Boletin

DAILY BULLETIN 06/26/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,310	-	-	7,310	-
MINI IBEX-35	1,065	81	102	1,248	0.79
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	556	32,384	4,906	37,846	6.60
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,680	-	-	67,680
MINI IBEX-35	2,390	84,697	88,576	175,663
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,628,456	1,592,881	3,836,965	7,058,302
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,811.80		26/06/25
	IBEX - 35 Close	13,815.50		26/06/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13,737.1	13,775	13,813	13,707	7,310	67,559
15-Aug-25	13,756.0	-	-	-	-	31
19-Sep-25	13,770.0	-	-	-	-	-
19-Dec-25	13,693.0	-	-	-	-	90
20-Mar-26	13,683.0	-	-	-	-	-
19-Jun-26	13,523.0	-	-	-	-	-
18-Sep-26	13,445.0	-	-	-	-	-
18-Dec-26	13,356.0	-	-	-	-	-
19-Mar-27	13,349.0	-	-	-	-	-
18-Jun-27	13,193.0	-	-	-	-	-
17-Sep-27	13,122.0	-	-	-	-	-
17-Dec-27	13,049.0	-	-	-	-	-
16-Jun-28	12,914.0	-	-	-	-	-
15-Dec-28	12,774.0	-	-	-	-	-
15-Jun-29	12,655.0	-	-	-	-	-
21-Dec-29	12,536.0	-	-	-	-	-
21-Jun-30	12,402.0	-	-	-	-	-

	Previous Close	-		26/06/25
	MINI IBEX-35 Close	-		26/06/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	13,818.0	-	-	-	-	-
04-Jul-25	13,734.0	-	-	-	-	-
11-Jul-25	13,734.0	-	-	-	-	-
18-Jul-25	13,737.1	13,750	13,810	13,710	1,040	2,333
15-Aug-25	13,756.0	13,775	13,825	13,740	25	52
19-Sep-25	13,770.0	-	-	-	-	4
19-Dec-25	13,693.0	-	-	-	-	1
20-Mar-26	13,683.0	-	-	-	-	-
19-Jun-26	13,523.0	-	-	-	-	-
18-Sep-26	13,445.0	-	-	-	-	-
18-Dec-26	13,356.0	-	-	-	-	-
19-Mar-27	13,349.0	-	-	-	-	-
18-Jun-27	13,193.0	-	-	-	-	-
17-Sep-27	13,122.0	-	-	-	-	-
17-Dec-27	13,049.0	-	-	-	-	-
16-Jun-28	12,914.0	-	-	-	-	-
15-Dec-28	12,774.0	-	-	-	-	-
15-Jun-29	12,655.0	-	-	-	-	-
21-Dec-29	12,536.0	-	-	-	-	-
21-Jun-30	12,402.0	-	-	-	-	-

	Previous Close	-		26/06/25
	MICRO IBEX-35 Close	-		26/06/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13,737.1	-	-	-	-	-
15-Aug-25	13,756.0	-	-	-	-	-

	Previous Close	1,192.40		26/06/25
	IBEX BANCOS Close	1,191.60		26/06/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,193.0	-	-	-	-	-
15-Aug-25	1,195.0	-	-	-	-	-
19-Sep-25	1,195.0	-	-	-	-	-
19-Dec-25	1,177.0	-	-	-	-	-
20-Mar-26	1,180.0	-	-	-	-	-
19-Jun-26	1,154.0	-	-	-	-	-
18-Sep-26	1,156.0	-	-	-	-	-
18-Dec-26	1,137.0	-	-	-	-	-
19-Mar-27	1,140.0	-	-	-	-	-
18-Jun-27	1,115.0	-	-	-	-	-
17-Sep-27	1,118.0	-	-	-	-	-
17-Dec-27	1,101.0	-	-	-	-	-
16-Jun-28	1,081.0	-	-	-	-	-
15-Dec-28	1,067.0	-	-	-	-	-
15-Jun-29	1,049.0	-	-	-	-	-
21-Dec-29	1,038.0	-	-	-	-	-
21-Jun-30	1,019.0	-	-	-	-	-

	Previous Close	1,691.20		26/06/25
	IBEX ENERGIA Close	1,693.00		26/06/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,648.1	-	-	-	-	-
15-Aug-25	1,649.0	-	-	-	-	-
19-Sep-25	1,652.0	-	-	-	-	-
19-Dec-25	1,655.0	-	-	-	-	-
20-Mar-26	1,633.0	-	-	-	-	-
19-Jun-26	1,636.0	-	-	-	-	-
18-Sep-26	1,593.0	-	-	-	-	-
18-Dec-26	1,595.0	-	-	-	-	-
19-Mar-27	1,574.0	-	-	-	-	-
18-Jun-27	1,578.0	-	-	-	-	-
17-Sep-27	1,537.0	-	-	-	-	-
17-Dec-27	1,540.0	-	-	-	-	-
16-Jun-28	1,526.0	-	-	-	-	-
15-Dec-28	1,490.0	-	-	-	-	-
15-Jun-29	1,478.0	-	-	-	-	-
21-Dec-29	1,445.0	-	-	-	-	-
21-Jun-30	1,434.0	-	-	-	-	-

	Previous Close	277.00		26/06/25
	IBEX - 35 Impacto DIV Close	282.90		26/06/25

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	540.0	-	-	-	-	5,725
18-Dec-26	539.0	-	-	-	-	600
17-Dec-27	528.0	-	-	-	-	75
15-Dec-28	513.0	-	-	-	-	150
21-Dec-29	510.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	150.40		26/06/25
	ACCIONA Close	150.50		26/06/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	145.43	-	-	-	-	-
15-Aug-25	145.65	-	-	-	-	-
19-Sep-25	145.92	148.21	148.81	147.60	35	1,142
19-Dec-25	146.58	-	-	-	-	-
20-Mar-26	147.20	-	-	-	-	-
19-Jun-26	147.81	-	-	-	-	-
18-Sep-26	143.28	-	-	-	-	-
18-Dec-26	143.84	-	-	-	-	-
19-Mar-27	144.47	-	-	-	-	-
18-Jun-27	145.12	-	-	-	-	-
17-Sep-27	140.60	-	-	-	-	-
17-Dec-27	141.29	-	-	-	-	-
16-Jun-28	142.74	-	-	-	-	-
15-Dec-28	138.95	-	-	-	-	-
15-Jun-29	140.56	-	-	-	-	-
21-Dec-29	136.94	-	-	-	-	-
21-Jun-30	138.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	145.43	-	-	-	-	-
15-Aug-25	145.65	-	-	-	-	-
19-Sep-25	145.92	-	-	-	-	-
19-Dec-25	146.58	-	-	-	-	-
20-Mar-26	147.20	-	-	-	-	-
19-Jun-26	147.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	150.50	-	-	-	-	-

	Previous Close	19.33		26/06/25
	ACCIONA ENERGIA Close	19.57		26/06/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.59	-	-	-	-	-
15-Aug-25	19.62	-	-	-	-	-
19-Sep-25	19.66	-	-	-	-	-
19-Dec-25	19.75	-	-	-	-	-
20-Mar-26	19.83	-	-	-	-	-
19-Jun-26	19.41	-	-	-	-	-
18-Sep-26	19.49	-	-	-	-	-
18-Dec-26	19.57	-	-	-	-	-
19-Mar-27	19.65	-	-	-	-	-
18-Jun-27	19.24	-	-	-	-	-
17-Sep-27	19.33	-	-	-	-	-
17-Dec-27	19.43	-	-	-	-	-
16-Jun-28	19.13	-	-	-	-	-
15-Dec-28	19.34	-	-	-	-	-
15-Jun-29	19.06	-	-	-	-	-
21-Dec-29	19.29	-	-	-	-	-
21-Jun-30	19.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.59	-	-	-	-	-
15-Aug-25	19.62	-	-	-	-	-
19-Sep-25	19.66	-	-	-	-	-
19-Dec-25	19.75	-	-	-	-	-
20-Mar-26	19.83	-	-	-	-	-
19-Jun-26	19.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.57	-	-	-	-	-

	Previous Close	10.54		26/06/25
	ACERINOX Close	10.72		26/06/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.42	-	-	-	-	-
15-Aug-25	10.44	-	-	-	-	-
19-Sep-25	10.46	-	-	-	-	-
19-Dec-25	10.51	-	-	-	-	-
20-Mar-26	10.22	-	-	-	-	-
19-Jun-26	10.26	-	-	-	-	-
18-Sep-26	9.97	-	-	-	-	-
18-Dec-26	10.01	-	-	-	-	-
19-Mar-27	9.71	-	-	-	-	-
18-Jun-27	9.76	-	-	-	-	-
17-Sep-27	9.46	-	-	-	-	-
17-Dec-27	9.51	-	-	-	-	-
16-Jun-28	9.26	-	-	-	-	-
15-Dec-28	9.01	-	-	-	-	-
15-Jun-29	8.75	-	-	-	-	-
21-Dec-29	8.48	-	-	-	-	-
21-Jun-30	8.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.42	-	-	-	-	-
15-Aug-25	10.44	-	-	-	-	-
19-Sep-25	10.46	-	-	-	-	-
19-Dec-25	10.51	-	-	-	-	-
20-Mar-26	10.22	-	-	-	-	-
19-Jun-26	10.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.72	-	-	-	-	-

	Previous Close	57.55		26/06/25
	ACS Close	57.90		26/06/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.29	-	-	-	-	-
15-Aug-25	56.38	-	-	-	-	-
19-Sep-25	56.48	56.92	56.92	56.64	70	51
19-Dec-25	56.74	-	-	-	-	-
20-Mar-26	56.51	-	-	-	-	-
19-Jun-26	56.74	-	-	-	-	-
18-Sep-26	55.26	-	-	-	-	-
18-Dec-26	55.48	-	-	-	-	-
19-Mar-27	55.25	-	-	-	-	-
18-Jun-27	55.50	-	-	-	-	-
17-Sep-27	54.04	-	-	-	-	-
17-Dec-27	54.30	-	-	-	-	-
16-Jun-28	54.39	-	-	-	-	-
15-Dec-28	53.44	-	-	-	-	-
15-Jun-29	53.58	-	-	-	-	-
21-Dec-29	52.70	-	-	-	-	-
21-Jun-30	51.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.29	-	-	-	-	-
15-Aug-25	56.38	-	-	-	-	-
19-Sep-25	56.48	-	-	-	-	-
19-Dec-25	56.74	-	-	-	-	-
20-Mar-26	56.51	-	-	-	-	-
19-Jun-26	56.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.90	-	-	-	-	-

	Previous Close	22.63		26/06/25
	AENA Close	22.44		26/06/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.46	-	-	-	-	-
15-Aug-25	22.50	-	-	-	-	-
19-Sep-25	22.54	-	-	-	-	30
19-Dec-25	22.64	-	-	-	-	-
20-Mar-26	22.74	-	-	-	-	-
19-Jun-26	21.77	-	-	-	-	-
18-Sep-26	21.85	-	-	-	-	-
18-Dec-26	21.94	-	-	-	-	-
19-Mar-27	22.03	-	-	-	-	-
18-Jun-27	21.02	-	-	-	-	-
17-Sep-27	21.12	-	-	-	-	-
17-Dec-27	21.23	-	-	-	-	-
16-Jun-28	20.31	-	-	-	-	-
15-Dec-28	20.54	-	-	-	-	-
15-Jun-29	19.61	-	-	-	-	-
21-Dec-29	19.86	-	-	-	-	-
21-Jun-30	18.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.46	-	-	-	-	-
15-Aug-25	22.50	-	-	-	-	-
19-Sep-25	22.54	-	-	-	-	-
19-Dec-25	22.64	-	-	-	-	-
20-Mar-26	22.74	-	-	-	-	-
19-Jun-26	21.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.44	-	-	-	-	-

	Previous Close	10.74		26/06/25
	ALMIRALL Close	10.76		26/06/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.77	-	-	-	-	-
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.90	-	-	-	-	-
19-Jun-26	10.76	-	-	-	-	-
18-Sep-26	10.81	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	-
19-Mar-27	10.90	-	-	-	-	-
18-Jun-27	10.75	-	-	-	-	-
17-Sep-27	10.80	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
16-Jun-28	10.76	-	-	-	-	-
15-Dec-28	10.88	-	-	-	-	-
15-Jun-29	10.80	-	-	-	-	-
21-Dec-29	10.93	-	-	-	-	-
21-Jun-30	10.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.77	-	-	-	-	-
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.90	-	-	-	-	-
19-Jun-26	10.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.76	-	-	-	-	-

	Previous Close	68.68		26/06/25
	AMADEUS Close	68.72		26/06/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	67.91	-	-	-	-	-
15-Aug-25	68.01	-	-	-	-	-
19-Sep-25	68.14	-	-	-	-	11
19-Dec-25	68.45	-	-	-	-	-
20-Mar-26	68.20	-	-	-	-	-
19-Jun-26	68.48	-	-	-	-	-
18-Sep-26	67.79	-	-	-	-	-
18-Dec-26	68.06	-	-	-	-	-
19-Mar-27	67.75	-	-	-	-	-
18-Jun-27	68.06	-	-	-	-	-
17-Sep-27	67.28	-	-	-	-	-
17-Dec-27	67.61	-	-	-	-	-
16-Jun-28	67.64	-	-	-	-	-
15-Dec-28	67.15	-	-	-	-	-
15-Jun-29	67.19	-	-	-	-	-
21-Dec-29	66.67	-	-	-	-	-
21-Jun-30	66.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	67.91	-	-	-	-	-
15-Aug-25	68.01	-	-	-	-	-
19-Sep-25	68.14	-	-	-	-	-
19-Dec-25	68.45	-	-	-	-	-
20-Mar-26	68.20	-	-	-	-	-
19-Jun-26	68.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.72	-	-	-	-	-

	Previous Close	26.58		26/06/25
	ARCELORMITTAL Close	27.00		26/06/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.03	-	-	-	-	-
15-Aug-25	27.07	-	-	-	-	-
19-Sep-25	27.12	-	-	-	-	81
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	27.14	-	-	-	-	-
19-Jun-26	27.04	-	-	-	-	-
18-Sep-26	27.15	-	-	-	-	-
18-Dec-26	27.06	-	-	-	-	-
19-Mar-27	27.17	-	-	-	-	-
18-Jun-27	27.09	-	-	-	-	-
17-Sep-27	27.22	-	-	-	-	-
17-Dec-27	27.15	-	-	-	-	-
16-Jun-28	27.22	-	-	-	-	-
15-Dec-28	27.31	-	-	-	-	-
15-Jun-29	27.41	-	-	-	-	-
21-Dec-29	27.54	-	-	-	-	-
21-Jun-30	27.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.03	-	-	-	-	-
15-Aug-25	27.07	-	-	-	-	-
19-Sep-25	27.12	-	-	-	-	-
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	27.14	-	-	-	-	-
19-Jun-26	27.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.00	-	-	-	-	-

	Previous Close	4.99		26/06/25
	ATRESMEDIA Close	4.98		26/06/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.98	-	-	-	-	-
15-Aug-25	4.99	-	-	-	-	-
19-Sep-25	5.00	-	-	-	-	-
19-Dec-25	4.84	-	-	-	-	-
20-Mar-26	4.86	-	-	-	-	-
19-Jun-26	4.64	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.50	-	-	-	-	-
19-Mar-27	4.52	-	-	-	-	-
18-Jun-27	4.28	-	-	-	-	-
17-Sep-27	4.30	-	-	-	-	-
17-Dec-27	4.14	-	-	-	-	-
16-Jun-28	3.91	-	-	-	-	-
15-Dec-28	3.78	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.98	-	-	-	-	-
15-Aug-25	4.99	-	-	-	-	-
19-Sep-25	5.00	-	-	-	-	-
19-Dec-25	4.84	-	-	-	-	-
20-Mar-26	4.86	-	-	-	-	-
19-Jun-26	4.64	-	-	-	-	-

	Previous Close	1.51		26/06/25
	AUDAX RENOV Close	1.52		26/06/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.52	-	-	-	-	-

	Previous Close	45.50		26/06/25
	AUXIL. FF.CC Close	45.90		26/06/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.90	-	-	-	-	-

	Previous Close	2.64		26/06/25
	B.SABADELL Close	2.65		26/06/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.65	-	-	-	-	-
15-Aug-25	2.65	-	-	-	-	-
19-Sep-25	2.59	-	-	-	-	450
19-Dec-25	2.60	-	-	-	-	-
20-Mar-26	2.54	-	-	-	-	-
19-Jun-26	2.48	-	-	-	-	-
18-Sep-26	2.42	-	-	-	-	-
18-Dec-26	2.43	-	-	-	-	-
19-Mar-27	2.37	-	-	-	-	-
18-Jun-27	2.31	-	-	-	-	-
17-Sep-27	2.25	-	-	-	-	-
17-Dec-27	2.27	-	-	-	-	-
16-Jun-28	2.15	-	-	-	-	-
15-Dec-28	2.10	-	-	-	-	-
15-Jun-29	1.98	-	-	-	-	-
21-Dec-29	1.93	-	-	-	-	-
21-Jun-30	1.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.65	-	-	-	-	-
15-Aug-25	2.65	-	-	-	-	-
19-Sep-25	2.59	-	-	-	-	-
19-Dec-25	2.60	-	-	-	-	-
20-Mar-26	2.54	-	-	-	-	-
19-Jun-26	2.48	-	-	-	-	-

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

	Previous Close	11.02		26/06/25
	BANKINTER Close	10.93		26/06/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.94	-	-	-	-	-
15-Aug-25	10.95	-	-	-	-	-
19-Sep-25	10.98	10.99	10.99	10.99	5	145
19-Dec-25	10.73	-	-	-	-	-
20-Mar-26	10.77	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.58	-	-	-	-	-
18-Dec-26	10.32	-	-	-	-	-
19-Mar-27	10.36	-	-	-	-	-
18-Jun-27	10.28	-	-	-	-	-
17-Sep-27	10.17	-	-	-	-	-
17-Dec-27	9.91	-	-	-	-	-
16-Jun-28	9.88	-	-	-	-	-
15-Dec-28	9.52	-	-	-	-	-
15-Jun-29	9.49	-	-	-	-	-
21-Dec-29	9.15	-	-	-	-	-
21-Jun-30	9.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.94	-	-	-	-	-
15-Aug-25	10.95	-	-	-	-	-
19-Sep-25	10.98	-	-	-	-	-
19-Dec-25	10.73	-	-	-	-	-
20-Mar-26	10.77	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.93	-	-	-	-	-

	Previous Close	12.71		26/06/25
	BBVA Close	12.76		26/06/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	12.76	-	-	-	-	-
04-Jul-25	12.77	-	-	-	-	-
11-Jul-25	12.77	-	-	-	-	-
18-Jul-25	12.78	-	-	-	-	-
15-Aug-25	12.79	-	-	-	-	-
19-Sep-25	12.82	12.80	12.94	12.80	27	237
19-Dec-25	12.58	-	-	-	-	12,500
20-Mar-26	12.63	-	-	-	-	-
19-Jun-26	12.30	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-
18-Dec-26	12.11	-	-	-	-	-
19-Mar-27	12.16	-	-	-	-	-
18-Jun-27	11.87	-	-	-	-	-
17-Sep-27	11.93	-	-	-	-	-
17-Dec-27	11.73	-	-	-	-	-
16-Jun-28	11.49	-	-	-	-	-
15-Dec-28	11.36	-	-	-	-	-
15-Jun-29	11.11	-	-	-	-	-
21-Dec-29	11.01	-	-	-	-	-
21-Jun-30	10.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.78	-	-	-	-	-
15-Aug-25	12.79	-	-	-	-	-
19-Sep-25	12.82	-	-	-	-	-
19-Dec-25	12.58	-	-	-	-	-
20-Mar-26	12.63	-	-	-	-	-
19-Jun-26	12.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.76	-	-	-	-	-

	Previous Close	7.31		26/06/25
	CAIXABANK Close	7.27		26/06/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.28	-	-	-	-	-
15-Aug-25	7.29	-	-	-	-	-
19-Sep-25	7.31	-	-	-	-	147
19-Dec-25	7.20	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	6.99	-	-	-	-	-
18-Sep-26	7.01	-	-	-	-	-
18-Dec-26	6.90	-	-	-	-	-
19-Mar-27	6.93	-	-	-	-	-
18-Jun-27	6.70	-	-	-	-	-
17-Sep-27	6.73	-	-	-	-	-
17-Dec-27	6.63	-	-	-	-	-
16-Jun-28	6.50	-	-	-	-	-
15-Dec-28	6.38	-	-	-	-	-
15-Jun-29	6.26	-	-	-	-	-
21-Dec-29	6.14	-	-	-	-	-
21-Jun-30	5.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.28	-	-	-	-	-
15-Aug-25	7.29	-	-	-	-	-
19-Sep-25	7.31	-	-	-	-	-
19-Dec-25	7.20	-	-	-	-	-
20-Mar-26	7.23	-	-	-	-	-
19-Jun-26	6.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.27	-	-	-	-	-

	Previous Close	32.85		26/06/25
	CELLNEX Close	33.00		26/06/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.04	-	-	-	-	-
15-Aug-25	33.09	-	-	-	-	-
19-Sep-25	33.15	-	-	-	-	10
19-Dec-25	33.25	-	-	-	-	-
20-Mar-26	33.39	-	-	-	-	-
19-Jun-26	33.18	-	-	-	-	-
18-Sep-26	33.31	-	-	-	-	-
18-Dec-26	33.08	-	-	-	-	-
19-Mar-27	33.22	-	-	-	-	-
18-Jun-27	32.99	-	-	-	-	-
17-Sep-27	33.15	-	-	-	-	-
17-Dec-27	32.93	-	-	-	-	-
16-Jun-28	32.86	-	-	-	-	-
15-Dec-28	32.81	-	-	-	-	-
15-Jun-29	32.74	-	-	-	-	-
21-Dec-29	32.70	-	-	-	-	-
21-Jun-30	32.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.04	-	-	-	-	-
15-Aug-25	33.09	-	-	-	-	-
19-Sep-25	33.15	-	-	-	-	-
19-Dec-25	33.25	-	-	-	-	-
20-Mar-26	33.39	-	-	-	-	-
19-Jun-26	33.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.00	-	-	-	-	-

	Previous Close	24.05		26/06/25
	CIE AUTOMOTIVE Close	24.05		26/06/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.62	-	-	-	-	-
15-Aug-25	23.65	-	-	-	-	-
19-Sep-25	23.70	-	-	-	-	260
19-Dec-25	23.81	-	-	-	-	-
20-Mar-26	23.35	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	22.99	-	-	-	-	-
18-Dec-26	23.08	-	-	-	-	-
19-Mar-27	22.61	-	-	-	-	-
18-Jun-27	22.71	-	-	-	-	-
17-Sep-27	22.25	-	-	-	-	-
17-Dec-27	22.36	-	-	-	-	-
16-Jun-28	21.99	-	-	-	-	-
15-Dec-28	21.62	-	-	-	-	-
15-Jun-29	21.24	-	-	-	-	-
21-Dec-29	20.87	-	-	-	-	-
21-Jun-30	20.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.62	-	-	-	-	-
15-Aug-25	23.65	-	-	-	-	-
19-Sep-25	23.70	-	-	-	-	-
19-Dec-25	23.81	-	-	-	-	-
20-Mar-26	23.35	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-

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

	Previous Close	5.86		26/06/25
	COLONIAL Close	5.95		26/06/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.95	-	-	-	-	-
15-Aug-25	5.96	-	-	-	-	-
19-Sep-25	5.97	-	-	-	-	135
19-Dec-25	6.00	-	-	-	-	-
20-Mar-26	6.02	-	-	-	-	-
19-Jun-26	5.74	-	-	-	-	-
18-Sep-26	5.76	-	-	-	-	-
18-Dec-26	5.78	-	-	-	-	-
19-Mar-27	5.81	-	-	-	-	-
18-Jun-27	5.50	-	-	-	-	-
17-Sep-27	5.52	-	-	-	-	-
17-Dec-27	5.55	-	-	-	-	-
16-Jun-28	5.61	-	-	-	-	-
15-Dec-28	5.33	-	-	-	-	-
15-Jun-29	5.39	-	-	-	-	-
21-Dec-29	5.08	-	-	-	-	-
21-Jun-30	4.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.95	-	-	-	-	-
15-Aug-25	5.96	-	-	-	-	-
19-Sep-25	5.97	-	-	-	-	-
19-Dec-25	6.00	-	-	-	-	-
20-Mar-26	6.02	-	-	-	-	-
19-Jun-26	5.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.95	-	-	-	-	-

	Previous Close	0.23		26/06/25
	D. FELGUERA Close	0.23		26/06/25

FUTURES D. FELGUERA

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

	Previous Close	17.50		26/06/25
	EBRO FOODS Close	17.32		26/06/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.34	-	-	-	-	-
15-Aug-25	17.37	-	-	-	-	-
19-Sep-25	17.40	-	-	-	-	-
19-Dec-25	17.25	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-
19-Jun-26	17.15	-	-	-	-	-
18-Sep-26	16.98	-	-	-	-	-
18-Dec-26	16.80	-	-	-	-	-
19-Mar-27	16.88	-	-	-	-	-
18-Jun-27	16.70	-	-	-	-	-
17-Sep-27	16.53	-	-	-	-	-
17-Dec-27	16.36	-	-	-	-	-
16-Jun-28	16.27	-	-	-	-	-
15-Dec-28	15.92	-	-	-	-	-
15-Jun-29	15.85	-	-	-	-	-
21-Dec-29	15.52	-	-	-	-	-
21-Jun-30	15.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.34	-	-	-	-	-
15-Aug-25	17.37	-	-	-	-	-
19-Sep-25	17.40	-	-	-	-	-
19-Dec-25	17.25	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-
19-Jun-26	17.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.32	-	-	-	-	-

	Previous Close	14.19		26/06/25
	ENAGAS Close	14.29		26/06/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.71	-	-	-	-	-
15-Aug-25	13.73	-	-	-	-	-
19-Sep-25	13.75	-	-	-	-	10
19-Dec-25	13.42	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.53	-	-	-	-	-
18-Sep-26	12.98	-	-	-	-	-
18-Dec-26	12.63	-	-	-	-	-
19-Mar-27	12.68	-	-	-	-	-
18-Jun-27	12.74	-	-	-	-	-
17-Sep-27	12.20	-	-	-	-	-
17-Dec-27	11.84	-	-	-	-	-
16-Jun-28	11.96	-	-	-	-	-
15-Dec-28	10.80	-	-	-	-	-
15-Jun-29	10.93	-	-	-	-	-
21-Dec-29	10.13	-	-	-	-	-
21-Jun-30	10.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.71	-	-	-	-	-
15-Aug-25	13.73	-	-	-	-	-
19-Sep-25	13.75	-	-	-	-	-
19-Dec-25	13.42	-	-	-	-	-
20-Mar-26	13.47	-	-	-	-	-
19-Jun-26	13.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.29	-	-	-	-	-

	Previous Close	2.86		26/06/25
	ENCE Close	2.91		26/06/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.92	-	-	-	-	-
15-Aug-25	2.87	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	-
19-Dec-25	2.84	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.86	-	-	-	-	-
18-Sep-26	2.82	-	-	-	-	-
18-Dec-26	2.77	-	-	-	-	-
19-Mar-27	2.78	-	-	-	-	-
18-Jun-27	2.80	-	-	-	-	-
17-Sep-27	2.72	-	-	-	-	-
17-Dec-27	2.65	-	-	-	-	-
16-Jun-28	2.67	-	-	-	-	-
15-Dec-28	2.52	-	-	-	-	-
15-Jun-29	2.55	-	-	-	-	-
21-Dec-29	2.40	-	-	-	-	-
21-Jun-30	2.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.92	-	-	-	-	-
15-Aug-25	2.87	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	-
19-Dec-25	2.84	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	27.24		26/06/25
	ENDESA Close	27.19		26/06/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.40	-	-	-	-	-
15-Aug-25	26.44	-	-	-	-	-
19-Sep-25	26.49	26.90	26.93	26.90	2	506
19-Dec-25	26.61	-	-	-	-	5,000
20-Mar-26	26.20	-	-	-	-	-
19-Jun-26	26.31	-	-	-	-	-
18-Sep-26	25.58	-	-	-	-	-
18-Dec-26	25.68	-	-	-	-	-
19-Mar-27	25.25	-	-	-	-	-
18-Jun-27	25.37	-	-	-	-	-
17-Sep-27	24.63	-	-	-	-	-
17-Dec-27	24.75	-	-	-	-	-
16-Jun-28	24.44	-	-	-	-	-
15-Dec-28	23.82	-	-	-	-	-
15-Jun-29	23.51	-	-	-	-	-
21-Dec-29	22.90	-	-	-	-	-
21-Jun-30	22.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.40	-	-	-	-	-
15-Aug-25	26.44	-	-	-	-	-
19-Sep-25	26.49	-	-	-	-	-
19-Dec-25	26.61	-	-	-	-	-
20-Mar-26	26.20	-	-	-	-	-
19-Jun-26	26.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.19	-	-	-	-	-

	Previous Close	4.48		26/06/25
	FAES Close	4.50		26/06/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	11.92		26/06/25
	FCC Close	11.98		26/06/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.99	-	-	-	-	-
15-Aug-25	12.01	-	-	-	-	-
19-Sep-25	12.03	-	-	-	-	-
19-Dec-25	12.09	-	-	-	-	-
20-Mar-26	12.14	-	-	-	-	-
19-Jun-26	12.19	-	-	-	-	-
18-Sep-26	11.55	-	-	-	-	-
18-Dec-26	11.59	-	-	-	-	-
19-Mar-27	11.64	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.04	-	-	-	-	-
17-Dec-27	11.09	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.72	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-
21-Jun-30	10.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.99	-	-	-	-	-
15-Aug-25	12.01	-	-	-	-	-
19-Sep-25	12.03	-	-	-	-	-
19-Dec-25	12.09	-	-	-	-	-
20-Mar-26	12.14	-	-	-	-	-
19-Jun-26	12.19	-	-	-	-	-

	Previous Close	15.19		26/06/25
	FCC INM Close	15.32		26/06/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.72	-	-	-	-	-
20-Mar-26	14.85	-	-	-	-	-

	Previous Close	44.82		26/06/25
	FERROVIAL Close	44.91		26/06/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.96	-	-	-	-	-
15-Aug-25	45.03	-	-	-	-	-
19-Sep-25	45.12	-	-	-	-	10
19-Dec-25	44.93	-	-	-	-	-
20-Mar-26	45.12	-	-	-	-	-
19-Jun-26	45.04	-	-	-	-	-
18-Sep-26	45.22	-	-	-	-	-
18-Dec-26	45.00	-	-	-	-	-
19-Mar-27	45.20	-	-	-	-	-
18-Jun-27	45.14	-	-	-	-	-
17-Sep-27	45.35	-	-	-	-	-
17-Dec-27	45.16	-	-	-	-	-
16-Jun-28	45.62	-	-	-	-	-
15-Dec-28	45.45	-	-	-	-	-
15-Jun-29	45.97	-	-	-	-	-
21-Dec-29	45.86	-	-	-	-	-
21-Jun-30	46.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.96	-	-	-	-	-
15-Aug-25	45.03	-	-	-	-	-
19-Sep-25	45.12	-	-	-	-	-
19-Dec-25	44.93	-	-	-	-	-
20-Mar-26	45.12	-	-	-	-	-
19-Jun-26	45.04	-	-	-	-	-
31-Dec-99	44.91	-	-	-	-	-

	Previous Close	21.00		26/06/25
	FLUIDRA Close	21.16		26/06/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.88	-	-	-	-	-
15-Aug-25	20.92	-	-	-	-	-
19-Sep-25	20.96	-	-	-	-	-
19-Dec-25	20.75	-	-	-	-	-
20-Mar-26	20.84	-	-	-	-	-
19-Jun-26	20.92	-	-	-	-	-
18-Sep-26	20.68	-	-	-	-	-
18-Dec-26	20.43	-	-	-	-	-
19-Mar-27	20.52	-	-	-	-	-
18-Jun-27	20.61	-	-	-	-	-
17-Sep-27	20.35	-	-	-	-	-
17-Dec-27	20.09	-	-	-	-	-
16-Jun-28	20.29	-	-	-	-	-
15-Dec-28	19.75	-	-	-	-	-
15-Jun-29	19.98	-	-	-	-	-
21-Dec-29	19.46	-	-	-	-	-
21-Jun-30	19.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.88	-	-	-	-	-
15-Aug-25	20.92	-	-	-	-	-
19-Sep-25	20.96	-	-	-	-	-
19-Dec-25	20.75	-	-	-	-	-
20-Mar-26	20.84	-	-	-	-	-
19-Jun-26	20.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.16	-	-	-	-	-

	Previous Close	49.20		26/06/25
	G.CATALANA O Close	49.20		26/06/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.20	-	-	-	-	-

	Previous Close	2.96		26/06/25
	GESTAMP Close	2.96		26/06/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.96	-	-	-	-	-

	Previous Close	60.30		26/06/25
	GRENERGY Close	60.90		26/06/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.90	-	-	-	-	-

	Previous Close	9.94		26/06/25
	GRIFOLS Close	10.25		26/06/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.26	-	-	-	-	-
15-Aug-25	10.28	-	-	-	-	-
19-Sep-25	10.30	10.16	10.16	10.16	2	58
19-Dec-25	10.34	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-
19-Jun-26	10.43	-	-	-	-	-
18-Sep-26	10.47	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.46	-	-	-	-	-
18-Jun-27	10.41	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.51	-	-	-	-	-
16-Jun-28	10.41	-	-	-	-	-
15-Dec-28	10.53	-	-	-	-	-
15-Jun-29	10.44	-	-	-	-	-
21-Dec-29	10.47	-	-	-	-	-
21-Jun-30	10.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.26	-	-	-	-	-
15-Aug-25	10.28	-	-	-	-	-
19-Sep-25	10.30	-	-	-	-	-
19-Dec-25	10.34	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-
19-Jun-26	10.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.25	-	-	-	-	-

	Previous Close	7.36		26/06/25
	GRIFOLS B Close	7.50		26/06/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.50	-	-	-	-	-

	Previous Close	3.89		26/06/25
	IAG Close	3.91		26/06/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.91	-	-	-	-	-
15-Aug-25	3.92	-	-	-	-	-
19-Sep-25	3.89	-	-	-	-	56
19-Dec-25	3.91	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
19-Jun-26	3.94	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.86	-	-	-	-	-
19-Mar-27	3.88	-	-	-	-	-
18-Jun-27	3.90	-	-	-	-	-
17-Sep-27	3.79	-	-	-	-	-
17-Dec-27	3.81	-	-	-	-	-
16-Jun-28	3.85	-	-	-	-	-
15-Dec-28	3.75	-	-	-	-	-
15-Jun-29	3.79	-	-	-	-	-
21-Dec-29	3.69	-	-	-	-	-
21-Jun-30	3.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.91	-	-	-	-	-
15-Aug-25	3.92	-	-	-	-	-
19-Sep-25	3.89	-	-	-	-	-
19-Dec-25	3.91	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
19-Jun-26	3.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.91	-	-	-	-	-

	Previous Close	16.35		26/06/25
	IBERDROLA Close	16.39		26/06/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	16.39	-	-	-	-	-
04-Jul-25	15.99	-	-	-	-	-
11-Jul-25	16.00	-	-	-	-	-
18-Jul-25	16.01	-	-	-	-	-
15-Aug-25	16.03	-	-	-	-	-
19-Sep-25	16.06	-	-	-	-	3,699
19-Dec-25	16.13	-	-	-	-	-
20-Mar-26	15.97	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-
18-Sep-26	15.67	-	-	-	-	-
18-Dec-26	15.74	-	-	-	-	-
19-Mar-27	15.58	-	-	-	-	-
18-Jun-27	15.65	-	-	-	-	-
17-Sep-27	15.31	-	-	-	-	-
17-Dec-27	15.39	-	-	-	-	-
16-Jun-28	15.34	-	-	-	-	-
15-Dec-28	15.12	-	-	-	-	-
15-Jun-29	15.09	-	-	-	-	-
21-Dec-29	14.90	-	-	-	-	-
21-Jun-30	14.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.01	-	-	-	-	-
15-Aug-25	16.03	-	-	-	-	-
19-Sep-25	16.06	-	-	-	-	-
19-Dec-25	16.13	-	-	-	-	-
20-Mar-26	15.97	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.39	-	-	-	-	-

	Previous Close	43.59		26/06/25
	INDITEX Close	43.23		26/06/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	43.23	-	-	-	-	-
04-Jul-25	43.25	-	-	-	-	-
11-Jul-25	43.27	-	-	-	-	-
18-Jul-25	43.28	-	-	-	-	-
15-Aug-25	43.35	-	-	-	-	-
19-Sep-25	43.43	-	-	-	-	16
19-Dec-25	43.33	-	-	-	-	-
20-Mar-26	43.52	-	-	-	-	-
19-Jun-26	42.90	-	-	-	-	-
18-Sep-26	43.07	-	-	-	-	-
18-Dec-26	42.96	-	-	-	-	-
19-Mar-27	43.15	-	-	-	-	-
18-Jun-27	42.55	-	-	-	-	-
17-Sep-27	42.76	-	-	-	-	-
17-Dec-27	42.68	-	-	-	-	-
16-Jun-28	42.38	-	-	-	-	-
15-Dec-28	42.57	-	-	-	-	-
15-Jun-29	42.32	-	-	-	-	-
21-Dec-29	42.58	-	-	-	-	-
21-Jun-30	42.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	43.28	-	-	-	-	-
15-Aug-25	43.35	-	-	-	-	-
19-Sep-25	43.43	-	-	-	-	-
19-Dec-25	43.33	-	-	-	-	-
20-Mar-26	43.52	-	-	-	-	-
19-Jun-26	42.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.23	-	-	-	-	-

	Previous Close	32.72		26/06/25
	INDRA Close	33.46		26/06/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.25	-	-	-	-	-
15-Aug-25	33.30	-	-	-	-	-
19-Sep-25	33.36	-	-	-	-	93
19-Dec-25	33.51	-	-	-	-	-
20-Mar-26	33.66	-	-	-	-	-
19-Jun-26	33.79	-	-	-	-	-
18-Sep-26	33.68	-	-	-	-	-
18-Dec-26	33.81	-	-	-	-	-
19-Mar-27	33.96	-	-	-	-	-
18-Jun-27	34.11	-	-	-	-	-
17-Sep-27	33.91	-	-	-	-	-
17-Dec-27	34.08	-	-	-	-	-
16-Jun-28	34.42	-	-	-	-	-
15-Dec-28	34.42	-	-	-	-	-
15-Jun-29	34.81	-	-	-	-	-
21-Dec-29	34.85	-	-	-	-	-
21-Jun-30	35.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.25	-	-	-	-	-
15-Aug-25	33.30	-	-	-	-	-
19-Sep-25	33.36	-	-	-	-	-
19-Dec-25	33.51	-	-	-	-	-
20-Mar-26	33.66	-	-	-	-	-
19-Jun-26	33.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.46	-	-	-	-	-

	Previous Close	53.50		26/06/25
	LABORAT. ROVI Close	54.25		26/06/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	53.38	-	-	-	-	-
15-Aug-25	53.46	-	-	-	-	-
19-Sep-25	53.56	-	-	-	-	-
19-Dec-25	53.80	-	-	-	-	-
20-Mar-26	54.03	-	-	-	-	-
19-Jun-26	54.25	-	-	-	-	-
18-Sep-26	53.27	-	-	-	-	-
18-Dec-26	53.48	-	-	-	-	-
19-Mar-27	53.71	-	-	-	-	-
18-Jun-27	53.95	-	-	-	-	-
17-Sep-27	52.70	-	-	-	-	-
17-Dec-27	52.96	-	-	-	-	-
16-Jun-28	53.50	-	-	-	-	-
15-Dec-28	52.47	-	-	-	-	-
15-Jun-29	53.08	-	-	-	-	-
21-Dec-29	52.11	-	-	-	-	-
21-Jun-30	52.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	53.38	-	-	-	-	-
15-Aug-25	53.46	-	-	-	-	-
19-Sep-25	53.56	-	-	-	-	-
19-Dec-25	53.80	-	-	-	-	-
20-Mar-26	54.03	-	-	-	-	-
19-Jun-26	54.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.25	-	-	-	-	-

	Previous Close	1.36		26/06/25
	LINEA DIRECTA Close	1.35		26/06/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.54		26/06/25
	LOGISTA Close	27.56		26/06/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.56	-	-	-	-	-

	Previous Close	3.40		26/06/25
	MAPFRE Close	3.41		26/06/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.42	-	-	-	-	-
15-Aug-25	3.42	-	-	-	-	-
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.37	-	-	-	-	-
20-Mar-26	3.39	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-
19-Mar-27	3.27	-	-	-	-	-
18-Jun-27	3.16	-	-	-	-	-
17-Sep-27	3.17	-	-	-	-	-
17-Dec-27	3.11	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Dec-28	3.00	-	-	-	-	-
15-Jun-29	2.93	-	-	-	-	-
21-Dec-29	2.89	-	-	-	-	-
21-Jun-30	2.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.42	-	-	-	-	-
15-Aug-25	3.42	-	-	-	-	-
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.37	-	-	-	-	-
20-Mar-26	3.39	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.41	-	-	-	-	-

	Previous Close	6.97		26/06/25
	MELIA HOTELS Close	6.91		26/06/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	6.78	-	-	-	-	-
15-Aug-25	6.79	-	-	-	-	-
19-Sep-25	6.80	-	-	-	-	-
19-Dec-25	6.83	-	-	-	-	-
20-Mar-26	6.86	-	-	-	-	-
19-Jun-26	6.89	-	-	-	-	-
18-Sep-26	6.73	-	-	-	-	-
18-Dec-26	6.76	-	-	-	-	-
19-Mar-27	6.79	-	-	-	-	-
18-Jun-27	6.82	-	-	-	-	-
17-Sep-27	6.66	-	-	-	-	-
17-Dec-27	6.70	-	-	-	-	-
16-Jun-28	6.76	-	-	-	-	-
15-Dec-28	6.64	-	-	-	-	-
15-Jun-29	6.71	-	-	-	-	-
21-Dec-29	6.59	-	-	-	-	-
21-Jun-30	6.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	6.78	-	-	-	-	-
15-Aug-25	6.79	-	-	-	-	-
19-Sep-25	6.80	-	-	-	-	-
19-Dec-25	6.83	-	-	-	-	-
20-Mar-26	6.86	-	-	-	-	-
19-Jun-26	6.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.91	-	-	-	-	-

	Previous Close	10.88		26/06/25
	MERLIN Close	11.01		26/06/25

FUTURES MERLIN

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	10.93	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.60	-	-	-	-	-
18-Jun-27	10.34	-	-	-	-	-
17-Sep-27	10.39	-	-	-	-	-
17-Dec-27	10.18	-	-	-	-	-
16-Jun-28	9.98	-	-	-	-	-
15-Dec-28	9.83	-	-	-	-	-
15-Jun-29	9.63	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-
21-Jun-30	9.30	-	-	-	-	-

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	10.93	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.01	-	-	-	-	-

	Previous Close	26.62		26/06/25
	NATURGY Close	26.50		26/06/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.53	-	-	-	-	-
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.12	-	-	-	-	55
19-Dec-25	25.74	-	-	-	-	-
20-Mar-26	25.85	-	-	-	-	-
19-Jun-26	25.28	-	-	-	-	-
18-Sep-26	24.91	-	-	-	-	-
18-Dec-26	24.53	-	-	-	-	-
19-Mar-27	24.63	-	-	-	-	-
18-Jun-27	24.01	-	-	-	-	-
17-Sep-27	23.67	-	-	-	-	-
17-Dec-27	23.33	-	-	-	-	-
16-Jun-28	22.96	-	-	-	-	-
15-Dec-28	22.18	-	-	-	-	-
15-Jun-29	21.97	-	-	-	-	-
21-Dec-29	21.07	-	-	-	-	-
21-Jun-30	20.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.53	-	-	-	-	-
15-Aug-25	26.07	-	-	-	-	-
19-Sep-25	26.12	-	-	-	-	-
19-Dec-25	25.74	-	-	-	-	-
20-Mar-26	25.85	-	-	-	-	-
19-Jun-26	25.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.50	-	-	-	-	-

