	-	29.66	0.92	-	10
Jun-27 10.00	3.15	-	-	-	28.89	0.87	-	15
Jun-27 10.50	2.75	-	-	-	28.11	0.83	-	15
Jun-27 11.00	2.38	-	-	-	27.33	0.77	-	11
Jun-27 11.50	2.03	-	-	-	26.56	0.71	-	75
Jun-27 12.00	1.73	-	-	-	25.78	0.64	-	350
Jun-27 12.50	1.44	-	-	-	25.00	0.58	-	50
Jun-27 13.00	1.20	-	-	-	24.28	0.51	-	117
Jun-27 13.50	0.99	-	-	-	23.74	0.45	-	27
Jun-27 14.00	0.81	-	-	-	23.20	0.39	-	25
Jun-27 14.50	0.65	-	-	-	22.65	0.34	-	100
Jun-27 15.00	0.51	-	-	-	22.11	0.28	-	75
Jun-27 15.50	0.41	-	-	-	21.57	0.24	-	50
Jun-27 17.00	0.17	-	-	-	19.93	0.12	-	10
Sep-27 10.50	2.74	-	-	-	28.30	0.83	-	10
Sep-27 11.00	2.36	-	-	-	27.59	0.77	-	10
Sep-27 11.50	2.03	-	-	-	26.88	0.71	-	15
Sep-27 12.00	1.73	-	-	-	26.17	0.64	-	20
Sep-27 12.50	1.44	-	-	-	25.45	0.58	-	50
Sep-27 13.00	1.21	-	-	-	24.80	0.51	-	50
Sep-27 14.00	0.83	-	-	-	23.81	0.39	-	10
Dec-27 10.50	2.78	-	-	-	28.73	0.82	-	26
Dec-27 11.00	2.42	-	-	-	28.07	0.76	-	10,023
Dec-27 11.50	2.10	-	-	-	27.41	0.70	-	26
Dec-27 12.00	1.81	-	-	-	26.75	0.64	-	29
Dec-27 12.50	1.54	-	-	-	26.09	0.57	-	50
Dec-27 13.00	1.31	-	-	-	25.48	0.52	-	30
Dec-27 14.00	0.94	-	-	-	24.63	0.41	-	5,150
Dec-27 14.50	0.79	-	-	-	24.20	0.36	-	2,100
Dec-27 15.00	0.65	-	-	-	23.77	0.31	-	150
Dec-27 15.50	0.55	-	-	-	23.35	0.27	-	100
Dec-27 16.50	0.36	-	-	-	22.49	0.20	-	20
Dec-27 17.50	0.23	-	-	-	21.64	0.14	-	2
Dec-28 10.00	3.22	-	-	-	31.62	0.85	-	10,000
Dec-29 10.00	3.19	-	-	-	32.03	0.86	-	210
Dec-29 11.50	2.28	-	-	-	30.95	0.67	-	1
Dec-29 12.00	2.07	-	-	-	30.58	0.62	-	1
Dec-29 12.50	1.87	-	-	-	30.22	0.57	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.00	-	-	-	-	34.34	-	-	1,122
Jul-25 9.25	-	-	-	-	33.56	-	-	1,081
Jul-25 9.50	-	-	-	-	32.77	-	-	1,054
Jul-25 9.75	-	-	-	-	31.99	-	-	1
Jul-25 10.00	-	-	-	-	31.21	-	-	1
Jul-25 10.50	-	-	-	-	29.64	-	-	25
Jul-25 11.00	-	-	-	-	28.07	-	-	34
Jul-25 11.50	-	-	-	-	26.51	-	-	51
Jul-25 12.00	-	-	-	-	24.94	-	-	6,561
Jul-25 12.50	0.02	0.03	0.03	0.03	23.37	-0.11	6	55
Jul-25 13.00	0.19	-	-	-	21.99	-0.65	-	2
Jul-25 w4 12.50	0.08	-	-	-	24.33	-0.23	-	1
Aug-25 11.00	0.01	-	-	-	27.79	-0.02	-	26
Aug-25 11.50	0.03	-	-	-	26.25	-0.06	-	2
Aug-25 12.00	0.08	-	-	-	24.71	-0.16	-	31
Aug-25 12.50	0.19	-	-	-	23.17	-0.31	-	6
Aug-25 13.00	0.39	0.36	0.36	0.36	21.80	-0.54	1	2
Sep-25 7.50	-	-	-	-	35.27	-	-	150
Sep-25 8.00	-	-	-	-	33.88	-	-	4
Sep-25 8.25	-	-	-	-	33.19	-	-	1
Sep-25 8.75	-	-	-	-	31.81	-	-	8
Sep-25 9.00	-	-	-	-	31.11	-	-	15
Sep-25 9.25	-	-	-	-	30.42	-	-	41
Sep-25 9.50	-	-	-	-	29.73	-0.01	-	211
Sep-25 9.75	0.01	-	-	-	29.04	-0.01	-	102
Sep-25 10.00	0.01	-	-	-	28.34	-0.01	-	608
Sep-25 10.50	0.02	-	-	-	26.96	-0.03	-	194
Sep-25 11.00	0.04	-	-	-	25.57	-0.06	-	3,007
Sep-25 11.50	0.08	0.08	0.08	0.08	24.19	-0.12	10	138
Sep-25 12.00	0.16	-	-	-	22.80	-0.21	-	877
Sep-25 12.50	0.29	0.23	0.23	0.23	21.42	-0.35	6	7,566
Sep-25 13.00	0.49	-	-	-	20.12	-0.52	-	83
Sep-25 13.50	0.79	-	-	-	19.07	-0.70	-	25
Sep-25 14.00	1.17	-	-	-	18.02	-0.86	-	5
Sep-25 21.00	8.13	-	-	-	3.34	-1.00	-	2
Dec-25 7.00	-	-	-	-	35.15	-	-	765
Dec-25 7.75	0.01	-	-	-	33.34	-0.01	-	10
Dec-25 8.00	0.01	-	-	-	32.74	-0.01	-	67
Dec-25 8.50	0.02	-	-	-	31.53	-0.02	-	43
Dec-25 9.00	0.03	-	-	-	30.33	-0.03	-	157
Dec-25 9.25	0.04	-	-	-	29.73	-0.03	-	204
Dec-25 9.50	0.05	-	-	-	29.13	-0.04	-	30
Dec-25 9.75	0.06	-	-	-	28.52	-0.05	-	822
Dec-25 10.00	0.07	0.09	0.09	0.09	27.92	-0.07	9	10,653
Dec-25 10.50	0.11	-	-	-	26.72	-0.10	-	7,551
Dec-25 11.00	0.17	0.18	0.18	0.18	25.51	-0.14	1	41,987
Dec-25 11.50	0.26	-	-	-	24.31	-0.20	-	5,376
Dec-25 12.00	0.37	0.34	0.34	0.34	23.11	-0.28	2	17,897
Dec-25 12.50	0.52	0.50	0.50	0.50	21.90	-0.37	4	181
Dec-25 13.00	0.73	-	-	-	20.75	-0.49	-	64
Dec-25 13.50	0.99	-	-	-	19.77	-0.61	-	64
Dec-25 14.00	1.31	-	-	-	18.79	-0.73	-	5
Dec-25 14.50	1.70	-	-	-	17.80	-0.84	-	72
Dec-25 15.00	2.14	-	-	-	16.82	-0.94	-	26
Dec-25 15.50	2.63	-	-	-	15.83	-1.00	-	1
Mar-26 7.50	0.02	-	-	-	31.45	-0.02	-	8
Mar-26 7.75	0.03	-	-	-	30.91	-0.02	-	3
Mar-26 8.00	0.04	-	-	-	30.36	-0.03	-	3
Mar-26 8.50	0.06	-	-	-	29.27	-0.04	-	10
Mar-26 8.75	0.07	-	-	-	28.73	-0.05	-	7
Mar-26 9.00	0.09	-	-	-	28.19	-0.06	-	62
Mar-26 9.25	0.11	-	-	-	27.64	-0.08	-	172
Mar-26 9.50	0.13	-	-	-	27.10	-0.09	-	22
Mar-26 9.75	0.15	-	-	-	26.56	-0.11	-	36
Mar-26 10.00	0.19	-	-	-	26.01	-0.13	-	525
Mar-26 10.50	0.26	-	-	-	24.93	-0.17	-	1,712
Mar-26 11.00	0.35	-	-	-	23.84	-0.23	-	5,463
Mar-26 11.50	0.48	-	-	-	22.75	-0.29	-	482
Mar-26 12.00	0.64	-	-	-	21.66	-0.37	-	161
Mar-26 12.50	0.84	-	-	-	20.58	-0.47	-	177
Mar-26 13.00	1.08	-	-	-	19.48	-0.57	-	22
Mar-26 13.50	1.36	-	-	-	18.35	-0.67	-	4
Mar-26 14.00	1.71	-	-	-	17.23	-0.77	-	33
Mar-26 15.00	2.53	-	-	-	14.97	-0.93	-	27
Mar-26 16.00	3.47	-	-	-	12.72	-0.99	-	1
Jun-26 7.75	0.06	-	-	-	30.83	-0.04	-	3
Jun-26 8.25	0.09	-	-	-	29.76	-0.05	-	25
Jun-26 9.25	0.18	-	-	-	27.61	-0.10	-	20
Jun-26 9.75	0.24	-	-	-	26.54	-0.13	-	1
Jun-26 10.00	0.27	-	-	-	26.00	-0.15	-	5,600
Jun-26 10.50	0.37	-	-	-	24.92	-0.19	-	3,052
Jun-26 11.00	0.47	-	-	-	23.85	-0.25	-	8,958
Jun-26 11.50	0.60	-	-	-	22.77	-0.31	-	111
Jun-26 12.00	0.77	-	-	-	21.70	-0.38	-	15,292