	Previous Close	0.29		26/06/25
	OBRASCON HUARTE Close	0.30		26/06/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.30	-	-	-	-	-
15-Aug-25	0.30	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-
19-Dec-25	0.30	-	-	-	-	-
20-Mar-26	0.30	-	-	-	-	-
19-Jun-26	0.30	-	-	-	-	-
18-Sep-26	0.30	-	-	-	-	-
18-Dec-26	0.31	-	-	-	-	-
19-Mar-27	0.31	-	-	-	-	-
18-Jun-27	0.31	-	-	-	-	-
17-Sep-27	0.31	-	-	-	-	-
17-Dec-27	0.31	-	-	-	-	-
16-Jun-28	0.31	-	-	-	-	-
15-Dec-28	0.32	-	-	-	-	-
15-Jun-29	0.32	-	-	-	-	-
21-Dec-29	0.33	-	-	-	-	-
21-Jun-30	0.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.30	-	-	-	-	-
15-Aug-25	0.30	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-
19-Dec-25	0.30	-	-	-	-	-
20-Mar-26	0.30	-	-	-	-	-
19-Jun-26	0.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.30	-	-	-	-	-

	Previous Close	79.05		26/06/25
	PHARMA MAR Close	78.90		26/06/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	78.99	-	-	-	-	-
15-Aug-25	79.11	-	-	-	-	-
19-Sep-25	79.26	-	-	-	-	-
19-Dec-25	79.62	-	-	-	-	-
20-Mar-26	79.96	-	-	-	-	-
19-Jun-26	80.29	-	-	-	-	-
18-Sep-26	79.81	-	-	-	-	-
18-Dec-26	80.12	-	-	-	-	-
19-Mar-27	80.47	-	-	-	-	-
18-Jun-27	80.83	-	-	-	-	-
17-Sep-27	80.41	-	-	-	-	-
17-Dec-27	80.81	-	-	-	-	-
16-Jun-28	81.63	-	-	-	-	-
15-Dec-28	81.70	-	-	-	-	-
15-Jun-29	82.63	-	-	-	-	-
21-Dec-29	82.83	-	-	-	-	-
21-Jun-30	83.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	78.99	-	-	-	-	-
15-Aug-25	79.11	-	-	-	-	-
19-Sep-25	79.26	-	-	-	-	-
19-Dec-25	79.62	-	-	-	-	-
20-Mar-26	79.96	-	-	-	-	-
19-Jun-26	80.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.90	-	-	-	-	-

	Previous Close	2.83		26/06/25
	PROSEGUR Close	2.89		26/06/25

FUTURES PROSEGUR

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

	Previous Close	16.19		26/06/25
	PUIG Close	16.17		26/06/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.19	-	-	-	-	-
15-Aug-25	16.21	-	-	-	-	-
19-Sep-25	16.24	-	-	-	-	-
19-Dec-25	16.32	-	-	-	-	-
20-Mar-26	16.39	-	-	-	-	-
19-Jun-26	16.05	-	-	-	-	-
18-Sep-26	16.12	-	-	-	-	-
18-Dec-26	16.18	-	-	-	-	-
19-Mar-27	16.25	-	-	-	-	-
18-Jun-27	15.89	-	-	-	-	-
17-Sep-27	15.96	-	-	-	-	-
17-Dec-27	16.04	-	-	-	-	-
16-Jun-28	15.72	-	-	-	-	-
15-Dec-28	15.89	-	-	-	-	-
15-Jun-29	15.54	-	-	-	-	-
21-Dec-29	15.73	-	-	-	-	-
21-Jun-30	15.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.19	-	-	-	-	-
15-Aug-25	16.21	-	-	-	-	-
19-Sep-25	16.24	-	-	-	-	-
19-Dec-25	16.32	-	-	-	-	-
20-Mar-26	16.39	-	-	-	-	-
19-Jun-26	16.05	-	-	-	-	-

	Previous Close	18.32		26/06/25
	REDEIA Close	18.50		26/06/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.92	-	-	-	-	-
15-Aug-25	17.95	-	-	-	-	-
19-Sep-25	17.98	-	-	-	-	30
19-Dec-25	18.06	-	-	-	-	-
20-Mar-26	17.92	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	17.48	-	-	-	-	-
18-Dec-26	17.55	-	-	-	-	-
19-Mar-27	17.41	-	-	-	-	-
18-Jun-27	17.49	-	-	-	-	-
17-Sep-27	16.99	-	-	-	-	-
17-Dec-27	17.07	-	-	-	-	-
16-Jun-28	17.03	-	-	-	-	-
15-Dec-28	16.63	-	-	-	-	-
15-Jun-29	16.60	-	-	-	-	-
21-Dec-29	16.22	-	-	-	-	-
21-Jun-30	16.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.92	-	-	-	-	-
15-Aug-25	17.95	-	-	-	-	-
19-Sep-25	17.98	-	-	-	-	-
19-Dec-25	18.06	-	-	-	-	-
20-Mar-26	17.92	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.50	-	-	-	-	-

	Previous Close	12.49		26/06/25
	REPSOL Close	12.41		26/06/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	12.41	-	-	-	-	-
04-Jul-25	11.92	-	-	-	-	-
11-Jul-25	11.92	-	-	-	-	-
18-Jul-25	11.92	-	-	-	-	10,000
15-Aug-25	11.94	-	-	-	-	-
19-Sep-25	11.96	12.02	12.07	11.95	410	7,871
19-Dec-25	12.02	-	-	-	-	10,000
20-Mar-26	11.57	-	-	-	-	-
19-Jun-26	11.62	-	-	-	-	-
18-Sep-26	11.17	-	-	-	-	-
18-Dec-26	11.21	-	-	-	-	-
19-Mar-27	10.83	-	-	-	-	-
18-Jun-27	10.88	-	-	-	-	-
17-Sep-27	10.48	-	-	-	-	-
17-Dec-27	10.53	-	-	-	-	-
16-Jun-28	10.23	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	9.61	-	-	-	-	-
21-Dec-29	9.30	-	-	-	-	-
21-Jun-30	9.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.92	-	-	-	-	-
15-Aug-25	11.94	-	-	-	-	-
19-Sep-25	11.96	-	-	-	-	-
19-Dec-25	12.02	-	-	-	-	-
20-Mar-26	11.57	-	-	-	-	-
19-Jun-26	11.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.41	-	-	-	-	-

	Previous Close	3.42		26/06/25
	SACYR Close	3.47		26/06/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.43	-	-	-	-	-
15-Aug-25	3.43	-	-	-	-	-
19-Sep-25	3.44	-	-	-	-	-
19-Dec-25	3.46	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
19-Jun-26	3.42	-	-	-	-	-
18-Sep-26	3.35	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-
19-Mar-27	3.31	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Sep-27	3.25	-	-	-	-	-
17-Dec-27	3.27	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Dec-28	3.19	-	-	-	-	-
15-Jun-29	3.16	-	-	-	-	-
21-Dec-29	3.11	-	-	-	-	-
21-Jun-30	3.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.43	-	-	-	-	-
15-Aug-25	3.43	-	-	-	-	-
19-Sep-25	3.44	-	-	-	-	-
19-Dec-25	3.46	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
19-Jun-26	3.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.47	-	-	-	-	-

	Previous Close	6.90		26/06/25
	SANTANDER Close	6.89		26/06/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	6.89	-	-	-	-	-
04-Jul-25	6.89	-	-	-	-	-
11-Jul-25	6.89	-	-	-	-	-
18-Jul-25	6.89	-	-	-	-	-
15-Aug-25	6.90	-	-	-	-	-
19-Sep-25	6.92	-	-	-	-	118,438
19-Dec-25	6.82	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-
19-Jun-26	6.74	-	-	-	-	-
18-Sep-26	6.77	-	-	-	-	-
18-Dec-26	6.67	-	-	-	-	-
19-Mar-27	6.70	-	-	-	-	-
18-Jun-27	6.59	-	-	-	-	-
17-Sep-27	6.62	-	-	-	-	-
17-Dec-27	6.52	-	-	-	-	-
16-Jun-28	6.45	-	-	-	-	-
15-Dec-28	6.39	-	-	-	-	-
15-Jun-29	6.34	-	-	-	-	-
21-Dec-29	6.31	-	-	-	-	-
21-Jun-30	6.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	6.89	-	-	-	-	-
15-Aug-25	6.90	-	-	-	-	-
19-Sep-25	6.92	-	-	-	-	1,427,400
19-Dec-25	6.82	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-
19-Jun-26	6.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.89	-	-	-	-	-

	Previous Close	10.09		26/06/25
	SOLARIA Close	10.05		26/06/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.06	-	-	-	-	-
15-Aug-25	10.07	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
19-Dec-25	10.14	-	-	-	-	-
20-Mar-26	10.18	-	-	-	-	-
19-Jun-26	10.22	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.30	-	-	-	-	-
19-Mar-27	10.35	-	-	-	-	-
18-Jun-27	10.39	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.49	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	10.72	-	-	-	-	-
15-Jun-29	10.84	-	-	-	-	-
21-Dec-29	10.97	-	-	-	-	-
21-Jun-30	11.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.06	-	-	-	-	-
15-Aug-25	10.07	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
19-Dec-25	10.14	-	-	-	-	-
20-Mar-26	10.18	-	-	-	-	-
19-Jun-26	10.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.05	-	-	-	-	-

	Previous Close	19.04		26/06/25
	TECNICAS REUNIDAS Close	19.12		26/06/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.14	-	-	-	-	-
15-Aug-25	19.17	-	-	-	-	-
19-Sep-25	19.21	-	-	-	-	-
19-Dec-25	19.29	-	-	-	-	-
20-Mar-26	19.30	-	-	-	-	-
19-Jun-26	19.38	-	-	-	-	-
18-Sep-26	19.33	-	-	-	-	-
18-Dec-26	19.41	-	-	-	-	-
19-Mar-27	19.32	-	-	-	-	-
18-Jun-27	19.41	-	-	-	-	-
17-Sep-27	19.31	-	-	-	-	-
17-Dec-27	19.40	-	-	-	-	-
16-Jun-28	19.41	-	-	-	-	-
15-Dec-28	19.42	-	-	-	-	-
15-Jun-29	19.45	-	-	-	-	-
21-Dec-29	19.48	-	-	-	-	-
21-Jun-30	19.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.14	-	-	-	-	-
15-Aug-25	19.17	-	-	-	-	-
19-Sep-25	19.21	-	-	-	-	-
19-Dec-25	19.29	-	-	-	-	-
20-Mar-26	19.30	-	-	-	-	-
19-Jun-26	19.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.12	-	-	-	-	-

	Previous Close	4.48		26/06/25
	TELEFONICA Close	4.48		26/06/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Jun-25	4.48	-	-	-	-	-
04-Jul-25	4.49	-	-	-	-	-
11-Jul-25	4.49	-	-	-	-	-
18-Jul-25	4.49	-	-	-	-	-
15-Aug-25	4.50	-	-	-	-	4
19-Sep-25	4.50	4.47	4.47	4.47	5	5
19-Dec-25	4.37	-	-	-	-	30,000
20-Mar-26	4.39	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-
18-Sep-26	4.29	-	-	-	-	-
18-Dec-26	4.17	-	-	-	-	-
19-Mar-27	4.19	-	-	-	-	-
18-Jun-27	4.09	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	4.00	-	-	-	-	-
16-Jun-28	3.92	-	-	-	-	-
15-Dec-28	3.84	-	-	-	-	-
15-Jun-29	3.76	-	-	-	-	-
21-Dec-29	3.68	-	-	-	-	-
21-Jun-30	3.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.49	-	-	-	-	-
15-Aug-25	4.50	-	-	-	-	-
19-Sep-25	4.50	-	-	-	-	-
19-Dec-25	4.37	-	-	-	-	-
20-Mar-26	4.39	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-

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

	Previous Close	1.92		26/06/25
	UNICAJA Close	1.94		26/06/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1.94	-	-	-	-	-
15-Aug-25	1.94	-	-	-	-	-
19-Sep-25	1.95	-	-	-	-	6
19-Dec-25	1.90	-	-	-	-	-
20-Mar-26	1.90	-	-	-	-	-
19-Jun-26	1.84	-	-	-	-	-
18-Sep-26	1.85	-	-	-	-	-
18-Dec-26	1.79	-	-	-	-	-
19-Mar-27	1.80	-	-	-	-	-
18-Jun-27	1.74	-	-	-	-	-
17-Sep-27	1.75	-	-	-	-	-
17-Dec-27	1.69	-	-	-	-	-
16-Jun-28	1.64	-	-	-	-	-
15-Dec-28	1.65	-	-	-	-	-
15-Jun-29	1.54	-	-	-	-	-
21-Dec-29	1.49	-	-	-	-	-
21-Jun-30	1.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1.94	-	-	-	-	-
15-Aug-25	1.94	-	-	-	-	-
19-Sep-25	1.95	-	-	-	-	-
19-Dec-25	1.90	-	-	-	-	-
20-Mar-26	1.90	-	-	-	-	-
19-Jun-26	1.84	-	-	-	-	-

	Previous Close	97.40		26/06/25
	VIDRALA Close	98.20		26/06/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	97.89	-	-	-	-	-
15-Aug-25	98.04	-	-	-	-	-
19-Sep-25	98.22	-	-	-	-	-
19-Dec-25	98.67	-	-	-	-	-
20-Mar-26	97.99	-	-	-	-	-
19-Jun-26	98.39	-	-	-	-	-
18-Sep-26	98.37	-	-	-	-	-
18-Dec-26	98.76	-	-	-	-	-
19-Mar-27	98.00	-	-	-	-	-
18-Jun-27	98.44	-	-	-	-	-
17-Sep-27	98.46	-	-	-	-	-
17-Dec-27	98.94	-	-	-	-	-
16-Jun-28	98.73	-	-	-	-	-
15-Dec-28	99.34	-	-	-	-	-
15-Jun-29	99.24	-	-	-	-	-
21-Dec-29	99.99	-	-	-	-	-
21-Jun-30	99.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	97.89	-	-	-	-	-
15-Aug-25	98.04	-	-	-	-	-
19-Sep-25	98.22	-	-	-	-	-
19-Dec-25	98.67	-	-	-	-	-
20-Mar-26	97.99	-	-	-	-	-
19-Jun-26	98.39	-	-	-	-	-

	Previous Close	59.40		26/06/25
	VISCOFAN Close	60.00		26/06/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.07	-	-	-	-	-
15-Aug-25	60.16	-	-	-	-	-
19-Sep-25	60.27	-	-	-	-	-
19-Dec-25	58.94	-	-	-	-	-
20-Mar-26	59.19	-	-	-	-	-
19-Jun-26	58.71	-	-	-	-	-
18-Sep-26	58.94	-	-	-	-	-
18-Dec-26	59.18	-	-	-	-	-
19-Mar-27	57.70	-	-	-	-	-
18-Jun-27	57.21	-	-	-	-	-
17-Sep-27	57.48	-	-	-	-	-
17-Dec-27	57.76	-	-	-	-	-
16-Jun-28	55.77	-	-	-	-	-
15-Dec-28	56.38	-	-	-	-	-
15-Jun-29	54.42	-	-	-	-	-
21-Dec-29	53.24	-	-	-	-	-
21-Jun-30	53.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.07	-	-	-	-	-
15-Aug-25	60.16	-	-	-	-	-
19-Sep-25	60.27	-	-	-	-	-
19-Dec-25	58.94	-	-	-	-	-
20-Mar-26	59.19	-	-	-	-	-
19-Jun-26	58.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		26/06/25
	BBVA DIV Close	0.410		26/06/25

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	-		26/06/25
	BBVA DIV25 Close	-		26/06/25

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		26/06/25
	CAIXABANK DIV Close	0.286		26/06/25

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	-		26/06/25
	CAIXABANK DIV25 Close	-		26/06/25

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		26/06/25
	GAS NATURAL DIV Close	0.600		26/06/25

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	-		26/06/25
	GAS NATURAL DIV25 Close	-		26/06/25

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	0.231		26/06/25
	IBERDROLA DIV Close	0.231		26/06/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6350	-	-	-	-	-
15-Aug-25	0.6350	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
19-Jun-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6340	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		26/06/25
	IBERDROLA DIV25 Close	-		26/06/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6350	-	-	-	-	-
15-Aug-25	0.6350	-	-	-	-	-
19-Sep-25	0.6350	-	-	-	-	-
19-Dec-25	0.6350	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
19-Jun-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6340	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		26/06/25
	INDITEX DIV Close	0.840		26/06/25

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	0.7920	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		26/06/25
	INDITEX DIV25 Close	-		26/06/25

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	0.7920	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.475		26/06/25
	REPSOL DIV Close	0.475		26/06/25

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	0.9900	-	-	-	-	100
17-Dec-27	0.8800	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		26/06/25
	REPSOL DIV25 Close	-		26/06/25

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	0.9900	-	-	-	-	-
17-Dec-27	0.8800	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		26/06/25
	SANTANDER DIV Close	0.110		26/06/25

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	-		26/06/25
	SANTANDER DIV25 Close	-		26/06/25

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		26/06/25
	TELEFONICA DIV Close	0.150		26/06/25

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	-		26/06/25
	TELEFONICA DIV25 Close	-		26/06/25

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	-		26/06/25
	MINI IBEX-35 Close	-		26/06/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 12,200	1,618.00	-	-	-	28.19	1.00	-	1
Jun-25 w4 12,900	918.00	-	-	-	23.80	1.00	-	2
Jun-25 w4 13,100	718.00	-	-	-	22.54	1.00	-	3
Jun-25 w4 13,200	618.00	-	-	-	21.92	1.00	-	5
Jun-25 w4 13,250	568.00	-	-	-	21.60	1.00	-	1
Jun-25 w4 13,400	418.00	429.00	429.00	429.00	20.66	1.00	1	-
Jun-25 w4 13,525	294.00	284.00	284.00	284.00	19.88	0.98	1	-
Jun-25 w4 13,600	222.00	259.00	269.00	259.00	19.41	0.94	2	3
Jun-25 w4 13,700	133.00	-	-	-	18.78	0.81	-	11
Jun-25 w4 13,800	62.00	58.00	95.00	58.00	18.15	0.56	6	6
Jun-25 w4 13,825	49.00	-	-	-	18.02	0.48	-	1
Jun-25 w4 13,850	38.00	-	-	-	17.95	0.41	-	3
Jun-25 w4 13,875	28.00	49.00	49.00	49.00	17.87	0.33	1	1
Jun-25 w4 13,900	21.00	15.00	15.00	15.00	17.80	0.27	1	12
Jun-25 w4 13,925	15.00	-	-	-	17.73	0.21	-	16
Jun-25 w4 13,950	10.00	-	-	-	17.65	0.15	-	3
Jun-25 w4 13,975	7.00	-	-	-	17.58	0.11	-	2
Jun-25 w4 14,000	5.00	-	-	-	17.51	0.08	-	10
Jun-25 w4 14,025	3.00	-	-	-	17.44	0.05	-	1
Jun-25 w4 14,050	2.00	-	-	-	17.36	0.03	-	13
Jun-25 w4 14,100	1.00	-	-	-	17.22	0.01	-	4
Jun-25 w4 14,150	-	-	-	-	17.07	-	-	4
Jun-25 w4 14,175	-	-	-	-	17.00	-	-	3
Jun-25 w4 14,200	-	-	-	-	16.92	-	-	1
Jun-25 w4 14,225	-	-	-	-	16.85	-	-	1
Jun-25 w4 14,250	-	-	-	-	16.78	-	-	1
Jun-25 w4 14,275	-	-	-	-	16.71	-	-	1
Jun-25 w4 14,300	-	-	-	-	16.63	-	-	2
Jun-25 w4 14,450	-	-	-	-	16.20	-	-	1
Jun-25 w4 14,500	-	-	-	-	16.05	-	-	2
Jun-25 w4 14,550	-	-	-	-	15.90	-	-	1
Jun-25 w4 14,700	-	-	-	-	15.47	-	-	2
Jul-25 w1 13,600	206.00	251.00	251.00	251.00	15.80	0.67	1	1
Jul-25 w1 13,700	141.00	-	-	-	15.17	0.55	-	1
Jul-25 w1 13,800	91.00	90.00	90.00	90.00	14.76	0.42	10	10
Jul-25 w1 13,825	80.00	78.00	78.00	78.00	14.69	0.39	2	2
Jul-25 w1 13,900	54.00	45.00	45.00	45.00	14.46	0.29	1	8
Jul-25 w1 13,950	40.00	-	-	-	14.32	0.24	-	5
Jul-25 w1 14,000	29.00	27.00	27.00	27.00	14.17	0.18	1	2
Jul-25 w1 14,050	20.00	17.00	17.00	17.00	14.02	0.14	1	1
Jul-25 w1 14,100	14.00	-	-	-	13.87	0.10	-	1
Jul-25 w1 14,200	6.00	-	-	-	13.57	0.05	-	1
Jul-25 w1 14,250	4.00	-	-	-	13.42	0.03	-	3
Jul-25 w1 14,300	2.00	-	-	-	13.27	0.02	-	1
Jul-25 w1 14,350	1.00	-	-	-	13.12	0.01	-	1
Jul-25 w1 14,400	1.00	-	-	-	12.97	0.01	-	1
Jul-25 w1 14,450	-	-	-	-	12.82	-	-	1
Jul-25 w1 14,500	-	-	-	-	12.67	-	-	2
Jul-25 w2 13,850	122.00	-	-	-	15.45	0.40	-	1
Jul-25 w2 13,900	102.00	96.00	96.00	96.00	15.30	0.36	1	1
Jul-25 w2 14,050	55.00	-	-	-	14.86	0.23	-	1
Jul-25 w2 14,150	34.00	-	-	-	14.57	0.16	-	1
Jul-25 w2 14,300	15.00	20.00	20.00	20.00	14.13	0.08	1	2
Jul-25 11,700	2,037.00	-	-	-	27.62	0.99	-	1
Jul-25 12,900	872.00	-	-	-	20.63	0.89	-	1
Jul-25 12,950	826.00	-	-	-	20.34	0.88	-	1
Jul-25 13,000	781.00	-	-	-	20.05	0.87	-	17
Jul-25 13,100	691.00	-	-	-	19.47	0.84	-	1
Jul-25 13,200	605.00	-	-	-	18.89	0.81	-	5
Jul-25 13,250	563.00	-	-	-	18.60	0.79	-	1
Jul-25 13,300	522.00	-	-	-	18.31	0.77	-	2
Jul-25 13,400	442.00	-	-	-	17.72	0.72	-	2
Jul-25 13,450	404.00	-	-	-	17.43	0.69	-	1
Jul-25 13,500	367.00	370.00	370.00	370.00	17.14	0.67	1	22
Jul-25 13,600	298.00	-	-	-	16.56	0.60	-	3
Jul-25 13,700	235.00	-	-	-	15.98	0.53	-	8
Jul-25 13,750	207.00	236.00	236.00	236.00	15.72	0.50	1	10
Jul-25 13,800	181.00	205.00	205.00	205.00	15.59	0.46	1	17
Jul-25 13,850	158.00	-	-	-	15.45	0.42	-	2
Jul-25 13,900	137.00	128.00	160.00	128.00	15.31	0.38	5	30
Jul-25 13,950	118.00	-	-	-	15.18	0.35	-	1
Jul-25 14,000	100.00	94.00	125.00	85.00	15.04	0.31	5	288
Jul-25 14,050	85.00	92.00	92.00	92.00	14.90	0.28	1	4
Jul-25 14,100	71.00	60.00	77.00	60.00	14.76	0.24	2	25
Jul-25 14,150	59.00	-	-	-	14.63	0.21	-	19
Jul-25 14,200	48.00	43.00	55.00	43.00	14.49	0.18	6	56
Jul-25 14,250	39.00	34.00	34.00	34.00	14.35	0.15	2	2
Jul-25 14,300	31.00	-	-	-	14.22	0.13	-	9
Jul-25 14,350	24.00	-	-	-	14.08	0.11	-	2
Jul-25 14,400	19.00	-	-	-	13.94	0.09	-	10
Jul-25 14,450	15.00	-	-	-	13.81	0.07	-	1
Jul-25 14,500	11.00	-	-	-	13.67	0.06	-	23
Jul-25 14,600	6.00	-	-	-	13.39	0.03	-	69
Jul-25 14,650	4.00	-	-	-	13.26	0.03	-	1
Jul-25 14,700	3.00	-	-	-	13.12	0.02	-	16
Jul-25 14,750	2.00	-	-	-	12.98	0.01	-	4
Jul-25 14,800	1.00	-	-	-	12.85	0.01	-	26
Jul-25 14,850	1.00	-	-	-	12.71	0.01	-	2
Jul-25 14,900	1.00	-	-	-	12.57	-	-	7
Jul-25 15,000	-	-	-	-	12.30	-	-	8
Jul-25 15,050	-	-	-	-	12.16	-	-	1
Jul-25 15,100	-	-	-	-	12.02	-	-	5
Jul-25 15,150	-	-	-	-	11.89	-	-	5
Jul-25 15,800	-	-	-	-	10.10	-	-	1
Aug-25 12,800	1,055.00	-	-	-	21.07	0.83	-	1
Aug-25 12,950	925.00	-	-	-	20.31	0.80	-	2
Aug-25 13,000	883.00	-	-	-	20.06	0.78	-	3
Aug-25 13,500	497.00	-	-	-	17.55	0.62	-	14
Aug-25 13,800	308.00	295.00	320.00	295.00	16.15	0.49	2	3
Aug-25 14,000	214.00	210.00	210.00	210.00	15.61	0.39	1	16
Aug-25 14,100	174.00	160.00	178.00	160.00	15.34	0.34	3	18
Aug-25 14,150	156.00	161.00	161.00	161.00	15.20	0.32	1	1
Aug-25 14,200	139.00	140.00	140.00	140.00	15.06	0.29	1	7
Aug-25 14,250	124.00	-	-	-	14.93	0.27	-	1
Aug-25 14,300	109.00	97.00	97.00	97.00	14.79	0.25	1	3
Aug-25 14,350	96.00	88.00	88.00	88.00	14.66	0.23	1	-
Aug-25 14,400	84.00	75.00	75.00	75.00	14.52	0.21	2	2
Aug-25 14,450	73.00	66.00	66.00	66.00	14.39	0.19	3	1
Aug-25 14,500	63.00	-	-	-	14.25	0.17	-	7
Aug-25 14,600	46.00	-	-	-	13.98	0.13	-	5
Aug-25 14,650	39.00	-	-	-	13.84	0.12	-	50
Aug-25 14,800	23.00	-	-	-	13.44	0.08	-	10
Aug-25 14,900	15.00	-	-	-	13.17	0.05	-	30
Aug-25 15,000	10.00	-	-	-	12.89	0.04	-	30
Sep-25 7,000	6,740.00	-	-	-	45.59	0.99	-	1
Sep-25 7,400	6,342.00	-	-	-	43.82	0.99	-	6
Sep-25 8,000	5,746.00	-	-	-	41.18	0.99	-	7
Sep-25 9,000	4,754.00	-	-	-	36.78	0.99	-	1
Sep-25 9,300	4,457.00	-	-	-	35.45	0.99	-	1
Sep-25 9,400	4,358.00	-	-	-	35.01	0.99	-	2
Sep-25 9,600	4,161.00	-	-	-	34.13	0.98	-	1
Sep-25 10,000	3,767.00	-	-	-	32.37	0.98	-	1
Sep-25 10,500	3,277.00	-	-	-	30.17	0.97	-	1
Sep-25 10,800	2,985.00	-	-	-	28.84	0.96	-	2
Sep-25 11,000	2,791.00	-	-	-	27.96	0.95	-	4
Sep-25 11,100	2,695.00	-	-	-	27.52	0.95	-	2
Sep-25 11,300	2,503.00	-	-	-	26.64	0.94	-	32
Sep-25 11,500	2,312.00	-	-	-	25.76	0.93	-	1
Sep-25 11,800	2,030.00	-	-	-	24.44	0.91	-	3
Sep-25 11,900	1,936.00	-	-	-	24.00	0.90	-	1
Sep-25 12,000	1,844.00	-	-	-	23.56	0.89	-	26
Sep-25 12,200	1,661.00	-	-	-	22.68	0.87	-	7
Sep-25 12,300	1,570.00	-	-	-	22.24	0.86	-	1
Sep-25 12,400	1,481.00	-	-	-	21.80	0.85	-	2
Sep-25 12,500	1,392.00	-	-	-	21.36	0.83	-	5
Sep-25 12,600	1,305.00	-	-	-	20.91	0.82	-	6
Sep-25 12,700	1,219.00	-	-	-	20.47	0.80	-	1
Sep-25 12,800	1,134.00	-	-	-	20.03	0.78	-	4
Sep-25 12,900	1,051.00	-	-	-	19.59	0.76	-	3
Sep-25 13,000	969.00	-	-	-	19.15	0.74	-	20
Sep-25 13,200	812.00	-	-	-	18.27	0.70	-	3
Sep-25 13,400	663.00	-	-	-	17.39	0.64	-	4
Sep-25 13,500	593.00	-	-	-	16.95	0.61	-	8
Sep-25 13,600	526.00	-	-	-	16.51	0.57	-	57
Sep-25 13,700	462.00	480.00	480.00	480.00	16.07	0.54	1	5
Sep-25 13,800	403.00	-	-	-	15.70	0.50	-	6
Sep-25 13,900	352.00	347.00	347.00	347.00	15.51	0.46	1	22
Sep-25 14,000	306.00	-	-	-	15.32	0.42	-	20
Sep-25 14,100	263.00	-	-	-	15.13	0.39	-	5
Sep-25 14,200	225.00	-	-	-	14.94	0.35	-	36
Sep-25 14,300	190.00	-	-	-	14.75	0.31	-	6
Sep-25 14,400	159.00	-	-	-	14.56	0.27	-	23
Sep-25 14,500	131.00	-	-	-	14.36	0.24	-	3
Sep-25 14,550	119.00	-	-	-	14.27	0.22	-	2
Sep-25 14,600	107.00	-	-	-	14.17	0.21	-	6
Sep-25 14,700	86.00	89.00	89.00	89.00	13.98	0.18	1	2
Sep-25 14,800	68.00	-	-	-	13.79	0.15	-	35
Sep-25 14,900	54.00	59.00	59.00	59.00	13.60	0.12	2	4
Sep-25 15,000	41.00	-	-	-	13.41	0.10	-	52
Sep-25 15,100	31.00	-	-	-	13.22	0.08	-	1
Sep-25 15,200	23.00	-	-	-	13.03	0.06	-	10
Sep-25 15,300	17.00	-	-	-	12.83	0.05	-	10
Sep-25 15,400	12.00	-	-	-	12.64	0.04	-	10
Sep-25 15,500	8.00	-	-	-	12.45	0.03	-	5
Dec-25 6,600	7,032.00	-	-	-	40.29	0.99	-	3
Dec-25 7,300	6,343.00	-	-	-	37.94	0.98	-	39
Dec-25 7,400	6,244.00	-	-	-	37.60	0.98	-	35
Dec-25 7,500	6,146.00	-	-	-	37.26	0.98	-	36
Dec-25 7,600	6,048.00	-	-	-	36.93	0.98	-	31
Dec-25 8,400	5,264.00	-	-	-	34.24	0.98	-	1
Dec-25 8,600	5,069.00	-	-	-	33.57	0.97	-	5,000
Dec-25 9,000	4,680.00	-	-	-	32.23	0.97	-	400
Dec-25 9,400	4,294.00	-	-	-	30.88	0.96	-	1
Dec-25 9,500	4,198.00	-	-	-	30.55	0.96	-	20
Dec-25 9,600	4,101.00	-	-	-	30.21	0.95	-	20
Dec-25 9,800	3,910.00	-	-	-	29.54	0.95	-	1
Dec-25 10,000	3,719.00	-	-	-	28.87	0.94	-	1
Dec-25 10,100	3,624.00	-	-	-	28.53	0.94	-	1
Dec-25 10,200	3,529.00	-	-	-	28.19	0.94	-	2
Dec-25 10,400	3,341.00	-	-	-	27.52	0.93	-	1
Dec-25 10,600	3,154.00	-	-	-	26.85	0.92	-	18,000
Dec-25 10,800	2,968.00	-	-	-	26.18	0.91	-	32
Dec-25 11,000	2,783.00	-	-	-	25.51	0.90	-	10,001
Dec-25 11,100	2,692.00	-	-	-	25.17	0.89	-	1,500
Dec-25 11,200	2,600.00	-	-	-	24.83	0.89	-	1,000
Dec-25 11,300	2,510.00	-	-	-	24.50	0.88	-	6,000
Dec-25 11,400	2,420.00	-	-	-	24.16	0.87	-	15,002
Dec-25 11,500	2,330.00	-	-	-	23.83	0.86	-	1,506
Dec-25 11,600	2,241.00	-	-	-	23.49	0.85	-	11,001
Dec-25 11,700	2,153.00	-	-	-	23.16	0.85	-	3
Dec-25 11,800	2,066.00	-	-	-	22.82	0.84	-	3,001
Dec-25 11,900	1,979.00	-	-	-	22.48	0.83	-	5,022
Dec-25 12,000	1,893.00	-	-	-	22.15	0.82	-	23
Dec-25 12,300	1,640.00	-	-	-	21.14	0.78	-	5
Dec-25 12,400	1,557.00	-	-	-	20.80	0.77	-	14
Dec-25 12,600	1,396.00	-	-	-	20.13	0.74	-	1
Dec-25 12,800	1,240.00	-	-	-	19.46	0.71	-	3
Dec-25 12,900	1,164.00	-	-	-	19.12	0.69	-	9
Dec-25 13,000	1,089.00	-	-	-	18.79	0.67	-	22
Dec-25 13,100	1,016.00	-	-	-	18.45	0.65	-	3
Dec-25 13,200	945.00	-	-	-	18.12	0.63	-	2
Dec-25 13,300	876.00	-	-	-	17.78	0.61	-	21
Dec-25 13,400	808.00	-	-	-	17.44	0.59	-	8
Dec-25 13,500	743.00	-	-	-	17.11	0.57	-	10
Dec-25 13,600	679.00	-	-	-	16.77	0.54	-	9
Dec-25 13,700	619.00	646.00	646.00	646.00	16.45	0.52	1	13
Dec-25 13,800	567.00	600.00	600.00	600.00	16.28	0.49	5	6
Dec-25 13,900	517.00	-	-	-	16.11	0.47	-	21
Dec-25 14,000	470.00	486.00	486.00	486.00	15.94	0.44	1	12
Dec-25 14,100	425.00	-	-	-	15.77	0.41	-	6
Dec-25 14,200	383.00	-	-	-	15.60	0.39	-	1
Dec-25 14,300	343.00	-	-	-	15.43	0.36	-	2
Dec-25 14,400	307.00	-	-	-	15.26	0.33	-	3
Dec-25 14,500	272.00	-	-	-	15.08	0.31	-	11
Dec-25 14,600	240.00	-	-	-	14.91	0.28	-	22
Dec-25 14,700	211.00	-	-	-	14.74	0.26	-	6
Dec-25 14,800	184.00	-	-	-	14.57	0.24	-	45
Dec-25 14,900	160.00	-	-	-	14.40	0.21	-	6
Dec-25 15,000	138.00	-	-	-	14.23	0.19	-	5
Dec-25 15,100	118.00	-	-	-	14.06	0.17	-	2
Dec-25 15,200	100.00	-	-	-	13.89	0.15	-	5
Dec-25 15,300	84.00	-	-	-	13.72	0.13	-	1
Dec-25 15,400	70.00	-	-	-	13.55	0.12	-	1
Dec-25 15,500	58.00	-	-	-	13.38	0.10	-	3,002
Dec-25 15,600	48.00	-	-	-	13.21	0.09	-	1
Dec-25 15,700	39.00	-	-	-	13.04	0.07	-	20
Dec-25 16,000	19.00	-	-	-	12.53	0.04	-	1
Mar-26 9,000	4,681.00	-	-	-	29.83	0.95	-	5
Mar-26 10,100	3,650.00	-	-	-	26.64	0.91	-	1
Mar-26 10,500	3,284.00	-	-	-	25.48	0.89	-	1
Mar-26 10,700	3,103.00	-	-	-	24.90	0.88	-	1
Mar-26 11,200	2,658.00	-	-	-	23.45	0.85	-	4
Mar-26 12,800	1,349.00	-	-	-	18.81	0.68	-	1
Mar-26 12,900	1,276.00	-	-	-	18.52	0.66	-	1
Mar-26 13,000	1,204.00	-	-	-	18.23	0.65	-	2
Mar-26 13,600	804.00	-	-	-	16.49	0.54	-	2
Mar-26 13,700	744.00	-	-	-	16.22	0.52	-	1
Mar-26 13,800	691.00	-	-	-	16.06	0.50	-	20
Mar-26 14,000	592.00	-	-	-	15.73	0.45	-	1
Mar-26 14,400	418.00	-	-	-	15.08	0.37	-	1
Mar-26 14,500	380.00	-	-	-	14.92	0.34	-	1
Mar-26 14,700	311.00	-	-	-	14.59	0.30	-	21
Mar-26 14,800	279.00	-	-	-	14.43	0.28	-	2
Mar-26 15,100	197.00	-	-	-	13.94	0.22	-	20
Mar-26 15,600	99.00	-	-	-	13.12	0.13	-	20
Mar-26 15,700	85.00	-	-	-	12.96	0.12	-	20
Jun-26 11,400	2,431.00	-	-	-	22.34	0.80	-	32
Jun-26 14,900	293.00	-	-	-	14.28	0.27	-	2
Sep-26 12,200	1,797.00	-	-	-	19.52	0.70	-	32
Dec-26 8,300	5,063.00	-	-	-	28.40	0.92	-	655
Dec-26 8,600	4,793.00	-	-	-	27.72	0.91	-	1,250
Dec-26 10,500	3,146.00	-	-	-	23.41	0.82	-	30
Dec-26 12,200	1,826.00	-	-	-	19.55	0.67	-	32
Dec-26 13,000	1,285.00	-	-	-	17.73	0.58	-	1
Dec-26 13,700	885.00	-	-	-	16.35	0.48	-	2
Dec-26 14,100	695.00	-	-	-	15.69	0.41	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 12,400	-	-	-	-	26.93	-	-	5
Jun-25 w4 13,000	-	-	-	-	23.17	-	-	2
Jun-25 w4 13,050	-	-	-	-	22.86	-	-	1
Jun-25 w4 13,100	-	-	-	-	22.54	-	-	4
Jun-25 w4 13,200	-	-	-	-	21.92	-	-	3
Jun-25 w4 13,250	-	-	-	-	21.60	-	-	1
Jun-25 w4 13,300	-	-	-	-	21.29	-	-	1
Jun-25 w4 13,350	-	-	-	-	20.98	-	-	1
Jun-25 w4 13,400	-	-	-	-	20.66	-	-	2
Jun-25 w4 13,450	-	-	-	-	20.35	-0.01	-	1
Jun-25 w4 13,500	1.00	-	-	-	20.03	-0.01	-	1
Jun-25 w4 13,600	4.00	-	-	-	19.41	-0.06	-	3
Jun-25 w4 13,625	5.00	-	-	-	19.25	-0.08	-	1
Jun-25 w4 13,700	15.00	14.00	14.00	14.00	18.78	-0.19	5	7
Jun-25 w4 13,725	20.00	-	-	-	18.62	-0.24	-	4
Jun-25 w4 13,750	26.00	41.00	41.00	23.00	18.47	-0.30	11	16
Jun-25 w4 13,775	34.00	-	-	-	18.31	-0.37	-	5
Jun-25 w4 13,800	44.00	33.00	33.00	33.00	18.15	-0.44	1	9
Jun-25 w4 13,850	70.00	61.00	61.00	61.00	17.95	-0.59	2	7
Jun-25 w4 13,875	85.00	-	-	-	17.87	-0.67	-	1
Jun-25 w4 13,900	103.00	-	-	-	17.80	-0.73	-	32
Jun-25 w4 13,925	122.00	-	-	-	17.73	-0.79	-	3
Jun-25 w4 13,950	142.00	-	-	-	17.65	-0.85	-	6
Jun-25 w4 13,975	164.00	-	-	-	17.58	-0.89	-	1
Jun-25 w4 14,000	187.00	169.00	169.00	169.00	17.51	-0.92	1	9
Jun-25 w4 14,025	210.00	-	-	-	17.44	-0.95	-	3
Jun-25 w4 14,050	234.00	-	-	-	17.36	-0.97	-	2
Jun-25 w4 14,075	258.00	214.00	214.00	214.00	17.29	-0.98	1	-
Jun-25 w4 14,100	283.00	249.00	249.00	249.00	17.22	-0.99	1	6
Jun-25 w4 14,125	307.00	-	-	-	17.14	-0.99	-	5
Jun-25 w4 14,200	382.00	-	-	-	16.92	-1.00	-	1
Jun-25 w4 14,300	482.00	-	-	-	16.63	-1.00	-	1
Jul-25 w1 12,600	1.00	-	-	-	22.03	-	-	1
Jul-25 w1 12,850	2.00	-	-	-	20.47	-0.01	-	1
Jul-25 w1 12,900	3.00	-	-	-	20.16	-0.02	-	1
Jul-25 w1 13,300	19.00	20.00	20.00	20.00	17.67	-0.11	1	1
Jul-25 w1 13,400	30.00	28.00	28.00	28.00	17.04	-0.16	1	2
Jul-25 w1 13,450	38.00	-	-	-	16.73	-0.20	-	6
Jul-25 w1 13,500	47.00	45.00	45.00	45.00	16.42	-0.24	5	6
Jul-25 w1 13,600	72.00	-	-	-	15.80	-0.33	-	4
Jul-25 w1 13,650	88.00	-	-	-	15.48	-0.39	-	4
Jul-25 w1 13,700	107.00	-	-	-	15.17	-0.45	-	13
Jul-25 w1 13,750	130.00	115.00	115.00	115.00	14.91	-0.52	1	6
Jul-25 w1 13,800	157.00	144.00	144.00	144.00	14.76	-0.58	1	5
Jul-25 w1 13,850	187.00	-	-	-	14.61	-0.65	-	4
Jul-25 w1 13,900	220.00	191.00	191.00	191.00	14.46	-0.71	1	3
Jul-25 w1 13,950	256.00	251.00	251.00	251.00	14.32	-0.76	1	6
Jul-25 w1 13,975	275.00	271.00	271.00	236.00	14.24	-0.79	2	2
Jul-25 w1 14,000	295.00	280.00	280.00	280.00	14.17	-0.81	1	3
Jul-25 w1 14,200	472.00	-	-	-	13.57	-0.95	-	1
Jul-25 w1 14,250	519.00	-	-	-	13.42	-0.97	-	1
Jul-25 w1 14,300	568.00	-	-	-	13.27	-0.98	-	1
Jul-25 w2 13,000	24.00	-	-	-	20.35	-0.09	-	1
Jul-25 w2 13,300	56.00	-	-	-	18.49	-0.19	-	2
Jul-25 w2 13,450	84.00	-	-	-	17.55	-0.27	-	1
Jul-25 w2 13,500	96.00	-	-	-	17.24	-0.31	-	2
Jul-25 w2 13,550	110.00	108.00	108.00	108.00	16.93	-0.34	1	1
Jul-25 w2 13,600	125.00	111.00	111.00	111.00	16.62	-0.38	1	3
Jul-25 w2 13,650	143.00	-	-	-	16.31	-0.42	-	1
Jul-25 w2 13,700	162.00	165.00	165.00	165.00	16.00	-0.46	1	3
Jul-25 w2 13,750	184.00	160.00	160.00	160.00	15.74	-0.51	1	4
Jul-25 w2 13,800	210.00	-	-	-	15.60	-0.55	-	1
Jul-25 w2 13,900	267.00	-	-	-	15.30	-0.64	-	2
Jul-25 11,300	1.00	-	-	-	29.95	-	-	1
Jul-25 11,700	3.00	-	-	-	27.62	-0.01	-	1
Jul-25 11,800	3.00	-	-	-	27.04	-0.01	-	1
Jul-25 12,000	5.00	-	-	-	25.88	-0.02	-	7
Jul-25 12,100	6.00	-	-	-	25.29	-0.02	-	42
Jul-25 12,200	8.00	-	-	-	24.71	-0.02	-	231
Jul-25 12,250	9.00	-	-	-	24.42	-0.03	-	1
Jul-25 12,300	10.00	-	-	-	24.13	-0.03	-	3
Jul-25 12,400	12.00	-	-	-	23.55	-0.04	-	12
Jul-25 12,500	15.00	-	-	-	22.96	-0.05	-	1
Jul-25 12,550	17.00	-	-	-	22.67	-0.05	-	21
Jul-25 12,600	18.00	-	-	-	22.38	-0.06	-	3
Jul-25 12,650	21.00	-	-	-	22.09	-0.06	-	1
Jul-25 12,700	23.00	-	-	-	21.80	-0.07	-	1
Jul-25 12,750	26.00	-	-	-	21.51	-0.08	-	4
Jul-25 12,800	29.00	-	-	-	21.22	-0.08	-	11
Jul-25 12,850	32.00	-	-	-	20.93	-0.09	-	1
Jul-25 12,900	36.00	-	-	-	20.63	-0.10	-	13
Jul-25 13,000	44.00	-	-	-	20.05	-0.13	-	61
Jul-25 13,050	49.00	-	-	-	19.76	-0.14	-	3
Jul-25 13,100	55.00	-	-	-	19.47	-0.16	-	15
Jul-25 13,150	62.00	-	-	-	19.18	-0.17	-	3
Jul-25 13,200	69.00	-	-	-	18.89	-0.19	-	2
Jul-25 13,250	76.00	-	-	-	18.60	-0.21	-	5
Jul-25 13,300	85.00	83.00	83.00	75.00	18.31	-0.23	4	5
Jul-25 13,350	95.00	-	-	-	18.01	-0.25	-	19
Jul-25 13,400	106.00	90.00	90.00	90.00	17.72	-0.28	3	13
Jul-25 13,450	117.00	-	-	-	17.43	-0.30	-	2
Jul-25 13,500	131.00	120.00	120.00	108.00	17.14	-0.33	15	28
Jul-25 13,550	145.00	-	-	-	16.85	-0.36	-	3
Jul-25 13,600	161.00	-	-	-	16.56	-0.39	-	12
Jul-25 13,700	198.00	-	-	-	15.98	-0.46	-	17
Jul-25 13,800	244.00	243.00	243.00	243.00	15.59	-0.54	1	33
Jul-25 13,850	271.00	-	-	-	15.45	-0.58	-	1
Jul-25 13,900	300.00	298.00	298.00	261.00	15.31	-0.61	6	11
Jul-25 13,950	330.00	320.00	320.00	320.00	15.18	-0.65	1	1
Jul-25 14,000	363.00	-	-	-	15.04	-0.69	-	34
Jul-25 14,050	397.00	-	-	-	14.90	-0.72	-	1
Jul-25 14,100	433.00	-	-	-	14.76	-0.76	-	5
Jul-25 14,150	471.00	-	-	-	14.63	-0.79	-	2
Jul-25 14,200	510.00	-	-	-	14.49	-0.82	-	12
Jul-25 14,250	551.00	-	-	-	14.35	-0.84	-	4
Jul-25 14,300	593.00	-	-	-	14.22	-0.87	-	1
Jul-25 14,350	637.00	-	-	-	14.08	-0.89	-	3
Jul-25 14,400	681.00	-	-	-	13.94	-0.91	-	2
Jul-25 14,500	773.00	-	-	-	13.67	-0.94	-	30
Jul-25 14,700	965.00	-	-	-	13.12	-0.98	-	1
Aug-25 12,100	37.00	-	-	-	23.73	-0.07	-	1
Aug-25 12,200	42.00	-	-	-	23.22	-0.08	-	1
Aug-25 12,500	61.00	-	-	-	21.72	-0.11	-	2
Aug-25 12,600	70.00	61.00	64.00	61.00	21.22	-0.12	3	1
Aug-25 12,800	90.00	-	-	-	20.22	-0.16	-	15
Aug-25 12,900	103.00	94.00	94.00	94.00	19.71	-0.18	1	5
Aug-25 13,000	117.00	-	-	-	19.21	-0.20	-	10
Aug-25 13,100	133.00	-	-	-	18.71	-0.23	-	1
Aug-25 13,150	142.00	-	-	-	18.46	-0.24	-	1
Aug-25 13,200	152.00	135.00	135.00	135.00	18.21	-0.26	2	4
Aug-25 13,250	162.00	-	-	-	17.96	-0.28	-	1
Aug-25 13,300	173.00	-	-	-	17.71	-0.29	-	3
Aug-25 13,350	185.00	168.00	168.00	168.00	17.46	-0.31	1	2
Aug-25 13,400	197.00	178.00	178.00	178.00	17.21	-0.33	1	4
Aug-25 13,500	225.00	205.00	205.00	205.00	16.70	-0.37	2	8
Aug-25 13,550	240.00	-	-	-	16.45	-0.39	-	1
Aug-25 13,600	257.00	-	-	-	16.20	-0.41	-	1
Aug-25 13,700	292.00	280.00	280.00	280.00	15.70	-0.46	1	1
Aug-25 13,800	335.00	310.00	310.00	310.00	15.30	-0.51	2	3
Aug-25 13,850	359.00	-	-	-	15.16	-0.54	-	1
Aug-25 13,950	412.00	395.00	398.00	395.00	14.89	-0.59	4	4
Aug-25 14,000	441.00	-	-	-	14.76	-0.61	-	15
Aug-25 14,300	638.00	-	-	-	13.94	-0.76	-	1
Aug-25 14,500	795.00	-	-	-	13.40	-0.85	-	10
Sep-25 6,400	-	-	-	-	47.28	-	-	1
Sep-25 6,600	-	-	-	-	46.40	-	-	2
Sep-25 6,900	-	-	-	-	45.08	-	-	1
Sep-25 8,000	2.00	-	-	-	40.23	-	-	1
Sep-25 8,400	3.00	-	-	-	38.47	-	-	1
Sep-25 8,500	3.00	-	-	-	38.03	-	-	10
Sep-25 8,600	3.00	-	-	-	37.59	-	-	2
Sep-25 8,700	3.00	-	-	-	37.15	-	-	7
Sep-25 8,800	4.00	-	-	-	36.71	-	-	7
Sep-25 8,900	4.00	-	-	-	36.27	-0.01	-	12
Sep-25 9,000	5.00	-	-	-	35.83	-0.01	-	13
Sep-25 9,100	5.00	-	-	-	35.38	-0.01	-	5
Sep-25 9,200	6.00	-	-	-	34.94	-0.01	-	5
Sep-25 9,300	6.00	-	-	-	34.50	-0.01	-	2
Sep-25 9,400	7.00	-	-	-	34.06	-0.01	-	3
Sep-25 9,500	7.00	-	-	-	33.62	-0.01	-	5
Sep-25 9,700	9.00	-	-	-	32.74	-0.01	-	5
Sep-25 9,800	10.00	-	-	-	32.30	-0.01	-	5
Sep-25 9,900	11.00	-	-	-	31.86	-0.01	-	27
Sep-25 10,000	12.00	-	-	-	31.42	-0.01	-	7
Sep-25 10,100	13.00	-	-	-	30.98	-0.02	-	7
Sep-25 10,200	14.00	-	-	-	30.54	-0.02	-	6
Sep-25 10,300	15.00	-	-	-	30.10	-0.02	-	11
Sep-25 10,400	17.00	-	-	-	29.66	-0.02	-	18
Sep-25 10,500	18.00	-	-	-	29.22	-0.02	-	8
Sep-25 10,600	20.00	-	-	-	28.78	-0.03	-	11
Sep-25 10,700	22.00	-	-	-	28.34	-0.03	-	16
Sep-25 10,800	24.00	-	-	-	27.89	-0.03	-	5
Sep-25 10,900	26.00	-	-	-	27.45	-0.03	-	10
Sep-25 11,000	29.00	-	-	-	27.01	-0.04	-	101
Sep-25 11,100	31.00	-	-	-	26.57	-0.04	-	100
Sep-25 11,200	34.00	-	-	-	26.13	-0.05	-	10
Sep-25 11,300	37.00	-	-	-	25.69	-0.05	-	3
Sep-25 11,500	45.00	-	-	-	24.81	-0.06	-	2
Sep-25 11,600	49.00	-	-	-	24.37	-0.07	-	4
Sep-25 11,700	54.00	-	-	-	23.93	-0.07	-	5
Sep-25 11,900	64.00	-	-	-	23.05	-0.09	-	22
Sep-25 12,000	71.00	-	-	-	22.61	-0.10	-	59
Sep-25 12,100	78.00	-	-	-	22.17	-0.10	-	1
Sep-25 12,200	85.00	-	-	-	21.73	-0.11	-	12
Sep-25 12,300	94.00	-	-	-	21.29	-0.13	-	7
Sep-25 12,400	103.00	-	-	-	20.85	-0.14	-	13
Sep-25 12,500	113.00	-	-	-	20.41	-0.15	-	10
Sep-25 12,600	124.00	-	-	-	19.96	-0.17	-	2
Sep-25 12,700	137.00	-	-	-	19.52	-0.18	-	102
Sep-25 12,800	150.00	150.00	150.00	150.00	19.08	-0.20	1	7
Sep-25 12,900	166.00	-	-	-	18.64	-0.22	-	6
Sep-25 13,000	183.00	-	-	-	18.20	-0.24	-	33
Sep-25 13,100	202.00	-	-	-	17.76	-0.27	-	3
Sep-25 13,200	222.00	214.00	214.00	214.00	17.32	-0.29	2	8
Sep-25 13,300	246.00	-	-	-	16.88	-0.32	-	2
Sep-25 13,400	271.00	-	-	-	16.44	-0.35	-	3
Sep-25 13,500	300.00	-	-	-	16.00	-0.38	-	6
Sep-25 13,600	332.00	-	-	-	15.56	-0.42	-	10
Sep-25 13,700	367.00	-	-	-	15.12	-0.46	-	5
Sep-25 13,800	408.00	-	-	-	14.75	-0.50	-	4
Sep-25 13,900	457.00	-	-	-	14.56	-0.54	-	21
Sep-25 14,000	510.00	-	-	-	14.37	-0.58	-	80
Sep-25 14,200	629.00	-	-	-	13.99	-0.66	-	6
Sep-25 14,300	695.00	-	-	-	13.80	-0.70	-	2
Sep-25 14,400	765.00	-	-	-	13.61	-0.74	-	3
Sep-25 14,500	838.00	-	-	-	13.41	-0.77	-	2
Sep-25 15,000	1,255.00	-	-	-	12.46	-0.91	-	1
Sep-25 15,100	1,346.00	-	-	-	12.27	-0.93	-	1
Dec-25 6,500	2.00	-	-	-	39.09	-	-	1
Dec-25 6,600	3.00	-	-	-	38.76	-	-	2
Dec-25 6,900	4.00	-	-	-	37.75	-	-	1
Dec-25 7,000	4.00	-	-	-	37.41	-	-	711
Dec-25 7,400	6.00	-	-	-	36.07	-0.01	-	2
Dec-25 7,600	7.00	-	-	-	35.40	-0.01	-	2
Dec-25 7,900	9.00	-	-	-	34.39	-0.01	-	4
Dec-25 8,000	10.00	-	-	-	34.05	-0.01	-	10
Dec-25 8,100	11.00	-	-	-	33.72	-0.01	-	1
Dec-25 8,300	13.00	-	-	-	33.05	-0.01	-	5
Dec-25 8,600	16.00	-	-	-	32.04	-0.01	-	5,002
Dec-25 8,700	18.00	-	-	-	31.70	-0.02	-	1
Dec-25 8,900	21.00	-	-	-	31.03	-0.02	-	2
Dec-25 9,000	22.00	-	-	-	30.70	-0.02	-	503
Dec-25 9,100	24.00	-	-	-	30.36	-0.02	-	1
Dec-25 9,400	30.00	-	-	-	29.35	-0.03	-	1
Dec-25 9,500	32.00	-	-	-	29.02	-0.03	-	9
Dec-25 9,600	35.00	-	-	-	28.68	-0.03	-	2
Dec-25 9,900	43.00	-	-	-	27.67	-0.04	-	1
Dec-25 10,000	46.00	-	-	-	27.34	-0.04	-	6
Dec-25 10,100	49.00	-	-	-	27.00	-0.04	-	1
Dec-25 10,200	53.00	-	-	-	26.66	-0.05	-	2
Dec-25 10,500	65.00	-	-	-	25.66	-0.06	-	12
Dec-25 10,600	70.00	-	-	-	25.32	-0.06	-	18,000
Dec-25 10,800	80.00	-	-	-	24.65	-0.07	-	32
Dec-25 10,900	85.00	-	-	-	24.31	-0.08	-	1
Dec-25 11,000	91.00	-	-	-	23.98	-0.08	-	10,010
Dec-25 11,100	98.00	-	-	-	23.64	-0.09	-	1,500
Dec-25 11,200	104.00	-	-	-	23.30	-0.09	-	1,000
Dec-25 11,300	112.00	-	-	-	22.97	-0.10	-	6,001
Dec-25 11,400	119.00	-	-	-	22.63	-0.11	-	15,002
Dec-25 11,500	128.00	-	-	-	22.30	-0.11	-	1,504
Dec-25 11,600	137.00	-	-	-	21.96	-0.12	-	11,002
Dec-25 11,700	146.00	-	-	-	21.63	-0.13	-	1
Dec-25 11,800	156.00	-	-	-	21.29	-0.14	-	3,006
Dec-25 11,900	167.00	-	-	-	20.95	-0.15	-	5,001
Dec-25 12,000	179.00	-	-	-	20.62	-0.16	-	35
Dec-25 12,100	191.00	-	-	-	20.28	-0.17	-	160
Dec-25 12,200	204.00	-	-	-	19.95	-0.18	-	357
Dec-25 12,300	218.00	-	-	-	19.61	-0.20	-	2
Dec-25 12,400	233.00	-	-	-	19.27	-0.21	-	151
Dec-25 12,500	250.00	-	-	-	18.94	-0.22	-	11
Dec-25 12,700	286.00	-	-	-	18.27	-0.25	-	107
Dec-25 12,800	306.00	-	-	-	17.93	-0.27	-	4
Dec-25 12,900	328.00	-	-	-	17.59	-0.29	-	4
Dec-25 13,000	351.00	-	-	-	17.26	-0.31	-	5,030
Dec-25 13,100	376.00	-	-	-	16.92	-0.33	-	12
Dec-25 13,200	402.00	405.00	405.00	405.00	16.59	-0.35	12	21
Dec-25 13,300	431.00	-	-	-	16.25	-0.37	-	3
Dec-25 13,400	461.00	-	-	-	15.91	-0.40	-	1
Dec-25 13,500	495.00	-	-	-	15.58	-0.42	-	19
Dec-25 13,600	530.00	-	-	-	15.24	-0.45	-	267
Dec-25 13,700	568.00	-	-	-	14.92	-0.48	-	1
Dec-25 13,800	615.00	-	-	-	14.75	-0.50	-	1
Dec-25 13,900	664.00	-	-	-	14.58	-0.53	-	3
Dec-25 14,000	717.00	-	-	-	14.41	-0.56	-	3
Dec-25 14,200	830.00	-	-	-	14.07	-0.62	-	1
Dec-25 14,300	891.00	-	-	-	13.90	-0.65	-	2
Dec-25 14,600	1,091.00	-	-	-	13.38	-0.73	-	1
Dec-25 14,700	1,163.00	-	-	-	13.21	-0.76	-	2
Dec-25 15,000	1,395.00	-	-	-	12.70	-0.83	-	1
Dec-25 16,000	2,295.00	-	-	-	11.00	-0.97	-	1
Mar-26 8,000	22.00	-	-	-	30.96	-0.02	-	4
Mar-26 8,500	32.00	-	-	-	29.52	-0.02	-	6
Mar-26 9,900	78.00	-	-	-	25.46	-0.06	-	1
Mar-26 10,000	82.00	-	-	-	25.17	-0.06	-	6
Mar-26 10,200	93.00	-	-	-	24.59	-0.07	-	1
Mar-26 10,700	124.00	-	-	-	23.14	-0.09	-	2
Mar-26 11,200	165.00	-	-	-	21.69	-0.12	-	10
Mar-26 11,600	207.00	-	-	-	20.53	-0.15	-	2
Mar-26 11,800	232.00	-	-	-	19.95	-0.17	-	3
Mar-26 12,000	259.00	-	-	-	19.37	-0.19	-	2
Mar-26 12,500	343.00	-	-	-	17.92	-0.25	-	1
Mar-26 12,900	430.00	-	-	-	16.76	-0.31	-	20
Mar-26 13,000	455.00	-	-	-	16.47	-0.33	-	1
Mar-26 13,200	510.00	-	-	-	15.89	-0.37	-	1
Mar-26 13,500	605.00	-	-	-	15.02	-0.43	-	1
Mar-26 14,300	989.00	-	-	-	13.48	-0.62	-	2
Mar-26 15,000	1,460.00	-	-	-	12.34	-0.78	-	8
Mar-26 15,200	1,616.00	-	-	-	12.01	-0.82	-	3
Mar-26 15,300	1,696.00	-	-	-	11.85	-0.84	-	2
Mar-26 15,400	1,779.00	-	-	-	11.69	-0.86	-	2
Mar-26 15,500	1,864.00	-	-	-	11.52	-0.87	-	2
Mar-26 15,700	2,038.00	-	-	-	11.20	-0.90	-	1
Mar-26 16,500	2,786.00	-	-	-	9.89	-0.97	-	3
Jun-26 8,000	41.00	-	-	-	29.13	-0.03	-	300
Jun-26 9,500	100.00	-	-	-	25.14	-0.06	-	350
Jun-26 10,200	145.00	-	-	-	23.28	-0.09	-	1
Jun-26 10,900	208.00	-	-	-	21.41	-0.13	-	1
Jun-26 11,300	254.00	-	-	-	20.35	-0.16	-	32
Jun-26 11,400	267.00	-	-	-	20.08	-0.17	-	32
Jun-26 11,500	280.00	-	-	-	19.82	-0.18	-	32
Jun-26 11,600	294.00	-	-	-	19.55	-0.18	-	32
Sep-26 14,100	1,141.00	-	-	-	13.07	-0.59	-	1
Dec-26 8,600	104.00	-	-	-	24.99	-0.05	-	1,250
Dec-26 11,300	372.00	-	-	-	18.86	-0.19	-	1
Dec-26 13,000	770.00	-	-	-	15.00	-0.40	-	1
Mar-27 13,800	1,171.00	-	-	-	13.56	-0.52	-	32

STOCK OPTIONS

	Previous Close	150.40		26/06/25
	ACCIONA Close	150.50		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 140.00	10.95	-	-	-	30.29	0.91	-	1
Jul-25 145.00	6.69	-	-	-	29.09	0.77	-	1
Jul-25 150.00	3.42	-	-	-	27.88	0.53	-	1
Jul-25 155.00	1.42	-	-	-	27.26	0.29	-	7
Jul-25 160.00	0.45	-	-	-	26.71	0.12	-	5
Aug-25 140.00	11.45	-	-	-	31.39	0.83	-	1
Aug-25 155.00	2.78	-	-	-	28.37	0.32	-	5
Aug-25 180.00	0.07	0.28	0.28	0.25	25.66	0.01	10	10
Sep-25 105.00	45.57	-	-	-	38.45	1.00	-	1
Sep-25 110.00	40.57	-	-	-	37.35	1.00	-	125
Sep-25 125.00	25.66	27.20	27.20	27.20	34.06	0.98	1	3
Sep-25 135.00	16.34	-	-	-	31.87	0.86	-	2
Sep-25 145.00	9.03	-	-	-	29.68	0.60	-	5
Sep-25 150.00	6.36	6.51	6.80	6.51	28.58	0.47	2	2
Dec-25 115.00	35.59	-	-	-	33.50	0.99	-	1
Dec-25 125.00	26.26	-	-	-	31.84	0.89	-	9
Dec-25 130.00	22.05	-	-	-	31.01	0.79	-	5
Dec-25 135.00	18.45	-	-	-	30.17	0.71	-	4
Dec-25 140.00	15.20	-	-	-	29.34	0.63	-	3
Dec-25 145.00	12.23	-	-	-	28.51	0.56	-	3
Dec-25 150.00	9.77	-	-	-	27.68	0.49	-	1
Dec-25 155.00	7.72	-	-	-	27.39	0.42	-	1
Dec-25 160.00	6.05	-	-	-	27.16	0.36	-	2
Mar-26 120.00	31.52	-	-	-	30.67	0.87	-	3
Mar-26 125.00	27.48	-	-	-	30.03	0.80	-	6
Mar-26 150.00	12.21	-	-	-	26.81	0.51	-	4
Jun-26 130.00	25.37	26.85	26.85	26.85	27.66	0.73	1	3
Jun-26 135.00	22.06	-	-	-	27.17	0.68	-	1
Jun-26 175.00	5.90	-	-	-	25.06	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 110.00	-	-	-	-	35.56	-	-	3
Jul-25 135.00	0.83	-	-	-	29.52	-0.15	-	50
Jul-25 140.00	1.85	-	-	-	28.31	-0.28	-	6
Aug-25 110.00	0.10	-	-	-	35.52	-0.01	-	1
Aug-25 125.00	0.76	-	-	-	31.90	-0.09	-	3
Aug-25 145.00	5.52	-	-	-	27.07	-0.47	-	1
Sep-25 82.00	0.01	-	-	-	40.33	-	-	188
Sep-25 94.00	0.06	-	-	-	37.70	-0.01	-	5
Sep-25 100.00	0.12	-	-	-	36.38	-0.01	-	5
Sep-25 115.00	0.62	-	-	-	33.09	-0.06	-	3
Sep-25 120.00	1.03	-	-	-	32.00	-0.09	-	5
Dec-25 82.00	0.12	-	-	-	37.09	-0.01	-	230
Dec-25 100.00	0.66	-	-	-	34.10	-0.04	-	1
Dec-25 105.00	0.95	-	-	-	33.27	-0.06	-	1
Dec-25 115.00	1.97	-	-	-	31.61	-0.11	-	2
Dec-25 130.00	4.78	-	-	-	29.12	-0.25	-	5
Mar-26 82.00	0.27	-	-	-	34.26	-0.02	-	47
Mar-26 150.00	14.52	-	-	-	25.52	-0.50	-	2

	Previous Close	19.33		26/06/25
	ACCIONA ENERGIA Close	19.57		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 19.50	0.60	-	-	-	28.57	0.54	-	6
Jul-25 20.00	0.37	-	-	-	28.50	0.40	-	10
Sep-25 23.00	0.18	-	-	-	28.31	0.14	-	1
Dec-25 21.00	1.06	-	-	-	28.45	0.42	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.50	-	-	-	-	34.76	-	-	5
Jul-25 17.00	0.02	-	-	-	31.66	-0.03	-	11
Sep-25 15.50	0.09	-	-	-	33.21	-0.06	-	10

	Previous Close	10.54		26/06/25
	ACERINOX Close	10.72		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.48	-	-	-	26.45	0.99	-	2
Jul-25 10.00	0.76	-	-	-	24.12	0.91	-	2
Jul-25 10.50	0.35	-	-	-	22.56	0.67	-	61
Jul-25 11.00	0.10	-	-	-	21.38	0.31	-	11
Jul-25 11.50	0.02	-	-	-	20.47	0.07	-	1
Aug-25 11.00	0.16	0.14	0.14	0.14	22.23	0.33	1	1
Sep-25 9.50	1.26	-	-	-	26.96	0.92	-	2
Sep-25 9.75	1.03	-	-	-	26.25	0.86	-	25
Sep-25 10.00	0.83	-	-	-	25.55	0.78	-	155
Sep-25 10.50	0.49	-	-	-	24.13	0.57	-	18
Sep-25 11.00	0.26	-	-	-	23.07	0.36	-	21
Sep-25 11.50	0.12	-	-	-	22.27	0.21	-	1
Sep-25 12.00	0.05	-	-	-	21.48	0.10	-	4
Dec-25 9.00	1.78	-	-	-	28.24	0.89	-	2
Dec-25 9.50	1.36	-	-	-	26.89	0.78	-	25
Dec-25 9.75	1.18	-	-	-	26.21	0.72	-	25
Dec-25 10.00	1.00	-	-	-	25.54	0.65	-	2
Dec-25 10.50	0.70	-	-	-	24.19	0.53	-	24
Dec-25 11.00	0.47	-	-	-	23.15	0.42	-	20
Dec-25 11.50	0.30	-	-	-	22.38	0.31	-	3
Dec-25 12.00	0.18	-	-	-	21.60	0.21	-	50
Dec-25 12.50	0.09	-	-	-	20.82	0.13	-	1
Dec-25 14.00	0.01	-	-	-	18.49	0.01	-	45
Mar-26 8.75	2.04	-	-	-	29.68	0.88	-	30
Mar-26 10.00	1.12	-	-	-	26.46	0.63	-	3
Mar-26 10.50	0.83	-	-	-	25.17	0.54	-	41
Mar-26 11.00	0.59	-	-	-	24.14	0.44	-	1
Jun-26 9.00	1.94	-	-	-	30.08	0.76	-	5
Jun-26 10.50	0.99	-	-	-	26.39	0.54	-	10
Jun-26 11.50	0.56	-	-	-	24.81	0.38	-	25
Jun-26 12.00	0.42	-	-	-	24.14	0.31	-	1
Jun-26 12.50	0.29	-	-	-	23.47	0.24	-	25
Sep-26 9.00	1.99	-	-	-	31.51	0.75	-	1
Dec-26 9.00	2.09	-	-	-	32.15	0.73	-	50
Dec-26 9.25	1.93	-	-	-	31.63	0.70	-	3
Dec-26 9.50	1.77	-	-	-	31.11	0.67	-	7
Dec-26 9.75	1.62	-	-	-	30.59	0.64	-	2
Jun-27 9.00	2.18	-	-	-	32.63	0.72	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.50	0.02	-	-	-	24.24	-0.06	-	1
Jul-25 9.75	0.04	-	-	-	23.47	-0.12	-	2
Jul-25 10.00	0.08	-	-	-	22.69	-0.22	-	3
Jul-25 10.50	0.26	-	-	-	21.13	-0.55	-	15
Jul-25 11.00	0.61	-	-	-	19.95	-0.86	-	2
Sep-25 8.25	0.02	-	-	-	28.62	-0.04	-	15
Sep-25 8.50	0.03	-	-	-	27.91	-0.05	-	104
Sep-25 8.75	0.05	-	-	-	27.20	-0.08	-	40
Sep-25 9.00	0.07	-	-	-	26.50	-0.11	-	10
Sep-25 9.25	0.11	-	-	-	25.79	-0.15	-	261
Sep-25 9.50	0.15	-	-	-	25.08	-0.20	-	122
Sep-25 10.00	0.28	-	-	-	23.67	-0.33	-	68
Sep-25 10.50	0.48	-	-	-	22.25	-0.50	-	30
Sep-25 11.00	0.77	-	-	-	21.19	-0.68	-	3
Sep-25 13.50	3.07	-	-	-	17.22	-1.00	-	1
Dec-25 8.00	0.08	-	-	-	28.87	-0.07	-	1
Dec-25 8.50	0.12	-	-	-	27.52	-0.12	-	27
Dec-25 9.00	0.20	-	-	-	26.16	-0.18	-	46
Dec-25 9.25	0.25	-	-	-	25.49	-0.21	-	4
Dec-25 9.50	0.30	-	-	-	24.81	-0.25	-	6
Dec-25 10.50	0.65	-	-	-	22.11	-0.48	-	237
Dec-25 11.00	0.92	-	-	-	21.07	-0.61	-	27
Mar-26 7.00	0.07	-	-	-	30.00	-0.05	-	150
Mar-26 7.25	0.09	-	-	-	29.36	-0.07	-	150
Mar-26 7.50	0.11	-	-	-	28.71	-0.08	-	150
Mar-26 7.75	0.13	-	-	-	28.07	-0.10	-	150
Mar-26 8.50	0.24	-	-	-	26.13	-0.18	-	10
Mar-26 8.75	0.29	-	-	-	25.48	-0.21	-	1
Mar-26 9.00	0.35	-	-	-	24.84	-0.24	-	30
Mar-26 9.25	0.41	-	-	-	24.19	-0.28	-	23
Mar-26 9.75	0.57	-	-	-	22.90	-0.37	-	4
Dec-26 11.00	1.55	-	-	-	19.25	-0.63	-	1
Mar-27 8.00	0.45	-	-	-	24.10	-0.22	-	2
Jun-27 8.75	0.67	-	-	-	21.63	-0.31	-	1
Jun-27 10.00	1.19	-	-	-	19.49	-0.49	-	243

	Previous Close	57.55		26/06/25
	ACS Close	57.90		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 54.00	3.93	-	-	-	22.08	0.98	-	125
Jul-25 58.00	0.65	0.65	0.65	0.65	18.50	0.47	5	20
Jul-25 60.00	0.11	-	-	-	18.20	0.11	-	9
Jul-25 62.00	0.01	-	-	-	17.90	0.02	-	25
Aug-25 54.00	4.01	-	-	-	24.37	0.92	-	1
Aug-25 58.00	1.11	-	-	-	20.83	0.42	-	25
Aug-25 62.00	0.22	0.25	0.25	0.25	20.27	0.11	30	30
Sep-25 36.00	21.91	-	-	-	39.78	1.00	-	25
Sep-25 45.00	12.92	-	-	-	32.53	1.00	-	1
Sep-25 46.00	11.92	-	-	-	31.72	1.00	-	51
Sep-25 47.00	10.92	-	-	-	30.92	1.00	-	2
Sep-25 48.00	9.92	-	-	-	30.11	1.00	-	2
Sep-25 49.00	8.92	-	-	-	29.30	1.00	-	1
Sep-25 50.00	7.93	-	-	-	28.50	0.99	-	3
Sep-25 52.00	6.02	-	-	-	26.89	0.92	-	1
Sep-25 54.00	4.28	-	-	-	25.27	0.78	-	25
Sep-25 56.00	2.84	-	-	-	23.66	0.58	-	30
Sep-25 58.00	1.75	1.87	1.87	1.87	22.11	0.42	25	50
Sep-25 60.00	1.08	1.25	1.25	1.25	21.79	0.30	1	7
Sep-25 62.00	0.63	-	-	-	21.47	0.20	-	10
Sep-25 64.00	0.34	-	-	-	21.15	0.12	-	3
Sep-25 66.00	0.16	-	-	-	20.82	0.07	-	1
Dec-25 18.00	39.91	-	-	-	49.61	1.00	-	2
Dec-25 31.00	26.91	-	-	-	40.92	1.00	-	3
Dec-25 33.00	24.91	-	-	-	39.59	1.00	-	3
Dec-25 35.00	22.91	-	-	-	38.25	1.00	-	25
Dec-25 36.00	21.91	-	-	-	37.59	1.00	-	25
Dec-25 37.00	20.91	-	-	-	36.92	1.00	-	25
Dec-25 38.00	19.91	-	-	-	36.25	1.00	-	25
Dec-25 39.00	18.91	-	-	-	35.58	1.00	-	25
Dec-25 40.00	17.91	-	-	-	34.91	1.00	-	31
Dec-25 41.00	16.91	-	-	-	34.25	1.00	-	26
Dec-25 43.00	14.92	-	-	-	32.91	1.00	-	1
Dec-25 44.00	13.92	-	-	-	32.24	1.00	-	3
Dec-25 46.00	11.97	-	-	-	30.91	0.97	-	1
Dec-25 48.00	10.08	-	-	-	29.57	0.90	-	1
Dec-25 49.00	9.22	-	-	-	28.90	0.86	-	1
Dec-25 50.00	8.38	-	-	-	28.24	0.81	-	3
Dec-25 52.00	6.83	-	-	-	26.90	0.71	-	1
Dec-25 54.00	5.42	-	-	-	25.56	0.64	-	4
Dec-25 56.00	4.14	-	-	-	24.23	0.56	-	5
Dec-25 60.00	2.26	-	-	-	22.57	0.39	-	10
Dec-25 62.00	1.61	-	-	-	22.20	0.31	-	5
Dec-25 64.00	1.10	-	-	-	21.84	0.24	-	10
Dec-25 66.00	0.75	-	-	-	21.47	0.17	-	10
Dec-25 68.00	0.48	-	-	-	21.10	0.12	-	25
Dec-25 70.00	0.30	-	-	-	20.73	0.08	-	75
Dec-25 72.00	0.17	-	-	-	20.36	0.05	-	25
Mar-26 35.00	22.91	-	-	-	35.57	1.00	-	25
Mar-26 36.00	21.91	-	-	-	35.03	1.00	-	25
Mar-26 37.00	20.91	-	-	-	34.49	1.00	-	25
Mar-26 38.00	19.91	-	-	-	33.95	1.00	-	25
Mar-26 39.00	18.91	-	-	-	33.41	1.00	-	25
Mar-26 41.00	16.91	-	-	-	32.33	1.00	-	10
Mar-26 48.00	10.43	-	-	-	28.54	0.79	-	25
Mar-26 49.00	9.65	-	-	-	28.00	0.77	-	25
Mar-26 50.00	8.92	-	-	-	27.46	0.75	-	20
Mar-26 52.00	7.46	-	-	-	26.37	0.69	-	25
Mar-26 54.00	6.16	-	-	-	25.29	0.63	-	27
Mar-26 56.00	4.90	-	-	-	24.21	0.57	-	27
Mar-26 60.00	3.01	-	-	-	22.77	0.42	-	1
Mar-26 64.00	1.74	-	-	-	21.99	0.29	-	1
Mar-26 70.00	0.64	-	-	-	20.81	0.13	-	28
Mar-26 72.00	0.42	-	-	-	20.42	0.10	-	50
Jun-26 56.00	5.63	-	-	-	23.96	0.57	-	2
Jun-26 68.00	1.45	-	-	-	21.48	0.23	-	1
Sep-26 52.00	8.26	-	-	-	25.69	0.68	-	2
Sep-26 56.00	5.86	-	-	-	24.10	0.57	-	25
Sep-26 58.00	4.77	-	-	-	23.33	0.51	-	1
Mar-27 56.00	6.71	-	-	-	24.26	0.57	-	25
Jun-27 28.00	29.90	-	-	-	33.41	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 52.00	0.15	-	-	-	24.79	-0.09	-	2
Jul-25 54.00	0.43	0.36	0.36	0.36	22.96	-0.22	1	-
Jul-25 56.00	1.04	-	-	-	21.13	-0.45	-	2
Aug-25 56.00	1.61	-	-	-	21.38	-0.45	-	11
Aug-25 58.00	2.63	-	-	-	19.65	-0.64	-	1
Aug-25 60.00	4.10	3.58	3.58	3.58	19.37	-0.81	1	1
Aug-25 62.00	5.85	-	-	-	19.09	-0.92	-	3
Sep-25 27.00	-	-	-	-	45.57	-	-	1
Sep-25 33.00	0.01	-	-	-	40.73	-	-	35
Sep-25 34.00	0.01	-	-	-	39.92	-	-	25
Sep-25 35.00	0.01	-	-	-	39.12	-	-	100
Sep-25 36.00	0.02	-	-	-	38.31	-0.01	-	25
Sep-25 37.00	0.03	-	-	-	37.51	-0.01	-	1
Sep-25 39.00	0.05	-	-	-	35.89	-0.01	-	27
Sep-25 40.00	0.06	-	-	-	35.09	-0.02	-	20
Sep-25 45.00	0.22	-	-	-	31.06	-0.06	-	75
Sep-25 46.00	0.27	-	-	-	30.25	-0.07	-	31
Sep-25 47.00	0.35	-	-	-	29.45	-0.09	-	2
Sep-25 48.00	0.42	-	-	-	28.64	-0.11	-	50
Sep-25 49.00	0.54	-	-	-	27.83	-0.13	-	80
Sep-25 50.00	0.66	-	-	-	27.03	-0.16	-	2
Sep-25 52.00	1.01	-	-	-	25.42	-0.23	-	1
Dec-25 25.00	0.01	-	-	-	43.26	-	-	20
Dec-25 28.00	0.03	-	-	-	41.26	-	-	25
Dec-25 29.00	0.03	-	-	-	40.59	-0.01	-	25
Dec-25 30.00	0.04	-	-	-	39.92	-0.01	-	25
Dec-25 31.00	0.05	-	-	-	39.25	-0.01	-	26
Dec-25 32.00	0.07	-	-	-	38.59	-0.01	-	27
Dec-25 33.00	0.08	-	-	-	37.92	-0.01	-	25
Dec-25 34.00	0.10	-	-	-	37.25	-0.02	-	25
Dec-25 35.00	0.13	-	-	-	36.58	-0.02	-	25
Dec-25 36.00	0.15	-	-	-	35.92	-0.03	-	25
Dec-25 37.00	0.18	-	-	-	35.25	-0.03	-	25
Dec-25 38.00	0.22	-	-	-	34.58	-0.04	-	27
Dec-25 39.00	0.27	-	-	-	33.91	-0.04	-	1
Dec-25 41.00	0.37	-	-	-	32.58	-0.06	-	60
Dec-25 42.00	0.45	-	-	-	31.91	-0.07	-	50
Dec-25 43.00	0.52	-	-	-	31.24	-0.08	-	50
Dec-25 44.00	0.60	-	-	-	30.57	-0.10	-	26
Dec-25 46.00	0.83	-	-	-	29.24	-0.13	-	29
Dec-25 47.00	0.95	-	-	-	28.57	-0.15	-	200
Dec-25 48.00	1.10	-	-	-	27.90	-0.17	-	56
Dec-25 49.00	1.28	-	-	-	27.23	-0.20	-	25
Dec-25 50.00	1.46	-	-	-	26.57	-0.22	-	15
Dec-25 60.00	5.32	-	-	-	20.90	-0.64	-	1
Mar-26 28.00	0.07	-	-	-	37.90	-0.01	-	25
Mar-26 29.00	0.08	-	-	-	37.36	-0.01	-	25
Mar-26 31.00	0.13	-	-	-	36.28	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	35.74	-0.02	-	25
Mar-26 33.00	0.19	-	-	-	35.19	-0.03	-	25
Mar-26 34.00	0.23	-	-	-	34.65	-0.03	-	25
Mar-26 39.00	0.53	-	-	-	31.95	-0.07	-	60
Mar-26 44.00	1.05	-	-	-	29.24	-0.13	-	38
Mar-26 45.00	1.18	-	-	-	28.70	-0.15	-	25
Mar-26 46.00	1.35	-	-	-	28.16	-0.17	-	50
Mar-26 47.00	1.54	-	-	-	27.62	-0.19	-	3
Mar-26 48.00	1.73	-	-	-	27.08	-0.21	-	25
Mar-26 49.00	1.92	-	-	-	26.54	-0.23	-	25
Mar-26 54.00	3.38	-	-	-	23.83	-0.38	-	1
Jun-26 30.00	0.15	-	-	-	33.83	-0.02	-	25
Jun-26 31.00	0.18	-	-	-	33.38	-0.02	-	25
Jun-26 34.00	0.32	-	-	-	32.03	-0.04	-	10
Jun-26 41.00	0.89	-	-	-	28.89	-0.10	-	25
Jun-26 42.00	1.02	-	-	-	28.44	-0.12	-	25
Jun-26 43.00	1.15	-	-	-	27.99	-0.13	-	25
Jun-26 44.00	1.28	-	-	-	27.54	-0.14	-	25
Jun-26 45.00	1.46	-	-	-	27.09	-0.16	-	25
Jun-26 56.00	4.59	-	-	-	22.15	-0.44	-	1
Sep-26 50.00	3.18	-	-	-	23.55	-0.31	-	25
Sep-26 52.00	3.89	-	-	-	22.75	-0.36	-	50
Sep-26 54.00	4.62	-	-	-	21.96	-0.42	-	50
Sep-26 56.00	5.54	-	-	-	21.16	-0.48	-	50
Dec-26 23.00	0.08	-	-	-	33.56	-0.01	-	201
Dec-26 24.00	0.09	-	-	-	33.19	-0.01	-	25
Dec-26 25.00	0.12	-	-	-	32.81	-0.01	-	25
Dec-26 27.00	0.18	-	-	-	32.06	-0.02	-	25
Dec-26 28.00	0.21	-	-	-	31.69	-0.02	-	75
Dec-26 29.00	0.27	-	-	-	31.31	-0.03	-	75
Dec-26 30.00	0.32	-	-	-	30.94	-0.03	-	17
Dec-26 33.00	0.51	-	-	-	29.82	-0.05	-	6
Dec-26 34.00	0.60	-	-	-	29.44	-0.06	-	25
Dec-26 35.00	0.69	-	-	-	29.07	-0.07	-	200
Jun-27 22.00	0.10	-	-	-	31.98	-0.01	-	360
Jun-27 24.00	0.17	-	-	-	31.32	-0.02	-	85
Jun-27 28.00	0.35	-	-	-	30.01	-0.03	-	2
Jun-27 33.00	0.75	-	-	-	28.37	-0.07	-	2

	Previous Close	22.63		26/06/25
	AENA Close	22.44		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 23.00	0.23	-	-	-	20.23	0.33	-	1
Jul-25 25.00	-	-	-	-	17.62	0.01	-	40
Sep-25 20.00	2.76	-	-	-	25.32	0.85	-	50
Sep-25 21.00	1.94	-	-	-	23.70	0.75	-	50
Sep-25 22.00	1.24	-	-	-	22.08	0.61	-	100
Sep-25 23.00	0.71	-	-	-	20.93	0.44	-	200
Sep-25 24.00	0.36	-	-	-	20.12	0.28	-	150
Dec-25 21.00	2.33	-	-	-	22.57	0.71	-	10
Dec-25 22.00	1.65	-	-	-	21.19	0.61	-	10
Dec-25 24.00	0.73	-	-	-	19.96	0.36	-	10
Mar-26 23.00	1.45	-	-	-	20.28	0.51	-	10
Mar-26 26.00	0.48	-	-	-	19.48	0.24	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	0.27	-	-	-	20.92	-0.34	-	10
Jul-25 23.00	0.76	-	-	-	19.25	-0.69	-	1
Aug-25 20.00	0.10	-	-	-	24.95	-0.09	-	2,250
Aug-25 22.00	0.47	-	-	-	20.70	-0.37	-	2,250
Aug-25 23.00	0.93	-	-	-	19.03	-0.62	-	5
Sep-25 13.00	-	-	-	-	35.30	-	-	10
Sep-25 18.50	0.07	-	-	-	26.39	-0.05	-	50
Sep-25 19.00	0.10	-	-	-	25.58	-0.08	-	50
Sep-25 19.50	0.14	-	-	-	24.77	-0.10	-	90
Sep-25 21.00	0.37	-	-	-	22.34	-0.24	-	106
Sep-25 22.00	0.66	-	-	-	20.72	-0.39	-	50
Sep-25 23.00	1.12	-	-	-	19.57	-0.57	-	50
Dec-25 15.50	0.05	-	-	-	29.03	-0.02	-	50
Dec-25 20.00	0.43	-	-	-	22.81	-0.20	-	50
Dec-25 21.00	0.65	-	-	-	21.43	-0.29	-	10
Mar-26 20.00	0.63	-	-	-	22.60	-0.23	-	50

	Previous Close	10.74		26/06/25
	ALMIRALL Close	10.76		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.99	-	-	-	24.35	0.76	-	4
Sep-25 10.50	0.67	-	-	-	24.27	0.62	-	2
Dec-25 11.00	0.62	-	-	-	22.65	0.50	-	55
Dec-25 13.00	0.09	-	-	-	20.67	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.19	-	-	-	24.25	-0.24	-	4
Dec-25 9.50	0.20	-	-	-	23.71	-0.19	-	45