Jun-26 12.50	0.96	-	-	-	20.63	-0.46	-	399
Jun-26 13.00	1.19	-	-	-	19.60	-0.54	-	211
Jun-26 14.00	1.81	-	-	-	17.87	-0.72	-	100
Jun-26 14.50	2.18	-	-	-	17.00	-0.80	-	4
Jun-26 16.50	3.98	-	-	-	13.53	-0.99	-	1
Sep-26 6.75	0.06	-	-	-	31.88	-0.03	-	2
Sep-26 11.50	0.83	-	-	-	21.92	-0.37	-	51
Sep-26 12.00	1.02	-	-	-	20.87	-0.44	-	75
Sep-26 12.50	1.25	-	-	-	19.83	-0.52	-	75
Dec-26 8.00	0.16	-	-	-	28.22	-0.08	-	9,500
Dec-26 8.75	0.26	-	-	-	26.82	-0.12	-	1
Dec-26 9.00	0.29	-	-	-	26.35	-0.13	-	13,015
Dec-26 9.50	0.38	-	-	-	25.42	-0.17	-	750
Dec-26 10.00	0.47	-	-	-	24.49	-0.21	-	34,060
Dec-26 10.50	0.60	-	-	-	23.56	-0.26	-	1,000
Dec-26 11.00	0.74	-	-	-	22.63	-0.31	-	15,621
Dec-26 11.50	0.91	-	-	-	21.69	-0.37	-	3,190
Dec-26 12.00	1.11	-	-	-	20.76	-0.44	-	6,760
Dec-26 12.50	1.33	-	-	-	19.83	-0.51	-	110
Dec-26 13.00	1.60	-	-	-	18.96	-0.58	-	12,000
Dec-26 13.50	1.90	-	-	-	18.29	-0.66	-	1
Dec-26 14.00	2.24	-	-	-	17.62	-0.73	-	1
Dec-26 15.00	3.02	-	-	-	16.27	-0.85	-	4,000
Dec-26 19.50	7.29	-	-	-	10.21	-1.00	-	5
Mar-27 7.25	0.14	-	-	-	28.35	-0.07	-	4
Mar-27 8.00	0.23	-	-	-	27.07	-0.10	-	1
Mar-27 10.00	0.62	-	-	-	23.65	-0.25	-	245
Mar-27 11.50	1.11	-	-	-	21.09	-0.42	-	216
Mar-27 12.00	1.34	-	-	-	20.24	-0.48	-	210
Mar-27 12.50	1.59	-	-	-	19.38	-0.55	-	401
Mar-27 14.00	2.55	-	-	-	17.40	-0.75	-	25
Jun-27 8.00	0.25	-	-	-	26.16	-0.11	-	25,000
Jun-27 9.50	0.52	-	-	-	23.83	-0.21	-	40
Jun-27 11.50	1.16	-	-	-	20.73	-0.42	-	69
Jun-27 12.00	1.39	-	-	-	19.95	-0.48	-	208
Jun-27 12.50	1.64	-	-	-	19.17	-0.54	-	200
Jun-27 13.00	1.92	-	-	-	18.45	-0.61	-	15
Jun-27 14.00	2.59	-	-	-	17.37	-0.74	-	10
Sep-27 10.50	0.98	-	-	-	21.95	-0.34	-	100
Sep-27 11.00	1.17	-	-	-	21.24	-0.40	-	100
Sep-27 11.50	1.40	-	-	-	20.53	-0.46	-	100
Sep-27 12.00	1.64	-	-	-	19.82	-0.52	-	103
Dec-27 7.75	0.29	-	-	-	25.07	-0.12	-	234
Dec-27 8.00	0.34	-	-	-	24.74	-0.13	-	23,001
Dec-27 9.00	0.55	-	-	-	23.42	-0.20	-	7,002
Dec-27 9.75	0.75	-	-	-	22.43	-0.27	-	40
Dec-27 10.00	0.83	-	-	-	22.10	-0.29	-	11,000
Dec-27 10.50	1.01	-	-	-	21.44	-0.34	-	12,938
Dec-27 11.00	1.20	-	-	-	20.78	-0.40	-	12,629
Dec-27 12.00	1.66	-	-	-	19.46	-0.51	-	1
Dec-27 13.00	2.24	-	-	-	18.19	-0.63	-	231
Dec-27 14.00	2.94	-	-	-	17.34	-0.74	-	3
Dec-27 15.00	3.72	-	-	-	16.48	-0.84	-	4
Dec-28 9.00	1.01	-	-	-	25.38	-0.27	-	14,000
Dec-28 10.00	1.40	-	-	-	24.42	-0.35	-	10,000
Dec-28 11.50	2.12	-	-	-	22.99	-0.48	-	1,000
Jun-29 11.00	2.13	-	-	-	24.19	-0.45	-	140
Dec-29 7.75	0.90	-	-	-	26.78	-0.22	-	30,000
Dec-29 8.00	0.98	-	-	-	26.59	-0.24	-	17,000
Dec-29 11.00	2.35	-	-	-	24.42	-0.46	-	20,000
Dec-29 11.50	2.64	-	-	-	24.06	-0.49	-	17,000
Dec-29 12.50	3.23	-	-	-	23.33	-0.57	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	2.38	-	-	-	32.23	1.00	-	2
Jul-25 11.00	1.88	-	-	-	30.66	1.00	-	10
Jul-25 12.00	0.88	-	-	-	27.53	0.99	-	46
Jul-25 w4 12.50	0.48	-	-	-	27.03	0.75	-	5
Aug-25 11.00	1.91	-	-	-	30.52	0.96	-	10
Aug-25 12.00	1.00	-	-	-	27.44	0.82	-	2
Aug-25 12.50	0.62	-	-	-	25.90	0.67	-	25
Aug-25 13.00	0.33	-	-	-	24.53	0.47	-	3
Sep-25 11.00	1.97	-	-	-	27.58	0.92	-	2
Sep-25 11.50	1.52	-	-	-	26.20	0.86	-	6
Sep-25 12.00	1.11	-	-	-	24.81	0.77	-	37
Sep-25 12.50	0.75	-	-	-	23.43	0.65	-	2
Sep-25 13.00	0.45	-	-	-	22.13	0.49	-	275
Dec-25 9.50	3.51	-	-	-	30.27	0.94	-	2
Dec-25 11.50	1.75	-	-	-	25.45	0.78	-	20
Dec-25 14.00	0.31	-	-	-	19.93	0.30	-	5
Dec-25 15.50	0.04	-	-	-	16.97	0.06	-	3,009
Mar-26 9.00	3.63	-	-	-	31.74	0.91	-	11
Mar-26 9.50	3.19	-	-	-	30.65	0.88	-	1
Mar-26 10.00	2.77	-	-	-	29.56	0.84	-	2
Mar-26 11.00	1.98	-	-	-	27.39	0.74	-	7
Mar-26 12.00	1.30	-	-	-	25.21	0.62	-	10
Dec-26 17.00	0.09	-	-	-	18.33	0.08	-	7
Dec-27 12.00	1.60	-	-	-	26.75	0.51	-	15,000
Dec-27 16.00	0.43	-	-	-	22.92	0.21	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.00	-	-	-	-	31.21	-	-	5
Jul-25 10.50	-	-	-	-	29.64	-	-	10
Jul-25 12.00	-	-	-	-	24.94	-	-	21
Aug-25 10.50	-	-	-	-	29.33	-0.01	-	1
Aug-25 11.00	0.01	-	-	-	27.79	-0.02	-	910
Aug-25 12.00	0.08	-	-	-	24.71	-0.15	-	15
Sep-25 10.50	0.02	-	-	-	26.96	-0.03	-	1
Sep-25 11.00	0.04	-	-	-	25.57	-0.06	-	457
Sep-25 11.00	0.04	-	-	-	25.57	-0.06	-	275
Sep-25 12.50	0.29	-	-	-	21.42	-0.34	-	186
Sep-25 13.50	0.78	-	-	-	19.07	-0.69	-	1
Dec-25 9.00	0.03	-	-	-	30.33	-0.03	-	50
Dec-25 9.50	0.05	-	-	-	29.13	-0.04	-	1
Dec-25 11.00	0.17	-	-	-	25.51	-0.14	-	20
Dec-25 11.50	0.25	-	-	-	24.31	-0.20	-	3,009
Dec-25 13.00	0.72	-	-	-	20.75	-0.47	-	1
Dec-25 13.50	0.97	-	-	-	19.77	-0.59	-	370
Dec-25 17.50	4.48	-	-	-	11.90	-0.99	-	2
Mar-26 9.50	0.13	-	-	-	27.10	-0.09	-	2
Mar-26 9.75	0.15	-	-	-	26.56	-0.10	-	1
Mar-26 11.00	0.35	-	-	-	23.84	-0.22	-	7
Jun-26 12.00	0.75	-	-	-	21.70	-0.36	-	13
Jun-26 13.00	1.17	-	-	-	19.60	-0.52	-	10
Jun-26 15.00	2.51	-	-	-	16.13	-0.84	-	1
Dec-26 10.00	0.47	-	-	-	24.49	-0.20	-	7
Dec-26 11.00	0.73	-	-	-	22.63	-0.30	-	1
Mar-27 11.50	1.10	-	-	-	21.09	-0.40	-	1

	Previous Close	3.56		14/07/25
	SACYR Close	3.57		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.17	-	-	-	18.79	0.99	-	10
Dec-25 3.00	0.61	-	-	-	18.83	0.94	-	70
Dec-25 3.10	0.52	-	-	-	18.78	0.90	-	20
Dec-25 3.20	0.43	-	-	-	18.73	0.84	-	10