	Previous Close	68.68		26/06/25
	AMADEUS Close	68.72		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 66.00	3.20	-	-	-	28.76	0.76	-	25
Jul-25 70.00	0.89	-	-	-	25.41	0.34	-	40
Jul-25 72.00	0.40	-	-	-	25.00	0.18	-	28
Jul-25 76.00	0.05	-	-	-	24.19	0.03	-	1
Aug-25 64.00	5.52	-	-	-	31.55	0.74	-	1
Aug-25 72.00	1.13	-	-	-	25.60	0.29	-	25
Aug-25 74.00	0.67	-	-	-	25.22	0.20	-	26
Aug-25 76.00	0.37	-	-	-	24.84	0.12	-	54
Aug-25 78.00	0.19	-	-	-	24.46	0.07	-	682
Aug-25 82.00	0.04	-	-	-	23.71	0.02	-	25
Sep-25 49.00	19.75	-	-	-	45.28	0.99	-	25
Sep-25 52.00	16.79	-	-	-	42.37	0.97	-	25
Sep-25 62.00	7.84	-	-	-	32.67	0.75	-	32
Sep-25 64.00	6.33	-	-	-	30.73	0.69	-	50
Sep-25 66.00	4.90	-	-	-	28.79	0.62	-	31
Sep-25 68.00	3.59	-	-	-	26.85	0.53	-	75
Sep-25 70.00	2.60	-	-	-	25.90	0.44	-	45
Sep-25 74.00	1.29	-	-	-	25.10	0.27	400	2,401
Sep-25 76.00	0.85	-	-	-	24.70	0.20	-	175
Sep-25 78.00	0.53	-	-	-	24.30	0.14	-	125
Sep-25 80.00	0.32	-	-	-	23.91	0.09	-	185
Sep-25 82.00	0.18	-	-	-	23.51	0.06	-	100
Sep-25 84.00	0.10	-	-	-	23.11	0.03	-	45
Dec-25 64.00	7.68	-	-	-	28.44	0.67	-	35
Dec-25 66.00	6.33	-	-	-	26.94	0.61	-	25
Dec-25 72.00	3.19	-	-	-	24.40	0.42	-	25
Dec-25 76.00	1.93	-	-	-	23.80	0.29	-	76
Dec-25 78.00	1.42	-	-	-	23.49	0.24	-	100
Dec-25 80.00	1.07	-	-	-	23.19	0.19	-	83
Dec-25 82.00	0.76	-	-	-	22.89	0.15	-	175
Dec-25 84.00	0.54	-	-	-	22.59	0.11	-	86
Dec-25 86.00	0.38	-	-	-	22.29	0.08	-	80
Dec-25 88.00	0.24	-	-	-	21.99	0.06	-	75
Mar-26 49.00	20.51	-	-	-	36.48	0.89	-	50
Mar-26 50.00	19.63	-	-	-	35.88	0.88	-	100
Mar-26 72.00	4.07	-	-	-	24.14	0.44	-	8
Mar-26 82.00	1.30	-	-	-	22.39	0.20	-	3
Mar-26 88.00	0.52	-	-	-	21.34	0.10	-	25
Jun-26 64.00	9.38	-	-	-	26.85	0.65	-	1
Jun-26 80.00	2.48	-	-	-	22.97	0.29	-	8
Jun-26 84.00	1.64	-	-	-	22.41	0.21	-	1
Dec-26 58.00	14.57	-	-	-	29.26	0.74	-	25
Dec-26 64.00	10.65	-	-	-	27.10	0.64	-	25
Dec-26 66.00	9.40	-	-	-	26.39	0.61	-	50
Dec-26 72.00	6.44	-	-	-	24.92	0.49	-	25
Jun-27 52.00	19.45	-	-	-	30.11	0.81	-	25
Jun-27 58.00	15.26	-	-	-	28.22	0.73	-	25
Jun-27 62.00	12.74	-	-	-	26.96	0.67	-	50
Jun-27 66.00	10.31	-	-	-	25.70	0.61	-	25
Jun-27 68.00	9.28	-	-	-	25.07	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 46.00	-	-	-	-	52.24	-	-	10
Jul-25 49.00	0.01	-	-	-	48.83	-	-	3
Jul-25 50.00	0.01	-	-	-	47.70	-	-	4
Jul-25 52.00	0.02	-	-	-	45.43	-0.01	-	5
Jul-25 54.00	0.04	-	-	-	43.16	-0.01	-	5
Jul-25 56.00	0.07	-	-	-	40.89	-0.02	-	3
Jul-25 60.00	0.22	-	-	-	36.35	-0.08	-	2
Jul-25 62.00	0.39	-	-	-	34.08	-0.13	-	30
Jul-25 64.00	0.68	-	-	-	31.81	-0.21	-	1
Jul-25 66.00	1.15	-	-	-	29.54	-0.34	-	2
Jul-25 70.00	3.03	-	-	-	26.19	-0.67	-	1
Aug-25 45.00	0.06	-	-	-	51.69	-0.01	-	4
Aug-25 52.00	0.20	-	-	-	43.78	-0.04	-	5
Aug-25 58.00	0.52	-	-	-	37.00	-0.11	-	1
Aug-25 60.00	0.74	-	-	-	34.74	-0.15	-	29
Aug-25 66.00	1.89	-	-	-	27.95	-0.37	-	1
Sep-25 43.00	0.13	-	-	-	49.39	-0.02	-	25
Sep-25 44.00	0.16	-	-	-	48.42	-0.02	-	25
Sep-25 48.00	0.27	-	-	-	44.54	-0.04	-	25
Sep-25 49.00	0.31	-	-	-	43.57	-0.05	-	25
Sep-25 50.00	0.35	-	-	-	42.60	-0.05	-	53
Sep-25 52.00	0.46	0.55	0.55	0.55	40.66	-0.07	25	1,150
Sep-25 54.00	0.59	0.60	0.60	0.60	38.72	-0.09	25	216
Sep-25 56.00	0.76	0.79	0.79	0.79	36.78	-0.12	25	50
Sep-25 58.00	0.97	0.96	0.96	0.96	34.84	-0.15	25	-
Sep-25 60.00	1.24	-	-	-	32.90	-0.19	-	77
Sep-25 62.00	1.57	-	-	-	30.96	-0.24	-	237
Sep-25 64.00	2.02	-	-	-	29.02	-0.31	-	76
Sep-25 66.00	2.56	-	-	-	27.08	-0.38	-	201
Sep-25 68.00	3.25	-	-	-	25.14	-0.47	-	2,150
Sep-25 70.00	4.26	-	-	-	24.19	-0.58	-	129
Dec-25 39.00	0.25	-	-	-	45.63	-0.03	-	25
Dec-25 40.00	0.28	-	-	-	44.88	-0.03	-	25
Dec-25 44.00	0.45	-	-	-	41.88	-0.05	-	25
Dec-25 45.00	0.49	-	-	-	41.12	-0.05	-	27
Dec-25 46.00	0.56	-	-	-	40.37	-0.06	-	25
Dec-25 47.00	0.63	-	-	-	39.62	-0.07	-	25
Dec-25 48.00	0.70	-	-	-	38.87	-0.07	-	50
Dec-25 49.00	0.77	-	-	-	38.12	-0.08	-	25
Dec-25 50.00	0.83	-	-	-	37.36	-0.09	-	501
Dec-25 52.00	1.03	-	-	-	35.86	-0.11	-	28
Dec-25 54.00	1.25	-	-	-	34.36	-0.13	-	25
Dec-25 56.00	1.47	-	-	-	32.85	-0.16	-	50
Dec-25 58.00	1.80	-	-	-	31.35	-0.20	-	125
Dec-25 60.00	2.12	-	-	-	29.85	-0.23	-	185
Dec-25 62.00	2.57	-	-	-	28.34	-0.28	-	91
Dec-25 64.00	3.03	-	-	-	26.84	-0.33	-	115
Dec-25 66.00	3.64	-	-	-	25.34	-0.39	-	75
Dec-25 68.00	4.31	-	-	-	23.83	-0.46	-	26
Dec-25 70.00	5.31	-	-	-	23.10	-0.53	-	26
Dec-25 72.00	6.50	-	-	-	22.80	-0.61	-	2
Dec-25 74.00	7.81	-	-	-	22.50	-0.68	-	1
Mar-26 44.00	0.71	-	-	-	37.53	-0.06	-	1
Mar-26 46.00	0.86	-	-	-	36.34	-0.08	-	25
Mar-26 50.00	1.26	-	-	-	33.95	-0.11	-	1
Mar-26 68.00	5.31	-	-	-	23.21	-0.46	-	1
Jun-26 50.00	1.52	-	-	-	31.60	-0.12	-	28
Jun-26 52.00	1.77	-	-	-	30.63	-0.15	-	27
Jun-26 60.00	3.40	-	-	-	26.75	-0.27	-	43
Jun-26 62.00	3.90	-	-	-	25.78	-0.31	-	49
Jun-26 64.00	4.53	-	-	-	24.81	-0.35	-	28
Jun-26 72.00	8.07	-	-	-	22.06	-0.56	-	9
Sep-26 64.00	5.25	-	-	-	24.13	-0.37	-	25
Sep-26 66.00	5.95	-	-	-	23.33	-0.41	-	25
Sep-26 68.00	6.81	-	-	-	22.52	-0.46	-	25
Sep-26 70.00	7.79	-	-	-	22.04	-0.51	-	25
Dec-26 62.00	5.03	-	-	-	24.59	-0.33	-	2
Dec-26 68.00	7.33	-	-	-	22.44	-0.45	-	1
Jun-27 44.00	1.56	-	-	-	28.84	-0.10	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.54	-	-	-	24.30	0.14	-	2

	Previous Close	26.58		26/06/25
	ARCELORMITTAL Close	27.00		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	2.21	-	-	-	32.39	0.85	-	20
Jul-25 29.00	0.17	-	-	-	28.67	0.17	-	4
Aug-25 27.00	1.33	-	-	-	32.44	0.53	-	20
Sep-25 21.00	6.30	-	-	-	39.79	0.92	-	2
Sep-25 28.00	1.26	-	-	-	31.32	0.45	-	16
Sep-25 29.00	0.91	-	-	-	31.08	0.36	-	9
Sep-25 30.00	0.64	-	-	-	30.83	0.28	-	5
Sep-25 31.00	0.43	-	-	-	30.58	0.20	-	1
Dec-25 21.00	6.70	-	-	-	39.47	0.87	-	2
Dec-25 24.00	4.37	-	-	-	35.95	0.74	-	13
Dec-25 25.00	3.66	-	-	-	34.78	0.68	-	2
Dec-25 26.00	3.04	-	-	-	33.60	0.62	-	1
Dec-25 27.00	2.46	-	-	-	32.43	0.55	-	10
Dec-25 28.00	2.02	-	-	-	32.26	0.49	-	9
Dec-25 30.00	1.32	-	-	-	31.91	0.36	-	5
Dec-25 31.00	1.05	-	-	-	31.74	0.31	-	6
Dec-25 32.00	0.82	-	-	-	31.57	0.26	-	50
Dec-25 34.00	0.49	-	-	-	31.22	0.17	-	1
Dec-25 35.00	0.38	-	-	-	31.05	0.14	-	2
Mar-26 19.50	8.25	-	-	-	39.75	0.88	-	1
Mar-26 27.00	3.09	-	-	-	33.08	0.56	-	5
Jun-26 25.00	4.65	-	-	-	34.46	0.66	-	1
Jun-29 24.00	7.96	-	-	-	33.30	0.71	-	1
Dec-29 30.00	6.09	-	-	-	32.72	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.08	-	-	-	34.29	-0.07	-	7
Jul-25 25.00	0.19	-	-	-	32.88	-0.16	-	2
Jul-25 26.00	0.41	-	-	-	31.48	-0.30	-	6
Aug-25 25.00	0.55	-	-	-	34.76	-0.25	-	6
Aug-25 26.00	0.84	-	-	-	33.34	-0.35	-	20
Sep-25 15.50	0.01	-	-	-	47.14	-	-	4
Sep-25 20.00	0.13	-	-	-	40.97	-0.05	-	1
Sep-25 21.00	0.20	-	-	-	39.60	-0.08	-	5
Sep-25 23.00	0.43	-	-	-	36.86	-0.16	-	4
Sep-25 24.00	0.62	-	-	-	35.49	-0.21	-	6
Sep-25 25.00	0.87	-	-	-	34.12	-0.28	-	3
Sep-25 26.00	1.18	-	-	-	32.75	-0.37	-	10
Sep-25 27.00	1.58	-	-	-	31.38	-0.46	-	2
Dec-25 15.50	0.10	-	-	-	45.39	-0.03	-	4
Dec-25 16.50	0.15	-	-	-	44.21	-0.04	-	2
Dec-25 20.00	0.47	-	-	-	40.11	-0.11	-	7
Dec-25 22.00	0.80	-	-	-	37.76	-0.18	-	1
Dec-25 23.00	1.01	-	-	-	36.59	-0.22	-	5
Dec-25 25.00	1.58	-	-	-	34.25	-0.33	-	1
Dec-25 26.00	1.97	-	-	-	33.07	-0.39	-	96
Dec-25 27.00	2.38	-	-	-	31.90	-0.46	-	1
Mar-26 22.00	1.17	-	-	-	36.88	-0.21	-	1
Mar-26 25.00	2.10	-	-	-	34.22	-0.34	-	3
Mar-26 26.00	2.50	2.45	2.45	2.45	33.33	-0.39	10	-
Mar-26 27.00	2.93	-	-	-	32.44	-0.44	-	20
Jun-26 24.00	2.10	-	-	-	34.13	-0.30	-	1

	Previous Close	4.99		26/06/25
	ATRESMEDIA Close	4.98		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.14	-	-	-	19.17	0.50	-	1
Aug-25 5.50	0.01	-	-	-	16.86	0.06	-	1
Dec-25 3.00	2.00	-	-	-	25.57	1.00	-	1
Dec-25 5.50	0.10	-	-	-	19.90	0.27	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.10	-	-	-	13.13	-0.52	-	1
Sep-25 5.50	0.53	-	-	-	12.57	-0.99	-	4
Dec-25 4.90	0.26	-	-	-	17.04	-0.52	-	2
Dec-25 5.00	0.32	-	-	-	16.82	-0.59	-	10
Dec-25 6.25	1.40	-	-	-	14.64	-0.99	-	10
Mar-26 5.75	0.95	-	-	-	18.34	-0.85	-	1

	Previous Close	2.64		26/06/25
	B.SABADELL Close	2.65		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.70	0.06	-	-	-	31.90	0.42	-	3
Jul-25 2.80	0.03	-	-	-	31.86	0.26	-	2
Aug-25 2.80	0.07	-	-	-	32.60	0.35	-	8
Sep-25 2.00	0.66	-	-	-	34.99	0.98	-	6
Sep-25 2.60	0.18	-	-	-	32.73	0.58	-	1
Sep-25 2.70	0.13	-	-	-	32.53	0.48	-	800
Sep-25 2.90	0.07	-	-	-	32.45	0.29	-	10
Sep-25 3.00	0.04	-	-	-	32.42	0.21	-	7
Sep-25 3.10	0.03	-	-	-	32.38	0.15	-	100
Dec-25 2.20	0.50	-	-	-	34.24	0.84	-	5
Dec-25 2.60	0.24	-	-	-	33.38	0.56	-	5
Dec-25 2.90	0.13	-	-	-	33.06	0.36	-	10
Dec-25 3.00	0.11	-	-	-	32.97	0.31	-	7
Mar-26 3.30	0.09	-	-	-	34.44	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.50	0.03	-	-	-	32.71	-0.22	-	1
Jul-25 2.60	0.06	-	-	-	32.34	-0.39	-	1
Jul-25 2.70	0.11	-	-	-	32.15	-0.58	-	23
Jul-25 2.80	0.18	-	-	-	32.11	-0.75	-	30
Aug-25 2.70	0.15	-	-	-	32.67	-0.53	-	1
Sep-25 1.80	-	-	-	-	33.92	-0.01	-	4
Sep-25 2.40	0.08	-	-	-	31.65	-0.28	-	16
Sep-25 2.50	0.11	-	-	-	31.28	-0.38	-	4
Sep-25 2.60	0.16	-	-	-	30.90	-0.48	-	25
Sep-25 2.70	0.22	-	-	-	30.70	-0.58	-	368
Sep-25 2.80	0.28	-	-	-	30.66	-0.68	-	1
Dec-25 1.60	-	-	-	-	30.41	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	29.13	-0.18	-	5,248
Dec-25 2.30	0.08	-	-	-	28.91	-0.24	-	40
Dec-25 2.50	0.16	-	-	-	28.48	-0.39	-	211
Dec-25 2.60	0.20	-	-	-	28.27	-0.46	-	386
Dec-25 2.80	0.32	-	-	-	28.04	-0.62	-	11
Mar-26 2.00	0.05	-	-	-	29.40	-0.14	-	2
Mar-26 2.90	0.48	-	-	-	28.23	-0.67	-	1

	Previous Close	11.02		26/06/25
	BANKINTER Close	10.93		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.50	0.09	-	-	-	26.05	0.23	-	2
Aug-25 11.50	0.22	-	-	-	26.34	0.33	-	20
Sep-25 10.50	0.84	-	-	-	27.92	0.65	-	100
Sep-25 11.00	0.55	-	-	-	26.73	0.52	-	30
Sep-25 11.50	0.34	-	-	-	25.88	0.38	-	50
Dec-25 7.75	3.27	-	-	-	31.78	0.97	-	49
Dec-25 8.00	3.03	-	-	-	31.32	0.95	-	12
Dec-25 8.25	2.80	-	-	-	30.87	0.94	-	2
Dec-25 8.50	2.58	-	-	-	30.41	0.92	-	10
Dec-25 9.00	2.14	-	-	-	29.49	0.88	-	5
Dec-25 9.25	1.93	-	-	-	29.04	0.85	-	3
Dec-25 9.50	1.73	-	-	-	28.58	0.81	-	13
Dec-25 11.00	0.75	-	-	-	25.89	0.54	-	10
Dec-25 12.00	0.35	-	-	-	24.76	0.33	-	10
Dec-25 12.50	0.22	-	-	-	24.19	0.24	-	50
Mar-26 8.50	2.60	-	-	-	28.98	0.90	-	3
Mar-26 11.00	0.87	-	-	-	25.66	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.12	-	-	-	27.05	-0.26	-	10
Jul-25 11.00	0.31	-	-	-	25.48	-0.53	-	5
Aug-25 9.25	0.04	-	-	-	31.17	-0.06	-	10
Aug-25 11.50	0.74	-	-	-	24.60	-0.69	-	10
Sep-25 6.00	-	-	-	-	37.28	-	-	4
Sep-25 7.50	-	-	-	-	33.53	-0.01	-	1
Sep-25 7.75	0.01	-	-	-	32.90	-0.01	-	1
Sep-25 8.00	0.01	-	-	-	32.28	-0.02	-	5
Sep-25 8.75	0.04	-	-	-	30.40	-0.05	-	1
Sep-25 9.25	0.08	-	-	-	29.15	-0.10	-	6
Sep-25 9.50	0.11	-	-	-	28.53	-0.13	-	10
Sep-25 10.50	0.34	-	-	-	26.02	-0.34	-	4
Sep-25 11.00	0.54	-	-	-	24.83	-0.49	-	5
Sep-25 11.50	0.83	-	-	-	23.98	-0.64	-	1
Dec-25 5.25	-	-	-	-	33.89	-	-	500
Dec-25 6.00	-	-	-	-	32.52	-	-	6
Dec-25 6.50	0.01	-	-	-	31.60	-0.01	-	1,000
Dec-25 7.50	0.03	-	-	-	29.77	-0.03	-	5
Dec-25 8.00	0.06	-	-	-	28.85	-0.06	-	35
Dec-25 9.00	0.17	-	-	-	27.02	-0.15	-	3
Dec-25 9.50	0.28	-	-	-	26.11	-0.22	-	10
Dec-25 10.00	0.42	-	-	-	25.19	-0.31	-	110
Dec-25 10.50	0.61	-	-	-	24.28	-0.42	-	1
Dec-25 11.00	0.85	-	-	-	23.42	-0.53	-	3
Dec-25 11.50	1.15	-	-	-	22.85	-0.64	-	25
Dec-25 12.00	1.51	-	-	-	22.29	-0.74	-	4
Mar-26 5.50	-	-	-	-	31.20	-	-	3
Mar-26 8.00	0.11	-	-	-	27.85	-0.09	-	2
Mar-26 8.50	0.18	-	-	-	27.18	-0.13	-	10
Mar-26 9.00	0.28	-	-	-	26.50	-0.19	-	11
Mar-26 9.50	0.40	-	-	-	25.83	-0.25	-	4
Jun-26 7.75	0.16	-	-	-	28.43	-0.10	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.45	-	-	-	34.53	0.98	-	51

	Previous Close	12.71		26/06/25
	BBVA Close	12.76		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 12.50	0.27	-	-	-	29.77	0.91	-	3
Jul-25 w2 13.50	0.06	-	-	-	27.35	0.17	-	10
Jul-25 11.50	1.34	-	-	-	36.25	0.89	-	150
Jul-25 12.00	0.90	0.90	0.90	0.90	33.01	0.79	1	152
Jul-25 12.50	0.52	-	-	-	29.77	0.63	-	1
Jul-25 13.00	0.25	-	-	-	27.95	0.41	-	316
Jul-25 13.50	0.11	-	-	-	27.65	0.22	-	80
Jul-25 14.00	0.04	-	-	-	27.34	0.09	-	512
Jul-25 14.50	0.01	-	-	-	27.04	0.03	-	131
Aug-25 13.50	0.26	-	-	-	27.84	0.32	-	9
Aug-25 14.00	0.15	0.11	0.11	0.11	27.75	0.21	10	63
Aug-25 14.50	0.08	-	-	-	27.66	0.12	-	40
Sep-25 8.50	4.34	-	-	-	49.58	0.97	-	2
Sep-25 8.75	4.10	-	-	-	48.29	0.96	-	2
Sep-25 9.00	3.86	-	-	-	47.00	0.95	-	1
Sep-25 9.25	3.63	-	-	-	45.71	0.94	-	100
Sep-25 9.50	3.39	-	-	-	44.41	0.93	-	10
Sep-25 9.75	3.16	-	-	-	43.12	0.92	-	878
Sep-25 10.00	2.93	-	-	-	41.83	0.91	-	639
Sep-25 10.50	2.48	-	-	-	39.24	0.87	-	1,250
Sep-25 11.00	2.04	-	-	-	36.65	0.83	-	14
Sep-25 11.50	1.62	-	-	-	34.07	0.77	-	102
Sep-25 12.00	1.23	-	-	-	31.48	0.69	-	250
Sep-25 12.50	0.88	-	-	-	28.89	0.60	-	2,925
Sep-25 13.00	0.60	-	-	-	27.49	0.48	-	174
Sep-25 13.50	0.41	-	-	-	27.38	0.37	-	1,566
Sep-25 14.00	0.27	-	-	-	27.26	0.27	-	153
Sep-25 14.50	0.17	-	-	-	27.14	0.19	-	139
Sep-25 15.00	0.10	-	-	-	27.02	0.13	-	5
Sep-25 15.50	0.06	-	-	-	26.91	0.08	-	2
Sep-25 16.50	0.02	-	-	-	26.67	0.03	-	10
Sep-25 17.00	0.01	-	-	-	26.55	0.02	-	80
Sep-25 17.50	-	-	-	-	26.44	0.01	-	10
Dec-25 7.50	5.34	-	-	-	49.74	0.98	-	50
Dec-25 7.75	5.10	-	-	-	48.74	0.97	-	100
Dec-25 8.00	4.86	-	-	-	47.75	0.96	-	14
Dec-25 8.50	4.39	-	-	-	45.77	0.95	-	1
Dec-25 8.75	4.15	-	-	-	44.77	0.94	-	105
Dec-25 9.00	3.93	-	-	-	43.78	0.93	-	2
Dec-25 9.25	3.70	-	-	-	42.79	0.91	-	102
Dec-25 9.50	3.47	-	-	-	41.79	0.90	-	152
Dec-25 9.75	3.25	-	-	-	40.80	0.89	-	161
Dec-25 10.00	3.03	-	-	-	39.81	0.87	-	25
Dec-25 10.50	2.61	-	-	-	37.82	0.83	-	2,101
Dec-25 11.00	2.20	2.16	2.16	2.16	35.84	0.78	9	10,127
Dec-25 11.50	1.81	-	-	-	33.85	0.73	-	257
Dec-25 12.00	1.45	-	-	-	31.87	0.66	-	10,254
Dec-25 12.50	1.11	-	-	-	29.88	0.58	-	688
Dec-25 13.00	0.85	-	-	-	28.76	0.50	-	5,246
Dec-25 13.50	0.66	-	-	-	28.56	0.42	-	462
Dec-25 14.00	0.49	-	-	-	28.36	0.34	-	200,312
Dec-25 14.50	0.37	-	-	-	28.17	0.27	-	32,066
Dec-25 15.00	0.27	-	-	-	27.97	0.21	-	20,096
Dec-25 15.50	0.19	-	-	-	27.78	0.16	-	43
Dec-25 16.00	0.14	-	-	-	27.58	0.13	-	82
Dec-25 16.50	0.10	-	-	-	27.38	0.09	-	14
Dec-25 17.00	0.07	-	-	-	27.19	0.07	-	10
Dec-25 17.50	0.04	0.08	0.08	0.08	26.99	0.05	9	19
Mar-26 7.25	5.59	-	-	-	46.42	0.97	-	6
Mar-26 8.25	4.66	-	-	-	43.31	0.94	-	1
Mar-26 9.00	3.99	-	-	-	40.98	0.90	-	3,205
Mar-26 9.25	3.77	-	-	-	40.20	0.89	-	325
Mar-26 9.50	3.56	-	-	-	39.42	0.87	-	25
Mar-26 10.00	3.14	-	-	-	37.87	0.83	-	25
Mar-26 10.50	2.74	-	-	-	36.32	0.79	-	75
Mar-26 11.00	2.37	-	-	-	34.76	0.75	-	125
Mar-26 11.50	2.00	-	-	-	33.21	0.70	-	25
Mar-26 12.00	1.67	-	-	-	31.65	0.64	-	4,014
Mar-26 12.50	1.35	-	-	-	30.10	0.57	-	314
Mar-26 13.00	1.10	-	-	-	29.18	0.51	-	310
Mar-26 13.50	0.90	-	-	-	28.94	0.45	-	300
Mar-26 14.00	0.73	-	-	-	28.71	0.39	-	1,455
Mar-26 14.50	0.59	-	-	-	28.47	0.33	-	150
Mar-26 15.50	0.37	-	-	-	28.00	0.23	-	200
Mar-26 16.00	0.29	-	-	-	27.77	0.19	-	250
Mar-26 16.50	0.22	-	-	-	27.53	0.16	-	175
Jun-26 7.75	5.12	-	-	-	43.62	0.95	-	150
Jun-26 8.25	4.66	-	-	-	42.26	0.93	-	150
Jun-26 8.50	4.44	-	-	-	41.58	0.92	-	150
Jun-26 8.75	4.22	-	-	-	40.90	0.91	-	300
Jun-26 9.00	4.01	-	-	-	40.23	0.89	-	350
Jun-26 9.25	3.80	-	-	-	39.55	0.88	-	225
Jun-26 9.50	3.59	-	-	-	38.87	0.86	-	225
Jun-26 9.75	3.38	-	-	-	38.19	0.84	-	150
Jun-26 10.00	3.18	-	-	-	37.51	0.82	-	25
Jun-26 10.50	2.80	-	-	-	36.15	0.78	-	50
Jun-26 11.00	2.43	-	-	-	34.79	0.74	-	129
Jun-26 11.50	2.09	-	-	-	33.43	0.68	-	2,750
Jun-26 12.00	1.76	-	-	-	32.07	0.63	-	202
Jun-26 12.50	1.47	-	-	-	30.72	0.57	-	50
Jun-26 13.00	1.22	-	-	-	29.87	0.51	-	25
Jun-26 14.00	0.85	-	-	-	29.30	0.40	-	9,000
Sep-26 8.50	4.45	-	-	-	39.33	0.92	-	450
Sep-26 8.75	4.24	-	-	-	38.77	0.90	-	300
Sep-26 9.00	4.03	-	-	-	38.22	0.88	-	650
Sep-26 9.25	3.82	-	-	-	37.66	0.87	-	600
Sep-26 9.50	3.61	-	-	-	37.11	0.85	-	700
Sep-26 9.75	3.42	-	-	-	36.55	0.83	-	500
Sep-26 10.00	3.23	-	-	-	36.00	0.81	-	325
Sep-26 10.50	2.86	-	-	-	34.89	0.77	-	75
Sep-26 11.00	2.51	-	-	-	33.78	0.72	-	50
Sep-26 11.50	2.19	-	-	-	32.67	0.67	-	25
Sep-26 12.50	1.60	-	-	-	30.45	0.57	-	200
Sep-26 13.00	1.35	-	-	-	29.73	0.52	-	75
Sep-26 13.50	1.16	-	-	-	29.44	0.47	-	75
Sep-26 14.00	0.99	-	-	-	29.16	0.42	-	75
Sep-26 14.50	0.82	-	-	-	28.87	0.37	-	75
Dec-26 8.75	4.24	-	-	-	38.41	0.90	-	150
Dec-26 9.00	4.03	-	-	-	37.92	0.88	-	5,150
Dec-26 9.75	3.45	-	-	-	36.45	0.82	-	25
Dec-26 10.00	3.26	-	-	-	35.96	0.80	-	36
Dec-26 10.50	2.90	-	-	-	34.98	0.76	-	4
Dec-26 11.00	2.58	-	-	-	34.00	0.71	-	50
Dec-26 11.50	2.26	-	-	-	33.02	0.67	-	1
Dec-26 12.00	1.96	-	-	-	32.04	0.62	-	25
Dec-26 12.50	1.70	-	-	-	31.06	0.57	-	26
Dec-26 13.00	1.45	-	-	-	30.39	0.52	-	25
Mar-27 10.00	3.34	-	-	-	35.81	0.79	-	25
Mar-27 12.00	2.09	-	-	-	32.15	0.62	-	25
Mar-27 13.00	1.60	-	-	-	30.59	0.53	-	1
Mar-27 16.00	0.68	-	-	-	28.47	0.29	-	150
Mar-27 16.50	0.58	-	-	-	28.12	0.26	-	250
Jun-27 8.25	4.70	-	-	-	39.18	0.92	-	16
Jun-27 8.50	4.49	-	-	-	38.73	0.90	-	100
Jun-27 9.00	4.09	-	-	-	37.83	0.86	-	25
Jun-27 11.50	2.40	-	-	-	33.32	0.66	-	25
Jun-27 12.00	2.14	-	-	-	32.42	0.62	-	25
Jun-27 12.50	1.88	-	-	-	31.52	0.57	-	25
Jun-27 13.00	1.64	-	-	-	30.89	0.53	-	1
Dec-27 6.75	6.06	-	-	-	41.96	0.99	-	300
Dec-27 7.00	5.83	-	-	-	41.53	0.98	-	150
Dec-27 7.25	5.59	-	-	-	41.10	0.96	-	150
Dec-27 7.50	5.36	-	-	-	40.67	0.95	-	150
Dec-27 7.75	5.15	-	-	-	40.24	0.94	-	150
Dec-27 10.00	3.46	-	-	-	36.36	0.77	-	7,543
Dec-27 11.00	2.85	-	-	-	34.63	0.69	-	150
Dec-27 11.50	2.56	-	-	-	33.77	0.65	-	26
Dec-27 16.00	0.94	-	-	-	29.57	0.34	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 13.00	0.25	0.20	0.20	0.20	28.59	-0.89	1	1
Jun-25 w4 13.50	0.74	-	-	-	27.75	-1.00	-	1
Jul-25 w1 12.50	0.12	-	-	-	29.64	-0.31	-	26
Jul-25 8.75	-	-	-	-	54.20	-	-	10
Jul-25 9.25	-	-	-	-	50.96	-	-	10
Jul-25 9.50	-	-	-	-	49.34	-0.01	-	10
Jul-25 11.00	0.03	-	-	-	39.62	-0.06	-	110
Jul-25 11.50	0.06	-	-	-	36.38	-0.11	-	32
Jul-25 12.00	0.13	-	-	-	33.14	-0.21	-	7,677
Jul-25 12.50	0.25	-	-	-	29.90	-0.37	-	86
Jul-25 13.00	0.48	-	-	-	28.08	-0.59	-	188
Jul-25 14.00	1.27	-	-	-	27.47	-0.91	-	12
Jul-25 14.50	1.74	-	-	-	27.17	-0.98	-	155
Jul-25 15.00	2.24	-	-	-	26.87	-1.00	-	150
Aug-25 9.25	0.03	-	-	-	49.33	-0.03	-	20
Aug-25 9.50	0.04	-	-	-	47.81	-0.04	-	10
Aug-25 10.00	0.06	-	-	-	44.77	-0.06	-	10
Aug-25 10.50	0.09	-	-	-	41.73	-0.09	-	1
Aug-25 12.00	0.29	-	-	-	32.60	-0.28	-	200
Aug-25 12.50	0.42	-	-	-	29.55	-0.40	-	151
Aug-25 13.00	0.65	-	-	-	27.93	-0.54	-	6
Aug-25 15.00	2.26	-	-	-	27.56	-0.95	-	150
Sep-25 6.00	-	-	-	-	62.21	-	-	27,511
Sep-25 6.50	0.01	-	-	-	59.62	-0.01	-	5
Sep-25 6.75	0.01	-	-	-	58.33	-0.01	-	2,000
Sep-25 7.50	0.02	-	-	-	54.45	-0.01	-	59
Sep-25 7.75	0.02	-	-	-	53.15	-0.02	-	190
Sep-25 8.00	0.03	-	-	-	51.86	-0.02	-	111
Sep-25 8.25	0.04	-	-	-	50.57	-0.03	-	10
Sep-25 8.50	0.04	-	-	-	49.27	-0.03	-	10
Sep-25 8.75	0.05	-	-	-	47.98	-0.04	-	45
Sep-25 9.00	0.06	-	-	-	46.69	-0.05	-	304
Sep-25 9.25	0.07	-	-	-	45.40	-0.06	-	604
Sep-25 9.50	0.09	-	-	-	44.10	-0.07	-	450
Sep-25 9.75	0.10	-	-	-	42.81	-0.08	-	210
Sep-25 10.00	0.12	-	-	-	41.52	-0.09	-	223
Sep-25 10.50	0.17	-	-	-	38.93	-0.13	-	331
Sep-25 11.00	0.22	-	-	-	36.34	-0.17	-	210
Sep-25 11.50	0.30	-	-	-	33.76	-0.23	-	118
Sep-25 12.00	0.41	-	-	-	31.17	-0.31	-	10,155
Sep-25 12.50	0.56	-	-	-	28.58	-0.40	-	10
Sep-25 13.00	0.78	-	-	-	27.18	-0.52	-	20
Sep-25 13.50	1.09	-	-	-	27.07	-0.64	-	2
Sep-25 14.50	1.86	-	-	-	26.83	-0.82	-	10
Dec-25 3.20	-	-	-	-	65.14	-	-	10
Dec-25 4.20	-	-	-	-	61.17	-	-	100
Dec-25 4.30	0.01	-	-	-	60.77	-	-	100
Dec-25 4.40	0.01	-	-	-	60.38	-	-	200
Dec-25 4.50	0.01	-	-	-	59.98	-	-	200
Dec-25 4.60	0.01	-	-	-	59.58	-	-	200
Dec-25 4.70	0.01	-	-	-	59.18	-	-	200
Dec-25 4.80	0.01	-	-	-	58.79	-0.01	-	100
Dec-25 4.90	0.01	-	-	-	58.39	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	57.99	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	57.00	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	56.01	-0.01	-	110
Dec-25 6.00	0.03	-	-	-	54.02	-0.02	-	42
Dec-25 6.25	0.04	-	-	-	53.03	-0.02	-	2,953
Dec-25 6.50	0.04	-	-	-	52.04	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	51.04	-0.03	-	10
Dec-25 7.00	0.06	-	-	-	50.05	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.06	-0.04	-	150
Dec-25 7.50	0.09	-	-	-	48.07	-0.04	-	2,554
Dec-25 7.75	0.10	-	-	-	47.07	-0.05	-	10
Dec-25 8.00	0.11	-	-	-	46.08	-0.06	-	48,012
Dec-25 8.25	0.13	-	-	-	45.09	-0.07	-	224
Dec-25 8.50	0.15	-	-	-	44.10	-0.08	-	71
Dec-25 8.75	0.17	-	-	-	43.10	-0.09	-	542
Dec-25 9.00	0.20	-	-	-	42.11	-0.10	-	55
Dec-25 9.25	0.23	-	-	-	41.12	-0.11	-	134
Dec-25 9.50	0.25	-	-	-	40.12	-0.13	-	667
Dec-25 9.75	0.28	-	-	-	39.13	-0.14	-	152
Dec-25 10.00	0.32	-	-	-	38.14	-0.16	-	52,717
Dec-25 10.50	0.40	-	-	-	36.15	-0.20	-	270
Dec-25 11.00	0.50	0.43	0.43	0.43	34.17	-0.25	105	825
Dec-25 11.50	0.62	-	-	-	32.18	-0.31	-	38
Dec-25 12.00	0.77	-	-	-	30.20	-0.37	-	59,500
Dec-25 12.50	0.94	-	-	-	28.21	-0.45	-	220,000
Dec-25 13.00	1.19	-	-	-	27.09	-0.54	-	764
Dec-25 13.50	1.51	-	-	-	26.89	-0.62	-	1
Dec-25 14.00	1.86	-	-	-	26.69	-0.69	-	100
Mar-26 6.00	0.05	-	-	-	48.32	-0.02	-	4
Mar-26 7.00	0.10	-	-	-	45.22	-0.04	-	2
Mar-26 7.25	0.11	-	-	-	44.44	-0.05	-	66,000
Mar-26 7.50	0.14	-	-	-	43.66	-0.06	-	75,015
Mar-26 8.00	0.18	-	-	-	42.11	-0.07	-	8,024
Mar-26 8.25	0.20	-	-	-	41.33	-0.08	-	103,000
Mar-26 8.50	0.23	-	-	-	40.55	-0.09	-	29,103
Mar-26 8.75	0.26	-	-	-	39.78	-0.11	-	5
Mar-26 9.00	0.29	-	-	-	39.00	-0.12	-	235
Mar-26 9.25	0.32	-	-	-	38.22	-0.13	-	25
Mar-26 9.50	0.36	-	-	-	37.44	-0.15	-	225
Mar-26 9.75	0.40	-	-	-	36.67	-0.17	-	125
Mar-26 10.00	0.45	-	-	-	35.89	-0.18	-	10
Mar-26 10.50	0.54	-	-	-	34.34	-0.22	-	202
Mar-26 11.00	0.67	-	-	-	32.78	-0.27	-	14
Mar-26 11.50	0.79	0.72	0.72	0.72	31.23	-0.32	5	150
Mar-26 12.00	0.96	-	-	-	29.67	-0.38	-	4,010
Mar-26 12.50	1.14	-	-	-	28.12	-0.44	-	180
Mar-26 13.00	1.39	-	-	-	27.20	-0.51	-	768
Mar-26 14.00	2.03	-	-	-	26.73	-0.64	-	3
Jun-26 5.25	0.05	-	-	-	47.81	-0.02	-	1
Jun-26 7.00	0.17	-	-	-	43.06	-0.06	-	23,800
Jun-26 7.25	0.20	0.17	0.17	0.17	42.38	-0.07	5	155
Jun-26 7.50	0.22	-	-	-	41.70	-0.08	-	14,800
Jun-26 7.75	0.25	-	-	-	41.02	-0.09	-	3,050
Jun-26 8.00	0.29	-	-	-	40.34	-0.10	-	4,593
Jun-26 8.50	0.35	-	-	-	38.98	-0.13	-	25
Jun-26 8.75	0.39	-	-	-	38.30	-0.14	-	75
Jun-26 9.00	0.44	-	-	-	37.63	-0.15	-	2,750
Jun-26 9.25	0.49	-	-	-	36.95	-0.17	-	275
Jun-26 9.50	0.54	-	-	-	36.27	-0.19	-	485
Jun-26 9.75	0.59	-	-	-	35.59	-0.20	-	1,059
Jun-26 10.00	0.64	-	-	-	34.91	-0.22	-	762
Jun-26 10.50	0.78	-	-	-	33.55	-0.26	-	3,735
Jun-26 11.00	0.91	-	-	-	32.19	-0.31	-	993
Jun-26 11.50	1.09	-	-	-	30.83	-0.36	-	2,752
Jun-26 12.00	1.26	-	-	-	29.47	-0.41	-	410
Jun-26 12.50	1.48	-	-	-	28.12	-0.47	-	804
Jun-26 13.00	1.73	-	-	-	27.27	-0.53	-	384
Sep-26 6.75	0.17	-	-	-	40.94	-0.06	-	1
Sep-26 9.00	0.50	-	-	-	35.94	-0.16	-	674
Sep-26 9.25	0.55	-	-	-	35.38	-0.18	-	368
Sep-26 9.50	0.61	-	-	-	34.83	-0.19	-	25
Sep-26 9.75	0.66	-	-	-	34.27	-0.21	-	200
Sep-26 10.00	0.73	-	-	-	33.72	-0.23	-	150
Sep-26 10.50	0.87	-	-	-	32.61	-0.27	-	300
Sep-26 11.00	1.02	-	-	-	31.50	-0.31	-	300
Sep-26 12.50	1.61	-	-	-	28.17	-0.46	-	50
Dec-26 5.75	0.12	-	-	-	41.33	-0.04	-	150
Dec-26 6.00	0.14	-	-	-	40.84	-0.05	-	10,150
Dec-26 6.25	0.17	-	-	-	40.35	-0.06	-	150
Dec-26 6.50	0.20	-	-	-	39.86	-0.06	-	13,250
Dec-26 6.75	0.22	-	-	-	39.38	-0.07	-	450
Dec-26 7.00	0.25	-	-	-	38.89	-0.08	-	300
Dec-26 7.25	0.29	-	-	-	38.40	-0.09	-	600
Dec-26 7.50	0.33	-	-	-	37.91	-0.10	-	450
Dec-26 7.75	0.37	-	-	-	37.42	-0.11	-	451
Dec-26 8.00	0.41	-	-	-	36.93	-0.13	-	18,450
Dec-26 8.25	0.46	-	-	-	36.44	-0.14	-	15
Dec-26 8.50	0.51	-	-	-	35.95	-0.15	-	25,000
Dec-26 8.75	0.57	-	-	-	35.46	-0.17	-	311
Dec-26 9.00	0.62	-	-	-	34.97	-0.18	-	5,933
Dec-26 9.25	0.67	-	-	-	34.48	-0.20	-	75
Dec-26 9.50	0.74	-	-	-	33.99	-0.21	-	75
Dec-26 9.75	0.81	-	-	-	33.50	-0.23	-	200
Dec-26 10.00	0.89	-	-	-	33.01	-0.25	-	226
Dec-26 10.50	1.03	-	-	-	32.03	-0.29	-	300
Dec-26 11.00	1.21	-	-	-	31.05	-0.33	-	368
Dec-26 13.00	2.10	-	-	-	27.44	-0.52	-	12,500
Mar-27 8.50	0.59	-	-	-	35.54	-0.16	-	25
Mar-27 8.75	0.64	-	-	-	35.08	-0.17	-	25
Mar-27 9.00	0.70	-	-	-	34.63	-0.19	-	25
Mar-27 9.25	0.76	-	-	-	34.17	-0.20	-	25
Mar-27 9.50	0.84	-	-	-	33.71	-0.22	-	30
Mar-27 9.75	0.91	-	-	-	33.25	-0.24	-	25
Mar-27 10.50	1.14	-	-	-	31.88	-0.29	-	25
Mar-27 11.00	1.33	-	-	-	30.97	-0.33	-	25
Mar-27 16.50	4.72	-	-	-	25.11	-0.79	-	200
Jun-27 4.30	0.07	-	-	-	42.48	-0.02	-	1
Jun-27 4.50	0.09	-	-	-	42.12	-0.03	-	1
Jun-27 4.90	0.12	-	-	-	41.40	-0.03	-	150
Jun-27 5.00	0.12	-	-	-	41.22	-0.04	-	300
Jun-27 5.25	0.15	-	-	-	40.77	-0.04	-	298
Jun-27 7.00	0.38	-	-	-	37.61	-0.10	-	2
Jun-27 8.00	0.58	-	-	-	35.81	-0.15	-	1
Jun-27 8.25	0.64	-	-	-	35.36	-0.16	-	7
Jun-27 9.00	0.83	-	-	-	34.01	-0.21	-	7,000
Jun-27 9.75	1.05	-	-	-	32.66	-0.26	-	175
Jun-27 11.00	1.49	-	-	-	30.40	-0.35	-	75
Jun-27 13.00	2.43	-	-	-	27.07	-0.52	-	380
Dec-27 4.40	0.12	-	-	-	40.80	-0.03	-	1
Dec-27 4.90	0.17	-	-	-	39.94	-0.04	-	150
Dec-27 5.00	0.18	-	-	-	39.77	-0.05	-	150
Dec-27 6.50	0.39	-	-	-	37.18	-0.10	-	10
Dec-27 7.00	0.48	-	-	-	36.32	-0.12	-	150
Dec-27 7.25	0.54	-	-	-	35.89	-0.13	-	150
Dec-27 7.75	0.65	-	-	-	35.03	-0.15	-	1
Dec-27 8.25	0.76	-	-	-	34.17	-0.18	-	150
Dec-27 8.50	0.83	-	-	-	33.73	-0.19	-	6,150
Dec-27 8.75	0.91	-	-	-	33.30	-0.21	-	1
Dec-27 9.00	0.98	-	-	-	32.87	-0.22	-	7,650
Dec-27 9.25	1.06	-	-	-	32.44	-0.24	-	150
Dec-27 9.50	1.13	-	-	-	32.01	-0.25	-	250
Dec-27 9.75	1.20	-	-	-	31.58	-0.27	-	150
Dec-27 10.00	1.30	-	-	-	31.15	-0.29	-	400
Dec-27 10.50	1.49	-	-	-	30.29	-0.32	-	300
Dec-27 11.00	1.67	-	-	-	29.42	-0.36	-	304
Dec-27 12.00	2.11	-	-	-	27.70	-0.44	-	3,150
Dec-27 12.50	2.34	-	-	-	26.84	-0.48	-	150
Dec-27 13.00	2.62	-	-	-	26.24	-0.52	-	175
Dec-27 13.50	2.94	-	-	-	25.93	-0.56	-	150
Dec-27 14.00	3.25	-	-	-	25.61	-0.60	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	1.80	-	-	-	39.49	0.94	-	10
Jul-25 12.50	0.52	-	-	-	29.77	0.63	-	40
Jul-25 13.00	0.25	-	-	-	27.95	0.41	-	120
Jul-25 13.50	0.11	-	-	-	27.65	0.22	-	57
Jul-25 14.00	0.04	-	-	-	27.34	0.09	-	40
Aug-25 11.50	1.48	-	-	-	35.65	0.81	-	30
Aug-25 13.00	0.44	-	-	-	27.94	0.46	-	25
Aug-25 13.50	0.26	-	-	-	27.84	0.32	-	15
Aug-25 14.00	0.15	-	-	-	27.75	0.21	-	27
Sep-25 10.00	2.93	-	-	-	41.83	0.90	-	20
Sep-25 11.00	2.04	-	-	-	36.65	0.82	-	50
Sep-25 13.00	0.60	-	-	-	27.49	0.48	-	20
Sep-25 13.50	0.41	-	-	-	27.38	0.37	-	30
Dec-25 11.50	1.74	-	-	-	33.85	0.68	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.03	-	-	-	39.62	-0.06	-	12
Jul-25 11.50	0.07	-	-	-	36.38	-0.11	-	20
Jul-25 12.00	0.13	-	-	-	33.14	-0.21	-	24
Jul-25 12.50	0.25	-	-	-	29.90	-0.37	-	50
Jul-25 13.00	0.48	0.40	0.40	0.40	28.08	-0.59	20	120
Jul-25 13.50	0.83	-	-	-	27.78	-0.78	-	30
Jul-25 14.00	1.26	-	-	-	27.47	-0.90	-	20
Aug-25 11.50	0.19	-	-	-	35.64	-0.19	-	10
Aug-25 12.00	0.28	-	-	-	32.60	-0.28	-	7
Aug-25 12.50	0.42	-	-	-	29.55	-0.39	-	15
Aug-25 13.00	0.64	-	-	-	27.93	-0.54	-	10
Aug-25 14.00	1.35	-	-	-	27.74	-0.79	-	20
Sep-25 8.00	0.03	-	-	-	51.86	-0.02	-	10
Sep-25 9.50	0.09	-	-	-	44.10	-0.07	-	10
Sep-25 10.00	0.12	-	-	-	41.52	-0.09	-	10
Sep-25 10.50	0.16	-	-	-	38.93	-0.12	-	10
Sep-25 11.00	0.22	-	-	-	36.34	-0.17	-	20
Sep-25 11.50	0.30	-	-	-	33.76	-0.23	-	20
Sep-25 12.00	0.41	-	-	-	31.17	-0.30	-	15
Sep-25 12.50	0.55	-	-	-	28.58	-0.40	-	10
Sep-25 13.00	0.77	-	-	-	27.18	-0.51	-	20
Sep-25 13.50	1.08	-	-	-	27.07	-0.63	-	30
Dec-25 10.00	0.32	-	-	-	38.14	-0.16	-	200
Dec-25 11.00	0.50	-	-	-	34.17	-0.25	-	20
Dec-26 10.00	0.87	-	-	-	33.01	-0.24	-	40

	Previous Close	7.31		26/06/25
	CAIXABANK Close	7.27		26/06/25

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	0.06	0.06	0.06	26.58	0.34	1	10
Jul-25 7.75	0.04	-	-	-	26.28	0.18	-	20
Aug-25 7.75	0.12	-	-	-	26.28	0.28	-	6
Sep-25 4.20	3.09	-	-	-	43.46	1.00	-	4
Sep-25 5.50	1.82	-	-	-	36.07	0.96	-	25
Sep-25 5.75	1.59	-	-	-	34.65	0.94	-	1
Sep-25 6.50	0.93	-	-	-	30.39	0.81	-	15
Sep-25 6.75	0.73	-	-	-	28.97	0.74	-	5
Sep-25 7.00	0.55	-	-	-	27.55	0.65	-	300
Sep-25 7.25	0.40	-	-	-	26.13	0.55	-	20
Sep-25 8.00	0.12	-	-	-	24.99	0.25	-	1
Sep-25 8.25	0.08	0.12	0.12	0.12	24.65	0.17	4	-
Sep-25 8.50	0.04	-	-	-	24.30	0.11	-	1
Sep-25 9.00	0.01	-	-	-	23.62	0.04	-	100
Dec-25 5.50	1.87	-	-	-	34.35	0.92	-	27
Dec-25 6.00	1.43	-	-	-	32.10	0.86	-	17
Dec-25 6.25	1.23	-	-	-	30.98	0.81	-	5
Dec-25 6.50	1.03	-	-	-	29.86	0.76	-	4,004
Dec-25 6.75	0.85	-	-	-	28.73	0.70	-	20
Dec-25 7.00	0.68	-	-	-	27.61	0.63	-	17
Dec-25 7.25	0.53	-	-	-	26.49	0.55	-	37
Dec-25 7.50	0.41	-	-	-	26.08	0.47	-	155
Dec-25 8.00	0.24	-	-	-	25.42	0.32	-	7
Dec-25 8.25	0.17	-	-	-	25.08	0.26	-	5
Mar-26 6.75	0.97	-	-	-	29.36	0.67	-	5
Mar-26 7.00	0.81	-	-	-	28.44	0.61	-	1
Jun-26 7.50	0.61	-	-	-	27.79	0.50	-	1
Dec-26 7.00	0.99	-	-	-	29.67	0.60	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	0.08	-	-	-	27.29	-0.27	-	20
Jul-25 7.25	0.17	-	-	-	25.62	-0.46	-	11
Jul-25 7.50	0.31	-	-	-	25.19	-0.67	-	10
Aug-25 6.25	0.03	-	-	-	31.33	-0.08	-	10
Aug-25 6.75	0.10	-	-	-	28.05	-0.21	-	1
Sep-25 3.50	-	-	-	-	47.05	-	-	60,800
Sep-25 3.60	-	-	-	-	46.48	-	-	15,525
Sep-25 3.70	-	-	-	-	45.91	-	-	25
Sep-25 4.90	0.01	-	-	-	39.09	-0.01	-	4
Sep-25 5.00	0.01	-	-	-	38.52	-0.02	-	306
Sep-25 5.25	0.01	-	-	-	37.10	-0.03	-	20
Sep-25 5.50	0.02	-	-	-	35.68	-0.04	-	3
Sep-25 5.75	0.03	-	-	-	34.26	-0.06	-	1
Sep-25 6.25	0.08	-	-	-	31.42	-0.14	-	1
Sep-25 6.50	0.12	-	-	-	30.00	-0.19	-	103
Sep-25 6.75	0.17	-	-	-	28.58	-0.26	-	75
Sep-25 7.00	0.24	-	-	-	27.16	-0.35	-	30
Sep-25 7.25	0.34	-	-	-	25.74	-0.45	-	5
Dec-25 3.30	-	-	-	-	43.71	-	-	450
Dec-25 3.50	-	-	-	-	42.81	-	-	3
Dec-25 4.50	0.02	-	-	-	38.32	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	36.07	-0.06	-	3
Dec-25 5.50	0.09	-	-	-	33.83	-0.10	-	3
Dec-25 6.00	0.17	-	-	-	31.58	-0.18	-	6
Dec-25 6.25	0.22	-	-	-	30.46	-0.22	-	75
Dec-25 6.50	0.28	-	-	-	29.34	-0.28	-	4,265
Dec-25 6.75	0.35	-	-	-	28.21	-0.34	-	51
Dec-25 7.00	0.44	-	-	-	27.09	-0.41	-	3
Dec-25 7.25	0.55	-	-	-	25.97	-0.48	-	269
Mar-26 4.30	0.03	-	-	-	35.34	-0.03	-	126,564
Mar-26 4.50	0.04	-	-	-	34.61	-0.04	-	23,000
Mar-26 5.25	0.10	-	-	-	31.86	-0.10	-	1
Mar-26 5.50	0.13	-	-	-	30.94	-0.12	-	10
Jun-26 3.20	0.01	-	-	-	37.47	-0.01	-	25
Jun-26 3.40	0.02	-	-	-	36.81	-0.02	-	25
Jun-26 4.90	0.12	-	-	-	31.93	-0.10	-	27
Jun-26 5.50	0.22	-	-	-	29.98	-0.17	-	5
Jun-26 6.00	0.34	-	-	-	28.36	-0.25	-	20,000
Dec-26 5.25	0.25	-	-	-	28.64	-0.17	-	75
Dec-27 3.50	0.09	-	-	-	30.06	-0.06	-	1
Dec-27 4.20	0.18	-	-	-	28.42	-0.11	-	1
Dec-27 5.50	0.48	-	-	-	25.39	-0.25	-	160
Dec-27 5.75	0.56	-	-	-	24.80	-0.29	-	1
Dec-27 6.00	0.65	-	-	-	24.22	-0.33	-	150
Dec-27 6.75	0.97	-	-	-	22.46	-0.45	-	290
Dec-28 4.50	0.39	-	-	-	28.11	-0.18	-	15,000
Dec-29 5.00	0.73	-	-	-	27.65	-0.26	-	16,000

	Previous Close	32.85		26/06/25
	CELLNEX Close	33.00		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 35.00	0.20	-	-	-	25.20	0.19	-	2
Jul-25 36.00	0.08	-	-	-	24.99	0.08	-	4
Aug-25 35.00	0.56	-	-	-	25.78	0.30	-	75
Aug-25 37.00	0.19	0.17	0.17	0.17	25.39	0.13	1	1
Sep-25 30.00	3.73	-	-	-	28.33	0.79	-	19
Sep-25 34.00	1.30	-	-	-	26.13	0.45	-	2
Sep-25 36.00	0.66	-	-	-	25.72	0.28	-	121
Sep-25 37.00	0.45	-	-	-	25.52	0.20	-	59
Sep-25 38.00	0.29	-	-	-	25.32	0.14	-	6
Sep-25 39.00	0.18	-	-	-	25.12	0.10	-	100
Sep-25 40.00	0.11	-	-	-	24.92	0.07	-	24
Dec-25 32.00	3.14	-	-	-	27.26	0.62	-	4
Dec-25 33.00	2.56	-	-	-	26.68	0.55	-	340
Dec-25 34.00	2.11	-	-	-	26.45	0.49	-	32
Dec-25 35.00	1.70	-	-	-	26.22	0.43	-	25
Dec-25 36.00	1.36	-	-	-	25.98	0.36	-	25
Dec-25 37.00	1.07	-	-	-	25.75	0.31	-	10
Dec-25 40.00	0.47	-	-	-	25.05	0.16	-	50
Dec-25 41.00	0.35	-	-	-	24.82	0.13	-	25
Dec-25 42.00	0.25	-	-	-	24.59	0.10	-	1,000
Dec-25 45.00	0.09	-	-	-	23.89	0.04	-	1,850
Dec-25 49.00	0.02	-	-	-	22.96	0.01	-	10
Mar-26 36.00	1.97	-	-	-	26.17	0.41	-	2
Mar-26 37.00	1.63	-	-	-	25.91	0.36	-	1
Jun-26 46.00	0.41	-	-	-	24.74	0.12	-	25
Sep-26 34.00	3.82	-	-	-	28.30	0.54	-	25
Sep-26 35.00	3.38	-	-	-	28.07	0.50	-	25
Sep-26 36.00	2.99	-	-	-	27.83	0.46	-	25
Sep-26 37.00	2.65	-	-	-	27.60	0.43	-	25
Sep-26 38.00	2.32	-	-	-	27.37	0.39	-	25
Sep-26 39.00	2.01	-	-	-	27.14	0.35	-	25
Sep-26 40.00	1.77	-	-	-	26.90	0.32	-	25
Dec-26 28.00	7.65	-	-	-	31.90	0.75	-	75
Dec-26 29.00	6.99	-	-	-	31.45	0.72	-	50
Dec-26 30.00	6.41	-	-	-	30.99	0.69	-	125
Dec-26 31.00	5.83	-	-	-	30.54	0.65	-	100
Dec-26 32.00	5.26	-	-	-	30.08	0.62	-	125
Dec-26 33.00	4.76	-	-	-	29.63	0.58	-	100
Dec-26 34.00	4.31	-	-	-	29.39	0.55	-	120
Dec-26 35.00	3.88	-	-	-	29.15	0.52	-	120
Dec-26 36.00	3.48	-	-	-	28.90	0.48	-	85
Dec-26 37.00	3.14	-	-	-	28.66	0.45	-	50
Dec-26 38.00	2.80	-	-	-	28.42	0.42	-	25
Dec-26 39.00	2.46	-	-	-	28.18	0.38	-	25
Dec-26 40.00	2.20	-	-	-	27.93	0.35	-	25
Dec-26 42.00	1.71	-	-	-	27.45	0.30	-	25
Dec-26 44.00	1.31	-	-	-	26.96	0.24	-	25
Dec-26 45.00	1.14	-	-	-	26.72	0.22	-	25
Dec-26 46.00	0.98	-	-	-	26.48	0.20	-	25
Mar-27 30.00	6.86	-	-	-	31.79	0.68	-	275
Mar-27 31.00	6.30	-	-	-	31.38	0.65	-	25
Jun-27 28.00	8.29	-	-	-	32.69	0.73	-	100
Jun-27 29.00	7.71	-	-	-	32.31	0.71	-	100
Jun-27 30.00	7.17	-	-	-	31.94	0.68	-	125
Jun-27 31.00	6.62	-	-	-	31.57	0.65	-	150
Jun-27 32.00	6.08	-	-	-	31.19	0.62	-	100
Jun-27 33.00	5.61	-	-	-	30.82	0.60	-	100
Jun-27 34.00	5.18	-	-	-	30.56	0.57	-	125
Jun-27 35.00	4.76	-	-	-	30.29	0.54	-	100
Jun-27 36.00	4.33	-	-	-	30.03	0.51	-	125
Jun-27 37.00	3.98	-	-	-	29.77	0.48	-	125
Jun-27 38.00	3.65	-	-	-	29.51	0.46	-	75
Jun-27 39.00	3.32	-	-	-	29.24	0.43	-	75
Jun-27 40.00	2.99	-	-	-	28.98	0.40	-	50
Jun-27 41.00	2.71	-	-	-	28.72	0.37	-	50
Jun-27 42.00	2.47	-	-	-	28.46	0.35	-	50
Jun-27 43.00	2.22	-	-	-	28.19	0.33	-	50
Jun-27 44.00	1.98	-	-	-	27.93	0.30	-	50
Jun-27 45.00	1.76	-	-	-	27.67	0.28	-	50
Jun-27 46.00	1.59	-	-	-	27.41	0.26	-	50
Jun-27 49.00	1.09	-	-	-	26.62	0.19	-	50
Jun-27 50.00	0.97	-	-	-	26.36	0.18	-	111
Dec-27 30.00	7.68	-	-	-	32.08	0.68	-	100
Dec-27 31.00	7.15	-	-	-	31.78	0.65	-	75
Dec-27 32.00	6.65	-	-	-	31.47	0.63	-	50
Dec-27 33.00	6.21	-	-	-	31.17	0.60	-	50
Dec-27 34.00	5.79	-	-	-	30.93	0.58	-	99
Dec-27 35.00	5.37	-	-	-	30.69	0.55	-	25
Dec-27 38.00	4.27	-	-	-	29.96	0.48	-	200
Dec-27 40.00	3.63	-	-	-	29.47	0.43	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	31.26	-	-	7
Jul-25 29.00	0.03	-	-	-	29.66	-0.03	-	20
Jul-25 31.00	0.22	0.18	0.18	0.18	28.07	-0.17	1	13
Jul-25 32.00	0.46	-	-	-	27.27	-0.31	-	1
Aug-25 26.00	0.03	-	-	-	32.72	-0.02	-	11
Aug-25 29.00	0.21	-	-	-	30.32	-0.11	-	1
Aug-25 30.00	0.35	-	-	-	29.52	-0.17	-	1
Sep-25 22.00	0.01	-	-	-	34.24	-0.01	-	425
Sep-25 23.00	0.02	-	-	-	33.58	-0.01	-	25
Sep-25 26.00	0.11	-	-	-	31.58	-0.05	-	2
Sep-25 28.00	0.27	-	-	-	30.24	-0.11	-	50
Sep-25 29.00	0.42	-	-	-	29.58	-0.16	-	25
Sep-25 30.00	0.63	-	-	-	28.91	-0.22	-	6
Sep-25 31.00	0.89	-	-	-	28.24	-0.29	-	25
Sep-25 32.00	1.23	-	-	-	27.58	-0.37	-	10
Sep-25 33.00	1.65	-	-	-	26.91	-0.46	-	15
Sep-25 35.00	2.84	-	-	-	26.51	-0.65	-	14
Sep-25 36.00	3.56	-	-	-	26.30	-0.73	-	4
Dec-25 22.00	0.09	-	-	-	33.42	-0.03	-	610
Dec-25 23.00	0.15	-	-	-	32.85	-0.04	-	105
Dec-25 25.00	0.30	-	-	-	31.70	-0.08	-	7,625
Dec-25 26.00	0.41	-	-	-	31.12	-0.11	-	75
Dec-25 27.00	0.56	-	-	-	30.54	-0.14	-	50
Dec-25 28.00	0.74	-	-	-	29.97	-0.18	-	70
Dec-25 29.00	0.96	-	-	-	29.39	-0.22	-	75
Dec-25 30.00	1.24	1.26	1.26	1.26	28.82	-0.27	1	5,025
Dec-25 33.00	2.36	-	-	-	27.09	-0.45	-	56
Dec-25 34.00	2.91	-	-	-	26.86	-0.51	-	14
Mar-26 22.00	0.21	-	-	-	32.28	-0.05	-	725
Mar-26 23.00	0.30	-	-	-	31.73	-0.07	-	175
Mar-26 24.00	0.39	-	-	-	31.19	-0.09	-	25
Mar-26 27.00	0.86	-	-	-	29.55	-0.17	-	25
Mar-26 28.00	1.08	-	-	-	29.01	-0.21	-	65
Mar-26 29.00	1.33	-	-	-	28.46	-0.24	-	50
Mar-26 31.00	1.96	-	-	-	27.37	-0.34	-	81
Mar-26 35.00	3.88	-	-	-	25.75	-0.55	-	1
Mar-26 36.00	4.53	-	-	-	25.49	-0.60	-	10
Jun-26 23.00	0.47	-	-	-	30.94	-0.09	-	135
Jun-26 24.00	0.62	-	-	-	30.44	-0.11	-	300
Jun-26 31.00	2.42	-	-	-	26.90	-0.35	-	82
Jun-26 35.00	4.33	4.30	4.30	4.30	25.38	-0.54	1	1
Sep-26 24.00	0.79	-	-	-	30.00	-0.13	-	225
Sep-26 27.00	1.41	-	-	-	28.58	-0.21	-	26
Sep-26 28.00	1.70	-	-	-	28.10	-0.24	-	25
Sep-26 29.00	2.01	-	-	-	27.63	-0.28	-	25
Dec-26 18.00	0.25	-	-	-	32.52	-0.04	-	2,000
Dec-26 23.00	0.84	-	-	-	30.25	-0.12	-	125
Dec-26 24.00	1.02	-	-	-	29.79	-0.14	-	475
Dec-26 25.00	1.24	-	-	-	29.34	-0.17	-	50
Dec-26 26.00	1.46	-	-	-	28.88	-0.19	-	75
Dec-26 27.00	1.73	-	-	-	28.43	-0.22	-	25
Dec-26 33.00	3.98	-	-	-	25.70	-0.44	-	25
Dec-26 34.00	4.52	-	-	-	25.46	-0.47	-	50
Dec-26 36.00	5.67	-	-	-	24.97	-0.55	-	25
Dec-26 38.00	6.94	-	-	-	24.49	-0.63	-	25
Dec-26 39.00	7.65	-	-	-	24.25	-0.66	-	50
Dec-26 40.00	8.38	-	-	-	24.00	-0.69	-	50
Mar-27 36.00	5.95	-	-	-	25.07	-0.54	-	25
Mar-27 37.00	6.59	-	-	-	24.82	-0.57	-	25
Mar-27 38.00	7.22	-	-	-	24.57	-0.61	-	25
Jun-27 24.00	1.39	-	-	-	29.16	-0.16	-	50
Jun-27 30.00	3.28	-	-	-	26.92	-0.33	-	25
Jun-27 31.00	3.69	-	-	-	26.55	-0.36	-	75
Jun-27 32.00	4.10	-	-	-	26.17	-0.39	-	50
Jun-27 33.00	4.61	-	-	-	25.80	-0.43	-	50
Jun-27 34.00	5.13	-	-	-	25.54	-0.46	-	100
Jun-27 35.00	5.65	-	-	-	25.27	-0.50	-	100
Jun-27 36.00	6.25	-	-	-	25.01	-0.53	-	125
Jun-27 37.00	6.87	-	-	-	24.75	-0.56	-	100
Jun-27 38.00	7.49	-	-	-	24.49	-0.59	-	100
Jun-27 39.00	8.14	-	-	-	24.22	-0.63	-	75
Jun-27 40.00	8.85	-	-	-	23.96	-0.66	-	100
Jun-27 41.00	9.56	-	-	-	23.70	-0.69	-	2
Sep-27 36.00	6.48	-	-	-	24.96	-0.52	-	25
Sep-27 37.00	7.10	-	-	-	24.70	-0.55	-	25
Dec-27 30.00	3.79	-	-	-	26.88	-0.33	-	75
Dec-27 31.00	4.20	-	-	-	26.58	-0.36	-	50
Dec-27 32.00	4.66	-	-	-	26.27	-0.39	-	25
Dec-27 33.00	5.17	-	-	-	25.97	-0.42	-	25
Dec-27 34.00	5.69	-	-	-	25.73	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.74	-	-	-	27.83	0.67	-	25
Dec-25 33.00	2.57	-	-	-	26.68	0.55	-	25
Dec-25 34.00	2.10	-	-	-	26.45	0.48	-	25
Dec-25 35.00	1.70	-	-	-	26.22	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.88	-	-	-	28.24	-0.29	-	8
Sep-25 32.00	1.22	-	-	-	27.58	-0.37	-	8

	Previous Close	24.05		26/06/25
	CIE AUTOMOTIVE Close	24.05		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.34	-	-	-	15.41	0.54	-	60
Dec-25 17.00	7.06	-	-	-	28.55	1.00	-	15
Dec-25 19.00	5.09	-	-	-	26.69	0.97	-	24
Dec-25 25.00	0.94	-	-	-	21.57	0.40	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.58	-	-	-	14.93	-0.66	-	1
Aug-25 23.00	0.51	-	-	-	23.02	-0.36	-	1
Sep-25 20.00	0.14	-	-	-	27.16	-0.09	-	10
Sep-25 22.00	0.44	-	-	-	24.61	-0.25	-	2
Sep-25 23.00	0.75	-	-	-	23.34	-0.38	-	3

	Previous Close	5.86		26/06/25
	COLONIAL Close	5.95		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.59	-	-	-	26.63	0.76	-	1
Sep-25 6.00	0.28	-	-	-	25.70	0.51	-	100
Sep-25 6.25	0.18	-	-	-	25.34	0.38	-	10
Sep-25 6.50	0.11	-	-	-	24.97	0.26	-	5
Dec-25 4.90	1.14	-	-	-	23.85	0.90	-	143
Dec-25 6.25	0.27	-	-	-	22.64	0.43	-	30
Dec-25 6.50	0.19	-	-	-	22.48	0.33	-	100
Dec-25 6.75	0.13	-	-	-	22.31	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	0.13	-	-	-	18.29	-0.57	-	100
Sep-25 5.25	0.04	-	-	-	22.52	-0.11	-	2
Sep-25 5.50	0.08	-	-	-	22.05	-0.21	-	10
Sep-25 5.75	0.15	-	-	-	21.57	-0.34	-	3
Sep-25 6.25	0.41	-	-	-	20.76	-0.67	-	5
Dec-25 5.00	0.04	-	-	-	20.04	-0.09	-	20
Dec-25 5.25	0.07	-	-	-	19.80	-0.15	-	22
Mar-26 5.00	0.06	-	-	-	19.29	-0.12	-	30

	Previous Close	17.50		26/06/25
	EBRO FOODS Close	17.32		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.49	-	-	-	16.06	0.87	-	2
Sep-25 16.50	1.08	-	-	-	15.69	0.77	-	3
Sep-25 20.00	0.01	-	-	-	13.44	0.02	-	1
Dec-25 17.00	0.86	-	-	-	14.85	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.11	-	-	-	14.05	-0.28	-	10
Jul-25 17.50	0.32	-	-	-	13.67	-0.61	-	10
Sep-25 14.50	-	-	-	-	15.23	-0.01	-	5
Sep-25 15.50	0.02	-	-	-	14.50	-0.05	-	1
Sep-25 16.50	0.14	-	-	-	13.77	-0.21	-	2
Sep-25 17.00	0.28	0.21	0.21	0.21	13.40	-0.35	2	4
Dec-25 14.50	0.03	-	-	-	14.96	-0.04	-	7
Dec-25 15.00	0.07	-	-	-	14.62	-0.08	-	1
Dec-25 15.50	0.12	-	-	-	14.29	-0.13	-	1
Dec-25 17.00	0.52	-	-	-	13.28	-0.43	-	1

	Previous Close	14.19		26/06/25
	ENAGAS Close	14.29		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	1.79	-	-	-	21.30	1.00	-	1
Jul-25 13.50	0.79	-	-	-	18.88	1.00	-	14
Jul-25 14.00	0.32	-	-	-	17.66	0.85	-	1
Jul-25 14.50	0.04	-	-	-	16.50	0.22	-	4
Aug-25 13.00	1.29	-	-	-	20.39	1.00	-	1
Aug-25 15.00	0.02	0.09	0.09	0.09	15.80	0.07	25	25
Sep-25 12.00	2.29	-	-	-	24.30	1.00	-	25
Sep-25 12.50	1.79	-	-	-	23.07	1.00	-	5
Sep-25 13.00	1.29	-	-	-	21.85	1.00	-	175
Sep-25 13.50	0.81	-	-	-	20.62	0.93	-	41
Sep-25 14.00	0.43	-	-	-	19.40	0.55	-	60
Sep-25 14.50	0.21	-	-	-	18.26	0.29	-	3
Sep-25 15.00	0.09	-	-	-	17.25	0.16	-	12
Dec-25 10.00	4.29	-	-	-	28.94	1.00	10	5
Dec-25 11.00	3.29	-	-	-	26.65	1.00	-	4
Dec-25 12.00	2.29	-	-	-	24.36	1.00	-	18
Dec-25 12.50	1.79	-	-	-	23.22	1.00	-	64
Dec-25 13.00	1.31	-	-	-	22.08	0.93	-	540
Dec-25 13.50	0.91	-	-	-	20.94	0.59	-	50
Dec-25 14.00	0.63	-	-	-	19.79	0.48	-	1,502
Dec-25 14.50	0.40	-	-	-	18.71	0.37	-	36
Dec-25 15.00	0.24	-	-	-	17.72	0.26	-	45
Dec-25 15.50	0.12	-	-	-	16.73	0.16	-	8
Dec-25 16.00	0.05	-	-	-	15.74	0.09	-	5
Dec-25 16.50	0.02	-	-	-	14.75	0.04	-	5
Mar-26 11.50	2.79	-	-	-	23.73	0.87	-	1
Mar-26 12.50	1.79	-	-	-	22.07	0.75	-	1
Mar-26 13.00	1.30	-	-	-	21.25	0.67	-	5
Mar-26 14.00	0.72	-	-	-	19.59	0.48	-	2
Mar-26 14.50	0.50	-	-	-	18.85	0.38	-	21
Mar-26 15.00	0.34	-	-	-	18.23	0.29	-	5
Mar-26 15.50	0.22	-	-	-	17.61	0.21	-	382
Jun-26 10.50	3.79	-	-	-	23.37	0.93	-	1
Jun-26 13.00	1.38	-	-	-	20.27	0.65	-	10
Jun-26 14.50	0.62	0.56	0.56	0.56	18.49	0.40	4	4
Jun-26 15.50	0.31	-	-	-	17.61	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	-	-	-	-	20.52	-	-	1
Jul-25 12.50	0.01	-	-	-	19.30	-0.02	-	1
Jul-25 13.50	0.14	-	-	-	16.88	-0.35	-	22
Jul-25 14.00	0.39	-	-	-	15.66	-0.71	-	12
Aug-25 12.50	0.04	-	-	-	19.48	-0.09	-	1
Aug-25 13.50	0.25	0.25	0.25	0.25	17.08	-0.39	2	2
Sep-25 9.75	-	-	-	-	26.17	-	-	3
Sep-25 10.00	-	-	-	-	25.56	-	-	1
Sep-25 10.50	0.01	-	-	-	24.33	-0.01	-	11
Sep-25 11.00	0.01	-	-	-	23.11	-0.02	-	136
Sep-25 11.50	0.03	-	-	-	21.88	-0.04	-	281
Sep-25 12.00	0.05	-	-	-	20.66	-0.08	-	33
Sep-25 12.50	0.10	-	-	-	19.43	-0.15	-	66
Sep-25 13.00	0.19	-	-	-	18.21	-0.25	-	33
Sep-25 13.50	0.34	-	-	-	16.98	-0.40	-	26
Sep-25 14.00	0.56	-	-	-	15.76	-0.59	-	27
Sep-25 14.50	0.89	-	-	-	14.62	-0.78	-	1
Sep-25 15.00	1.32	-	-	-	13.61	-0.94	-	5
Sep-25 15.50	1.81	-	-	-	12.59	-1.00	-	327
Sep-25 18.00	4.30	-	-	-	7.52	-1.00	-	42
Sep-25 22.00	8.31	-	-	-	0.02	-1.00	-	42
Dec-25 10.00	0.02	-	-	-	23.09	-0.03	-	29
Dec-25 10.50	0.04	-	-	-	21.94	-0.05	-	30
Dec-25 11.00	0.07	-	-	-	20.80	-0.08	-	68
Dec-25 11.50	0.11	-	-	-	19.66	-0.12	-	161
Dec-25 12.00	0.18	-	-	-	18.51	-0.18	-	550
Dec-25 12.50	0.27	-	-	-	17.37	-0.26	-	112
Dec-25 13.00	0.41	-	-	-	16.23	-0.37	-	50
Dec-25 13.50	0.61	-	-	-	15.09	-0.50	-	17
Dec-25 14.00	0.87	-	-	-	13.94	-0.65	-	1,500
Dec-25 14.50	1.21	-	-	-	12.86	-0.80	-	172
Dec-25 15.00	1.62	-	-	-	11.87	-0.91	-	1
Dec-25 15.50	2.08	-	-	-	10.88	-0.97	-	1
Dec-25 16.50	3.06	-	-	-	8.90	-1.00	-	150
Mar-26 11.00	0.16	-	-	-	21.43	-0.12	-	4
Mar-26 11.50	0.22	-	-	-	20.60	-0.16	-	10
Mar-26 12.00	0.32	-	-	-	19.77	-0.23	-	8
Mar-26 12.50	0.45	-	-	-	18.94	-0.30	-	1
Mar-26 13.00	0.61	-	-	-	18.12	-0.39	-	192
Mar-26 13.50	0.82	-	-	-	17.29	-0.49	-	371
Mar-26 14.00	1.08	-	-	-	16.46	-0.59	-	178
Mar-26 19.00	5.54	-	-	-	10.16	-1.00	-	5
Jun-26 10.50	0.12	-	-	-	20.13	-0.09	-	1
Jun-26 11.00	0.18	-	-	-	19.51	-0.13	-	2
Jun-26 11.50	0.25	-	-	-	18.89	-0.17	-	1
Jun-26 12.50	0.49	-	-	-	17.65	-0.30	-	25
Jun-26 13.00	0.67	-	-	-	17.03	-0.39	-	10
Jun-26 14.00	1.13	1.14	1.14	1.14	15.80	-0.58	1	1
Sep-26 10.00	0.13	-	-	-	19.36	-0.09	-	2
Sep-26 13.00	0.95	-	-	-	16.42	-0.47	-	193
Sep-26 14.00	1.51	-	-	-	15.44	-0.65	-	1
Dec-26 14.00	1.77	-	-	-	15.22	-0.68	-	3
Mar-27 14.00	1.81	-	-	-	15.05	-0.67	-	175
Dec-27 11.00	0.73	-	-	-	15.79	-0.34	-	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	1.84	-	-	-	24.30	0.88	-	50
Sep-25 13.00	1.02	-	-	-	21.85	0.72	-	15
Sep-25 14.00	0.41	-	-	-	19.40	0.44	-	5
Dec-25 12.50	1.36	-	-	-	23.22	0.69	-	50
Dec-25 13.00	1.03	-	-	-	22.08	0.61	-	52
Dec-25 13.50	0.74	-	-	-	20.94	0.51	-	10
Mar-26 13.00	1.20	-	-	-	21.25	0.60	-	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	-	-	-	23.11	-0.02	-	3
Sep-25 11.50	0.03	-	-	-	21.88	-0.04	-	10
Sep-25 12.50	0.10	-	-	-	19.43	-0.14	-	4
Sep-25 13.50	0.33	-	-	-	16.98	-0.39	-	15
Sep-25 14.00	0.56	-	-	-	15.76	-0.57	-	10
Dec-25 10.50	0.04	-	-	-	21.94	-0.05	-	40
Dec-25 11.00	0.07	-	-	-	20.80	-0.07	-	5
Dec-25 13.50	0.60	-	-	-	15.09	-0.50	-	2
Dec-25 14.50	1.21	-	-	-	12.86	-0.79	-	20
Mar-26 12.50	0.44	-	-	-	18.94	-0.29	-	25
Mar-26 13.00	0.60	-	-	-	18.12	-0.37	-	5
Jun-26 12.50	0.48	-	-	-	17.65	-0.29	-	25
Jun-26 14.50	1.40	-	-	-	15.25	-0.64	-	8

	Previous Close	2.86		26/06/25
	ENCE Close	2.91		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.18	-	-	-	22.73	0.68	-	4
Dec-25 2.80	0.22	-	-	-	24.31	0.61	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.80	0.02	-	-	-	23.48	-0.23	-	20
Sep-25 2.80	0.10	-	-	-	23.98	-0.39	-	1
Sep-25 3.00	0.21	-	-	-	23.87	-0.63	-	1

	Previous Close	27.24		26/06/25
	ENDESA Close	27.19		26/06/25

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	1.32	1.32	1.32	19.50	1.00	6	-
Jul-25 27.00	0.29	-	-	-	18.41	0.57	-	18
Jul-25 28.00	0.04	-	-	-	17.37	0.09	-	4
Aug-25 26.00	1.19	1.22	1.22	1.22	19.97	0.60	4	-
Aug-25 28.00	0.19	0.27	0.27	0.27	17.85	0.20	15	156
Sep-25 18.00	9.19	-	-	-	29.71	1.00	1	-
Sep-25 19.00	8.19	-	-	-	28.62	0.99	15	-
Sep-25 19.50	7.69	-	-	-	28.07	0.99	15	-
Sep-25 21.00	6.19	-	-	-	26.43	0.97	5	-
Sep-25 22.00	5.19	-	-	-	25.34	0.94	1	3
Sep-25 23.00	4.19	-	-	-	24.25	0.90	11	-
Sep-25 24.00	3.19	-	-	-	23.16	0.83	2	-
Sep-25 25.00	2.19	-	-	-	22.07	0.72	6	-
Sep-25 27.00	0.79	-	-	-	19.89	0.44	-	1
Sep-25 28.00	0.42	-	-	-	18.88	0.29	-	1
Sep-25 29.00	0.18	0.16	0.16	0.16	17.88	0.16	1	4
Dec-25 19.00	8.19	-	-	-	26.55	0.97	1	2
Dec-25 19.50	7.69	-	-	-	26.11	0.96	232	-
Dec-25 20.00	7.19	-	-	-	25.67	0.95	33	-
Dec-25 22.00	5.19	-	-	-	23.90	0.89	4	-
Dec-25 23.00	4.19	-	-	-	23.02	0.84	2	-
Dec-25 24.00	3.19	-	-	-	22.14	0.77	103	-
Dec-25 25.00	2.45	-	-	-	21.25	0.69	-	3
Dec-25 27.00	1.27	-	-	-	19.49	0.48	-	10
Mar-26 16.50	10.69	-	-	-	26.85	0.99	1	-
Mar-26 26.00	1.96	-	-	-	19.87	0.59	-	10
Mar-26 29.00	0.69	-	-	-	18.17	0.30	-	10
Mar-26 30.00	0.45	-	-	-	17.72	0.22	-	1
Jun-26 23.00	4.28	-	-	-	22.75	0.78	-	67
Jun-26 25.00	2.88	-	-	-	21.20	0.65	-	3
Jun-26 26.00	2.27	-	-	-	20.43	0.58	-	10
Jun-26 27.00	1.75	-	-	-	19.66	0.49	-	10
Jun-26 29.00	0.98	-	-	-	18.78	0.34	-	1
Jun-26 32.00	0.33	-	-	-	17.56	0.15	-	1
Sep-26 24.00	3.61	-	-	-	22.54	0.71	-	1
Dec-26 20.00	7.19	-	-	-	26.25	0.89	4	-
Dec-26 21.00	6.19	-	-	-	25.45	0.85	1	-
Dec-26 22.00	5.26	-	-	-	24.66	0.81	1	-
Dec-26 24.00	3.82	-	-	-	23.06	0.70	-	2
Dec-26 25.00	3.16	-	-	-	22.27	0.63	-	5
Jun-27 19.00	8.19	-	-	-	27.79	0.90	1	-
Jun-27 25.00	3.45	-	-	-	22.93	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	22.85	-	-	1
Jul-25 24.00	0.02	-	-	-	20.67	-0.03	-	5
Jul-25 26.00	0.30	-	-	-	18.49	-0.36	-	3
Aug-25 25.00	0.26	-	-	-	20.33	-0.22	-	2
Aug-25 27.00	1.04	0.80	0.80	0.80	18.15	-0.62	1	1
Sep-25 14.00	-	-	-	-	32.11	-	-	11
Sep-25 15.00	-	-	-	-	31.02	-	-	2
Sep-25 17.00	-	-	-	-	28.84	-	-	15
Sep-25 18.00	-	-	-	-	27.75	-	-	141
Sep-25 18.50	-	-	-	-	27.20	-	-	15
Sep-25 19.00	-	-	-	-	26.66	-	-	15
Sep-25 19.50	0.01	-	-	-	26.11	-0.01	-	142
Sep-25 20.00	0.01	-	-	-	25.56	-0.01	-	45
Sep-25 21.00	0.03	-	-	-	24.47	-0.02	-	10
Sep-25 23.00	0.12	-	-	-	22.29	-0.09	-	6
Sep-25 24.00	0.23	-	-	-	21.20	-0.16	-	3
Sep-25 25.00	0.43	-	-	-	20.11	-0.26	-	10
Sep-25 27.00	1.21	0.97	0.97	0.97	17.93	-0.58	1	2
Dec-25 16.00	0.01	-	-	-	28.11	-	-	2
Dec-25 18.00	0.02	-	-	-	26.34	-0.01	-	1
Dec-25 20.00	0.08	-	-	-	24.58	-0.04	-	60
Dec-25 21.00	0.13	-	-	-	23.69	-0.06	-	10
Dec-25 24.00	0.53	-	-	-	21.05	-0.22	-	201
Dec-25 25.00	0.79	-	-	-	20.16	-0.31	-	2
Mar-26 16.00	0.02	-	-	-	26.13	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.76	-0.01	-	150
Mar-26 17.00	0.04	-	-	-	25.40	-0.02	-	148
Mar-26 18.00	0.07	-	-	-	24.66	-0.03	-	1
Mar-26 20.00	0.19	-	-	-	23.19	-0.07	-	1
Mar-26 25.00	1.18	-	-	-	19.51	-0.36	-	5
Mar-26 28.00	2.69	-	-	-	17.53	-0.65	-	10
Dec-26 19.00	0.42	-	-	-	22.65	-0.11	-	15
Dec-26 26.00	2.30	-	-	-	17.07	-0.50	-	18
Jun-27 15.50	0.21	-	-	-	24.09	-0.05	-	5
Dec-27 25.00	2.61	-	-	-	16.24	-0.48	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.45	-	-	-	30.80	0.99	-	20
Sep-25 22.00	4.56	-	-	-	25.34	0.94	-	10
Sep-25 28.00	0.42	-	-	-	18.88	0.29	-	5
Dec-25 23.00	3.97	-	-	-	23.02	0.83	-	20
Dec-25 29.00	0.53	-	-	-	18.32	0.27	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	1.03	-	-	-	18.15	-0.61	-	25
Sep-25 23.00	0.12	-	-	-	22.29	-0.09	-	10
Sep-25 26.00	0.74	-	-	-	19.02	-0.40	-	20

	Previous Close	11.92		26/06/25
	FCC Close	11.98		26/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.62	-	-	-	28.39	-0.23	-	257
Dec-26 10.00	0.80	-	-	-	28.18	-0.28	-	250
Dec-26 10.50	1.00	-	-	-	27.97	-0.33	-	482
Mar-27 11.00	1.33	-	-	-	27.82	-0.38	-	224
Jun-27 12.00	1.96	-	-	-	27.55	-0.46	-	417

	Previous Close	15.19		26/06/25
	FCC INM Close	15.32		26/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.53	-	-	-	30.14	-0.34	-	11
Mar-26 12.50	0.54	-	-	-	30.31	-0.22	-	205