Dec-25 3.30	0.36	-	-	-	18.69	0.78	-	10
Mar-26 3.10	0.53	-	-	-	19.36	0.86	-	5
Mar-26 3.30	0.38	-	-	-	19.27	0.74	-	10
Mar-26 3.50	0.26	-	-	-	19.17	0.60	-	10
Mar-26 3.60	0.21	-	-	-	19.14	0.52	-	10
Jun-26 3.20	0.49	-	-	-	20.01	0.77	-	10
Jun-26 3.70	0.21	-	-	-	19.84	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.04	-	-	-	16.51	-0.33	-	1
Dec-25 3.00	0.02	-	-	-	21.21	-0.09	-	10

	Previous Close	7.21		14/07/25
	SANTANDER Close	7.23		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 5.00	2.23	-	-	-	50.58	1.00	-	35
Jul-25 5.75	1.48	-	-	-	45.01	1.00	-	16
Jul-25 6.00	1.23	-	-	-	43.16	1.00	-	20
Jul-25 6.50	0.73	-	-	-	39.45	1.00	-	10
Jul-25 6.75	0.49	-	-	-	37.59	0.96	-	5
Jul-25 7.00	0.26	-	-	-	35.73	0.81	-	16
Jul-25 7.25	0.10	-	-	-	34.01	0.48	-	84
Jul-25 7.50	0.02	-	-	-	33.83	0.16	-	31
Aug-25 5.00	2.24	-	-	-	46.17	1.00	-	15
Aug-25 5.25	1.99	-	-	-	44.39	0.99	-	10
Aug-25 6.00	1.26	-	-	-	39.07	0.95	-	1
Aug-25 7.00	0.41	-	-	-	31.97	0.66	-	15,015
Aug-25 7.25	0.26	-	-	-	30.31	0.51	-	31
Aug-25 7.50	0.16	-	-	-	30.07	0.37	-	67
Aug-25 7.75	0.09	-	-	-	29.83	0.24	-	1,831
Aug-25 8.00	0.04	-	-	-	29.59	0.14	-	24
Sep-25 4.40	2.85	-	-	-	46.72	1.00	-	20
Sep-25 4.50	2.75	-	-	-	46.08	0.99	-	15
Sep-25 4.60	2.65	-	-	-	45.43	0.99	-	105
Sep-25 4.70	2.55	-	-	-	44.78	0.99	-	7
Sep-25 4.80	2.45	-	-	-	44.14	0.99	-	18
Sep-25 4.90	2.36	-	-	-	43.49	0.99	-	5
Sep-25 5.00	2.26	-	-	-	42.85	0.98	-	25,005
Sep-25 5.25	2.01	2.00	2.00	2.00	41.23	0.97	10	23
Sep-25 5.50	1.77	-	-	-	39.62	0.96	-	78
Sep-25 5.75	1.54	-	-	-	38.01	0.94	-	10
Sep-25 6.00	1.31	-	-	-	36.39	0.90	-	15,002
Sep-25 6.25	1.09	-	-	-	34.78	0.86	-	25
Sep-25 6.50	0.88	-	-	-	33.17	0.80	-	25,025
Sep-25 6.75	0.68	-	-	-	31.55	0.73	-	34
Sep-25 7.00	0.51	-	-	-	29.94	0.63	-	110
Sep-25 7.25	0.36	-	-	-	28.43	0.53	-	1,584
Sep-25 7.50	0.25	0.21	0.21	0.21	28.16	0.42	3	568
Sep-25 8.00	0.10	-	-	-	27.63	0.22	-	7
Sep-25 8.25	0.06	-	-	-	27.37	0.15	-	10
Sep-25 8.50	0.04	-	-	-	27.10	0.10	-	25
Dec-25 3.90	3.36	-	-	-	47.33	0.99	-	2
Dec-25 4.00	3.26	-	-	-	46.79	0.99	-	25,001
Dec-25 4.10	3.16	-	-	-	46.25	0.99	-	6
Dec-25 4.20	3.06	-	-	-	45.71	0.99	-	10,001
Dec-25 4.30	2.97	-	-	-	45.17	0.98	-	1
Dec-25 4.40	2.87	-	-	-	44.63	0.98	-	168
Dec-25 4.50	2.77	-	-	-	44.09	0.98	-	15,500
Dec-25 4.60	2.68	-	-	-	43.55	0.97	-	155
Dec-25 4.80	2.49	-	-	-	42.47	0.96	-	629
Dec-25 4.90	2.39	-	-	-	41.93	0.96	-	21
Dec-25 5.00	2.30	-	-	-	41.39	0.95	-	10,003
Dec-25 5.25	2.07	2.05	2.05	2.05	40.04	0.93	30	35
Dec-25 5.50	1.84	1.82	1.82	1.82	38.70	0.90	62	187
Dec-25 5.75	1.62	-	-	-	37.35	0.88	-	275
Dec-25 6.00	1.41	-	-	-	36.00	0.84	-	1,407
Dec-25 6.25	1.21	-	-	-	34.65	0.79	-	10,062
Dec-25 6.50	1.02	-	-	-	33.30	0.74	-	86
Dec-25 6.75	0.84	-	-	-	31.95	0.68	-	213
Dec-25 7.00	0.68	-	-	-	30.61	0.61	-	65
Dec-25 7.25	0.53	0.48	0.48	0.48	29.34	0.54	2	198
Dec-25 7.50	0.42	-	-	-	29.07	0.46	-	40,020
Dec-25 7.75	0.33	-	-	-	28.81	0.39	-	281
Dec-25 8.00	0.25	-	-	-	28.54	0.32	-	40,098
Dec-25 8.25	0.19	-	-	-	28.28	0.26	-	40
Dec-25 8.50	0.14	-	-	-	28.01	0.21	-	3
Mar-26 3.60	3.66	-	-	-	45.89	0.99	-	215
Mar-26 4.00	3.27	-	-	-	44.07	0.98	-	11
Mar-26 4.20	3.07	-	-	-	43.15	0.97	-	25
Mar-26 4.40	2.89	-	-	-	42.24	0.96	-	10
Mar-26 4.60	2.70	-	-	-	41.33	0.95	-	14
Mar-26 4.70	2.61	-	-	-	40.87	0.95	-	25
Mar-26 4.80	2.51	-	-	-	40.41	0.94	-	25
Mar-26 4.90	2.42	-	-	-	39.96	0.93	-	25
Mar-26 5.00	2.33	-	-	-	39.50	0.92	-	32
Mar-26 5.50	1.90	-	-	-	37.22	0.87	-	1
Mar-26 5.75	1.69	-	-	-	36.08	0.83	-	15
Mar-26 6.00	1.49	-	-	-	34.94	0.80	-	129
Mar-26 6.25	1.31	-	-	-	33.80	0.75	-	16
Mar-26 6.50	1.13	-	-	-	32.66	0.71	-	135
Mar-26 6.75	0.96	-	-	-	31.52	0.65	-	350
Mar-26 7.00	0.81	-	-	-	30.37	0.60	-	7,840
Mar-26 7.25	0.67	-	-	-	29.30	0.54	-	150
Mar-26 7.50	0.56	-	-	-	29.03	0.48	-	10
Mar-26 7.75	0.46	-	-	-	28.77	0.42	-	10
Mar-26 8.00	0.38	-	-	-	28.50	0.37	-	11
Mar-26 8.50	0.25	-	-	-	27.97	0.27	-	210
Mar-26 8.75	0.20	-	-	-	27.71	0.23	-	5
Mar-26 9.00	0.16	-	-	-	27.44	0.19	-	10
Jun-26 3.70	3.56	-	-	-	43.62	0.99	-	100
Jun-26 4.30	2.99	-	-	-	41.21	0.96	-	22
Jun-26 4.60	2.71	-	-	-	40.01	0.94	-	5
Jun-26 4.80	2.53	-	-	-	39.21	0.92	-	25
Jun-26 4.90	2.44	-	-	-	38.81	0.92	-	1
Jun-26 5.00	2.36	-	-	-	38.41	0.91	-	135
Jun-26 5.50	1.94	-	-	-	36.40	0.85	-	3,750
Jun-26 6.00	1.55	-	-	-	34.40	0.78	-	5
Jun-26 6.25	1.37	-	-	-	33.39	0.74	-	3,735
Jun-26 6.50	1.20	-	-	-	32.39	0.69	-	23
Jun-26 6.75	1.04	-	-	-	31.39	0.65	-	10,000
Jun-26 7.00	0.89	-	-	-	30.39	0.60	-	6
Jun-26 7.25	0.76	-	-	-	29.44	0.54	-	11
Jun-26 7.50	0.64	-	-	-	29.16	0.49	-	18
Jun-26 8.00	0.46	-	-	-	28.61	0.40	-	22,550
Jun-26 8.50	0.33	-	-	-	28.06	0.31	-	10
Jun-26 9.00	0.22	-	-	-	27.50	0.23	-	10
Jun-26 9.25	0.18	-	-	-	27.23	0.20	-	10
Sep-26 4.20	3.09	-	-	-	40.46	0.96	-	1
Sep-26 4.50	2.82	-	-	-	39.37	0.94	-	2
Sep-26 4.60	2.73	-	-	-	39.00	0.93	-	25
Sep-26 4.70	2.64	-	-	-	38.64	0.92	-	50
Sep-26 4.80	2.55	-	-	-	38.27	0.91	-	25
Sep-26 4.90	2.47	-	-	-	37.91	0.90	-	25
Sep-26 5.00	2.38	-	-	-	37.54	0.89	-	25
Sep-26 6.25	1.44	-	-	-	32.99	0.72	-	5
Sep-26 6.50	1.28	-	-	-	32.08	0.68	-	16
Dec-26 3.00	4.25	-	-	-	43.66	1.00	-	1
Dec-26 3.50	3.75	-	-	-	42.00	0.99	-	6
Dec-26 3.60	3.66	-	-	-	41.67	0.99	-	5
Dec-26 3.70	3.56	-	-	-	41.34	0.98	-	5
Dec-26 3.80	3.47	-	-	-	41.01	0.98	-	5
Dec-26 3.90	3.37	-	-	-	40.68	0.98	-	5
Dec-26 4.00	3.28	-	-	-	40.34	0.97	-	25,100
Dec-26 4.40	2.91	-	-	-	39.02	0.94	-	50
Dec-26 4.50	2.82	-	-	-	38.68	0.93	-	1
Dec-26 4.60	2.73	-	-	-	38.35	0.92	-	82
Dec-26 4.70	2.65	-	-	-	38.02	0.91	-	50
Dec-26 4.80	2.57	-	-	-	37.69	0.90	-	15,050
Dec-26 4.90	2.48	-	-	-	37.36	0.89	-	50
Dec-26 5.00	2.40	-	-	-	37.02	0.88	-	10,029
Dec-26 5.25	2.20	-	-	-	36.20	0.85	-	25
Dec-26 5.75	1.83	-	-	-	34.54	0.78	-	6
Dec-26 6.00	1.65	-	-	-	33.71	0.75	-	4
Dec-26 6.50	1.33	-	-	-	32.05	0.68	-	5
Dec-26 7.50	0.79	-	-	-	29.30	0.51	-	10
Dec-26 8.00	0.61	-	-	-	28.70	0.43	-	10,000
Dec-26 8.75	0.40	-	-	-	27.80	0.32	-	4
Dec-26 9.00	0.34	-	-	-	27.50	0.28	-	3
Mar-27 4.50	2.84	-	-	-	38.11	0.92	-	25
Mar-27 4.60	2.75	-	-	-	37.81	0.91	-	25
Mar-27 4.70	2.67	-	-	-	37.50	0.90	-	25
Mar-27 4.80	2.59	-	-	-	37.19	0.89	-	50
Mar-27 4.90	2.51	-	-	-	36.88	0.88	-	50
Mar-27 5.00	2.43	-	-	-	36.57	0.87	-	50
Mar-27 5.25	2.23	-	-	-	35.80	0.84	-	25
Mar-27 6.00	1.70	-	-	-	33.48	0.74	-	25
Mar-27 6.25	1.54	-	-	-	32.71	0.71	-	25
Mar-27 7.50	0.87	-	-	-	29.35	0.52	-	1
Jun-27 3.60	3.66	-	-	-	40.25	0.99	-	7
Jun-27 3.70	3.56	-	-	-	39.97	0.98	-	7
Jun-27 3.80	3.47	-	-	-	39.69	0.98	-	8
Jun-27 4.70	2.67	-	-	-	37.16	0.90	-	1
Jun-27 6.00	1.73	-	-	-	33.50	0.74	-	25
Jun-27 6.25	1.58	-	-	-	32.80	0.70	-	25
Jun-27 6.50	1.43	-	-	-	32.10	0.67	-	25
Jun-27 6.75	1.28	-	-	-	31.39	0.63	-	25
Jun-27 7.00	1.16	-	-	-	30.69	0.60	-	26
Jun-27 7.25	1.03	-	-	-	30.02	0.56	-	25
Dec-27 2.30	4.94	-	-	-	42.77	1.00	-	80
Dec-27 3.50	3.76	-	-	-	39.79	0.99	-	10,001
Dec-27 3.60	3.66	-	-	-	39.54	0.99	-	10
Dec-27 4.20	3.11	-	-	-	38.05	0.94	-	7,000
Dec-27 4.30	3.03	-	-	-	37.80	0.93	-	1
Dec-27 4.90	2.55	-	-	-	36.30	0.86	-	4
Dec-27 5.00	2.47	-	-	-	36.05	0.85	-	2
Dec-27 5.25	2.30	-	-	-	35.43	0.82	-	3
Dec-27 5.50	2.13	-	-	-	34.81	0.79	-	5
Dec-27 7.00	1.26	-	-	-	31.08	0.60	-	2,545
Dec-28 5.00	2.56	-	-	-	36.75	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	-	-	-	-	52.19	-	-	10
Jul-25 5.50	-	-	-	-	46.26	-	-	1
Jul-25 6.00	-	-	-	-	42.55	-	-	10
Jul-25 6.25	-	-	-	-	40.69	-	-	1
Jul-25 6.50	-	-	-	-	38.84	-	-	20
Jul-25 6.75	-	-	-	-	36.98	-0.04	-	40
Jul-25 7.00	0.03	-	-	-	35.12	-0.18	-	133
Jul-25 7.25	0.11	-	-	-	33.40	-0.52	-	55
Jul-25 7.50	0.29	0.30	0.30	0.30	33.22	-0.85	1	4
Jul-25 7.75	0.52	-	-	-	33.05	-0.98	-	15
Jul-25 8.00	0.77	-	-	-	32.88	-1.00	-	40
Jul-25 8.50	1.27	-	-	-	32.53	-1.00	-	5
Aug-25 w1 7.00	0.11	-	-	-	33.14	-0.31	-	10
Aug-25 w1 7.50	0.36	-	-	-	31.24	-0.69	-	20
Aug-25 5.50	-	-	-	-	42.85	-0.01	-	10
Aug-25 5.75	0.01	-	-	-	41.07	-0.03	-	20
Aug-25 6.00	0.02	-	-	-	39.30	-0.05	-	21
Aug-25 6.50	0.06	-	-	-	35.75	-0.14	-	12
Aug-25 6.75	0.10	-	-	-	33.97	-0.23	-	410
Aug-25 7.00	0.17	-	-	-	32.20	-0.34	-	15,039
Aug-25 7.25	0.27	0.28	0.28	0.28	30.54	-0.49	10	1
Aug-25 7.50	0.42	-	-	-	30.30	-0.64	-	3
Aug-25 8.50	1.27	-	-	-	29.33	-0.98	-	15
Aug-25 8.75	1.52	-	-	-	29.09	-1.00	-	10
Sep-25 3.20	-	-	-	-	54.71	-	-	32,000
Sep-25 3.50	-	-	-	-	52.78	-	-	1
Sep-25 3.60	-	-	-	-	52.13	-	-	2
Sep-25 3.70	-	-	-	-	51.49	-	-	106
Sep-25 3.90	-	-	-	-	50.20	-	-	20,150
Sep-25 4.00	-	-	-	-	49.55	-	-	57,506
Sep-25 4.10	-	-	-	-	48.91	-	-	20
Sep-25 4.20	-	-	-	-	48.26	-	-	50,028
Sep-25 4.30	-	-	-	-	47.62	-	-	9,012
Sep-25 4.40	-	-	-	-	46.97	-	-	13
Sep-25 4.50	-	-	-	-	46.33	-0.01	-	112
Sep-25 4.70	-	-	-	-	45.03	-0.01	-	2
Sep-25 4.80	0.01	-	-	-	44.39	-0.01	-	35
Sep-25 4.90	0.01	-	-	-	43.74	-0.01	-	10
Sep-25 5.00	0.01	-	-	-	43.10	-0.02	-	135
Sep-25 5.25	0.02	-	-	-	41.48	-0.03	-	56
Sep-25 5.50	0.02	-	-	-	39.87	-0.04	-	205
Sep-25 5.75	0.04	-	-	-	38.26	-0.07	-	103
Sep-25 6.00	0.06	0.07	0.07	0.07	36.64	-0.10	40	5,073
Sep-25 6.25	0.09	-	-	-	35.03	-0.14	-	247
Sep-25 6.50	0.13	0.13	0.14	0.13	33.42	-0.20	100	7,529
Sep-25 6.75	0.18	-	-	-	31.80	-0.28	-	156
Sep-25 7.00	0.26	-	-	-	30.19	-0.37	-	2
Sep-25 7.25	0.35	-	-	-	28.68	-0.48	-	16
Sep-25 7.50	0.50	-	-	-	28.41	-0.59	-	7
Sep-25 7.75	0.66	-	-	-	28.15	-0.69	-	5
Sep-25 8.50	1.29	-	-	-	27.35	-0.92	-	35
Dec-25 2.90	-	-	-	-	51.46	-	-	32
Dec-25 3.00	-	-	-	-	50.92	-	-	110
Dec-25 3.10	-	-	-	-	50.38	-	-	5,010
Dec-25 3.20	-	-	-	-	49.84	-	-	117,500
Dec-25 3.40	0.01	-	-	-	48.76	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	48.22	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	47.68	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	47.14	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	46.60	-0.01	-	25,081
Dec-25 4.00	0.02	-	-	-	45.53	-0.02	-	104,957
Dec-25 4.10	0.02	-	-	-	44.99	-0.02	-	32
Dec-25 4.20	0.02	-	-	-	44.45	-0.02	-	10,035
Dec-25 4.30	0.02	-	-	-	43.91	-0.03	-	401
Dec-25 4.40	0.03	-	-	-	43.37	-0.03	-	20,351
Dec-25 4.50	0.03	-	-	-	42.83	-0.04	-	5,728
Dec-25 4.60	0.04	-	-	-	42.29	-0.04	-	334
Dec-25 4.70	0.04	-	-	-	41.75	-0.05	-	5,005
Dec-25 4.80	0.05	-	-	-	41.21	-0.05	-	240
Dec-25 4.90	0.06	-	-	-	40.67	-0.06	-	20
Dec-25 5.00	0.06	-	-	-	40.13	-0.07	-	6,272
Dec-25 5.25	0.09	-	-	-	38.78	-0.09	-	15,881