	Previous Close	44.82		26/06/25
	FERROVIAL Close	44.91		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.25	-	-	-	22.25	0.80	-	125
Jul-25 44.00	1.50	-	-	-	21.47	0.67	-	1
Jul-25 45.00	0.90	-	-	-	20.75	0.50	-	1
Jul-25 46.00	0.50	-	-	-	20.64	0.34	-	134
Jul-25 47.00	0.25	-	-	-	20.53	0.20	-	1
Jul-25 48.00	0.11	-	-	-	20.42	0.10	-	5,003
Jul-25 49.00	0.04	-	-	-	20.30	0.04	-	2
Aug-25 45.00	1.43	-	-	-	21.16	0.52	-	1
Aug-25 48.00	0.41	-	-	-	20.85	0.21	-	7
Aug-25 49.00	0.25	-	-	-	20.75	0.14	-	1
Sep-25 35.00	10.13	-	-	-	27.77	0.97	-	25
Sep-25 38.00	7.28	-	-	-	25.70	0.93	-	25
Sep-25 39.00	6.37	-	-	-	25.01	0.90	-	25
Sep-25 40.00	5.50	-	-	-	24.32	0.86	-	25
Sep-25 45.00	1.87	-	-	-	20.92	0.53	-	250
Sep-25 47.00	1.06	-	-	-	20.74	0.36	-	10
Sep-25 48.00	0.77	-	-	-	20.65	0.29	-	25
Sep-25 52.00	0.16	-	-	-	20.30	0.08	-	2
Dec-25 45.00	2.67	-	-	-	21.30	0.54	-	10
Mar-26 41.00	5.79	-	-	-	23.00	0.72	-	1
Mar-26 44.00	3.85	-	-	-	21.57	0.59	-	1
Mar-26 45.00	3.29	-	-	-	21.13	0.54	-	25
Mar-26 47.00	2.41	-	-	-	20.91	0.44	-	1,500
Jun-26 45.00	3.83	-	-	-	21.26	0.55	-	1
Jun-26 52.00	1.37	-	-	-	20.32	0.27	-	3,000
Dec-26 52.00	2.08	-	-	-	20.49	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.00	0.01	-	-	-	26.29	-0.01	-	25
Jul-25 42.00	0.16	-	-	-	23.95	-0.12	-	26
Jul-25 43.00	0.32	0.34	0.34	0.34	23.17	-0.21	6	6
Jul-25 44.00	0.58	0.56	0.56	0.56	22.39	-0.34	3	5
Jul-25 46.00	1.58	-	-	-	21.56	-0.66	-	1
Sep-25 31.00	0.01	-	-	-	30.57	-	-	1
Sep-25 34.00	0.04	-	-	-	28.50	-0.02	-	4
Sep-25 35.00	0.06	-	-	-	27.81	-0.03	-	25
Sep-25 39.00	0.28	-	-	-	25.05	-0.10	-	25
Sep-25 40.00	0.41	-	-	-	24.36	-0.14	-	250
Sep-25 42.00	0.76	-	-	-	22.98	-0.24	-	2
Sep-25 43.00	1.04	-	-	-	22.29	-0.31	-	1
Sep-25 44.00	1.37	-	-	-	21.60	-0.39	-	1
Dec-25 29.00	0.05	-	-	-	29.77	-0.01	-	25
Dec-25 31.00	0.09	-	-	-	28.60	-0.02	-	25
Dec-25 32.00	0.12	-	-	-	28.01	-0.03	-	25
Dec-25 33.00	0.17	-	-	-	27.42	-0.04	-	25
Dec-25 34.00	0.22	-	-	-	26.84	-0.06	-	25
Dec-25 35.00	0.29	-	-	-	26.25	-0.07	-	25
Dec-25 36.00	0.37	-	-	-	25.66	-0.09	-	25
Dec-25 37.00	0.48	-	-	-	25.08	-0.12	-	75
Dec-25 38.00	0.61	-	-	-	24.49	-0.14	-	25
Dec-25 39.00	0.77	0.70	0.70	0.70	23.91	-0.18	5	30
Dec-25 45.00	2.61	-	-	-	20.43	-0.48	-	25
Mar-26 30.00	0.15	-	-	-	27.55	-0.03	-	25
Mar-26 31.00	0.20	-	-	-	27.08	-0.04	-	25
Mar-26 32.00	0.25	-	-	-	26.60	-0.05	-	25
Mar-26 33.00	0.32	-	-	-	26.13	-0.07	-	25
Mar-26 35.00	0.50	-	-	-	25.18	-0.10	-	1,500
Mar-26 36.00	0.64	-	-	-	24.70	-0.12	-	73
Mar-26 39.00	1.15	-	-	-	23.28	-0.21	-	25
Mar-27 45.00	4.52	-	-	-	19.74	-0.45	-	25
Dec-27 35.00	1.79	-	-	-	22.20	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.25	-	-	-	22.25	0.80	-	25
Dec-25 39.00	6.71	-	-	-	24.78	0.81	-	25
Dec-25 43.00	3.78	-	-	-	22.43	0.63	-	25
Dec-25 45.00	2.61	-	-	-	21.30	0.52	-	25
Mar-26 40.00	6.49	-	-	-	23.47	0.75	-	25
Mar-26 45.00	3.29	-	-	-	21.13	0.54	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.16	-	-	-	23.95	-0.12	-	25
Dec-25 46.00	3.12	-	-	-	20.34	-0.53	-	25

	Previous Close	21.00		26/06/25
	FLUIDRA Close	21.16		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.05	-	-	-	21.76	0.05	-	5
Dec-25 23.00	0.54	-	-	-	22.02	0.30	-	5
Mar-26 26.00	0.29	-	-	-	22.72	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.51	-	-	-	22.94	-0.32	-	25
Mar-26 22.00	2.33	-	-	-	22.80	-0.58	-	15

	Previous Close	9.94		26/06/25
	GRIFOLS Close	10.25		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.08	-	-	-	40.07	0.86	-	10
Jul-25 9.50	0.88	-	-	-	39.16	0.80	-	50
Jul-25 10.00	0.52	-	-	-	37.32	0.63	-	6
Jul-25 10.50	0.26	0.20	0.20	0.20	35.97	0.41	2	288
Jul-25 11.00	0.11	-	-	-	35.11	0.22	-	1,027
Aug-25 9.25	1.26	-	-	-	42.62	0.77	-	5
Aug-25 10.00	0.75	-	-	-	39.81	0.60	-	5
Aug-25 10.50	0.49	-	-	-	38.46	0.47	-	1
Aug-25 11.00	0.30	0.30	0.30	0.30	37.61	0.34	1	186
Sep-25 7.75	2.64	-	-	-	46.82	0.91	-	8
Sep-25 8.50	1.99	-	-	-	44.26	0.84	-	5
Sep-25 9.00	1.60	-	-	-	42.55	0.78	-	1,805
Sep-25 9.25	1.41	-	-	-	41.69	0.74	-	5
Sep-25 9.50	1.24	-	-	-	40.84	0.69	-	5
Sep-25 10.00	0.93	-	-	-	39.13	0.60	-	45
Sep-25 10.50	0.67	-	-	-	37.87	0.49	-	52
Sep-25 11.00	0.46	-	-	-	37.06	0.39	-	30
Sep-25 12.00	0.19	-	-	-	35.43	0.21	-	4
Sep-25 12.50	0.12	-	-	-	34.62	0.14	-	2
Sep-25 13.00	0.07	-	-	-	33.81	0.09	-	25
Sep-25 14.00	0.02	-	-	-	32.18	0.03	-	50
Dec-25 8.00	2.64	-	-	-	44.26	0.84	-	138
Dec-25 8.50	2.25	-	-	-	42.75	0.79	-	25
Dec-25 8.75	2.07	-	-	-	42.00	0.76	-	5
Dec-25 9.00	1.89	-	-	-	41.24	0.73	-	37
Dec-25 9.25	1.72	-	-	-	40.48	0.70	-	25
Dec-25 9.50	1.55	-	-	-	39.73	0.67	-	25
Dec-25 9.75	1.40	-	-	-	38.97	0.64	-	1
Dec-25 10.00	1.25	-	-	-	38.22	0.60	-	105
Dec-25 11.00	0.77	-	-	-	36.29	0.45	-	58
Dec-25 11.50	0.60	-	-	-	35.51	0.38	-	30
Dec-25 12.00	0.44	-	-	-	34.73	0.31	-	39
Dec-25 13.00	0.23	-	-	-	33.17	0.19	-	3
Dec-25 13.50	0.16	-	-	-	32.39	0.14	-	12
Dec-25 14.00	0.10	-	-	-	31.61	0.10	-	50
Dec-25 14.50	0.07	-	-	-	30.83	0.07	-	1
Dec-25 15.00	0.04	-	-	-	30.05	0.05	-	10
Dec-25 20.00	-	-	-	-	22.24	-	-	2
Mar-26 7.00	3.60	-	-	-	44.58	0.89	-	2
Mar-26 8.00	2.80	-	-	-	41.88	0.82	-	72
Mar-26 8.25	2.61	-	-	-	41.21	0.80	-	4
Mar-26 8.50	2.43	-	-	-	40.53	0.77	-	127
Mar-26 8.75	2.26	-	-	-	39.86	0.75	-	25
Mar-26 9.50	1.76	-	-	-	37.83	0.67	-	3
Mar-26 10.50	1.20	-	-	-	35.51	0.55	-	4
Mar-26 11.00	0.98	-	-	-	34.91	0.48	-	3
Mar-26 11.50	0.80	-	-	-	34.31	0.42	-	75
Mar-26 12.00	0.63	-	-	-	33.70	0.36	-	100
Mar-26 12.50	0.50	-	-	-	33.10	0.31	-	100
Mar-26 13.00	0.38	-	-	-	32.50	0.25	-	88
Mar-26 14.00	0.21	-	-	-	31.30	0.16	-	25
Mar-26 15.00	0.11	-	-	-	30.09	0.10	-	5
Jun-26 8.00	2.97	-	-	-	41.58	0.80	-	5
Jun-26 9.50	1.98	-	-	-	38.02	0.67	-	3
Jun-26 14.50	0.31	-	-	-	32.51	0.20	-	25
Jun-26 15.00	0.25	-	-	-	32.07	0.16	-	25
Sep-26 8.25	2.96	-	-	-	40.99	0.77	-	1
Sep-26 8.50	2.79	-	-	-	40.44	0.75	-	1
Sep-26 12.50	0.92	-	-	-	35.17	0.40	-	25
Dec-26 6.00	4.72	-	-	-	45.33	0.90	-	10
Dec-26 11.50	1.39	-	-	-	36.01	0.50	-	25
Dec-26 13.50	0.83	-	-	-	35.03	0.35	-	25
Dec-26 14.00	0.72	-	-	-	34.79	0.32	-	25
Dec-26 14.50	0.62	-	-	-	34.55	0.28	-	25
Dec-26 15.00	0.54	-	-	-	34.30	0.26	-	25
Dec-26 17.00	0.29	-	-	-	33.33	0.16	-	25
Dec-26 17.50	0.25	-	-	-	33.08	0.14	-	25
Mar-27 9.25	2.56	-	-	-	38.27	0.69	-	10
Dec-27 8.25	3.43	-	-	-	39.37	0.76	-	1
Dec-27 8.75	3.14	-	-	-	38.53	0.73	-	15
Dec-28 15.50	1.11	-	-	-	32.29	0.37	-	3
Dec-28 16.50	0.93	-	-	-	32.00	0.32	-	2
Dec-28 17.50	0.80	-	-	-	31.71	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	51.41	-	-	10
Jul-25 7.25	-	-	-	-	47.73	-	-	1
Jul-25 7.50	-	-	-	-	46.82	-	-	2
Jul-25 8.00	-	-	-	-	44.98	-0.01	-	10
Jul-25 8.25	0.01	-	-	-	44.06	-0.02	-	21
Jul-25 8.75	0.03	-	-	-	42.22	-0.06	-	3
Jul-25 9.00	0.05	-	-	-	41.30	-0.09	-	41
Jul-25 9.25	0.08	-	-	-	40.38	-0.14	-	66
Jul-25 9.50	0.12	-	-	-	39.47	-0.20	-	23
Jul-25 9.75	0.18	-	-	-	38.55	-0.28	-	10
Jul-25 10.00	0.26	-	-	-	37.63	-0.37	-	27
Jul-25 10.50	0.50	-	-	-	36.28	-0.59	-	83
Aug-25 8.25	0.08	-	-	-	46.63	-0.09	-	1
Aug-25 9.00	0.18	-	-	-	43.82	-0.19	-	11
Aug-25 9.25	0.24	-	-	-	42.89	-0.23	-	34
Aug-25 9.50	0.31	-	-	-	41.95	-0.28	-	69
Aug-25 9.75	0.38	-	-	-	41.02	-0.34	-	7
Aug-25 10.00	0.48	-	-	-	40.08	-0.40	-	2
Sep-25 6.00	0.01	-	-	-	52.66	-0.01	-	204
Sep-25 6.25	0.02	-	-	-	51.81	-0.02	-	162
Sep-25 6.50	0.02	-	-	-	50.95	-0.02	-	5
Sep-25 6.75	0.03	-	-	-	50.10	-0.03	-	5
Sep-25 7.00	0.05	-	-	-	49.25	-0.04	-	60
Sep-25 7.25	0.06	-	-	-	48.39	-0.05	-	25
Sep-25 7.50	0.08	-	-	-	47.54	-0.07	-	51
Sep-25 7.75	0.10	-	-	-	46.69	-0.09	-	44
Sep-25 8.00	0.13	-	-	-	45.83	-0.11	-	167
Sep-25 8.25	0.16	-	-	-	44.98	-0.13	-	30
Sep-25 8.50	0.20	-	-	-	44.13	-0.16	-	1
Sep-25 8.75	0.25	-	-	-	43.27	-0.19	-	1
Sep-25 9.00	0.31	-	-	-	42.42	-0.23	-	1,952
Sep-25 9.25	0.37	-	-	-	41.56	-0.26	-	66
Sep-25 9.50	0.45	-	-	-	40.71	-0.31	-	130
Sep-25 9.75	0.53	-	-	-	39.86	-0.35	-	103
Sep-25 10.00	0.63	-	-	-	39.00	-0.40	-	21
Sep-25 10.50	0.87	-	-	-	37.74	-0.51	-	50
Sep-25 11.00	1.17	-	-	-	36.93	-0.61	-	23
Sep-25 12.00	1.90	-	-	-	35.30	-0.80	-	4
Sep-25 14.50	4.25	-	-	-	31.24	-1.00	-	1
Sep-25 18.50	8.25	-	-	-	24.74	-1.00	-	1
Dec-25 5.75	0.06	-	-	-	51.25	-0.03	-	202
Dec-25 6.00	0.07	-	-	-	50.49	-0.04	-	15
Dec-25 6.25	0.09	-	-	-	49.74	-0.05	-	105
Dec-25 6.50	0.11	-	-	-	48.98	-0.06	-	175
Dec-25 6.75	0.14	-	-	-	48.23	-0.08	-	27
Dec-25 7.00	0.16	-	-	-	47.47	-0.09	-	27
Dec-25 7.25	0.20	-	-	-	46.71	-0.11	-	39
Dec-25 7.50	0.23	-	-	-	45.96	-0.12	-	46
Dec-25 7.75	0.27	-	-	-	45.20	-0.14	-	60
Dec-25 8.00	0.32	-	-	-	44.44	-0.16	-	476
Dec-25 8.25	0.38	-	-	-	43.69	-0.19	-	4
Dec-25 8.50	0.43	-	-	-	42.93	-0.21	-	2,751
Dec-25 8.75	0.49	-	-	-	42.18	-0.24	-	5
Dec-25 9.00	0.57	-	-	-	41.42	-0.27	-	247
Dec-25 9.25	0.64	-	-	-	40.66	-0.30	-	61
Dec-25 9.50	0.72	-	-	-	39.91	-0.33	-	50
Dec-25 9.75	0.82	-	-	-	39.15	-0.36	-	2
Dec-25 10.00	0.92	-	-	-	38.40	-0.40	-	869
Dec-25 10.50	1.16	-	-	-	37.25	-0.48	-	5
Dec-25 12.00	2.11	-	-	-	34.91	-0.70	-	2
Dec-25 23.00	12.75	-	-	-	21.80	-1.00	-	2
Mar-26 5.75	0.12	-	-	-	49.79	-0.06	-	21
Mar-26 6.00	0.15	-	-	-	49.11	-0.07	-	21
Mar-26 7.00	0.29	-	-	-	46.41	-0.12	-	1
Mar-26 7.25	0.33	-	-	-	45.74	-0.13	-	25
Mar-26 7.50	0.38	-	-	-	45.06	-0.15	-	33
Mar-26 7.75	0.43	-	-	-	44.39	-0.17	-	25
Mar-26 8.00	0.49	-	-	-	43.71	-0.19	-	25
Mar-26 8.25	0.55	-	-	-	43.04	-0.21	-	300
Mar-26 8.50	0.62	-	-	-	42.36	-0.23	-	916
Mar-26 9.00	0.77	-	-	-	41.01	-0.28	-	297
Mar-26 9.25	0.85	-	-	-	40.34	-0.31	-	535
Mar-26 9.50	0.95	-	-	-	39.66	-0.34	-	1
Mar-26 9.75	1.05	-	-	-	38.99	-0.36	-	82
Mar-26 10.00	1.15	-	-	-	38.31	-0.39	-	2
Mar-26 12.00	2.31	-	-	-	35.53	-0.64	-	10
Jun-26 5.75	0.20	-	-	-	49.42	-0.07	-	20
Jun-26 6.25	0.28	-	-	-	48.24	-0.10	-	5
Jun-26 8.00	0.65	-	-	-	44.08	-0.21	-	10
Jun-26 8.25	0.73	-	-	-	43.49	-0.23	-	299
Jun-26 9.25	1.06	-	-	-	41.11	-0.31	-	273
Jun-26 9.50	1.17	-	-	-	40.52	-0.34	-	23
Sep-26 7.75	0.71	-	-	-	44.63	-0.20	-	1
Dec-26 6.00	0.40	-	-	-	47.99	-0.11	-	25
Dec-26 8.50	1.10	-	-	-	42.87	-0.26	-	750
Dec-26 10.00	1.71	-	-	-	39.79	-0.37	-	1,000
Jun-27 6.00	0.55	-	-	-	46.94	-0.12	-	20
Dec-27 8.25	1.42	-	-	-	42.29	-0.25	-	1
Dec-27 8.75	1.63	-	-	-	41.45	-0.28	-	3
Jun-28 6.00	0.75	-	-	-	44.15	-0.13	-	25
Jun-28 8.25	1.52	-	-	-	40.64	-0.25	-	2
Dec-28 6.50	0.96	-	-	-	41.93	-0.16	-	25
Dec-28 7.00	1.14	-	-	-	41.20	-0.18	-	1
Dec-28 8.00	1.49	-	-	-	39.73	-0.23	-	4
Jun-29 8.50	1.77	-	-	-	37.79	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.59	-	-	-	35.51	0.38	-	30
Jun-26 11.50	1.03	-	-	-	35.14	0.45	-	55
Dec-26 11.50	1.37	-	-	-	36.01	0.48	-	65
Jun-27 11.50	1.61	-	-	-	35.76	0.50	-	50
Dec-27 11.50	1.88	-	-	-	35.66	0.52	-	30
Jun-28 11.50	1.94	-	-	-	34.42	0.52	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	0.05	-	-	-	49.25	-0.04	-	130
Sep-25 7.75	0.10	-	-	-	46.69	-0.09	-	100

	Previous Close	3.89		26/06/25
	IAG Close	3.91		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.52	-	-	-	38.24	0.94	-	4
Jul-25 3.60	0.34	-	-	-	37.28	0.83	-	2
Jul-25 3.70	0.27	-	-	-	36.80	0.74	-	35
Jul-25 3.80	0.20	-	-	-	36.33	0.64	-	38
Jul-25 3.90	0.14	-	-	-	35.85	0.53	-	15
Jul-25 4.00	0.10	-	-	-	35.75	0.42	-	3,000
Jul-25 4.10	0.07	-	-	-	35.67	0.31	-	1
Aug-25 4.50	0.04	-	-	-	35.21	0.16	-	10
Sep-25 1.90	2.01	-	-	-	44.82	1.00	-	10
Sep-25 3.00	0.94	-	-	-	39.65	0.94	-	6
Sep-25 3.10	0.85	-	-	-	39.18	0.92	-	3
Sep-25 3.20	0.76	0.72	0.72	0.72	38.71	0.89	30	20
Sep-25 3.50	0.52	-	-	-	37.31	0.77	-	100
Sep-25 3.60	0.45	-	-	-	36.84	0.72	-	200
Sep-25 3.70	0.38	-	-	-	36.37	0.66	-	10
Sep-25 3.80	0.32	-	-	-	35.90	0.60	-	3
Sep-25 3.90	0.27	-	-	-	35.43	0.54	-	108
Sep-25 4.00	0.22	-	-	-	35.34	0.48	-	5
Sep-25 4.10	0.18	-	-	-	35.27	0.42	-	16
Sep-25 4.20	0.15	-	-	-	35.20	0.37	-	7
Sep-25 4.40	0.10	-	-	-	35.06	0.27	-	15
Sep-25 4.50	0.08	-	-	-	34.99	0.22	-	5
Dec-25 1.30	2.61	-	-	-	49.07	1.00	-	2
Dec-25 1.70	2.21	-	-	-	47.26	1.00	-	20
Dec-25 2.50	1.43	-	-	-	43.64	0.96	-	1
Dec-25 2.90	1.08	-	-	-	41.83	0.88	-	10
Dec-25 3.00	1.00	-	-	-	41.38	0.86	-	233
Dec-25 3.10	0.92	-	-	-	40.93	0.83	-	22
Dec-25 3.30	0.77	-	-	-	40.02	0.78	-	10
Dec-25 3.40	0.70	-	-	-	39.57	0.74	-	55
Dec-25 3.50	0.64	-	-	-	39.12	0.71	-	4
Dec-25 3.60	0.57	-	-	-	38.66	0.67	-	26
Dec-25 3.70	0.51	0.44	0.44	0.44	38.21	0.63	25	-
Dec-25 3.80	0.46	-	-	-	37.76	0.59	-	25
Dec-25 3.90	0.41	-	-	-	37.31	0.56	-	6
Dec-25 4.00	0.36	-	-	-	37.13	0.52	-	12
Dec-25 4.10	0.32	-	-	-	36.97	0.48	-	8
Dec-25 4.20	0.28	-	-	-	36.80	0.44	-	1
Dec-25 4.30	0.25	-	-	-	36.64	0.40	-	3
Dec-25 4.40	0.22	-	-	-	36.48	0.37	-	10
Dec-25 4.50	0.19	-	-	-	36.32	0.33	-	10
Dec-25 5.00	0.09	-	-	-	35.51	0.19	-	3
Mar-26 2.80	1.21	-	-	-	40.71	0.87	-	4
Mar-26 2.90	1.13	-	-	-	40.32	0.85	-	1
Mar-26 3.00	1.06	-	-	-	39.94	0.83	-	4
Mar-26 3.10	0.98	-	-	-	39.56	0.81	-	3
Mar-26 3.50	0.71	-	-	-	38.02	0.70	-	2
Mar-26 3.90	0.49	-	-	-	36.48	0.57	-	2
Mar-26 4.20	0.37	-	-	-	35.93	0.47	-	1
Mar-26 4.40	0.30	-	-	-	35.57	0.41	-	6
Jun-26 2.20	1.75	-	-	-	41.19	0.95	-	25
Jun-26 3.00	1.11	-	-	-	38.73	0.82	-	1
Jun-26 3.10	1.04	-	-	-	38.43	0.79	-	10
Jun-26 3.80	0.62	-	-	-	36.28	0.61	-	4
Jun-26 4.10	0.48	-	-	-	35.54	0.53	-	5
Sep-26 2.30	1.66	-	-	-	39.91	0.94	-	1
Sep-26 2.60	1.41	-	-	-	39.17	0.89	-	10
Sep-26 3.00	1.12	-	-	-	38.18	0.81	-	1
Sep-26 3.80	0.64	-	-	-	36.20	0.61	-	5
Sep-26 4.00	0.55	-	-	-	35.74	0.56	-	5
Sep-26 4.90	0.26	-	-	-	33.82	0.33	-	10
Dec-26 2.90	1.20	-	-	-	37.38	0.83	-	3
Dec-26 3.00	1.14	-	-	-	37.18	0.80	-	14
Dec-26 3.30	0.94	-	-	-	36.56	0.74	-	1
Dec-26 3.50	0.83	-	-	-	36.15	0.69	-	1
Jun-27 2.00	1.94	-	-	-	36.82	0.96	-	2
Jun-27 2.20	1.77	-	-	-	36.51	0.93	-	25
Jun-27 2.30	1.69	-	-	-	36.36	0.92	-	25
Jun-27 2.40	1.61	-	-	-	36.20	0.90	-	25
Dec-27 2.00	1.93	-	-	-	35.61	0.96	-	25
Dec-27 2.10	1.85	-	-	-	35.49	0.95	-	25
Dec-27 2.20	1.76	-	-	-	35.37	0.94	-	25
Dec-27 2.30	1.68	-	-	-	35.25	0.92	-	25
Dec-27 2.40	1.60	-	-	-	35.13	0.91	-	25
Dec-27 3.70	0.82	-	-	-	33.58	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	0.01	-	-	-	39.03	-0.03	-	1
Jul-25 3.50	0.02	-	-	-	38.07	-0.11	-	10
Jul-25 3.60	0.04	-	-	-	37.59	-0.17	-	10
Jul-25 3.70	0.06	-	-	-	37.11	-0.26	-	140
Jul-25 3.80	0.09	0.10	0.10	0.10	36.64	-0.36	20	40
Jul-25 3.90	0.13	0.15	0.15	0.15	36.16	-0.47	10	10
Aug-25 3.20	0.02	-	-	-	38.43	-0.07	-	4
Aug-25 3.30	0.03	-	-	-	37.96	-0.10	-	5
Aug-25 3.40	0.04	-	-	-	37.49	-0.14	-	50
Aug-25 3.50	0.06	-	-	-	37.03	-0.19	-	12
Aug-25 3.60	0.08	-	-	-	36.56	-0.25	-	4
Sep-25 1.70	-	-	-	-	43.63	-	-	70
Sep-25 1.80	-	-	-	-	43.16	-	-	50
Sep-25 1.90	-	-	-	-	42.70	-	-	18
Sep-25 2.00	-	-	-	-	42.23	-	-	26
Sep-25 2.10	-	-	-	-	41.76	-	-	206
Sep-25 2.30	-	-	-	-	40.82	-	-	6
Sep-25 2.50	-	-	-	-	39.88	-0.01	-	100
Sep-25 2.60	-	-	-	-	39.41	-0.01	-	8
Sep-25 2.70	0.01	-	-	-	38.94	-0.02	-	1
Sep-25 2.80	0.01	-	-	-	38.47	-0.03	-	1
Sep-25 2.90	0.01	-	-	-	38.00	-0.05	-	23
Sep-25 3.00	0.02	-	-	-	37.53	-0.06	-	104
Sep-25 3.10	0.03	-	-	-	37.06	-0.09	-	50
Sep-25 3.40	0.08	-	-	-	35.65	-0.19	-	27
Sep-25 3.50	0.10	-	-	-	35.19	-0.24	-	91
Sep-25 3.80	0.21	-	-	-	33.78	-0.41	-	11
Sep-25 3.90	0.26	-	-	-	33.31	-0.48	-	8
Sep-25 4.00	0.31	-	-	-	33.22	-0.54	-	10
Sep-25 4.10	0.37	-	-	-	33.15	-0.60	-	3
Sep-25 4.20	0.44	-	-	-	33.08	-0.66	-	1
Sep-25 4.30	0.52	-	-	-	33.01	-0.71	-	1
Sep-25 5.25	1.36	-	-	-	32.36	-0.97	6	-
Dec-25 1.70	-	-	-	-	43.92	-	-	64
Dec-25 1.80	-	-	-	-	43.47	-	-	53
Dec-25 2.00	-	-	-	-	42.56	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	41.66	-0.02	-	40
Dec-25 3.00	0.08	-	-	-	38.04	-0.13	-	190
Dec-25 3.10	0.09	-	-	-	37.59	-0.15	-	2
Dec-25 3.30	0.14	-	-	-	36.68	-0.22	-	225
Dec-25 3.40	0.17	-	-	-	36.23	-0.25	-	133
Dec-25 3.50	0.20	-	-	-	35.78	-0.29	-	195
Dec-25 3.60	0.23	-	-	-	35.32	-0.33	-	73
Dec-25 3.70	0.27	0.29	0.29	0.29	34.87	-0.37	45	76
Dec-25 3.80	0.32	-	-	-	34.42	-0.41	-	42
Dec-25 3.90	0.36	-	-	-	33.97	-0.45	-	37
Dec-25 4.00	0.42	-	-	-	33.79	-0.50	-	61
Dec-25 4.10	0.48	-	-	-	33.63	-0.54	-	21
Dec-25 4.20	0.54	-	-	-	33.46	-0.58	-	25
Dec-25 4.40	0.68	-	-	-	33.14	-0.66	-	100
Mar-26 2.00	0.01	-	-	-	41.27	-0.02	-	60
Mar-26 2.10	0.01	-	-	-	40.89	-0.02	-	4
Mar-26 2.30	0.03	-	-	-	40.12	-0.04	-	30
Mar-26 2.90	0.10	-	-	-	37.81	-0.14	-	2
Mar-26 3.00	0.12	-	-	-	37.43	-0.16	-	23
Mar-26 3.10	0.15	-	-	-	37.05	-0.19	-	53
Mar-26 3.30	0.20	-	-	-	36.28	-0.24	-	50
Mar-26 3.40	0.23	-	-	-	35.89	-0.27	-	30
Mar-26 3.50	0.27	-	-	-	35.51	-0.30	-	41
Mar-26 3.90	0.44	-	-	-	33.97	-0.44	-	7
Mar-26 4.00	0.50	-	-	-	33.78	-0.47	-	2
Mar-26 4.20	0.61	-	-	-	33.42	-0.55	-	2
Mar-26 4.40	0.75	-	-	-	33.06	-0.61	-	2
Jun-26 2.70	0.09	-	-	-	37.02	-0.11	-	10
Jun-26 2.80	0.11	-	-	-	36.71	-0.13	-	50
Jun-26 2.90	0.13	-	-	-	36.40	-0.15	-	5
Jun-26 3.20	0.21	-	-	-	35.48	-0.22	-	40
Jun-26 3.30	0.25	-	-	-	35.17	-0.25	-	40
Jun-26 3.40	0.28	-	-	-	34.86	-0.28	-	50
Jun-26 3.80	0.45	-	-	-	33.64	-0.40	-	4
Sep-26 2.50	0.09	-	-	-	37.16	-0.11	-	65
Sep-26 3.20	0.28	-	-	-	35.43	-0.25	-	50
Sep-26 3.30	0.31	-	-	-	35.18	-0.28	-	15
Sep-26 3.50	0.40	-	-	-	34.68	-0.33	-	15
Sep-26 4.00	0.65	-	-	-	33.48	-0.47	-	1
Dec-26 2.60	0.13	-	-	-	36.08	-0.13	-	4
Dec-26 2.80	0.19	-	-	-	35.68	-0.17	-	20
Dec-26 2.90	0.21	-	-	-	35.47	-0.19	-	20
Dec-26 3.30	0.35	-	-	-	34.65	-0.28	-	20
Dec-26 3.50	0.44	-	-	-	34.24	-0.33	-	5
Dec-26 4.50	1.00	-	-	-	31.99	-0.58	-	1
Mar-27 3.20	0.34	-	-	-	34.48	-0.26	-	40
Dec-27 4.00	0.86	-	-	-	32.77	-0.44	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.59	-	-	-	49.07	0.99	-	2
Dec-25 1.60	2.29	-	-	-	47.71	0.99	-	2
Dec-29 3.40	1.20	-	-	-	39.68	0.64	-	2

	Previous Close	16.35		26/06/25
	IBERDROLA Close	16.39		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	0.43	-	-	-	15.71	0.84	-	1
Jul-25 16.50	0.11	0.13	0.13	0.13	14.67	0.38	1	6
Aug-25 16.00	0.47	-	-	-	16.16	0.74	-	10
Aug-25 16.50	0.18	-	-	-	15.11	0.36	-	111
Aug-25 17.50	0.02	-	-	-	14.61	0.05	-	1
Sep-25 12.50	3.89	-	-	-	24.71	1.00	-	10
Sep-25 13.00	3.39	-	-	-	23.54	1.00	-	2
Sep-25 13.50	2.89	-	-	-	22.37	1.00	-	1,216
Sep-25 14.00	2.40	-	-	-	21.20	1.00	-	5,208
Sep-25 14.50	1.90	-	-	-	20.03	1.00	-	10,214
Sep-25 15.00	1.40	-	-	-	18.86	0.98	-	25,081
Sep-25 15.50	0.94	-	-	-	17.69	0.85	-	10,000
Sep-25 16.00	0.55	0.55	0.55	0.55	16.52	0.60	10	5,346
Sep-25 16.50	0.30	-	-	-	15.55	0.37	15,000	46,150
Sep-25 17.00	0.15	-	-	-	15.30	0.23	-	53
Dec-25 8.25	8.14	-	-	-	32.37	1.00	-	1
Dec-25 8.50	7.89	-	-	-	31.87	1.00	-	1
Dec-25 11.00	5.39	-	-	-	26.83	1.00	-	5,000
Dec-25 12.00	4.39	-	-	-	24.82	1.00	-	3,005
Dec-25 12.50	3.89	-	-	-	23.81	1.00	-	15
Dec-25 13.00	3.39	-	-	-	22.81	1.00	-	5,158
Dec-25 13.50	2.89	-	-	-	21.80	1.00	-	19,250
Dec-25 14.00	2.40	-	-	-	20.79	0.99	-	3,525
Dec-25 14.50	1.93	-	-	-	19.79	0.90	-	35,049
Dec-25 15.00	1.50	-	-	-	18.78	0.77	-	5,001
Dec-25 15.50	1.13	-	-	-	17.77	0.65	-	6,502
Dec-25 16.00	0.81	-	-	-	16.77	0.55	-	24,713
Dec-25 16.50	0.55	0.56	0.56	0.56	15.94	0.44	1	20
Dec-25 17.00	0.37	-	-	-	15.73	0.33	-	210
Dec-25 17.50	0.24	-	-	-	15.53	0.24	-	1
Mar-26 7.00	9.39	-	-	-	33.13	1.00	-	1
Mar-26 8.75	7.64	-	-	-	30.18	1.00	-	10
Mar-26 9.25	7.14	-	-	-	29.33	1.00	-	15
Mar-26 10.00	6.39	-	-	-	28.07	1.00	-	1
Mar-26 10.50	5.89	-	-	-	27.22	1.00	-	10
Mar-26 11.00	5.39	-	-	-	26.38	1.00	-	50
Mar-26 11.50	4.89	-	-	-	25.53	1.00	-	100
Mar-26 12.00	4.39	-	-	-	24.69	1.00	-	150
Mar-26 12.50	3.89	-	-	-	23.85	1.00	-	1
Mar-26 13.00	3.39	-	-	-	23.00	1.00	-	405
Mar-26 13.50	2.89	-	-	-	22.16	1.00	-	150
Mar-26 14.00	2.44	-	-	-	21.31	0.89	-	2
Mar-26 15.50	1.30	-	-	-	18.78	0.63	-	2,804
Mar-26 16.00	1.00	-	-	-	17.94	0.55	-	90
Mar-26 16.50	0.73	-	-	-	17.24	0.46	-	426
Mar-26 17.50	0.40	-	-	-	16.85	0.30	-	100
Jun-26 9.00	7.39	-	-	-	28.58	1.00	-	1
Jun-26 11.00	5.39	-	-	-	25.73	1.00	-	25
Jun-26 11.50	4.89	-	-	-	25.02	1.00	-	10
Jun-26 12.50	3.89	-	-	-	23.60	1.00	-	1
Jun-26 13.00	3.40	-	-	-	22.89	0.99	-	1
Jun-26 13.50	2.96	-	-	-	22.17	0.88	-	2
Jun-26 14.00	2.53	-	-	-	21.46	0.79	-	1,530
Jun-26 14.50	2.16	-	-	-	20.75	0.73	-	31
Jun-26 15.00	1.81	-	-	-	20.04	0.68	-	7,005
Jun-26 16.00	1.19	-	-	-	18.62	0.55	-	2
Jun-26 16.50	0.93	-	-	-	18.02	0.48	-	1,005
Jun-26 18.00	0.45	-	-	-	17.50	0.28	-	100
Jun-26 19.00	0.25	-	-	-	17.16	0.18	-	12
Sep-26 13.50	2.96	-	-	-	22.48	0.82	-	10
Sep-26 14.00	2.57	-	-	-	21.84	0.77	-	25
Sep-26 14.50	2.20	-	-	-	21.20	0.73	-	50
Sep-26 15.00	1.87	-	-	-	20.56	0.67	-	25
Sep-26 15.50	1.55	-	-	-	19.92	0.61	-	28
Sep-26 16.50	1.02	-	-	-	18.75	0.48	-	2
Sep-26 17.50	0.67	-	-	-	18.44	0.36	-	6
Dec-26 11.00	5.39	-	-	-	25.75	0.95	-	1,348
Dec-26 12.00	4.39	-	-	-	24.57	0.90	-	7,000
Dec-26 13.50	3.04	-	-	-	22.80	0.80	-	1
Dec-26 14.00	2.67	-	-	-	22.21	0.76	-	10,000
Dec-26 14.50	2.32	-	-	-	21.62	0.71	-	2
Dec-26 15.00	1.99	-	-	-	21.03	0.66	-	8,029
Dec-26 15.50	1.69	-	-	-	20.44	0.60	-	5
Dec-26 16.00	1.42	-	-	-	19.85	0.54	-	21,527
Dec-26 17.50	0.80	-	-	-	19.05	0.38	-	2
Dec-26 19.00	0.44	-	-	-	18.59	0.24	-	1
Mar-27 12.00	4.39	-	-	-	24.61	0.90	-	5
Mar-27 16.00	1.51	-	-	-	20.30	0.54	-	10
Mar-27 18.00	0.77	-	-	-	19.45	0.35	-	11
Jun-27 10.00	6.39	-	-	-	26.67	0.97	-	8
Jun-27 10.50	5.89	-	-	-	26.17	0.96	-	2
Dec-27 10.00	6.39	-	-	-	26.59	0.97	-	30
Dec-27 12.00	4.39	-	-	-	24.80	0.87	-	4
Dec-27 13.00	3.60	-	-	-	23.90	0.80	-	66,565
Dec-27 14.50	2.60	-	-	-	22.56	0.68	-	20,000
Dec-28 16.00	2.10	-	-	-	22.49	0.55	-	5,000
Dec-29 15.00	2.81	-	-	-	23.88	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.00	-	-	-	-	21.94	-	-	20
Jul-25 13.50	-	-	-	-	20.69	-	-	4
Jul-25 14.00	-	-	-	-	19.44	-	-	4
Jul-25 15.00	0.02	-	-	-	16.94	-0.06	-	8
Jul-25 15.50	0.07	-	-	-	15.69	-0.20	-	8
Jul-25 16.00	0.23	-	-	-	14.44	-0.49	-	32
Jul-25 16.50	0.55	0.51	0.51	0.51	13.40	-0.83	1	6
Aug-25 15.00	0.08	-	-	-	17.24	-0.14	-	15
Aug-25 16.00	0.34	-	-	-	14.70	-0.48	-	10
Aug-25 16.50	0.62	-	-	-	13.65	-0.72	-	41
Sep-25 8.75	-	-	-	-	32.22	-	-	1
Sep-25 9.25	-	-	-	-	31.05	-	-	1
Sep-25 10.00	-	-	-	-	29.30	-	-	5
Sep-25 10.50	-	-	-	-	28.13	-	-	15
Sep-25 11.00	-	-	-	-	26.96	-	-	11
Sep-25 12.00	-	-	-	-	24.62	-0.01	-	4
Sep-25 12.50	0.01	-	-	-	23.45	-0.01	-	202
Sep-25 13.00	0.01	-	-	-	22.28	-0.02	-	5,053
Sep-25 13.50	0.03	-	-	-	21.11	-0.04	-	13
Sep-25 14.00	0.05	-	-	-	19.94	-0.07	-	20,066
Sep-25 14.50	0.09	-	-	-	18.77	-0.12	-	25,060
Sep-25 15.00	0.16	-	-	-	17.60	-0.20	-	10,153
Sep-25 15.50	0.27	-	-	-	16.43	-0.32	-	47,508
Sep-25 16.00	0.45	-	-	-	15.26	-0.47	-	11,655
Sep-25 16.50	0.71	-	-	-	14.29	-0.65	-	31,000
Dec-25 7.75	-	-	-	-	32.33	-	-	1,700
Dec-25 9.00	-	-	-	-	29.81	-	-	4
Dec-25 9.25	-	-	-	-	29.31	-	-	2
Dec-25 10.00	0.01	-	-	-	27.80	-0.01	-	4,000
Dec-25 10.50	0.01	-	-	-	26.79	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	25.78	-0.01	-	157
Dec-25 11.50	0.02	-	-	-	24.78	-0.02	-	151
Dec-25 12.00	0.03	-	-	-	23.77	-0.03	-	3,326
Dec-25 12.50	0.05	-	-	-	22.76	-0.05	-	5,047
Dec-25 13.00	0.08	-	-	-	21.76	-0.07	-	2,763
Dec-25 13.50	0.11	-	-	-	20.75	-0.10	-	12,041
Dec-25 14.00	0.17	-	-	-	19.74	-0.14	-	314
Dec-25 14.50	0.24	0.19	0.19	0.19	18.74	-0.19	5	14,736
Dec-25 15.00	0.33	-	-	-	17.73	-0.26	-	1,067
Dec-25 15.50	0.47	-	-	-	16.72	-0.35	-	40,561
Dec-25 16.00	0.64	-	-	-	15.72	-0.46	-	22,530
Dec-25 16.50	0.89	-	-	-	14.89	-0.58	-	1
Mar-26 11.50	0.07	-	-	-	24.20	-0.05	-	3
Mar-26 12.50	0.13	-	-	-	22.52	-0.09	-	30
Mar-26 13.00	0.18	-	-	-	21.67	-0.12	-	1
Mar-26 13.50	0.24	-	-	-	20.83	-0.15	-	155
Mar-26 14.00	0.33	0.27	0.27	0.27	19.98	-0.20	5	35
Mar-26 14.50	0.43	-	-	-	19.14	-0.26	-	5
Mar-26 15.00	0.56	-	-	-	18.30	-0.32	-	150
Mar-26 16.00	0.93	-	-	-	16.61	-0.48	-	150
Jun-26 9.00	0.02	-	-	-	27.34	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	25.92	-0.02	-	25
Jun-26 12.00	0.16	-	-	-	23.07	-0.08	-	1
Jun-26 13.00	0.27	-	-	-	21.65	-0.14	-	7,002
Jun-26 14.00	0.45	-	-	-	20.22	-0.22	-	1
Jun-26 15.00	0.71	-	-	-	18.80	-0.33	-	7,000
Sep-26 9.75	0.07	-	-	-	26.05	-0.04	-	25
Sep-26 15.50	1.19	-	-	-	18.68	-0.44	-	1
Dec-26 9.00	0.05	-	-	-	25.95	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	25.36	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	25.06	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	24.18	-0.06	-	502
Dec-26 11.00	0.19	-	-	-	23.59	-0.08	-	1,348
Dec-26 11.50	0.25	-	-	-	23.00	-0.11	-	25
Dec-26 13.00	0.49	-	-	-	21.23	-0.20	-	21
Dec-26 13.50	0.60	-	-	-	20.64	-0.24	-	10,000
Dec-26 14.00	0.73	-	-	-	20.05	-0.28	-	15,000
Dec-26 16.00	1.50	-	-	-	17.69	-0.50	-	21,500
Dec-26 16.50	1.76	-	-	-	17.20	-0.56	-	250
Mar-27 10.50	0.18	-	-	-	23.39	-0.08	-	1
Dec-27 9.50	0.19	-	-	-	23.42	-0.07	-	2,000
Dec-27 10.00	0.25	-	-	-	22.97	-0.09	-	5
Dec-27 11.50	0.48	-	-	-	21.63	-0.16	1,800	1,800
Dec-27 12.00	0.58	-	-	-	21.18	-0.18	-	30,000
Dec-27 13.00	0.83	-	-	-	20.28	-0.25	-	35,000
Dec-27 14.50	1.33	-	-	-	18.94	-0.37	-	20,000
Dec-28 15.00	1.87	-	-	-	18.04	-0.43	-	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	0.40	-	-	-	16.16	0.52	-	2
Sep-25 9.00	7.03	-	-	-	32.89	1.00	-	2
Sep-25 12.50	3.55	-	-	-	24.71	0.98	-	20
Sep-25 13.00	3.07	-	-	-	23.54	0.97	-	552
Sep-25 13.50	2.59	-	-	-	22.37	0.95	-	200
Sep-25 14.00	2.12	-	-	-	21.20	0.91	-	20
Sep-25 15.00	1.24	-	-	-	18.86	0.78	-	150
Sep-25 16.00	0.54	-	-	-	16.52	0.53	-	1
Dec-25 9.00	7.07	-	-	-	30.86	0.99	-	20
Dec-25 13.50	2.74	-	-	-	21.80	0.89	-	50
Dec-25 14.00	2.30	-	-	-	20.79	0.84	-	6
Dec-25 15.00	1.49	-	-	-	18.78	0.73	-	250
Dec-25 16.50	0.55	-	-	-	15.94	0.44	-	2
Dec-25 17.50	0.24	-	-	-	15.53	0.24	-	1
Mar-26 17.00	0.53	-	-	-	17.04	0.36	-	150
Mar-27 17.50	0.88	-	-	-	19.59	0.36	-	2
Dec-27 12.00	4.04	-	-	-	24.80	0.76	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 15.50	0.07	-	-	-	15.69	-0.20	-	1
Jul-25 16.50	0.55	-	-	-	13.40	-0.82	-	20
Sep-25 13.00	0.01	-	-	-	22.28	-0.02	-	30
Sep-25 13.50	0.03	-	-	-	21.11	-0.04	-	201
Sep-25 14.50	0.09	-	-	-	18.77	-0.12	-	20
Sep-25 15.00	0.16	-	-	-	17.60	-0.20	-	20
Sep-25 15.50	0.27	-	-	-	16.43	-0.31	-	20
Dec-25 15.50	0.46	-	-	-	16.72	-0.34	-	200
Dec-27 12.00	0.57	-	-	-	21.18	-0.17	-	2,000