Dec-25 5.50	0.11	-	-	-	37.44	-0.12	-	15,350
Dec-25 5.75	0.15	0.15	0.15	0.15	36.09	-0.15	20	446
Dec-25 6.00	0.19	-	-	-	34.74	-0.19	-	2,343
Dec-25 6.25	0.24	-	-	-	33.39	-0.23	-	128
Dec-25 6.50	0.31	-	-	-	32.04	-0.29	-	68
Dec-25 6.75	0.38	-	-	-	30.69	-0.35	-	16
Dec-25 7.00	0.47	-	-	-	29.35	-0.42	-	168
Dec-25 7.25	0.58	-	-	-	28.08	-0.49	-	8
Dec-25 7.50	0.72	-	-	-	27.81	-0.57	-	5,020
Dec-25 8.00	1.07	-	-	-	27.28	-0.71	-	120
Dec-25 9.00	1.90	-	-	-	26.22	-0.90	-	5
Mar-26 3.30	0.01	-	-	-	45.46	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	43.63	-0.02	-	10
Mar-26 3.90	0.03	-	-	-	42.72	-0.03	-	7
Mar-26 4.00	0.04	-	-	-	42.27	-0.03	-	2
Mar-26 4.10	0.04	-	-	-	41.81	-0.04	-	5
Mar-26 4.20	0.05	-	-	-	41.35	-0.04	-	5
Mar-26 5.00	0.11	-	-	-	37.70	-0.09	-	15,012
Mar-26 5.25	0.15	-	-	-	36.56	-0.12	-	110
Mar-26 5.50	0.18	-	-	-	35.42	-0.15	-	22,616
Mar-26 5.75	0.23	-	-	-	34.28	-0.18	-	868
Mar-26 6.00	0.28	-	-	-	33.14	-0.22	-	10,511
Mar-26 6.25	0.34	-	-	-	32.00	-0.26	-	4
Mar-26 6.50	0.41	-	-	-	30.86	-0.30	-	7
Mar-26 6.75	0.49	-	-	-	29.72	-0.36	-	13
Mar-26 7.00	0.58	-	-	-	28.57	-0.41	-	2
Mar-26 7.25	0.69	-	-	-	27.50	-0.48	-	10
Mar-26 7.50	0.83	-	-	-	27.23	-0.54	-	102
Mar-26 7.75	0.99	-	-	-	26.97	-0.60	-	1
Mar-26 8.00	1.15	-	-	-	26.70	-0.66	-	10
Jun-26 3.10	0.02	-	-	-	44.05	-0.02	-	1
Jun-26 3.80	0.05	-	-	-	41.24	-0.04	-	25,000
Jun-26 4.10	0.07	-	-	-	40.04	-0.05	-	3
Jun-26 4.20	0.08	-	-	-	39.64	-0.06	-	5
Jun-26 4.30	0.09	-	-	-	39.23	-0.07	-	5
Jun-26 4.40	0.10	-	-	-	38.83	-0.07	-	5
Jun-26 4.50	0.11	-	-	-	38.43	-0.08	-	3,751
Jun-26 4.70	0.13	-	-	-	37.63	-0.10	-	5
Jun-26 4.80	0.15	-	-	-	37.23	-0.10	-	6
Jun-26 4.90	0.16	-	-	-	36.83	-0.11	-	5
Jun-26 5.50	0.27	-	-	-	34.42	-0.18	-	18
Jun-26 5.75	0.32	-	-	-	33.42	-0.21	-	110
Jun-26 6.00	0.38	-	-	-	32.42	-0.25	-	2
Jun-26 6.25	0.45	-	-	-	31.41	-0.29	-	3,502
Jun-26 6.50	0.53	-	-	-	30.41	-0.33	-	775
Jun-26 7.00	0.72	-	-	-	28.41	-0.43	-	20
Jun-26 7.25	0.84	-	-	-	27.46	-0.48	-	112
Jun-26 7.75	1.14	-	-	-	26.91	-0.59	-	110
Sep-26 4.00	0.09	-	-	-	38.95	-0.06	-	2
Sep-26 6.00	0.44	-	-	-	31.66	-0.26	-	5
Sep-26 7.00	0.79	-	-	-	28.02	-0.42	-	15
Sep-26 7.25	0.91	-	-	-	27.16	-0.47	-	10
Dec-26 2.50	0.01	-	-	-	42.54	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	41.55	-0.02	-	60,000
Dec-26 3.20	0.05	-	-	-	40.22	-0.03	-	10
Dec-26 3.40	0.06	-	-	-	39.56	-0.04	-	2
Dec-26 3.50	0.07	-	-	-	39.22	-0.04	-	5
Dec-26 3.60	0.07	-	-	-	38.89	-0.05	-	50,002
Dec-26 4.00	0.11	-	-	-	37.56	-0.07	-	25,007
Dec-26 4.20	0.14	-	-	-	36.90	-0.08	-	25
Dec-26 4.30	0.15	-	-	-	36.57	-0.09	-	15,000
Dec-26 4.40	0.17	-	-	-	36.24	-0.10	-	10,000
Dec-26 4.60	0.20	-	-	-	35.57	-0.11	-	80
Dec-26 4.70	0.21	-	-	-	35.24	-0.12	-	5
Dec-26 4.80	0.23	-	-	-	34.91	-0.13	-	15,000
Dec-26 4.90	0.25	-	-	-	34.58	-0.14	-	150
Dec-26 5.00	0.27	-	-	-	34.24	-0.15	-	350
Dec-26 5.25	0.32	-	-	-	33.42	-0.18	-	600
Dec-26 6.50	0.69	-	-	-	29.27	-0.35	-	9
Dec-26 6.75	0.78	-	-	-	28.44	-0.39	-	10
Dec-26 7.25	1.01	-	-	-	26.82	-0.48	-	10
Dec-26 8.00	1.47	-	-	-	25.92	-0.61	-	7,500
Mar-27 5.25	0.36	-	-	-	32.68	-0.18	-	470
Mar-27 6.75	0.84	-	-	-	28.05	-0.39	-	371
Jun-27 3.00	0.06	-	-	-	38.19	-0.03	-	15,000
Jun-27 4.00	0.16	-	-	-	35.38	-0.09	-	1
Jun-27 5.50	0.48	-	-	-	31.16	-0.23	-	42
Dec-27 3.30	0.11	-	-	-	35.62	-0.05	-	20
Dec-27 3.50	0.13	-	-	-	35.12	-0.06	-	10,040
Dec-27 3.90	0.19	-	-	-	34.12	-0.09	-	10
Dec-27 4.00	0.21	-	-	-	33.87	-0.10	-	42
Dec-27 4.20	0.24	-	-	-	33.38	-0.11	-	7,000
Dec-27 4.40	0.28	-	-	-	32.88	-0.13	-	51,025
Dec-27 4.70	0.35	-	-	-	32.13	-0.16	-	10
Dec-27 5.25	0.49	-	-	-	30.76	-0.21	-	11,500
Dec-27 5.75	0.64	-	-	-	29.52	-0.27	-	7,725
Dec-27 6.00	0.73	-	-	-	28.89	-0.30	-	150
Dec-27 6.25	0.83	-	-	-	28.27	-0.33	-	150
Dec-27 6.50	0.92	-	-	-	27.65	-0.37	-	151
Dec-27 6.75	1.03	-	-	-	27.03	-0.40	-	150
Dec-27 7.00	1.15	-	-	-	26.41	-0.44	-	2,500
Dec-27 7.25	1.27	-	-	-	25.81	-0.47	-	175
Dec-27 7.50	1.41	-	-	-	25.51	-0.51	-	150
Dec-28 4.20	0.37	-	-	-	32.85	-0.14	-	10,000
Dec-29 3.90	0.39	-	-	-	33.10	-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	1.23	-	-	-	43.16	1.00	-	20
Jul-25 6.75	0.49	-	-	-	37.59	0.96	-	15
Jul-25 7.00	0.26	-	-	-	35.73	0.81	-	5
Jul-25 7.75	-	-	-	-	33.66	0.03	-	1,117
Aug-25 7.00	0.41	-	-	-	31.97	0.66	-	30
Aug-25 7.25	0.26	-	-	-	30.31	0.51	-	20
Sep-25 4.40	2.85	-	-	-	46.72	0.99	-	10
Sep-25 6.00	1.31	-	-	-	36.39	0.90	-	25
Sep-25 6.25	1.09	-	-	-	34.78	0.85	-	10
Sep-25 6.50	0.88	-	-	-	33.17	0.80	-	1
Sep-25 6.75	0.68	-	-	-	31.55	0.72	-	5
Dec-25 3.40	3.73	-	-	-	50.02	0.98	-	30
Dec-25 4.00	3.15	-	-	-	46.79	0.97	-	20
Dec-25 5.50	1.77	-	-	-	38.70	0.87	-	50
Dec-25 5.75	1.56	-	-	-	37.35	0.84	-	1
Dec-25 6.25	1.16	-	-	-	34.65	0.75	-	110
Dec-25 7.00	0.65	-	-	-	30.61	0.58	-	2
Dec-25 7.25	0.51	-	-	-	29.34	0.51	-	1
Mar-26 4.00	3.19	-	-	-	44.07	0.95	-	5
Mar-26 7.25	0.66	-	-	-	29.30	0.53	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	40.69	-	-	550
Aug-25 w1 6.50	0.03	-	-	-	36.71	-0.09	-	350
Aug-25 6.25	0.03	-	-	-	37.52	-0.08	-	560
Aug-25 7.00	0.17	-	-	-	32.20	-0.34	-	50
Aug-25 7.75	0.59	-	-	-	30.06	-0.76	-	3
Sep-25 6.50	0.13	-	-	-	33.42	-0.20	-	1
Sep-25 7.25	0.35	-	-	-	28.68	-0.47	-	20
Dec-25 4.00	0.02	-	-	-	45.53	-0.02	-	30,000
Dec-25 4.80	0.05	-	-	-	41.21	-0.05	-	420
Dec-25 4.90	0.06	-	-	-	40.67	-0.06	-	300
Dec-25 5.00	0.06	-	-	-	40.13	-0.07	-	2
Dec-25 5.50	0.11	-	-	-	37.44	-0.12	-	8
Dec-25 5.75	0.15	-	-	-	36.09	-0.15	-	540
Dec-25 6.00	0.19	-	-	-	34.74	-0.19	-	1
Dec-25 6.25	0.24	-	-	-	33.39	-0.23	-	750
Dec-25 7.00	0.47	-	-	-	29.35	-0.41	-	50
Mar-26 5.75	0.22	-	-	-	34.28	-0.17	-	500
Jun-26 6.00	0.38	-	-	-	32.42	-0.24	-	660

	Previous Close	10.14		14/07/25
	SOLARIA Close	10.13		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	3.13	3.15	3.15	3.15	40.25	1.00	10	-
Jul-25 7.75	2.38	-	-	-	39.33	1.00	-	10
Jul-25 8.00	2.13	-	-	-	39.03	1.00	-	10
Jul-25 8.25	1.88	1.85	1.85	1.85	38.72	1.00	10	10
Jul-25 9.00	1.13	-	-	-	37.81	1.00	-	10
Jul-25 9.50	0.64	0.65	0.65	0.62	37.20	0.95	35	35
Jul-25 9.75	0.41	-	-	-	36.90	0.84	-	20
Jul-25 10.50	0.04	-	-	-	36.04	0.18	-	1,134
Aug-25 7.00	3.14	-	-	-	40.21	1.00	-	6
Aug-25 7.25	2.89	-	-	-	39.90	1.00	-	20
Aug-25 7.50	2.64	-	-	-	39.60	1.00	-	10
Aug-25 8.75	1.44	-	-	-	38.07	0.91	-	10
Aug-25 9.00	1.22	-	-	-	37.77	0.87	-	20
Aug-25 9.50	0.83	-	-	-	37.16	0.74	-	20
Aug-25 10.00	0.51	-	-	-	36.55	0.57	-	110
Aug-25 10.50	0.29	-	-	-	36.02	0.39	-	10
Aug-25 11.00	0.14	-	-	-	35.51	0.24	-	1
Aug-25 11.50	0.06	-	-	-	35.00	0.12	-	30
Sep-25 6.50	3.65	-	-	-	39.38	1.00	-	1
Sep-25 7.50	2.67	-	-	-	38.46	0.97	-	10
Sep-25 9.25	1.17	-	-	-	36.85	0.75	-	1
Sep-25 10.00	0.71	-	-	-	36.16	0.57	-	10
Sep-25 10.50	0.48	-	-	-	35.72	0.45	-	40
Sep-25 11.00	0.31	-	-	-	35.29	0.33	-	30
Dec-25 6.25	3.95	-	-	-	39.31	0.98	-	1
Dec-25 7.50	2.81	-	-	-	38.70	0.91	-	10
Dec-25 7.75	2.60	-	-	-	38.57	0.89	-	2
Dec-25 8.25	2.20	-	-	-	38.33	0.83	-	1
Dec-25 8.50	2.02	-	-	-	38.20	0.80	-	11
Dec-25 9.00	1.67	-	-	-	37.96	0.73	-	40
Dec-25 9.50	1.36	-	-	-	37.71	0.66	-	27
Dec-25 10.50	0.87	-	-	-	37.21	0.50	-	1
Dec-25 11.50	0.52	-	-	-	36.72	0.36	-	50
Dec-25 13.00	0.22	-	-	-	35.98	0.18	-	10
Mar-26 8.00	2.59	-	-	-	38.71	0.82	-	10
Mar-26 12.00	0.66	-	-	-	37.26	0.36	-	25
Mar-26 13.00	0.44	-	-	-	36.90	0.27	-	25
Mar-26 13.50	0.36	-	-	-	36.72	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	-	-	-	-	39.59	-	-	15
Jul-25 8.25	-	-	-	-	39.28	-	-	4
Sep-25 8.00	0.05	-	-	-	37.99	-0.06	-	10
Sep-25 8.50	0.10	-	-	-	37.53	-0.12	-	110
Sep-25 9.00	0.20	-	-	-	37.07	-0.20	-	4
Dec-25 5.25	-	-	-	-	40.89	-	-	5
Dec-25 6.00	0.02	-	-	-	40.52	-0.02	-	4
Dec-25 7.50	0.13	-	-	-	39.78	-0.10	-	50
Dec-25 9.00	0.50	-	-	-	39.04	-0.27	-	60
Mar-26 6.50	0.11	-	-	-	40.08	-0.06	-	100
Mar-26 9.75	1.05	-	-	-	38.91	-0.38	-	31

	Previous Close	21.08		14/07/25
	TECNICAS REUNIDAS Close	21.32		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 20.16	1.18	1.01	1.01	1.01	32.02	0.95	5	-
Jul-25 21.07	0.42	-	-	-	31.28	0.65	-	9
Sep-25 10.54	10.82	-	-	-	41.77	1.00	-	10
Sep-25 14.66	6.73	-	-	-	39.20	0.99	-	3
Sep-25 16.04	5.39	-	-	-	38.33	0.97	-	9
Sep-25 16.95	4.53	-	-	-	37.76	0.94	-	5
Sep-25 20.16	1.99	-	-	-	35.76	0.68	-	6
Dec-25 18.33	3.87	-	-	-	36.54	0.78	-	3
Jun-26 11.91	9.68	-	-	-	39.31	0.96	-	2
Dec-26 11.91	9.86	-	-	-	39.01	0.94	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.66	-	-	-	-	37.35	-	-	5
Jul-25 15.12	-	-	-	-	36.98	-	-	5
Jul-25 16.95	-	-	-	-	35.49	-	-	5
Jul-25 17.41	-	-	-	-	35.12	-	-	2
Aug-25 15.12	-	-	-	-	40.62	-	-	3
Aug-25 15.58	-	-	-	-	40.26	-	-	5
Aug-25 16.04	0.01	-	-	-	39.89	-0.01	-	5
Aug-25 16.49	0.01	-	-	-	39.53	-0.01	-	5
Aug-25 16.95	0.02	-	-	-	39.16	-0.02	-	5
Aug-25 17.87	0.06	-	-	-	38.43	-0.05	-	5
Sep-25 8.70	-	-	-	-	43.34	-	-	529
Sep-25 9.62	-	-	-	-	42.77	-	-	1
Sep-25 12.83	-	-	-	-	40.76	-	-	7
Sep-25 14.66	0.01	-	-	-	39.62	-0.01	-	4
Dec-25 8.70	-	-	-	-	41.35	-	-	25
Dec-25 12.37	0.03	-	-	-	39.57	-0.01	-	5
Jun-26 15.12	0.63	-	-	-	39.21	-0.13	-	1

	Previous Close	4.48		14/07/25
	TELEFONICA Close	4.51		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.50	0.04	-	-	-	20.21	0.55	-	150
Jul-25 4.60	0.01	-	-	-	19.66	0.18	-	300
Jul-25 4.70	-	-	-	-	19.18	0.02	-	30
Aug-25 4.50	0.12	-	-	-	20.02	0.54	-	60
Aug-25 4.70	0.04	-	-	-	18.99	0.25	-	16
Sep-25 4.00	0.55	-	-	-	24.97	0.89	-	13
Sep-25 4.30	0.30	-	-	-	21.27	0.73	-	50
Sep-25 4.50	0.16	-	-	-	18.80	0.54	-	46
Sep-25 4.60	0.11	-	-	-	18.29	0.43	-	392
Sep-25 4.70	0.07	-	-	-	17.85	0.32	-	116
Sep-25 4.80	0.04	-	-	-	17.42	0.23	-	400
Sep-25 4.90	0.02	-	-	-	16.98	0.14	-	80
Sep-25 5.00	0.01	-	-	-	16.54	0.09	-	40
Sep-25 5.25	-	-	-	-	15.45	0.01	-	150
Dec-25 3.60	0.96	-	-	-	24.46	0.94	-	75
Dec-25 3.90	0.68	-	-	-	22.33	0.88	-	150
Dec-25 4.00	0.60	-	-	-	21.62	0.84	-	1
Dec-25 4.10	0.51	-	-	-	20.91	0.80	-	200
Dec-25 4.20	0.44	-	-	-	20.20	0.75	-	225
Dec-25 4.30	0.36	-	-	-	19.49	0.70	-	10,411
Dec-25 4.40	0.29	0.27	0.27	0.27	18.78	0.63	1	199
Dec-25 4.50	0.23	-	-	-	18.07	0.56	-	63,102
Dec-25 4.60	0.18	-	-	-	17.71	0.48	-	224
Dec-25 4.70	0.14	-	-	-	17.40	0.40	-	44,135
Dec-25 4.80	0.10	-	-	-	17.08	0.33	-	1,511
Dec-25 4.90	0.07	-	-	-	16.76	0.26	-	115
Dec-25 5.00	0.05	-	-	-	16.44	0.19	-	1,574
Dec-25 5.25	0.02	-	-	-	15.65	0.08	-	350
Dec-25 6.50	-	-	-	-	11.68	-	-	26