	Previous Close	43.59		26/06/25
	INDITEX Close	43.23		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.50	1.33	-	-	-	20.92	0.65	-	1
Jul-25 45.39	0.18	-	-	-	19.23	0.16	-	151
Jul-25 46.36	0.06	-	-	-	18.76	0.07	-	163
Jul-25 47.33	0.02	-	-	-	18.28	0.02	-	18
Jul-25 48.29	-	-	-	-	17.80	0.01	-	2
Jul-25 50.23	-	-	-	-	16.85	-	-	2,470
Jul-25 52.15	-	-	-	-	15.90	-	-	5
Jul-25 54.09	-	-	-	-	14.94	-	-	151
Aug-25 42.50	1.78	2.10	2.10	2.10	20.66	0.62	1	1
Aug-25 47.33	0.14	-	-	-	18.11	0.10	-	2
Aug-25 48.29	0.06	0.14	0.14	0.14	17.65	0.05	1	2
Aug-25 50.23	0.01	-	-	-	16.72	0.01	-	150
Sep-25 41.54	3.10	-	-	-	24.70	0.67	-	25
Sep-25 42.50	2.49	-	-	-	23.97	0.60	-	25
Sep-25 43.46	1.94	-	-	-	23.32	0.52	-	27
Sep-25 44.43	1.48	-	-	-	22.94	0.44	-	28
Sep-25 45.39	1.12	0.98	1.10	0.98	22.56	0.36	50	65
Sep-25 46.36	0.81	-	-	-	22.18	0.29	-	706
Sep-25 47.33	0.55	0.67	0.67	0.67	21.80	0.22	1	36
Sep-25 48.29	0.38	-	-	-	21.42	0.17	-	39
Sep-25 50.23	0.15	-	-	-	20.66	0.08	-	210
Sep-25 52.15	0.05	-	-	-	19.90	0.03	-	136
Sep-25 54.09	0.01	-	-	-	19.14	0.01	-	156
Sep-25 56.02	-	-	-	-	18.38	-	-	175
Sep-25 57.95	-	-	-	-	17.62	-	-	107
Sep-25 59.88	-	-	-	-	16.86	-	-	251
Sep-25 61.82	-	-	-	-	16.10	-	-	150
Sep-25 63.75	-	-	-	-	15.34	-	-	150
Dec-25 33.81	10.01	-	-	-	30.01	0.91	-	1
Dec-25 38.64	5.96	-	-	-	26.85	0.77	-	1
Dec-25 40.57	4.57	-	-	-	25.58	0.69	-	25
Dec-25 41.54	3.94	-	-	-	24.95	0.64	-	25
Dec-25 42.50	3.35	-	-	-	24.32	0.59	-	27
Dec-25 43.46	2.81	-	-	-	23.77	0.53	-	25
Dec-25 44.43	2.36	-	-	-	23.49	0.48	-	1
Dec-25 45.39	1.95	-	-	-	23.21	0.42	-	26
Dec-25 46.36	1.60	-	-	-	22.92	0.37	-	25
Dec-25 47.33	1.29	-	-	-	22.64	0.32	-	275
Dec-25 48.29	1.03	-	-	-	22.36	0.27	-	127
Dec-25 50.23	0.63	-	-	-	21.79	0.19	-	756
Dec-25 52.15	0.36	-	-	-	21.23	0.12	-	233
Dec-25 54.09	0.19	-	-	-	20.66	0.07	-	138
Dec-25 56.02	0.09	-	-	-	20.09	0.04	-	104
Dec-25 57.95	0.04	-	-	-	19.53	0.02	-	160
Dec-25 59.88	0.01	-	-	-	18.96	0.01	-	301
Dec-25 61.82	-	-	-	-	18.39	-	-	287
Dec-25 65.68	-	-	-	-	17.26	-	-	151
Dec-25 67.61	-	-	-	-	16.70	-	-	151
Dec-25 69.54	-	-	-	-	16.13	-	-	150
Dec-25 71.47	-	-	-	-	15.57	-	-	150
Mar-26 39.14	6.30	-	-	-	26.74	0.72	-	26
Mar-26 41.09	4.98	-	-	-	25.44	0.65	-	1
Mar-26 42.07	4.36	-	-	-	24.78	0.60	-	2
Mar-26 45.99	2.45	-	-	-	23.30	0.43	-	1
Mar-26 47.95	1.75	-	-	-	22.80	0.34	-	25
Mar-26 48.93	1.49	-	-	-	22.55	0.31	-	25
Mar-26 50.88	1.01	-	-	-	22.05	0.23	-	100
Mar-26 52.84	0.66	-	-	-	21.55	0.17	-	350
Mar-26 56.75	0.25	-	-	-	20.56	0.08	-	27
Mar-26 58.71	0.14	-	-	-	20.06	0.05	-	150
Mar-26 60.67	0.08	-	-	-	19.56	0.03	-	150
Mar-26 62.62	0.04	-	-	-	19.07	0.02	-	150
Mar-26 64.58	0.02	-	-	-	18.57	0.01	-	300
Mar-26 66.53	0.01	-	-	-	18.07	-	-	150
Jun-26 33.27	11.08	-	-	-	29.74	0.87	-	302
Jun-26 34.25	10.30	-	-	-	29.22	0.84	-	25
Jun-26 40.12	5.99	-	-	-	26.09	0.68	-	25
Jun-26 42.07	4.77	-	-	-	25.06	0.60	-	25
Jun-26 43.05	4.23	-	-	-	24.54	0.57	-	26
Jun-26 44.03	3.76	-	-	-	24.27	0.53	-	25
Jun-26 46.97	2.57	-	-	-	23.66	0.41	-	25
Jun-26 50.88	1.41	-	-	-	22.85	0.27	-	25
Jun-26 62.62	0.12	-	-	-	20.40	0.04	-	25
Sep-26 41.09	5.75	-	-	-	25.38	0.63	-	25
Sep-26 42.07	5.16	-	-	-	24.99	0.60	-	50
Sep-26 44.03	4.20	-	-	-	24.36	0.53	-	50
Sep-26 45.00	3.75	-	-	-	24.17	0.50	-	25
Sep-26 45.99	3.35	-	-	-	23.97	0.46	-	75
Sep-26 46.97	3.01	-	-	-	23.77	0.43	-	50
Sep-26 47.95	2.66	-	-	-	23.57	0.39	-	50
Sep-26 48.93	2.32	-	-	-	23.38	0.36	-	25
Sep-26 50.88	1.82	-	-	-	22.99	0.30	-	25
Sep-26 52.84	1.37	-	-	-	22.59	0.25	-	25
Sep-26 54.79	1.02	-	-	-	22.20	0.20	-	25
Sep-26 60.67	0.37	-	-	-	21.02	0.09	-	25
Sep-26 62.62	0.24	-	-	-	20.63	0.06	-	25
Dec-26 30.33	13.78	-	-	-	29.68	0.90	-	2
Dec-26 31.31	12.96	-	-	-	29.28	0.88	-	2
Dec-26 36.21	9.23	-	-	-	27.28	0.77	-	3
Dec-26 39.14	7.25	-	-	-	26.08	0.69	-	1
Dec-26 40.12	6.66	-	-	-	25.68	0.66	-	52
Dec-26 41.09	6.07	-	-	-	25.28	0.63	-	25
Dec-26 45.00	4.12	-	-	-	24.11	0.50	-	145
Dec-26 47.95	3.04	-	-	-	23.61	0.41	-	25
Dec-26 48.93	2.70	-	-	-	23.44	0.38	-	75
Dec-26 50.88	2.18	-	-	-	23.11	0.33	-	50
Dec-26 52.84	1.68	-	-	-	22.78	0.27	-	25
Dec-26 54.79	1.33	-	-	-	22.45	0.23	-	25
Dec-26 56.75	0.99	-	-	-	22.12	0.18	-	50
Dec-26 58.71	0.76	-	-	-	21.78	0.15	-	630
Dec-26 62.62	0.41	-	-	-	21.12	0.09	-	150
Dec-26 64.58	0.28	-	-	-	20.79	0.07	-	150
Dec-26 68.49	0.13	-	-	-	20.13	0.04	-	1
Mar-27 39.14	7.64	-	-	-	26.04	0.68	-	1
Mar-27 64.58	0.41	-	-	-	20.58	0.09	-	300
Mar-27 66.53	0.29	-	-	-	20.24	0.07	-	300
Jun-27 39.14	7.82	-	-	-	26.00	0.68	-	150
Jun-27 44.03	5.18	-	-	-	24.22	0.54	-	1
Jun-27 45.99	4.35	-	-	-	23.89	0.49	-	25
Jun-27 60.67	0.89	-	-	-	21.40	0.16	-	5
Dec-27 40.12	7.74	-	-	-	25.44	0.65	-	1
Dec-27 47.95	4.25	-	-	-	23.58	0.46	-	25
Dec-27 52.84	2.81	-	-	-	22.83	0.34	-	25
Dec-27 54.79	2.31	-	-	-	22.53	0.30	-	25
Dec-27 62.62	1.05	-	-	-	21.32	0.17	-	75
Jun-28 42.60	6.84	-	-	-	24.45	0.59	-	25
Jun-28 43.59	6.38	-	-	-	24.22	0.57	-	25
Dec-29 44.00	7.46	-	-	-	24.17	0.58	220	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 43.46	0.38	-	-	-	27.06	-0.64	-	1
Jul-25 w1 43.46	0.69	-	-	-	22.43	-0.55	-	2
Jul-25 39.60	0.08	-	-	-	24.42	-0.07	-	246
Jul-25 40.57	0.16	-	-	-	23.60	-0.13	-	362
Jul-25 41.54	0.33	-	-	-	22.77	-0.23	-	355
Jul-25 42.50	0.59	0.52	0.52	0.52	21.96	-0.36	1	438
Jul-25 43.46	1.01	-	-	-	21.23	-0.52	-	10
Jul-25 44.43	1.59	-	-	-	20.75	-0.69	-	156
Jul-25 45.39	2.32	-	-	-	20.27	-0.83	-	152
Jul-25 46.36	3.17	-	-	-	19.80	-0.93	-	151
Jul-25 50.23	7.00	-	-	-	17.89	-1.00	-	1
Jul-25 56.02	12.79	-	-	-	15.03	-1.00	-	150
Aug-25 38.64	0.19	-	-	-	24.49	-0.10	-	6
Aug-25 39.60	0.30	-	-	-	23.72	-0.14	-	2
Aug-25 41.54	0.68	-	-	-	22.17	-0.29	-	237
Aug-25 42.50	0.99	-	-	-	21.40	-0.39	-	232
Aug-25 43.46	1.40	1.14	1.14	1.14	20.70	-0.50	1	1
Aug-25 44.43	1.94	-	-	-	20.24	-0.62	-	15
Aug-25 45.39	2.59	-	-	-	19.78	-0.73	-	2
Aug-25 47.33	4.18	-	-	-	18.85	-0.91	-	150
Sep-25 29.94	0.02	-	-	-	33.15	-0.01	-	173
Sep-25 34.77	0.14	-	-	-	29.46	-0.05	-	419
Sep-25 35.73	0.20	-	-	-	28.73	-0.07	-	232
Sep-25 36.70	0.28	-	-	-	27.98	-0.10	-	135
Sep-25 37.67	0.39	-	-	-	27.24	-0.13	-	22
Sep-25 38.64	0.52	-	-	-	26.50	-0.17	-	36
Sep-25 39.60	0.70	-	-	-	25.77	-0.21	-	96
Sep-25 40.57	0.92	-	-	-	25.03	-0.27	-	16
Sep-25 41.54	1.20	-	-	-	24.29	-0.33	-	6
Sep-25 42.50	1.55	-	-	-	23.56	-0.41	-	1,635
Sep-25 43.46	1.95	-	-	-	22.91	-0.49	-	6
Sep-25 44.43	2.47	-	-	-	22.53	-0.57	-	853
Sep-25 45.39	3.07	-	-	-	22.15	-0.65	-	157
Sep-25 46.36	3.74	-	-	-	21.77	-0.73	-	5
Sep-25 48.29	5.27	-	-	-	21.01	-0.86	-	2
Sep-25 50.23	7.03	-	-	-	20.25	-0.95	-	107
Dec-25 18.36	-	-	-	-	39.02	-	-	1
Dec-25 21.25	0.01	-	-	-	37.13	-	-	2
Dec-25 26.07	0.04	-	-	-	33.97	-0.01	-	3
Dec-25 27.04	0.06	-	-	-	33.33	-0.02	-	150
Dec-25 28.02	0.09	-	-	-	32.69	-0.02	-	160
Dec-25 28.98	0.11	-	-	-	32.06	-0.03	-	26
Dec-25 29.94	0.15	-	-	-	31.43	-0.04	-	125
Dec-25 30.91	0.20	-	-	-	30.79	-0.05	-	50
Dec-25 31.88	0.24	-	-	-	30.16	-0.06	-	125
Dec-25 32.84	0.32	-	-	-	29.53	-0.07	-	150
Dec-25 33.81	0.40	-	-	-	28.89	-0.09	-	153
Dec-25 34.77	0.51	-	-	-	28.26	-0.11	-	10
Dec-25 35.73	0.64	-	-	-	27.64	-0.14	-	10
Dec-25 36.70	0.77	-	-	-	27.00	-0.16	-	425
Dec-25 37.67	0.96	-	-	-	26.36	-0.20	-	300
Dec-25 38.64	1.16	-	-	-	25.73	-0.23	-	2
Dec-25 39.60	1.41	-	-	-	25.10	-0.28	-	14
Dec-25 40.57	1.68	-	-	-	24.46	-0.32	-	139
Dec-25 41.54	2.02	1.88	1.88	1.88	23.83	-0.37	6	2,102
Dec-25 42.50	2.38	2.30	2.30	2.30	23.20	-0.43	1	48
Dec-25 43.46	2.81	-	-	-	22.65	-0.48	-	250
Dec-25 44.43	3.32	-	-	-	22.37	-0.54	-	159
Dec-25 45.39	3.89	-	-	-	22.09	-0.59	-	128
Dec-25 46.36	4.51	-	-	-	21.80	-0.65	-	25
Dec-25 47.33	5.18	-	-	-	21.52	-0.70	-	25
Dec-25 48.29	5.89	-	-	-	21.24	-0.75	-	1,000
Dec-25 50.23	7.44	-	-	-	20.67	-0.84	-	773
Dec-25 52.15	9.12	-	-	-	20.11	-0.90	-	128
Dec-25 54.09	10.91	-	-	-	19.54	-0.95	-	133
Mar-26 28.37	0.26	-	-	-	32.27	-0.05	-	2
Mar-26 29.35	0.31	-	-	-	31.61	-0.06	-	150
Mar-26 30.33	0.39	-	-	-	30.95	-0.07	-	150
Mar-26 31.31	0.47	-	-	-	30.30	-0.08	-	150
Mar-26 32.29	0.56	-	-	-	29.64	-0.10	-	150
Mar-26 35.23	0.94	-	-	-	27.67	-0.16	-	1
Mar-26 36.21	1.13	-	-	-	27.01	-0.18	-	1
Mar-26 39.14	1.79	-	-	-	25.04	-0.28	-	2,000
Mar-26 40.12	2.05	-	-	-	24.39	-0.32	-	1
Mar-26 41.09	2.37	-	-	-	23.74	-0.36	-	5
Mar-26 42.07	2.73	-	-	-	23.08	-0.40	-	25
Mar-26 44.03	3.60	-	-	-	22.10	-0.50	-	25
Mar-26 45.00	4.12	-	-	-	21.85	-0.55	-	1
Mar-26 45.99	4.73	-	-	-	21.60	-0.59	-	3
Mar-26 46.97	5.35	-	-	-	21.35	-0.64	-	25
Mar-26 54.79	11.70	-	-	-	19.36	-0.93	-	125
Mar-26 56.75	13.54	-	-	-	18.86	-0.96	-	25
Jun-26 26.42	0.26	-	-	-	31.20	-0.04	-	1
Jun-26 27.40	0.32	-	-	-	30.68	-0.05	-	1
Jun-26 32.29	0.84	-	-	-	28.08	-0.12	-	1
Jun-26 33.27	0.97	-	-	-	27.56	-0.14	-	25
Jun-26 37.18	1.80	1.70	1.70	1.70	25.48	-0.25	2	2
Jun-26 38.16	2.07	-	-	-	24.96	-0.28	-	25
Jun-26 40.12	2.69	-	-	-	23.91	-0.35	-	2
Jun-26 45.00	4.91	-	-	-	21.89	-0.55	-	2,050
Jun-26 45.99	5.53	-	-	-	21.69	-0.59	-	50
Jun-26 46.97	6.15	-	-	-	21.48	-0.63	-	50
Jun-26 47.95	6.81	-	-	-	21.28	-0.67	-	50
Jun-26 48.93	7.53	-	-	-	21.07	-0.70	-	100
Jun-26 50.88	9.00	-	-	-	20.67	-0.77	-	50
Jun-26 52.84	10.58	-	-	-	20.26	-0.83	-	25
Jun-26 54.79	12.27	-	-	-	19.85	-0.88	-	25
Sep-26 37.18	2.02	-	-	-	24.63	-0.25	-	25
Sep-26 39.14	2.60	-	-	-	23.84	-0.32	-	25
Sep-26 40.12	2.98	-	-	-	23.45	-0.35	-	25
Sep-26 41.09	3.36	-	-	-	23.06	-0.38	-	28
Sep-26 42.07	3.74	-	-	-	22.67	-0.42	-	50
Sep-26 43.05	4.22	-	-	-	22.27	-0.46	-	25
Sep-26 44.03	4.73	-	-	-	22.04	-0.50	-	25
Sep-26 45.00	5.25	-	-	-	21.85	-0.54	-	50
Sep-26 45.99	5.86	-	-	-	21.65	-0.57	-	50
Sep-26 46.97	6.48	-	-	-	21.45	-0.61	-	50
Sep-26 47.95	7.11	-	-	-	21.25	-0.65	-	25
Sep-26 48.93	7.81	-	-	-	21.06	-0.68	-	75
Sep-26 50.88	9.24	-	-	-	20.67	-0.75	-	50
Sep-26 52.84	10.81	-	-	-	20.27	-0.80	-	25
Sep-26 54.79	12.44	-	-	-	19.88	-0.85	-	25
Dec-26 33.27	1.40	-	-	-	26.08	-0.17	-	25
Dec-26 35.23	1.81	-	-	-	25.28	-0.21	-	25
Dec-26 36.21	2.09	-	-	-	24.88	-0.24	-	25
Dec-26 37.18	2.37	-	-	-	24.48	-0.27	-	150
Dec-26 38.16	2.64	-	-	-	24.08	-0.29	-	300
Dec-26 39.14	2.98	-	-	-	23.68	-0.32	-	300
Dec-26 41.09	3.71	-	-	-	22.88	-0.39	-	1
Dec-26 42.07	4.11	-	-	-	22.48	-0.42	-	51
Dec-26 43.05	4.58	-	-	-	22.08	-0.45	-	50
Dec-26 44.03	5.08	-	-	-	21.87	-0.49	-	75
Dec-26 45.00	5.60	-	-	-	21.71	-0.52	-	50
Dec-26 45.99	6.22	-	-	-	21.54	-0.56	-	25
Dec-26 46.97	6.84	-	-	-	21.38	-0.59	-	50
Dec-26 47.95	7.46	-	-	-	21.21	-0.63	-	50
Dec-26 48.93	8.13	-	-	-	21.04	-0.66	-	75
Dec-26 50.88	9.55	-	-	-	20.71	-0.72	-	50
Dec-26 52.84	11.07	-	-	-	20.38	-0.77	-	25
Dec-26 54.79	12.66	-	-	-	20.05	-0.83	-	25
Dec-26 56.75	14.36	-	-	-	19.72	-0.87	-	25
Dec-26 60.67	17.90	-	-	-	19.05	-0.93	-	176
Mar-27 41.09	4.01	4.05	4.05	4.05	22.80	-0.38	2	3
Mar-27 45.00	5.89	-	-	-	21.62	-0.51	-	2
Jun-27 26.42	0.75	-	-	-	28.66	-0.08	-	1
Jun-27 31.31	1.55	-	-	-	26.70	-0.16	-	150
Jun-27 34.25	2.22	-	-	-	25.52	-0.22	-	150
Jun-27 35.23	2.49	-	-	-	25.13	-0.24	-	130
Jun-27 37.18	3.04	-	-	-	24.35	-0.29	-	25
Jun-27 42.07	4.93	4.56	4.56	4.56	22.39	-0.43	1	177
Jun-27 43.05	5.38	-	-	-	21.99	-0.46	-	150
Jun-27 44.03	5.88	-	-	-	21.78	-0.49	-	150
Jun-27 45.00	6.40	-	-	-	21.62	-0.52	-	50
Jun-27 46.97	7.62	-	-	-	21.29	-0.57	-	25
Jun-27 47.95	8.22	-	-	-	21.12	-0.60	-	150
Jun-27 48.93	8.87	-	-	-	20.95	-0.63	-	150
Jun-27 52.84	11.68	-	-	-	20.29	-0.74	-	150
Jun-27 56.75	14.79	-	-	-	19.63	-0.82	-	25
Jun-27 66.53	23.55	-	-	-	17.97	-0.96	-	1
Sep-27 44.03	6.14	-	-	-	21.84	-0.48	-	25
Sep-27 45.00	6.66	-	-	-	21.68	-0.51	-	25
Sep-27 45.99	7.27	-	-	-	21.52	-0.54	-	25
Sep-27 46.97	7.87	-	-	-	21.36	-0.56	-	25
Dec-27 21.53	0.42	-	-	-	29.74	-0.04	-	2
Dec-27 44.03	6.37	-	-	-	21.76	-0.47	-	10
Dec-27 45.99	7.48	-	-	-	21.45	-0.53	-	1,100
Dec-27 46.97	8.09	-	-	-	21.30	-0.55	-	150
Dec-27 47.95	8.69	-	-	-	21.15	-0.58	-	300
Dec-27 48.93	9.29	-	-	-	21.00	-0.61	-	150
Dec-27 50.88	10.65	-	-	-	20.70	-0.65	-	300
Dec-27 52.84	12.04	-	-	-	20.40	-0.70	-	300
Dec-27 54.79	13.53	-	-	-	20.10	-0.75	-	450
Dec-27 56.75	15.07	-	-	-	19.80	-0.79	-	450
Jun-28 43.59	6.83	-	-	-	22.24	-0.46	-	25
Jun-28 44.58	7.34	-	-	-	22.11	-0.48	-	25
Jun-28 45.57	7.94	-	-	-	21.99	-0.50	-	25
Jun-28 48.54	9.75	-	-	-	21.62	-0.57	-	25
Dec-29 44.00	8.39	-	-	-	23.04	-0.44	220	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 52.15	0.05	-	-	-	19.90	0.03	-	65
Sep-25 54.09	0.01	-	-	-	19.14	0.01	-	55
Sep-25 56.02	-	-	-	-	18.38	-	-	10
Sep-25 59.88	-	-	-	-	16.86	-	-	24
Dec-25 56.02	0.09	-	-	-	20.09	0.04	-	8
Mar-26 41.09	4.96	-	-	-	25.44	0.64	-	2
Mar-26 60.67	0.08	-	-	-	19.56	0.03	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 44.43	1.20	-	-	-	26.61	-0.97	-	219
Jun-25 w4 45.39	2.16	-	-	-	26.15	-1.00	-	428
Jul-25 w1 44.43	1.35	-	-	-	21.91	-0.79	-	223
Jul-25 w1 45.39	2.18	-	-	-	21.40	-0.93	-	214
Jul-25 w2 42.50	0.47	-	-	-	22.74	-0.34	-	1
Jul-25 w2 43.46	0.88	-	-	-	21.99	-0.53	-	223
Jul-25 w2 44.43	1.48	-	-	-	21.48	-0.72	-	219
Jul-25 41.54	0.32	-	-	-	22.77	-0.22	-	1
Jul-25 42.50	0.59	-	-	-	21.96	-0.36	-	302
Jul-25 43.46	1.00	-	-	-	21.23	-0.52	-	2
Jul-25 45.39	2.31	-	-	-	20.27	-0.82	-	2
Jul-25 50.23	6.94	-	-	-	17.89	-1.00	-	3
Aug-25 44.43	1.93	-	-	-	20.24	-0.61	-	2
Aug-25 50.23	6.88	-	-	-	17.46	-0.98	-	1
Sep-25 38.64	0.52	0.46	0.46	0.46	26.50	-0.16	101	337
Sep-25 39.60	0.69	-	-	-	25.77	-0.21	-	245
Sep-25 42.50	1.52	-	-	-	23.56	-0.40	-	2
Sep-25 44.43	2.45	-	-	-	22.53	-0.56	-	73
Sep-25 45.39	3.03	-	-	-	22.15	-0.64	-	1
Sep-25 50.23	6.91	-	-	-	20.25	-0.92	-	10
Sep-25 52.15	8.73	-	-	-	19.49	-0.97	-	4
Dec-25 43.46	2.78	-	-	-	22.65	-0.47	-	35
Dec-25 44.43	3.29	-	-	-	22.37	-0.53	-	1
Mar-26 46.97	5.25	-	-	-	21.35	-0.62	-	6

	Previous Close	32.72		26/06/25
	INDRA Close	33.46		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 30.00	3.78	-	-	-	49.86	0.85	-	1
Jul-25 31.00	2.97	-	-	-	48.21	0.77	-	10
Jul-25 32.00	2.25	2.00	2.00	2.00	46.55	0.67	10	12
Jul-25 34.00	1.13	1.05	1.05	1.05	43.93	0.45	5	10
Jul-25 35.00	0.76	0.72	0.72	0.72	43.54	0.34	6	9
Jul-25 36.00	0.49	0.38	0.38	0.35	43.15	0.25	11	27
Jul-25 38.00	0.18	-	-	-	42.38	0.11	-	5
Jul-25 40.00	0.05	-	-	-	41.60	0.04	-	250
Aug-25 36.00	0.89	-	-	-	38.18	0.31	-	11
Aug-25 37.00	0.65	0.51	0.51	0.51	37.74	0.25	7	-
Aug-25 38.00	0.45	-	-	-	37.30	0.19	-	1,100
Aug-25 39.00	0.30	-	-	-	36.86	0.14	-	5
Aug-25 40.00	0.20	-	-	-	36.42	0.10	-	2
Sep-25 17.50	15.97	-	-	-	54.46	1.00	-	5
Sep-25 20.00	13.47	-	-	-	51.60	1.00	-	1
Sep-25 21.00	12.48	-	-	-	50.45	0.99	-	50
Sep-25 22.00	11.50	-	-	-	49.31	0.99	-	10
Sep-25 23.00	10.52	-	-	-	48.16	0.97	-	8
Sep-25 24.00	9.57	-	-	-	47.02	0.96	-	7
Sep-25 25.00	8.64	-	-	-	45.87	0.93	-	2
Sep-25 26.00	7.73	-	-	-	44.73	0.90	-	5
Sep-25 32.00	3.13	-	-	-	37.85	0.63	-	3
Sep-25 34.00	2.05	1.92	1.92	1.92	36.06	0.49	5	5
Sep-25 37.00	1.01	-	-	-	35.40	0.30	-	1
Sep-25 39.00	0.59	0.56	0.56	0.56	34.97	0.20	3	5
Dec-25 12.50	20.97	-	-	-	51.29	1.00	-	7
Dec-25 17.00	16.47	-	-	-	47.97	1.00	-	1
Dec-25 18.50	15.01	-	-	-	46.87	0.98	-	2
Dec-25 19.00	14.52	-	-	-	46.50	0.98	-	15
Dec-25 22.00	11.74	-	-	-	44.29	0.94	-	45
Dec-25 23.00	10.85	-	-	-	43.55	0.92	-	66
Dec-25 25.00	9.15	-	-	-	42.08	0.87	-	40
Dec-25 26.00	8.31	-	-	-	41.34	0.85	-	15
Dec-25 28.00	6.78	-	-	-	39.87	0.78	-	11
Dec-25 30.00	5.39	-	-	-	38.39	0.71	-	44
Dec-25 32.00	4.15	-	-	-	36.92	0.62	-	15
Dec-25 33.00	3.57	-	-	-	36.18	0.57	-	10
Dec-25 35.00	2.70	-	-	-	35.79	0.48	-	10
Dec-25 40.00	1.27	-	-	-	35.64	0.28	-	1
Dec-25 41.00	1.06	-	-	-	35.61	0.24	-	9
Mar-26 25.00	9.58	-	-	-	39.94	0.85	-	8
Mar-26 31.00	5.47	-	-	-	36.83	0.66	-	4
Mar-26 32.00	4.91	-	-	-	36.32	0.62	-	8
Mar-26 35.00	3.45	-	-	-	34.99	0.51	-	10
Mar-26 40.00	1.73	-	-	-	33.15	0.32	-	5
Jun-26 23.00	11.48	-	-	-	38.54	0.88	-	125
Jun-26 37.00	3.21	-	-	-	33.56	0.46	-	4
Dec-26 35.00	4.73	-	-	-	32.53	0.54	-	41

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	0.03	-	-	-	57.01	-0.02	-	10
Jul-25 27.00	0.10	-	-	-	53.70	-0.05	-	20
Jul-25 30.00	0.41	-	-	-	48.74	-0.18	-	5
Jul-25 32.00	0.92	-	-	-	45.43	-0.35	-	94
Jul-25 33.00	1.31	-	-	-	43.78	-0.45	-	11
Jul-25 34.00	1.83	-	-	-	42.81	-0.56	-	4
Jul-25 35.00	2.47	-	-	-	42.42	-0.67	-	30
Jul-25 37.00	4.03	-	-	-	41.64	-0.84	-	1
Jul-25 38.00	4.92	-	-	-	41.26	-0.90	-	1
Aug-25 30.00	0.79	-	-	-	43.17	-0.23	-	2
Aug-25 34.00	2.25	-	-	-	37.31	-0.53	-	3
Sep-25 15.50	-	-	-	-	54.92	-	-	1
Sep-25 16.50	0.01	-	-	-	53.77	-	-	10
Sep-25 17.00	0.01	-	-	-	53.20	-	-	2
Sep-25 18.00	0.01	-	-	-	52.05	-	-	24
Sep-25 19.00	0.02	-	-	-	50.91	-0.01	-	12
Sep-25 19.50	0.03	-	-	-	50.33	-0.01	-	11
Sep-25 20.00	0.04	-	-	-	49.76	-0.01	-	20
Sep-25 21.00	0.06	-	-	-	48.61	-0.02	-	10
Sep-25 22.00	0.09	-	-	-	47.47	-0.03	-	10
Sep-25 24.00	0.18	-	-	-	45.18	-0.05	-	46
Sep-25 27.00	0.47	-	-	-	41.74	-0.13	-	1
Sep-25 28.00	0.61	-	-	-	40.60	-0.16	-	3
Sep-25 30.00	1.03	-	-	-	38.30	-0.25	-	1
Sep-25 33.00	2.06	-	-	-	34.87	-0.44	-	5
Dec-25 14.00	0.01	-	-	-	49.40	-	-	2
Dec-25 14.50	0.02	-	-	-	49.03	-	-	64
Dec-25 15.50	0.03	-	-	-	48.29	-0.01	-	10
Dec-25 16.00	0.04	-	-	-	47.92	-0.01	-	3
Dec-25 16.50	0.04	-	-	-	47.55	-0.01	-	3
Dec-25 17.00	0.05	-	-	-	47.18	-0.01	-	10
Dec-25 18.00	0.08	-	-	-	46.45	-0.02	-	6
Dec-25 19.00	0.12	-	-	-	45.71	-0.03	-	15
Dec-25 20.00	0.17	-	-	-	44.97	-0.04	-	16
Dec-25 21.00	0.23	-	-	-	44.24	-0.05	-	265
Dec-25 22.00	0.31	-	-	-	43.50	-0.06	-	44
Dec-25 23.00	0.41	-	-	-	42.76	-0.08	-	11
Dec-25 24.00	0.52	-	-	-	42.02	-0.10	-	49
Dec-25 25.00	0.68	-	-	-	41.29	-0.12	-	47
Dec-25 26.00	0.83	-	-	-	40.55	-0.15	-	1
Dec-25 27.00	1.05	-	-	-	39.81	-0.18	-	1
Dec-25 28.00	1.27	-	-	-	39.08	-0.21	-	60
Dec-25 29.00	1.55	-	-	-	38.34	-0.25	-	5
Dec-25 32.00	2.60	2.50	2.50	2.50	36.13	-0.38	5	8
Dec-25 33.00	3.01	-	-	-	35.39	-0.43	-	1
Dec-25 36.00	4.77	-	-	-	34.97	-0.58	-	1
Mar-26 18.00	0.17	-	-	-	43.14	-0.03	-	20
Mar-26 20.00	0.31	-	-	-	42.10	-0.05	-	22
Mar-26 21.00	0.41	-	-	-	41.58	-0.07	-	3
Mar-26 23.00	0.67	-	-	-	40.55	-0.10	-	1
Mar-26 24.00	0.84	-	-	-	40.03	-0.13	-	48
Mar-26 26.00	1.25	-	-	-	38.99	-0.18	-	40
Mar-26 30.00	2.43	-	-	-	36.92	-0.30	-	20
Mar-26 32.00	3.26	-	-	-	35.89	-0.38	-	10
Mar-26 33.00	3.69	-	-	-	35.37	-0.42	-	20
Sep-26 24.00	1.21	-	-	-	35.87	-0.15	-	4
Sep-26 26.00	1.71	-	-	-	35.25	-0.20	-	4

	Previous Close	53.50		26/06/25
	LABORAT. ROVI Close	54.25		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 54.00	1.59	-	-	-	29.50	0.55	-	1
Jul-25 56.00	0.75	-	-	-	29.19	0.33	-	7
Sep-25 60.00	0.90	-	-	-	28.59	0.22	-	2
Sep-25 74.00	0.02	-	-	-	27.13	0.01	-	10
Sep-25 76.00	0.01	-	-	-	26.92	-	-	10
Sep-25 82.00	-	-	-	-	26.29	-	-	5
Dec-25 52.00	5.27	-	-	-	29.45	0.61	-	1
Jun-26 56.00	5.46	-	-	-	29.08	0.51	-	2
Sep-26 60.00	4.43	-	-	-	29.00	0.43	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 50.00	0.45	-	-	-	31.52	-0.19	-	2
Jul-25 52.00	1.00	-	-	-	30.65	-0.35	-	5
Jul-25 54.00	1.91	-	-	-	29.78	-0.55	-	10
Aug-25 47.00	0.47	-	-	-	33.00	-0.13	-	1
Aug-25 50.00	1.08	-	-	-	31.69	-0.27	-	5
Sep-25 52.00	2.40	2.10	2.10	2.10	30.31	-0.39	1	1,001
Sep-25 54.00	3.31	-	-	-	29.50	-0.50	-	4
Sep-25 56.00	4.49	-	-	-	29.22	-0.60	-	5
Sep-25 58.00	5.85	-	-	-	29.01	-0.70	-	2
Sep-25 60.00	7.39	-	-	-	28.80	-0.78	-	15
Sep-25 64.00	10.88	-	-	-	28.38	-0.90	-	5
Sep-25 66.00	12.75	-	-	-	28.17	-0.94	-	5
Dec-25 48.00	1.97	-	-	-	30.00	-0.26	-	7
Dec-25 49.00	2.29	-	-	-	29.71	-0.29	-	5
Dec-25 50.00	2.61	-	-	-	29.41	-0.33	-	5
Dec-25 52.00	3.42	-	-	-	28.82	-0.40	-	2
Dec-25 54.00	4.35	-	-	-	28.23	-0.47	-	2
Dec-25 56.00	5.46	-	-	-	27.93	-0.55	-	5
Dec-25 62.00	9.69	-	-	-	27.16	-0.76	-	5
Mar-26 50.00	3.45	-	-	-	29.38	-0.34	-	1
Mar-26 54.00	5.28	-	-	-	28.59	-0.46	-	2
Mar-26 60.00	8.96	-	-	-	27.87	-0.64	-	2
Mar-26 64.00	11.94	-	-	-	27.40	-0.75	-	5

	Previous Close	3.40		26/06/25
	MAPFRE Close	3.41		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.14	0.08	0.08	0.08	26.17	0.54	2	2
Aug-25 3.60	0.06	-	-	-	26.01	0.32	-	1
Sep-25 3.20	0.29	-	-	-	24.16	0.74	-	15
Sep-25 3.30	0.23	-	-	-	24.06	0.65	-	20
Sep-25 3.60	0.09	-	-	-	23.73	0.36	-	20
Dec-25 2.90	0.56	-	-	-	23.09	0.89	-	3
Dec-25 3.10	0.41	-	-	-	22.91	0.78	-	40
Dec-25 3.30	0.28	-	-	-	22.74	0.64	-	20
Dec-25 3.40	0.22	-	-	-	22.65	0.56	-	2
Dec-25 3.50	0.17	-	-	-	22.52	0.48	-	24
Dec-25 3.60	0.14	-	-	-	22.38	0.41	-	16
Mar-26 3.10	0.44	-	-	-	23.31	0.74	-	2
Mar-26 3.30	0.32	-	-	-	23.18	0.61	-	12
Mar-26 3.40	0.27	-	-	-	23.11	0.55	-	5
Mar-26 3.50	0.22	-	-	-	23.01	0.49	-	3
Mar-26 3.70	0.15	-	-	-	22.79	0.37	-	3
Mar-26 3.90	0.10	-	-	-	22.58	0.27	-	200
Jun-26 3.50	0.26	-	-	-	24.01	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	0.03	-	-	-	23.72	-0.27	-	21
Jul-25 3.40	0.07	-	-	-	23.62	-0.46	-	1
Jul-25 3.50	0.13	-	-	-	23.54	-0.65	-	1
Aug-25 2.90	-	-	-	-	23.50	-0.03	-	1
Aug-25 3.20	0.04	-	-	-	23.24	-0.21	-	1
Sep-25 2.30	-	-	-	-	22.68	-	-	7
Sep-25 2.50	-	-	-	-	22.48	-	-	6
Sep-25 2.70	-	-	-	-	22.29	-0.01	-	20
Sep-25 3.20	0.05	-	-	-	21.80	-0.24	-	22
Sep-25 3.30	0.09	-	-	-	21.70	-0.34	-	25
Sep-25 3.40	0.13	-	-	-	21.60	-0.45	-	33
Sep-25 3.50	0.18	-	-	-	21.49	-0.57	-	172
Sep-25 3.60	0.25	-	-	-	21.37	-0.67	-	11
Dec-25 2.40	-	-	-	-	21.54	-0.01	-	8
Dec-25 2.50	-	-	-	-	21.45	-0.02	-	13
Dec-25 3.00	0.06	-	-	-	21.01	-0.19	-	31
Dec-25 3.10	0.08	-	-	-	20.92	-0.26	-	4
Dec-25 3.20	0.12	-	-	-	20.84	-0.33	-	3
Dec-25 3.40	0.21	-	-	-	20.66	-0.50	-	200
Dec-25 3.50	0.27	-	-	-	20.53	-0.58	-	15
Mar-26 3.50	0.32	-	-	-	21.78	-0.54	-	1
Jun-26 2.00	-	-	-	-	24.78	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.23	-	-	-	24.06	0.65	-	1,000

	Previous Close	6.97		26/06/25
	MELIA HOTELS Close	6.91		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.11	-	-	-	26.19	0.24	-	25
Dec-25 5.50	1.42	-	-	-	27.97	0.96	-	71
Dec-25 6.50	0.68	-	-	-	27.15	0.64	-	1
Dec-25 7.00	0.43	-	-	-	26.74	0.48	-	2,003
Dec-25 7.25	0.34	-	-	-	26.55	0.41	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.37	-	-	-	24.13	-0.62	-	1
Dec-25 5.50	0.07	-	-	-	27.37	-0.11	-	1
Dec-25 6.00	0.18	-	-	-	26.96	-0.22	-	5
Dec-25 6.75	0.46	-	-	-	26.34	-0.44	-	25

	Previous Close	10.88		26/06/25
	MERLIN Close	11.01		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.24	-	-	-	21.08	0.53	-	83
Aug-25 10.50	0.71	-	-	-	24.29	0.73	-	2
Sep-25 9.50	1.63	-	-	-	27.01	0.89	-	64
Sep-25 9.75	1.42	-	-	-	26.51	0.85	-	1
Sep-25 10.00	1.22	-	-	-	26.01	0.81	-	300
Sep-25 11.50	0.33	-	-	-	23.71	0.39	-	10
Sep-25 12.50	0.09	-	-	-	23.13	0.15	-	2
Dec-25 10.00	1.34	-	-	-	23.84	0.77	-	34
Dec-25 10.50	0.99	-	-	-	23.19	0.67	-	2
Dec-25 12.00	0.32	-	-	-	22.08	0.32	-	10
Mar-26 6.25	4.81	-	-	-	27.68	1.00	-	1
Mar-26 8.50	2.65	-	-	-	25.50	0.93	-	1
Jun-26 10.00	1.49	-	-	-	23.62	0.72	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.06	-	-	-	22.39	-0.18	-	81
Aug-25 11.00	0.36	-	-	-	23.20	-0.47	-	1
Sep-25 8.00	0.01	-	-	-	30.65	-0.01	-	10
Sep-25 8.50	0.02	-	-	-	29.66	-0.03	-	300
Sep-25 8.75	0.03	-	-	-	29.16	-0.04	-	50
Sep-25 9.00	0.04	-	-	-	28.66	-0.06	-	50
Sep-25 9.50	0.09	-	-	-	27.66	-0.11	-	10
Sep-25 11.50	0.79	-	-	-	24.36	-0.61	-	13
Sep-25 12.00	1.14	-	-	-	24.07	-0.75	-	10
Dec-25 8.75	0.10	-	-	-	26.42	-0.10	-	1
Dec-25 9.00	0.13	-	-	-	26.10	-0.12	-	500
Dec-25 9.25	0.17	-	-	-	25.77	-0.15	-	4
Dec-25 9.50	0.22	-	-	-	25.45	-0.19	-	100
Dec-25 9.75	0.28	-	-	-	25.12	-0.23	-	200
Mar-26 10.00	0.48	-	-	-	24.43	-0.30	-	5
Jun-26 8.75	0.27	-	-	-	24.70	-0.17	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.75	-	-	-	23.49	-0.48	-	6

	Previous Close	26.62		26/06/25
	NATURGY Close	26.50		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	0.80	-	-	-	18.91	0.68	-	2
Jul-25 27.00	0.29	-	-	-	18.30	0.36	-	1
Jul-25 28.00	0.06	-	-	-	17.69	0.11	-	3
Aug-25 26.00	1.16	-	-	-	25.31	0.61	-	8
Aug-25 27.00	0.66	0.56	0.56	0.56	24.70	0.43	1	3
Aug-25 28.00	0.33	-	-	-	24.09	0.26	-	1
Sep-25 20.00	6.54	-	-	-	32.28	0.99	-	4
Sep-25 23.00	3.66	-	-	-	28.92	0.91	-	4
Sep-25 24.00	2.80	-	-	-	27.80	0.82	-	30
Sep-25 25.00	2.03	-	-	-	26.68	0.71	-	1
Sep-25 26.00	1.38	-	-	-	25.56	0.58	-	4
Sep-25 27.00	0.89	-	-	-	24.72	0.43	-	19
Sep-25 28.00	0.55	-	-	-	24.15	0.30	-	3
Sep-25 29.00	0.31	-	-	-	23.58	0.20	-	1
Dec-25 20.00	6.54	-	-	-	27.62	0.99	-	1
Dec-25 25.00	2.14	-	-	-	22.53	0.67	-	50
Dec-25 26.00	1.53	-	-	-	21.51	0.55	-	1
Dec-25 27.00	1.04	-	-	-	20.72	0.43	-	7
Dec-25 28.00	0.68	-	-	-	20.17	0.32	-	1
Dec-25 29.00	0.42	-	-	-	19.62	0.23	-	7
Dec-25 30.00	0.24	-	-	-	19.06	0.15	-	2
Mar-26 24.00	3.10	-	-	-	23.53	0.72	-	149
Mar-26 26.00	1.87	-	-	-	21.79	0.54	-	30
Mar-26 27.00	1.38	-	-	-	21.13	0.45	-	30
Mar-26 28.00	1.01	-	-	-	20.66	0.36	-	30
Mar-26 29.00	0.72	-	-	-	20.20	0.28	-	2
Jun-26 25.00	2.55	-	-	-	22.80	0.61	-	250
Jun-26 26.00	2.01	1.85	1.85	1.85	22.07	0.53	10	30
Jun-26 32.00	0.31	-	-	-	19.50	0.14	-	1
Dec-27 20.00	6.52	-	-	-	23.74	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	0.28	0.22	0.22	0.22	19.26	-0.33	1	3
Jul-25 27.00	0.77	-	-	-	18.65	-0.64	-	3
Jul-25 28.00	1.54	-	-	-	18.04	-0.89	-	4
Aug-25 26.00	0.94	-	-	-	25.31	-0.47	-	2
Sep-25 16.00	-	-	-	-	36.75	-	-	50
Sep-25 18.50	0.02	-	-	-	33.96	-0.01	-	1
Sep-25 20.00	0.06	-	-	-	32.28	-0.04	-	5
Sep-25 21.00	0.11	-	-	-	31.16	-0.06	-	200
Sep-25 22.00	0.20	-	-	-	30.04	-0.10	-	4
Sep-25 23.00	0.34	-	-	-	28.92	-0.16	-	1
Sep-25 24.00	0.54	-	-	-	27.80	-0.24	-	25
Sep-25 25.00	0.83	-	-	-	26.68	-0.35	-	70
Sep-25 26.00	1.23	-	-	-	25.56	-0.46	-	1
Sep-25 27.00	1.76	-	-	-	24.72	-0.59	-	5
Dec-25 17.00	0.04	-	-	-	30.68	-0.02	-	4
Dec-25 18.50	0.10	-	-	-	29.15	-0.04	-	1
Dec-25 19.50	0.16	-	-	-	28.13	-0.07	-	1
Dec-25 20.00	0.20	-	-	-	27.62	-0.08	-	127
Dec-25 22.00	0.44	-	-	-	25.58	-0.17	-	1
Dec-25 23.00	0.64	0.52	0.52	0.52	24.57	-0.23	10	13
Dec-25 24.00	0.91	-	-	-	23.55	-0.31	-	6
Dec-25 25.00	1.26	-	-	-	22.53	-0.40	-	76
Dec-25 26.00	1.69	-	-	-	21.51	-0.50	-	6
Dec-25 27.00	2.24	-	-	-	20.72	-0.61	-	1
Dec-25 34.00	8.27	-	-	-	16.85	-0.99	-	3
Mar-26 16.50	0.05	-	-	-	27.54	-0.02	-	1
Mar-26 18.50	0.14	-	-	-	25.80	-0.05	-	3
Mar-26 20.00	0.25	-	-	-	24.50	-0.09	-	246
Mar-26 21.00	0.38	-	-	-	23.63	-0.13	-	118
Mar-26 24.00	1.02	-	-	-	21.03	-0.31	-	3
Jun-26 18.50	0.25	-	-	-	24.43	-0.08	-	1
Mar-27 26.00	3.18	-	-	-	18.65	-0.55	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	1.23	-	-	-	25.56	-0.46	-	1