Mar-26 3.40	1.15	-	-	-	25.24	0.96	-	10
Mar-26 4.20	0.46	-	-	-	20.51	0.73	-	105
Mar-26 4.30	0.39	-	-	-	19.92	0.67	-	192
Mar-26 4.40	0.32	-	-	-	19.33	0.61	-	4
Mar-26 4.50	0.26	-	-	-	18.74	0.55	-	884
Mar-26 4.60	0.21	-	-	-	18.49	0.48	-	7
Mar-26 4.70	0.17	-	-	-	18.27	0.42	-	35,000
Mar-26 4.80	0.14	-	-	-	18.06	0.35	-	10
Mar-26 4.90	0.11	-	-	-	17.84	0.29	-	18
Mar-26 5.00	0.08	-	-	-	17.63	0.24	-	10
Jun-26 4.20	0.47	-	-	-	20.34	0.71	-	30,020
Jun-26 4.40	0.35	-	-	-	19.41	0.60	-	25,004
Jun-26 4.50	0.29	-	-	-	18.95	0.54	-	10
Jun-26 4.60	0.24	-	-	-	18.74	0.48	-	35
Jun-26 4.70	0.20	-	-	-	18.56	0.42	-	150
Jun-26 4.80	0.17	-	-	-	18.39	0.37	-	150
Jun-26 4.90	0.14	-	-	-	18.21	0.32	-	2,503
Jun-26 5.00	0.11	-	-	-	18.03	0.27	-	10
Sep-26 4.60	0.27	-	-	-	19.23	0.48	-	3
Dec-26 3.70	0.88	-	-	-	22.17	0.89	-	25
Dec-26 3.90	0.71	-	-	-	21.57	0.82	-	17
Dec-26 4.00	0.64	-	-	-	21.27	0.77	-	22,650
Dec-26 4.20	0.50	-	-	-	20.66	0.68	-	47
Dec-26 4.30	0.44	-	-	-	20.36	0.63	-	10
Dec-26 4.40	0.38	-	-	-	20.05	0.58	-	2
Dec-26 4.50	0.33	-	-	-	19.75	0.53	-	20,005
Dec-26 4.60	0.29	-	-	-	19.59	0.48	-	35,000
Dec-26 4.70	0.25	-	-	-	19.45	0.43	-	10
Dec-26 4.90	0.18	-	-	-	19.17	0.34	-	2
Mar-27 4.80	0.24	-	-	-	19.89	0.40	-	4
Jun-27 4.00	0.66	-	-	-	22.07	0.75	-	8
Jun-27 4.80	0.27	-	-	-	20.59	0.40	-	150
Jun-27 4.90	0.24	-	-	-	20.46	0.37	-	150
Jun-27 5.00	0.21	-	-	-	20.33	0.34	-	150
Jun-27 5.75	0.07	-	-	-	19.33	0.15	-	20
Dec-27 4.00	0.69	-	-	-	23.23	0.72	-	110
Dec-27 4.20	0.57	-	-	-	22.89	0.64	-	1
Dec-27 4.40	0.47	-	-	-	22.55	0.56	-	10
Dec-27 4.50	0.43	-	-	-	22.38	0.52	-	26
Dec-27 4.60	0.39	-	-	-	22.25	0.49	-	1
Dec-27 4.70	0.35	-	-	-	22.12	0.45	-	30,000
Dec-27 5.00	0.26	-	-	-	21.74	0.36	-	415
Dec-27 5.25	0.20	-	-	-	21.43	0.30	-	165
Dec-27 6.00	0.08	-	-	-	20.49	0.15	-	12,000
Jun-28 4.00	0.72	-	-	-	24.27	0.71	-	100
Jun-28 5.00	0.31	-	-	-	23.01	0.38	-	4
Dec-28 4.00	0.73	-	-	-	25.07	0.70	-	18
Dec-28 4.40	0.55	-	-	-	24.60	0.55	-	1
Dec-28 4.80	0.41	-	-	-	24.17	0.45	-	10
Dec-28 5.25	0.29	-	-	-	23.70	0.35	-	50
Dec-29 3.40	1.16	-	-	-	26.65	0.93	-	10
Dec-29 4.30	0.63	-	-	-	25.86	0.58	-	1
Dec-29 4.50	0.56	-	-	-	25.68	0.53	-	7
Dec-29 5.00	0.41	-	-	-	25.27	0.42	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	-	-	-	-	27.15	-	-	1
Jul-25 4.10	-	-	-	-	25.91	-	-	5
Jul-25 4.20	-	-	-	-	24.67	-	-	65
Jul-25 4.30	-	-	-	-	23.43	-0.02	-	2
Jul-25 4.40	0.01	-	-	-	22.19	-0.14	-	3
Jul-25 4.50	0.03	-	-	-	20.94	-0.45	-	42
Jul-25 4.60	0.10	-	-	-	20.39	-0.82	-	62
Jul-25 4.70	0.19	-	-	-	19.91	-0.98	-	4
Aug-25 4.30	0.04	-	-	-	22.68	-0.22	-	4
Aug-25 4.40	0.06	-	-	-	21.44	-0.33	-	3
Aug-25 4.60	0.15	-	-	-	19.64	-0.61	-	1
Aug-25 4.70	0.22	-	-	-	19.16	-0.75	-	1
Aug-25 5.00	0.49	-	-	-	17.72	-0.99	-	10
Sep-25 3.40	-	-	-	-	32.29	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	31.06	-0.02	-	31
Sep-25 3.60	0.01	-	-	-	29.82	-0.03	-	715
Sep-25 3.70	0.01	-	-	-	28.59	-0.04	-	103
Sep-25 3.80	0.01	-	-	-	27.35	-0.06	-	1,022
Sep-25 3.90	0.02	-	-	-	26.12	-0.08	-	43
Sep-25 4.00	0.03	-	-	-	24.88	-0.11	-	74
Sep-25 4.10	0.04	-	-	-	23.65	-0.15	-	217
Sep-25 4.20	0.05	-	-	-	22.42	-0.21	-	1,015
Sep-25 4.30	0.07	-	-	-	21.18	-0.27	-	67
Sep-25 4.40	0.10	-	-	-	19.95	-0.36	-	57,567
Sep-25 4.50	0.13	-	-	-	18.71	-0.46	-	106
Sep-25 4.60	0.18	-	-	-	18.20	-0.57	-	192
Sep-25 4.70	0.25	-	-	-	17.76	-0.69	-	153
Sep-25 5.00	0.49	-	-	-	16.45	-0.95	-	4
Dec-25 2.70	-	-	-	-	30.70	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	28.57	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	27.86	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	27.15	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	26.45	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	25.74	-0.05	-	16
Dec-25 3.50	0.02	-	-	-	25.03	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	24.32	-0.09	-	1,872
Dec-25 3.70	0.04	-	-	-	23.61	-0.12	-	13
Dec-25 3.80	0.05	-	-	-	22.90	-0.15	-	624
Dec-25 3.90	0.07	-	-	-	22.19	-0.19	-	199
Dec-25 4.00	0.09	-	-	-	21.48	-0.23	-	80,004
Dec-25 4.10	0.11	-	-	-	20.77	-0.28	-	20,226
Dec-25 4.20	0.14	-	-	-	20.06	-0.34	-	200
Dec-25 4.30	0.18	-	-	-	19.35	-0.41	-	1,566
Dec-25 4.40	0.22	-	-	-	18.64	-0.48	-	245
Dec-25 4.50	0.26	-	-	-	17.93	-0.55	-	1,978
Dec-25 4.60	0.32	-	-	-	17.57	-0.63	-	80,233
Dec-25 4.70	0.39	-	-	-	17.26	-0.70	-	42,188
Dec-25 4.80	0.46	-	-	-	16.94	-0.77	-	30
Dec-25 5.00	0.63	-	-	-	16.30	-0.87	-	17
Dec-25 5.25	0.85	-	-	-	15.51	-0.95	-	100
Dec-25 5.50	1.10	-	-	-	14.71	-0.99	-	100
Dec-25 5.75	1.34	-	-	-	13.92	-1.00	-	425
Dec-25 6.00	1.59	-	-	-	13.12	-1.00	-	153
Dec-25 6.25	1.84	-	-	-	12.33	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.70	-	-	3
Mar-26 3.20	0.02	-	-	-	24.79	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	23.01	-0.09	-	2
Mar-26 3.60	0.05	-	-	-	22.42	-0.12	-	100
Mar-26 3.70	0.06	-	-	-	21.83	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	21.24	-0.18	-	30,000
Mar-26 3.90	0.10	-	-	-	20.65	-0.21	-	122
Mar-26 4.00	0.12	-	-	-	20.06	-0.25	-	142
Mar-26 4.10	0.15	-	-	-	19.46	-0.30	-	35
Mar-26 4.20	0.18	-	-	-	18.87	-0.35	-	149
Mar-26 4.30	0.21	-	-	-	18.28	-0.41	-	30
Mar-26 4.40	0.25	-	-	-	17.69	-0.47	-	30,001
Mar-26 4.50	0.30	-	-	-	17.10	-0.54	-	14
Mar-26 4.60	0.36	-	-	-	16.85	-0.60	-	15,000
Mar-26 4.70	0.42	-	-	-	16.63	-0.66	-	35,000
Jun-26 3.40	0.05	-	-	-	21.70	-0.11	-	1,316
Jun-26 3.50	0.07	-	-	-	21.23	-0.14	-	25
Jun-26 3.60	0.08	-	-	-	20.77	-0.16	-	3,000
Jun-26 3.70	0.10	-	-	-	20.30	-0.20	-	100
Jun-26 3.90	0.15	-	-	-	19.37	-0.27	-	27
Jun-26 4.00	0.17	-	-	-	18.90	-0.31	-	25
Jun-26 4.10	0.21	-	-	-	18.44	-0.36	-	10
Jun-26 4.20	0.24	-	-	-	17.97	-0.41	-	30,525
Jun-26 4.30	0.29	-	-	-	17.51	-0.47	-	12
Jun-26 4.40	0.33	-	-	-	17.04	-0.52	-	25,004
Jun-26 5.00	0.75	0.76	0.76	0.76	15.66	-0.82	1	37
Jun-26 5.50	1.19	-	-	-	14.77	-0.95	-	300
Sep-26 3.20	0.04	-	-	-	21.15	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	20.78	-0.10	-	1
Sep-26 4.00	0.19	-	-	-	18.19	-0.32	-	10,000
Sep-26 4.10	0.23	-	-	-	17.83	-0.36	-	607
Sep-26 6.00	1.68	-	-	-	14.11	-0.99	-	5
Dec-26 3.50	0.10	-	-	-	19.04	-0.18	-	4
Dec-26 3.60	0.12	-	-	-	18.74	-0.21	-	1
Dec-26 3.80	0.18	-	-	-	18.13	-0.28	-	1
Dec-26 3.90	0.21	-	-	-	17.83	-0.33	-	1,280
Dec-26 4.00	0.25	-	-	-	17.53	-0.37	-	22,004
Dec-26 4.10	0.28	-	-	-	17.22	-0.41	-	1
Dec-26 4.30	0.38	-	-	-	16.62	-0.51	-	45
Dec-26 4.40	0.43	-	-	-	16.31	-0.56	-	35
Dec-26 4.50	0.49	-	-	-	16.01	-0.61	-	31
Dec-26 4.60	0.56	-	-	-	15.85	-0.65	-	35,000
Dec-26 4.80	0.70	-	-	-	15.57	-0.74	-	50
Dec-26 5.00	0.85	-	-	-	15.29	-0.81	-	1
Dec-26 6.00	1.76	-	-	-	13.89	-0.98	-	4
Dec-26 6.25	2.00	-	-	-	13.54	-0.99	-	17
Mar-27 4.00	0.27	-	-	-	17.41	-0.37	-	30
Mar-27 4.10	0.31	-	-	-	17.15	-0.41	-	25
Mar-27 4.20	0.35	-	-	-	16.89	-0.46	-	600
Mar-27 4.50	0.52	-	-	-	16.12	-0.59	-	5
Mar-27 4.70	0.65	-	-	-	15.84	-0.67	-	1
Jun-27 3.80	0.23	-	-	-	17.06	-0.33	-	10
Jun-27 3.90	0.27	-	-	-	16.85	-0.37	-	19
Jun-27 4.00	0.31	-	-	-	16.63	-0.41	-	10
Jun-27 4.30	0.46	-	-	-	15.99	-0.54	-	10
Jun-27 4.40	0.51	-	-	-	15.78	-0.58	-	5
Dec-27 2.20	0.01	-	-	-	20.13	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	18.77	-0.12	-	7,500
Dec-27 4.00	0.39	-	-	-	17.07	-0.44	-	3
Dec-27 4.10	0.44	-	-	-	16.90	-0.47	-	3
Dec-27 4.20	0.49	-	-	-	16.73	-0.51	-	1
Dec-27 4.60	0.74	-	-	-	16.09	-0.66	-	250
Dec-27 4.70	0.81	-	-	-	15.96	-0.69	-	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	0.01	-	-	-	19.66	0.18	-	1
Sep-25 4.20	0.38	-	-	-	22.51	0.79	-	10
Dec-25 3.00	1.39	-	-	-	28.71	0.97	-	5
Dec-25 4.50	0.16	-	-	-	18.07	0.44	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.20	-	-	-	-	24.67	-	-	650
Aug-25 4.20	0.02	-	-	-	23.92	-0.14	-	660
Sep-25 3.80	0.01	-	-	-	27.35	-0.06	-	120
Sep-25 4.00	0.03	-	-	-	24.88	-0.11	-	10
Sep-25 4.10	0.04	-	-	-	23.65	-0.15	-	570
Sep-25 4.30	0.07	-	-	-	21.18	-0.27	-	1
Sep-25 5.00	0.48	-	-	-	16.45	-0.91	-	9
Dec-25 3.60	0.03	-	-	-	24.32	-0.09	-	240
Dec-25 3.90	0.07	-	-	-	22.19	-0.19	-	300
Dec-25 4.00	0.09	-	-	-	21.48	-0.23	-	5
Dec-25 4.10	0.11	-	-	-	20.77	-0.28	-	590
Dec-25 4.30	0.18	-	-	-	19.35	-0.40	-	750
Dec-25 5.00	0.63	-	-	-	16.30	-0.86	-	10
Dec-25 7.50	3.08	-	-	-	8.36	-0.99	-	5
Dec-25 8.50	4.07	-	-	-	5.18	-0.99	-	48
Dec-25 9.50	5.06	-	-	-	3.67	-0.99	-	50
Dec-25 10.00	5.56	-	-	-	3.67	-0.99	-	53
Dec-25 11.00	6.55	-	-	-	3.67	-0.99	-	52
Dec-25 12.00	7.54	-	-	-	3.67	-0.99	-	361
Dec-25 16.50	12.00	-	-	-	3.67	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	19.46	-0.29	-	600
Mar-26 4.30	0.21	-	-	-	18.28	-0.40	-	680
Mar-26 5.00	0.63	-	-	-	15.99	-0.80	-	5
Mar-26 7.75	3.29	-	-	-	10.10	-0.99	-	750
Jun-26 4.20	0.24	-	-	-	17.97	-0.41	-	760

	Previous Close	2.05		14/07/25
	UNICAJA Close	2.07		14/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.00	-	-	-	-	29.93	-0.12	-	5
Dec-25 1.30	-	-	-	-	29.09	-0.01	-	8

	Previous Close	96.00		14/07/25
	VIDRALA Close	95.50		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	5.57	-	-	-	20.47	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	2.44	-	-	-	20.08	-0.29	-	5
Mar-26 105.00	11.71	-	-	-	17.74	-0.72	-	4

	Previous Close	59.70		14/07/25
	VISCOFAN Close	60.20		14/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 62.98	-	-	-	-	14.47	-	-	1
Aug-25 62.98	0.34	-	-	-	17.11	0.20	-	1
Aug-25 64.95	0.07	-	-	-	15.90	0.06	-	1
Sep-25 62.98	0.77	-	-	-	16.67	0.29	-	1
Dec-25 49.20	11.57	-	-	-	20.83	0.95	-	1
Dec-25 64.95	0.88	-	-	-	15.32	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 55.11	-	-	-	-	19.20	-	-	1
Jul-25 59.04	0.07	-	-	-	17.09	-0.13	-	4
Jul-25 61.01	0.93	-	-	-	15.95	-0.78	-	1
Aug-25 59.04	0.76	-	-	-	18.24	-0.34	-	2
Sep-25 51.17	0.06	-	-	-	20.59	-0.03	-	1
Sep-25 53.14	0.13	-	-	-	19.64	-0.06	-	1
Sep-25 59.04	1.13	1.10	1.10	1.10	16.80	-0.37	1	4
Dec-25 53.14	0.43	-	-	-	15.21	-0.14	-	1
Dec-25 55.11	0.76	-	-	-	14.61	-0.22	-	1
Dec-25 59.04	2.06	-	-	-	13.41	-0.48	-	4
Dec-25 61.01	3.10	-	-	-	12.69	-0.63	-	2
Dec-25 62.98	4.41	-	-	-	11.80	-0.78	-	3
Mar-26 57.08	1.93	-	-	-	15.04	-0.36	-	1
Mar-26 59.04	2.74	-	-	-	14.59	-0.47	-	1
Mar-26 62.98	4.99	-	-	-	13.47	-0.70	-	2

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

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

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