	Previous Close	0.29		26/06/25
	OBRASCON HUARTE Close	0.30		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 0.39	0.02	-	-	-	43.47	0.31	-	50

	Previous Close	79.05		26/06/25
	PHARMA MAR Close	78.90		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	12.48	-	-	-	48.13	0.74	-	1
Sep-25 76.00	8.28	-	-	-	43.49	0.62	-	1
Sep-25 92.00	1.93	-	-	-	38.65	0.24	-	1
Sep-25 100.00	0.74	-	-	-	37.06	0.11	-	1
Dec-25 74.00	12.87	-	-	-	46.36	0.65	-	4
Dec-25 76.00	11.63	-	-	-	45.22	0.62	-	1
Dec-25 78.00	10.39	-	-	-	44.08	0.59	-	1
Dec-25 80.00	9.36	-	-	-	43.42	0.55	-	1
Dec-25 82.00	8.52	-	-	-	43.15	0.52	-	1
Dec-25 88.00	6.20	-	-	-	42.34	0.42	-	1
Dec-25 92.00	4.92	-	-	-	41.80	0.36	-	2
Dec-25 94.00	4.36	-	-	-	41.53	0.33	-	1
Dec-25 96.00	3.90	-	-	-	41.26	0.31	-	1
Dec-25 98.00	3.44	-	-	-	40.99	0.28	-	1
Dec-25 100.00	2.98	-	-	-	40.72	0.25	-	1
Mar-26 76.00	14.20	-	-	-	46.08	0.63	-	1
Mar-26 78.00	13.02	-	-	-	45.25	0.60	-	2
Mar-26 80.00	12.04	-	-	-	44.79	0.58	-	2
Mar-26 82.00	11.25	-	-	-	44.63	0.55	-	1
Mar-26 100.00	5.51	-	-	-	43.27	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	2.04	-	-	-	48.91	-0.22	-	2
Sep-25 46.00	0.31	-	-	-	65.04	-0.03	-	1
Sep-25 58.00	1.10	-	-	-	55.76	-0.10	-	1
Sep-25 70.00	3.06	-	-	-	46.48	-0.25	-	1
Sep-25 72.00	3.59	-	-	-	44.93	-0.29	-	1
Sep-25 86.00	10.08	-	-	-	38.19	-0.64	-	1
Sep-25 90.00	12.97	-	-	-	37.40	-0.74	-	1
Dec-25 21.00	0.04	-	-	-	75.78	-	-	45
Dec-25 22.00	0.05	-	-	-	75.21	-	-	45
Dec-25 23.00	0.06	-	-	-	74.64	-	-	15
Dec-25 24.00	0.07	-	-	-	74.07	-	-	20
Dec-25 25.00	0.09	-	-	-	73.50	-0.01	-	10
Dec-25 26.00	0.11	-	-	-	72.93	-0.01	-	15
Dec-25 78.00	8.65	-	-	-	43.27	-0.42	-	3
Dec-25 84.00	11.90	-	-	-	42.07	-0.52	-	3
Dec-25 120.00	41.24	-	-	-	37.20	-0.96	-	1
Mar-26 27.00	0.27	-	-	-	66.03	-0.01	-	5
Mar-26 80.00	12.03	-	-	-	44.24	-0.43	-	1
Mar-26 110.00	33.50	-	-	-	41.95	-0.78	-	1

	Previous Close	16.19		26/06/25
	PUIG Close	16.17		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.25	-	-	-	34.88	0.30	-	10
Jul-25 17.50	0.13	-	-	-	33.91	0.19	-	6
Jul-25 18.00	0.06	-	-	-	32.93	0.10	-	5
Sep-25 16.50	1.03	-	-	-	36.50	0.50	-	35
Sep-25 19.00	0.24	-	-	-	32.94	0.18	-	8
Dec-25 19.00	0.65	-	-	-	33.93	0.30	-	1
Mar-26 19.00	1.01	-	-	-	34.47	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	0.07	-	-	-	36.20	-0.10	-	5
Jul-25 15.00	0.14	-	-	-	35.41	-0.18	-	10
Jul-25 16.00	0.45	-	-	-	33.85	-0.43	-	5
Aug-25 13.50	0.09	-	-	-	36.75	-0.08	-	5
Aug-25 14.50	0.22	-	-	-	35.23	-0.18	-	5
Aug-25 15.00	0.33	-	-	-	34.46	-0.25	-	5
Sep-25 14.00	0.31	-	-	-	36.90	-0.18	-	700
Sep-25 15.00	0.56	-	-	-	35.36	-0.29	-	200
Sep-25 15.50	0.73	-	-	-	34.59	-0.36	-	2
Sep-25 16.50	1.19	-	-	-	33.08	-0.51	-	2
Sep-25 18.00	2.14	-	-	-	30.95	-0.74	-	9
Sep-25 19.00	2.94	-	-	-	29.52	-0.86	-	10
Sep-25 20.00	3.85	-	-	-	28.10	-0.95	-	10
Dec-25 14.50	0.81	-	-	-	36.09	-0.28	-	2
Dec-25 15.50	1.17	-	-	-	34.75	-0.37	-	22
Dec-25 16.00	1.38	-	-	-	34.08	-0.42	-	19
Dec-25 17.00	1.90	-	-	-	33.10	-0.53	-	27
Dec-25 17.50	2.20	-	-	-	32.64	-0.58	-	102
Dec-25 18.00	2.53	-	-	-	32.19	-0.64	-	21
Mar-26 14.50	1.10	-	-	-	35.96	-0.29	-	4
Mar-26 15.50	1.50	-	-	-	34.93	-0.37	-	1

	Previous Close	18.32		26/06/25
	REDEIA Close	18.50		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 18.00	0.53	-	-	-	15.77	0.88	-	3
Jul-25 18.50	0.18	-	-	-	15.48	0.51	-	25
Jul-25 19.00	0.03	-	-	-	15.43	0.13	-	5
Sep-25 15.50	3.01	-	-	-	16.91	1.00	-	1
Sep-25 16.00	2.51	-	-	-	16.69	1.00	-	3
Sep-25 16.50	2.01	-	-	-	16.47	1.00	-	10
Sep-25 17.00	1.51	-	-	-	16.26	1.00	-	24
Sep-25 18.00	0.60	-	-	-	15.83	0.70	-	14
Sep-25 18.50	0.34	-	-	-	15.61	0.40	-	12
Sep-25 19.00	0.19	-	-	-	15.56	0.24	-	1
Sep-25 21.00	0.01	-	-	-	15.34	0.02	-	20
Dec-25 16.00	2.51	-	-	-	16.23	1.00	-	45
Dec-25 16.50	2.01	-	-	-	16.05	1.00	-	1
Dec-25 17.00	1.52	-	-	-	15.88	0.94	-	15
Dec-25 17.50	1.11	-	-	-	15.71	0.73	-	42
Dec-25 18.00	0.81	-	-	-	15.54	0.53	-	23
Dec-25 18.50	0.58	-	-	-	15.37	0.43	-	7
Dec-25 19.50	0.28	-	-	-	15.26	0.25	-	1
Dec-25 20.00	0.18	-	-	-	15.21	0.18	-	1
Mar-26 16.50	2.00	-	-	-	16.01	1.00	-	50
Mar-26 18.00	0.95	-	-	-	15.64	0.53	-	2
Mar-26 18.50	0.72	-	-	-	15.51	0.45	-	10
Mar-26 19.50	0.40	-	-	-	15.44	0.29	-	2
Mar-26 20.00	0.29	-	-	-	15.40	0.23	-	1
Jun-26 17.50	1.38	-	-	-	16.06	0.60	-	1
Jun-26 18.50	0.90	0.85	0.85	0.85	15.86	0.46	1	1
Jun-26 20.00	0.44	-	-	-	15.81	0.28	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	-	-	-	-	15.67	-	-	2
Jul-25 16.50	-	-	-	-	15.38	-0.01	-	10
Jul-25 17.00	0.02	-	-	-	15.09	-0.07	-	3
Jul-25 17.50	0.10	-	-	-	14.81	-0.25	-	7
Jul-25 18.00	0.30	-	-	-	14.52	-0.55	-	12
Aug-25 18.50	0.72	-	-	-	13.82	-0.73	-	40
Sep-25 14.50	-	-	-	-	15.01	-	-	2
Sep-25 15.50	0.01	-	-	-	14.58	-0.02	-	3
Sep-25 16.00	0.02	-	-	-	14.36	-0.04	-	1
Sep-25 16.50	0.06	-	-	-	14.14	-0.10	-	11
Sep-25 17.00	0.14	-	-	-	13.93	-0.20	-	9
Sep-25 17.50	0.27	-	-	-	13.71	-0.33	-	5
Sep-25 18.00	0.49	-	-	-	13.50	-0.50	-	8
Sep-25 18.50	0.78	-	-	-	13.28	-0.68	-	1
Sep-25 19.00	1.17	-	-	-	13.23	-0.82	-	5
Sep-25 20.00	2.09	-	-	-	13.12	-0.99	-	5
Dec-25 14.00	0.01	-	-	-	16.43	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.26	-0.02	-	50
Dec-25 15.00	0.04	-	-	-	16.09	-0.04	-	4
Dec-25 16.00	0.13	-	-	-	15.75	-0.13	-	610
Dec-25 16.50	0.22	-	-	-	15.57	-0.19	-	23
Dec-25 18.00	0.73	-	-	-	15.06	-0.48	-	3
Dec-25 19.00	1.34	-	-	-	14.84	-0.70	-	22
Dec-25 20.00	2.15	-	-	-	14.73	-0.87	-	1
Mar-26 15.50	0.14	-	-	-	15.05	-0.12	-	2
Mar-26 16.00	0.23	-	-	-	14.92	-0.18	-	1
Mar-26 16.50	0.34	-	-	-	14.79	-0.24	-	5
Mar-26 17.00	0.50	-	-	-	14.67	-0.32	-	1
Mar-26 18.00	0.94	-	-	-	14.42	-0.50	-	10
Mar-26 20.00	2.33	-	-	-	14.18	-0.81	-	4
Dec-26 18.00	1.55	-	-	-	15.31	-0.53	-	1
Dec-28 13.00	0.51	-	-	-	16.39	-0.17	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.21	-	-	-	15.57	-0.19	-	5
Dec-25 18.00	0.72	-	-	-	15.06	-0.46	-	4

	Previous Close	12.49		26/06/25
	REPSOL Close	12.41		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 12.50	0.03	0.02	0.02	0.02	24.91	0.29	10	-
Jul-25 w1 12.50	0.12	0.13	0.13	0.13	22.20	0.42	3	3
Jul-25 9.75	2.66	-	-	-	31.61	1.00	-	1
Jul-25 11.00	1.41	-	-	-	27.51	1.00	-	18
Jul-25 11.50	0.92	-	-	-	25.87	0.98	-	10
Jul-25 12.00	0.46	0.43	0.43	0.43	24.23	0.82	2	40
Jul-25 12.50	0.14	-	-	-	22.72	0.42	-	150
Jul-25 13.00	0.02	-	-	-	21.80	0.09	-	169
Jul-25 13.50	-	-	-	-	20.87	0.01	-	4
Aug-25 11.50	0.92	-	-	-	26.18	0.95	-	268
Aug-25 12.00	0.50	-	-	-	24.64	0.73	-	21
Aug-25 12.50	0.21	0.23	0.23	0.23	23.19	0.38	1	29
Aug-25 13.00	0.08	-	-	-	22.20	0.16	-	27
Sep-25 10.50	1.91	-	-	-	29.00	1.00	-	4
Sep-25 11.00	1.42	-	-	-	27.57	0.98	-	3,011
Sep-25 11.50	0.95	-	-	-	26.15	0.86	-	8
Sep-25 12.00	0.58	-	-	-	24.73	0.61	-	151
Sep-25 12.50	0.33	0.35	0.35	0.35	23.35	0.38	10	161
Sep-25 13.00	0.17	-	-	-	22.18	0.24	-	399
Sep-25 13.50	0.08	-	-	-	21.01	0.13	-	7,753
Sep-25 14.00	0.03	-	-	-	19.84	0.05	-	245
Sep-25 14.50	0.01	-	-	-	18.68	0.02	-	102
Sep-25 15.00	-	-	-	-	17.51	-	-	226
Sep-25 15.50	-	-	-	-	16.34	-	-	25
Sep-25 16.50	-	-	-	-	14.00	-	-	100
Sep-25 17.00	-	-	-	-	12.83	-	-	74
Sep-25 17.50	-	-	-	-	11.67	-	-	156
Dec-25 7.75	4.66	-	-	-	35.21	1.00	-	40
Dec-25 8.00	4.41	-	-	-	34.56	1.00	-	109
Dec-25 9.00	3.41	-	-	-	31.98	1.00	-	6
Dec-25 10.00	2.41	-	-	-	29.40	1.00	-	10
Dec-25 10.50	1.93	-	-	-	28.12	0.95	-	2
Dec-25 11.00	1.49	-	-	-	26.83	0.82	-	13,511
Dec-25 11.50	1.12	-	-	-	25.54	0.64	-	234
Dec-25 12.00	0.81	-	-	-	24.25	0.54	-	21,175
Dec-25 12.50	0.56	-	-	-	22.98	0.43	-	474
Dec-25 13.00	0.36	-	-	-	21.83	0.33	-	17,426
Dec-25 13.50	0.22	-	-	-	20.67	0.23	-	114
Dec-25 14.00	0.12	-	-	-	19.52	0.15	-	6,175
Dec-25 14.50	0.05	-	-	-	18.36	0.08	-	167
Dec-25 15.00	0.02	-	-	-	17.21	0.04	-	202
Dec-25 15.50	0.01	-	-	-	16.05	0.01	-	200
Dec-25 16.00	-	-	-	-	14.90	-	-	101
Dec-25 16.50	-	-	-	-	13.74	-	-	100
Dec-25 17.50	-	-	-	-	11.43	-	-	20
Dec-25 18.00	-	-	-	-	10.28	-	-	65
Dec-25 18.50	-	-	-	-	9.12	-	-	2
Dec-25 19.00	-	-	-	-	7.97	-	-	5
Mar-26 7.00	5.41	-	-	-	37.25	1.00	-	1
Mar-26 7.50	4.91	-	-	-	36.06	1.00	-	3
Mar-26 8.00	4.41	-	-	-	34.86	1.00	-	1
Mar-26 8.50	3.91	-	-	-	33.67	1.00	-	3
Mar-26 9.00	3.41	-	-	-	32.47	1.00	-	2
Mar-26 9.50	2.91	-	-	-	31.28	1.00	-	1
Mar-26 10.00	2.41	-	-	-	30.08	1.00	-	7
Mar-26 10.50	1.95	-	-	-	28.89	0.90	-	27
Mar-26 11.00	1.54	-	-	-	27.69	0.70	-	17
Mar-26 11.50	1.21	-	-	-	26.50	0.63	-	1
Mar-26 12.00	0.92	-	-	-	25.30	0.54	-	14
Mar-26 12.50	0.67	-	-	-	24.09	0.45	-	150
Mar-26 13.00	0.46	-	-	-	22.78	0.35	-	281
Mar-26 13.50	0.29	-	-	-	21.48	0.26	-	10
Mar-26 14.00	0.17	-	-	-	20.18	0.18	-	170
Mar-26 14.50	0.09	-	-	-	18.87	0.11	-	100
Mar-26 15.00	0.04	-	-	-	17.57	0.06	-	100
Mar-26 15.50	0.01	-	-	-	16.27	0.02	-	200
Mar-26 16.00	-	-	-	-	14.97	0.01	-	104
Mar-26 16.50	-	-	-	-	13.66	-	-	335
Mar-26 17.00	-	-	-	-	12.36	-	-	1
Mar-26 18.00	-	-	-	-	9.76	-	-	1
Jun-26 7.00	5.41	-	-	-	36.71	1.00	-	1
Jun-26 8.00	4.41	-	-	-	34.34	1.00	-	1
Jun-26 9.00	3.41	-	-	-	31.98	1.00	-	1
Jun-26 10.00	2.43	-	-	-	29.62	0.97	-	1
Jun-26 11.00	1.63	-	-	-	27.25	0.68	-	90
Jun-26 12.00	1.02	-	-	-	24.89	0.53	-	5
Jun-26 12.50	0.77	-	-	-	23.73	0.45	-	10
Jun-26 13.00	0.56	-	-	-	22.67	0.37	-	803
Jun-26 14.00	0.26	-	-	-	20.55	0.22	-	1,500
Jun-26 15.00	0.09	-	-	-	18.42	0.10	-	10
Jun-26 16.00	0.02	-	-	-	16.30	0.03	-	100
Jun-26 16.50	0.01	-	-	-	15.24	0.01	-	100
Jun-26 18.00	-	-	-	-	12.06	-	-	200
Sep-26 10.50	1.98	-	-	-	28.73	0.74	-	10
Sep-26 11.00	1.63	-	-	-	27.59	0.68	-	1
Sep-26 11.50	1.33	-	-	-	26.45	0.61	-	15
Sep-26 12.00	1.04	-	-	-	25.31	0.53	-	25
Sep-26 12.50	0.80	-	-	-	24.19	0.45	-	10
Sep-26 13.00	0.59	-	-	-	23.18	0.37	-	27
Sep-26 14.00	0.29	0.30	0.30	0.30	21.17	0.23	4	5
Dec-26 10.00	2.41	2.40	2.40	2.40	29.03	0.79	10	15,115
Dec-26 10.50	2.01	-	-	-	28.03	0.73	-	10
Dec-26 11.00	1.67	-	-	-	27.02	0.67	-	7,517
Dec-26 11.50	1.38	-	-	-	26.01	0.60	-	40
Dec-26 12.00	1.10	-	-	-	25.01	0.53	-	330
Dec-26 12.50	0.87	-	-	-	24.03	0.45	-	25
Dec-26 13.00	0.67	-	-	-	23.17	0.38	-	50
Dec-26 13.50	0.50	-	-	-	22.31	0.31	-	80
Dec-26 14.00	0.37	-	-	-	21.45	0.25	-	2,780
Dec-26 15.50	0.11	-	-	-	18.87	0.10	-	3,000
Mar-27 11.50	1.36	-	-	-	26.08	0.60	-	50
Mar-27 13.00	0.69	-	-	-	23.53	0.38	-	1
Mar-27 13.50	0.53	-	-	-	22.78	0.32	-	25
Jun-27 9.50	2.91	-	-	-	29.64	0.84	-	10
Jun-27 10.00	2.41	-	-	-	28.80	0.78	-	15
Jun-27 10.50	2.03	-	-	-	27.97	0.72	-	15
Jun-27 11.00	1.72	-	-	-	27.14	0.66	-	11
Jun-27 11.50	1.44	-	-	-	26.31	0.59	-	75
Jun-27 12.00	1.19	-	-	-	25.47	0.52	-	350
Jun-27 12.50	0.97	-	-	-	24.66	0.46	-	50
Jun-27 13.00	0.78	-	-	-	23.97	0.39	-	117
Jun-27 13.50	0.62	-	-	-	23.27	0.33	-	27
Jun-27 14.00	0.48	-	-	-	22.57	0.28	-	25
Jun-27 14.50	0.37	-	-	-	21.87	0.23	-	50
Jun-27 15.00	0.27	-	-	-	21.17	0.18	-	75
Jun-27 15.50	0.20	-	-	-	20.47	0.14	-	50
Jun-27 17.00	0.06	-	-	-	18.38	0.06	-	10
Sep-27 10.50	2.03	-	-	-	28.24	0.73	-	10
Sep-27 11.00	1.72	-	-	-	27.48	0.66	-	10
Sep-27 11.50	1.44	-	-	-	26.71	0.59	-	15
Sep-27 12.00	1.20	-	-	-	25.95	0.52	-	20
Sep-27 12.50	0.98	-	-	-	25.21	0.46	-	50
Sep-27 13.00	0.80	-	-	-	24.58	0.40	-	50
Sep-27 14.00	0.51	-	-	-	23.31	0.29	-	10
Dec-27 10.50	2.09	-	-	-	28.70	0.72	-	26
Dec-27 11.00	1.79	-	-	-	28.00	0.65	-	10,023
Dec-27 11.50	1.52	-	-	-	27.30	0.59	-	26
Dec-27 12.00	1.29	-	-	-	26.60	0.53	-	29
Dec-27 12.50	1.07	-	-	-	25.93	0.46	-	75
Dec-27 13.00	0.90	-	-	-	25.36	0.41	-	30
Dec-27 14.00	0.61	-	-	-	24.24	0.31	-	3,900
Dec-27 14.50	0.50	-	-	-	23.67	0.27	-	2,100
Dec-27 15.00	0.39	-	-	-	23.11	0.22	-	150
Dec-27 15.50	0.31	-	-	-	22.54	0.19	-	100
Dec-27 16.50	0.18	-	-	-	21.42	0.12	-	10
Dec-28 10.00	2.47	-	-	-	31.59	0.76	-	10,000
Jun-29 11.50	1.74	-	-	-	30.78	0.58	-	10
Dec-29 10.00	2.46	-	-	-	32.06	0.77	-	335
Dec-29 11.50	1.74	-	-	-	30.89	0.58	-	1
Dec-29 12.00	1.54	-	-	-	30.50	0.53	-	1
Dec-29 12.50	1.39	-	-	-	30.14	0.49	800	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.00	-	-	-	-	30.28	-	-	1,122
Jul-25 9.25	-	-	-	-	29.47	-	-	1,081
Jul-25 9.50	-	-	-	-	28.65	-	-	1,054
Jul-25 9.75	-	-	-	-	27.83	-	-	1
Jul-25 10.00	-	-	-	-	27.01	-	-	1
Jul-25 10.50	0.01	-	-	-	25.37	-0.02	-	25
Jul-25 11.00	0.03	-	-	-	23.73	-0.08	-	37
Jul-25 11.50	0.10	-	-	-	22.09	-0.25	-	54
Jul-25 12.00	0.28	0.26	0.26	0.26	20.45	-0.54	2	20
Jul-25 12.50	0.63	-	-	-	18.94	-0.84	-	40
Jul-25 13.00	1.09	-	-	-	18.02	-0.98	-	2
Aug-25 11.00	0.10	-	-	-	24.54	-0.17	-	26
Aug-25 11.50	0.22	-	-	-	22.99	-0.32	-	2
Aug-25 12.00	0.41	0.42	0.42	0.36	21.45	-0.51	2	13
Aug-25 12.50	0.71	-	-	-	20.00	-0.73	-	4
Aug-25 13.00	1.12	-	-	-	19.01	-0.89	-	1
Sep-25 7.50	-	-	-	-	33.76	-	-	150
Sep-25 8.00	-	-	-	-	32.34	-	-	4
Sep-25 8.25	-	-	-	-	31.62	-0.01	-	1
Sep-25 8.75	0.01	-	-	-	30.20	-0.01	-	8
Sep-25 9.00	0.01	-	-	-	29.49	-0.02	-	15
Sep-25 9.25	0.02	-	-	-	28.78	-0.03	-	41
Sep-25 9.50	0.03	-	-	-	28.07	-0.04	-	211
Sep-25 9.75	0.04	-	-	-	27.35	-0.05	-	102
Sep-25 10.00	0.05	-	-	-	26.64	-0.07	-	608
Sep-25 10.50	0.10	-	-	-	25.22	-0.13	-	197
Sep-25 11.00	0.18	-	-	-	23.79	-0.22	-	3,008
Sep-25 11.50	0.31	0.28	0.28	0.28	22.37	-0.34	1	148
Sep-25 12.00	0.51	0.50	0.52	0.50	20.95	-0.50	94	868
Sep-25 12.50	0.79	0.78	0.78	0.78	19.57	-0.67	4	7,560
Sep-25 13.00	1.15	-	-	-	18.40	-0.83	-	77
Sep-25 13.50	1.60	-	-	-	17.23	-0.95	-	25
Sep-25 14.00	2.08	-	-	-	16.06	-1.00	-	5
Sep-25 15.00	3.08	-	-	-	13.73	-1.00	-	25
Dec-25 7.00	0.01	-	-	-	34.06	-0.01	-	765
Dec-25 7.75	0.02	-	-	-	32.13	-0.02	-	10
Dec-25 8.00	0.03	-	-	-	31.48	-0.02	-	67
Dec-25 8.50	0.04	-	-	-	30.19	-0.04	-	43
Dec-25 9.00	0.07	-	-	-	28.90	-0.06	-	1,185
Dec-25 9.25	0.09	-	-	-	28.26	-0.08	-	204
Dec-25 9.50	0.11	-	-	-	27.61	-0.09	-	32
Dec-25 9.75	0.14	-	-	-	26.97	-0.11	-	822
Dec-25 10.00	0.17	-	-	-	26.32	-0.14	-	10,643
Dec-25 10.50	0.25	-	-	-	25.04	-0.20	-	7,552
Dec-25 11.00	0.36	-	-	-	23.75	-0.27	-	41,988
Dec-25 11.50	0.51	-	-	-	22.46	-0.36	-	5,334
Dec-25 12.00	0.70	-	-	-	21.17	-0.47	-	18,377
Dec-25 12.50	0.96	-	-	-	19.90	-0.60	-	171
Dec-25 13.00	1.27	-	-	-	18.75	-0.73	-	27
Dec-25 13.50	1.65	-	-	-	17.59	-0.85	-	50
Dec-25 14.00	2.09	-	-	-	16.44	-0.95	-	9
Dec-25 14.50	2.58	2.53	2.53	2.52	15.28	-1.00	211	72
Dec-25 15.00	3.08	-	-	-	14.13	-1.00	-	26
Dec-25 15.50	3.58	-	-	-	12.97	-1.00	-	1
Mar-26 7.50	0.05	-	-	-	30.41	-0.04	-	8
Mar-26 7.75	0.06	-	-	-	29.81	-0.05	-	3
Mar-26 8.00	0.07	-	-	-	29.21	-0.05	-	4
Mar-26 8.50	0.11	-	-	-	28.02	-0.08	-	10
Mar-26 8.75	0.13	-	-	-	27.42	-0.10	-	7
Mar-26 9.00	0.17	-	-	-	26.82	-0.12	-	62
Mar-26 9.25	0.20	-	-	-	26.22	-0.14	-	172
Mar-26 9.50	0.23	-	-	-	25.63	-0.16	-	22
Mar-26 9.75	0.28	-	-	-	25.03	-0.19	-	36
Mar-26 10.00	0.33	-	-	-	24.43	-0.21	-	520
Mar-26 10.50	0.45	-	-	-	23.24	-0.28	-	1,712
Mar-26 11.00	0.60	-	-	-	22.04	-0.36	-	5,463
Mar-26 11.50	0.79	0.75	0.75	0.75	20.85	-0.46	87	330
Mar-26 12.00	1.03	-	-	-	19.65	-0.56	-	161
Mar-26 12.50	1.31	-	-	-	18.44	-0.67	-	174
Mar-26 13.00	1.65	-	-	-	17.13	-0.77	-	22
Mar-26 13.50	2.04	-	-	-	15.83	-0.87	-	5
Mar-26 14.00	2.48	-	-	-	14.53	-0.94	-	10
Mar-26 15.00	3.43	-	-	-	11.92	-1.00	-	27
Mar-26 16.00	4.42	-	-	-	9.32	-1.00	-	1
Jun-26 7.75	0.10	-	-	-	29.28	-0.06	-	3
Jun-26 8.25	0.14	-	-	-	28.10	-0.09	-	25
Jun-26 9.25	0.27	-	-	-	25.74	-0.16	-	20
Jun-26 9.75	0.36	-	-	-	24.56	-0.20	-	1
Jun-26 10.00	0.41	-	-	-	23.97	-0.23	-	5,601
Jun-26 10.50	0.54	-	-	-	22.78	-0.29	-	3,052
Jun-26 11.00	0.70	-	-	-	21.60	-0.37	-	8,958
Jun-26 12.00	1.11	-	-	-	19.24	-0.54	-	15,217
Jun-26 12.50	1.39	-	-	-	18.08	-0.64	-	399
Jun-26 13.00	1.72	-	-	-	17.02	-0.74	-	191
Jun-26 14.50	2.97	-	-	-	13.84	-0.96	-	4
Sep-26 6.75	0.08	-	-	-	30.50	-0.05	-	2
Sep-26 11.50	1.15	-	-	-	19.66	-0.52	-	51
Sep-26 12.00	1.41	-	-	-	18.52	-0.60	-	75
Sep-26 12.50	1.71	-	-	-	17.40	-0.69	-	75
Dec-26 8.00	0.23	-	-	-	26.53	-0.12	-	9,500
Dec-26 8.75	0.35	-	-	-	25.02	-0.17	-	1
Dec-26 9.00	0.40	-	-	-	24.52	-0.19	-	13,015
Dec-26 9.50	0.51	-	-	-	23.51	-0.24	-	750
Dec-26 10.00	0.64	-	-	-	22.50	-0.29	-	34,060
Dec-26 10.50	0.81	-	-	-	21.50	-0.36	-	1,000
Dec-26 11.00	0.99	-	-	-	20.49	-0.43	-	15,621
Dec-26 11.50	1.22	-	-	-	19.48	-0.51	-	3,190
Dec-26 12.00	1.48	-	-	-	18.48	-0.59	-	6,760
Dec-26 12.50	1.77	-	-	-	17.50	-0.67	-	110
Dec-26 13.00	2.11	-	-	-	16.64	-0.76	-	12,000
Dec-26 13.50	2.50	-	-	-	15.78	-0.83	-	1
Dec-26 14.00	2.91	-	-	-	14.92	-0.89	-	3
Dec-26 15.00	3.82	-	-	-	13.20	-0.97	-	4,000
Dec-26 19.50	8.22	-	-	-	5.46	-1.00	-	5
Mar-27 7.25	0.19	-	-	-	26.86	-0.10	-	4
Mar-27 8.00	0.30	-	-	-	25.49	-0.14	-	1
Mar-27 10.00	0.81	-	-	-	21.84	-0.34	-	245
Mar-27 11.50	1.46	-	-	-	19.10	-0.55	-	216
Mar-27 12.00	1.73	-	-	-	18.19	-0.63	-	210
Mar-27 12.50	2.05	-	-	-	17.30	-0.70	-	401
Jun-27 8.00	0.33	-	-	-	24.80	-0.15	-	25,000
Jun-27 9.50	0.68	-	-	-	22.31	-0.28	-	40
Jun-27 11.50	1.50	-	-	-	18.98	-0.54	-	69
Jun-27 12.00	1.78	-	-	-	18.14	-0.61	-	208
Jun-27 12.50	2.10	2.03	2.03	2.03	17.33	-0.69	200	200
Jun-27 13.00	2.45	-	-	-	16.64	-0.76	-	15
Jun-27 14.00	3.24	-	-	-	15.24	-0.87	-	10
Sep-27 10.50	1.25	1.31	1.31	1.31	20.48	-0.45	100	100
Sep-27 11.00	1.49	1.55	1.55	1.55	19.72	-0.51	100	100
Sep-27 11.50	1.76	1.82	1.82	1.82	18.95	-0.58	100	100
Sep-27 12.00	2.06	2.12	2.12	2.12	18.19	-0.65	100	100
Dec-27 7.75	0.39	0.40	0.40	0.37	23.90	-0.16	211	234
Dec-27 8.00	0.44	-	-	-	23.55	-0.18	-	23,001
Dec-27 9.00	0.70	-	-	-	22.15	-0.27	-	7,002
Dec-27 9.75	0.96	-	-	-	21.11	-0.35	-	40
Dec-27 10.00	1.05	-	-	-	20.76	-0.38	-	2
Dec-27 10.50	1.28	-	-	-	20.06	-0.44	-	12,938
Dec-27 11.00	1.51	-	-	-	19.36	-0.51	-	12,629
Dec-27 12.00	2.09	-	-	-	17.96	-0.64	-	4
Dec-27 13.00	2.78	2.74	2.75	2.73	16.72	-0.76	211	231
Dec-27 14.00	3.57	-	-	-	15.60	-0.86	-	3
Dec-27 15.00	4.44	-	-	-	14.47	-0.94	-	4
Dec-28 9.00	1.24	-	-	-	24.50	-0.34	-	14,000
Dec-28 10.00	1.70	-	-	-	23.51	-0.43	-	10,000
Dec-28 11.50	2.53	-	-	-	22.01	-0.57	-	1,000
Jun-29 11.00	2.53	-	-	-	23.42	-0.53	-	140
Dec-29 7.75	1.12	-	-	-	26.27	-0.28	-	30,000
Dec-29 11.00	2.77	-	-	-	23.74	-0.54	-	20,000
Dec-29 12.50	3.76	-	-	-	22.60	-0.66	800	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	1.44	-	-	-	29.15	0.96	-	2
Jul-25 11.00	0.97	-	-	-	27.51	0.89	-	10
Jul-25 12.00	0.25	-	-	-	24.23	0.47	-	46
Aug-25 11.00	1.08	-	-	-	27.73	0.80	-	10
Aug-25 12.00	0.41	-	-	-	24.64	0.50	-	2
Sep-25 11.00	1.21	-	-	-	27.57	0.75	-	2
Sep-25 11.50	0.85	-	-	-	26.15	0.64	-	6
Sep-25 12.00	0.55	0.52	0.52	0.52	24.73	0.51	22	37
Sep-25 13.00	0.17	-	-	-	22.18	0.24	-	275
Dec-25 9.50	2.65	-	-	-	30.69	0.88	-	2
Dec-25 11.50	1.11	-	-	-	25.54	0.63	-	20
Dec-25 14.00	0.12	-	-	-	19.52	0.15	-	5
Dec-25 15.50	0.01	-	-	-	16.05	0.01	-	3,009
Mar-26 9.00	2.82	-	-	-	32.47	0.84	-	11
Mar-26 9.50	2.42	-	-	-	31.28	0.80	-	1
Mar-26 10.00	2.04	-	-	-	30.08	0.75	-	2
Mar-26 11.00	1.36	-	-	-	27.69	0.62	-	7
Mar-26 12.00	0.81	-	-	-	25.30	0.47	-	10
Dec-26 17.00	0.02	-	-	-	16.29	0.02	-	7
Dec-27 12.00	1.17	-	-	-	26.60	0.44	15,000	15,000
Dec-27 16.00	0.23	-	-	-	21.98	0.14	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 12.50	0.11	-	-	-	22.31	-0.73	-	25
Jul-25 10.00	-	-	-	-	27.01	-	-	5
Jul-25 10.50	0.01	-	-	-	25.37	-0.02	-	10
Jul-25 12.00	0.28	-	-	-	20.45	-0.54	-	21
Aug-25 10.50	0.05	-	-	-	26.08	-0.08	-	1
Aug-25 11.00	0.11	-	-	-	24.54	-0.17	-	910
Aug-25 12.00	0.41	-	-	-	21.45	-0.51	-	10
Sep-25 10.50	0.10	-	-	-	25.22	-0.13	-	1
Sep-25 11.00	0.18	-	-	-	23.79	-0.22	-	457
Sep-25 11.00	0.18	-	-	-	23.79	-0.22	-	275
Sep-25 12.50	0.78	-	-	-	19.57	-0.66	-	186
Sep-25 13.50	1.56	-	-	-	17.23	-0.92	-	1
Dec-25 9.00	0.07	-	-	-	28.90	-0.06	-	50
Dec-25 9.50	0.11	-	-	-	27.61	-0.09	-	1
Dec-25 11.00	0.35	-	-	-	23.75	-0.27	-	20
Dec-25 11.50	0.50	-	-	-	22.46	-0.36	-	3,009
Dec-25 13.00	1.25	-	-	-	18.75	-0.70	-	1
Dec-25 13.50	1.61	-	-	-	17.59	-0.80	-	370
Dec-25 17.50	5.43	-	-	-	8.35	-0.99	-	2
Mar-26 9.50	0.23	-	-	-	25.63	-0.16	-	2
Mar-26 9.75	0.27	-	-	-	25.03	-0.18	-	1
Mar-26 11.00	0.59	-	-	-	22.04	-0.35	-	7
Jun-26 12.00	1.09	-	-	-	19.24	-0.52	-	13
Jun-26 13.00	1.67	-	-	-	17.02	-0.71	-	10
Dec-26 10.00	0.63	-	-	-	22.50	-0.28	-	7
Dec-26 11.00	0.97	-	-	-	20.49	-0.41	-	1
Mar-27 11.50	1.44	-	-	-	19.10	-0.53	-	1

	Previous Close	3.42		26/06/25
	SACYR Close	3.47		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.08	-	-	-	18.75	0.68	-	10
Dec-25 3.00	0.48	-	-	-	18.79	0.87	-	70
Dec-25 3.10	0.40	-	-	-	18.74	0.81	-	20
Dec-25 3.20	0.33	-	-	-	18.69	0.74	-	10
Dec-25 3.30	0.26	-	-	-	18.64	0.66	-	10
Mar-26 3.10	0.42	-	-	-	19.33	0.78	-	5
Mar-26 3.30	0.29	-	-	-	19.23	0.65	-	10
Mar-26 3.50	0.19	-	-	-	19.15	0.49	-	10
Mar-26 3.60	0.15	-	-	-	19.14	0.42	-	10
Jun-26 3.20	0.39	-	-	-	19.99	0.69	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.12	-	-	-	16.50	-0.62	-	1
Dec-25 3.00	0.04	-	-	-	20.76	-0.15	-	10

	Previous Close	6.90		26/06/25
	SANTANDER Close	6.89		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 7.00	0.09	-	-	-	24.79	0.39	-	20
Jul-25 5.00	1.89	-	-	-	42.36	1.00	-	40
Jul-25 5.75	1.15	-	-	-	36.73	0.98	-	11
Jul-25 6.00	0.91	-	-	-	34.86	0.95	-	20
Jul-25 6.25	0.67	-	-	-	32.98	0.89	-	10
Jul-25 6.75	0.28	-	-	-	29.23	0.63	-	29
Jul-25 7.00	0.14	-	-	-	28.07	0.43	-	14
Jul-25 7.25	0.07	-	-	-	27.77	0.24	-	38
Jul-25 7.50	0.03	-	-	-	27.47	0.11	-	33
Aug-25 5.00	1.91	-	-	-	42.48	0.98	-	15
Aug-25 6.00	0.96	-	-	-	35.12	0.87	-	1
Aug-25 7.00	0.25	-	-	-	28.46	0.47	-	15,015
Aug-25 7.25	0.15	-	-	-	28.14	0.34	-	30
Aug-25 7.50	0.09	-	-	-	27.83	0.23	-	26
Aug-25 7.75	0.05	-	-	-	27.51	0.14	-	10
Aug-25 8.00	0.02	-	-	-	27.20	0.08	-	24
Sep-25 4.40	2.51	-	-	-	44.68	0.99	-	20
Sep-25 4.50	2.42	-	-	-	44.00	0.98	-	15
Sep-25 4.60	2.32	-	-	-	43.33	0.98	-	105
Sep-25 4.70	2.22	-	-	-	42.66	0.98	-	7
Sep-25 4.80	2.12	-	-	-	41.99	0.97	-	18
Sep-25 4.90	2.03	-	-	-	41.31	0.97	-	5
Sep-25 5.00	1.93	-	-	-	40.64	0.96	-	25,005
Sep-25 5.25	1.70	-	-	-	38.96	0.94	-	33
Sep-25 5.50	1.47	-	-	-	37.28	0.91	-	78
Sep-25 5.75	1.24	-	-	-	35.59	0.88	-	34
Sep-25 6.00	1.03	-	-	-	33.91	0.83	-	15,002
Sep-25 6.25	0.82	-	-	-	32.23	0.77	-	25
Sep-25 6.50	0.64	-	-	-	30.55	0.69	-	25,025
Sep-25 6.75	0.47	-	-	-	28.87	0.60	-	34
Sep-25 7.00	0.34	-	-	-	27.81	0.49	-	90
Sep-25 7.25	0.23	-	-	-	27.51	0.39	-	1,574
Sep-25 7.50	0.16	-	-	-	27.21	0.29	-	561
Sep-25 8.00	0.06	-	-	-	26.60	0.14	-	1
Dec-25 3.90	3.02	-	-	-	45.08	0.99	-	2
Dec-25 4.00	2.92	-	-	-	44.53	0.98	-	25,001
Dec-25 4.10	2.83	-	-	-	43.97	0.98	-	6
Dec-25 4.20	2.73	-	-	-	43.41	0.98	-	10,001
Dec-25 4.30	2.64	-	-	-	42.86	0.97	-	1
Dec-25 4.40	2.54	-	-	-	42.30	0.97	-	168
Dec-25 4.50	2.44	-	-	-	41.74	0.96	-	15,500
Dec-25 4.60	2.35	-	-	-	41.19	0.96	-	155
Dec-25 4.80	2.16	-	-	-	40.07	0.94	-	634
Dec-25 4.90	2.07	-	-	-	39.52	0.93	-	21
Dec-25 5.00	1.98	-	-	-	38.96	0.93	-	10,003
Dec-25 5.25	1.76	-	-	-	37.57	0.90	-	65
Dec-25 5.50	1.54	-	-	-	36.18	0.87	-	249
Dec-25 5.75	1.33	-	-	-	34.78	0.83	-	305
Dec-25 6.00	1.13	-	-	-	33.39	0.78	-	1,457
Dec-25 6.25	0.94	-	-	-	32.00	0.72	-	10,062
Dec-25 6.50	0.77	-	-	-	30.61	0.66	-	86
Dec-25 6.75	0.60	-	-	-	29.22	0.59	-	213
Dec-25 7.00	0.47	-	-	-	28.32	0.51	-	144
Dec-25 7.25	0.37	-	-	-	28.00	0.43	-	198
Dec-25 7.50	0.28	-	-	-	27.69	0.36	-	10,298
Dec-25 7.75	0.21	-	-	-	27.37	0.29	-	40
Dec-25 8.00	0.16	-	-	-	27.06	0.23	-	40,047
Dec-25 8.25	0.11	-	-	-	26.74	0.18	-	40
Dec-25 8.50	0.08	-	-	-	26.43	0.14	-	3
Mar-26 3.60	3.32	-	-	-	44.49	0.99	-	215
Mar-26 4.00	2.93	-	-	-	42.57	0.97	-	11
Mar-26 4.20	2.75	-	-	-	41.61	0.96	-	25
Mar-26 4.40	2.56	-	-	-	40.65	0.95	-	10
Mar-26 4.60	2.38	-	-	-	39.70	0.93	-	14
Mar-26 4.70	2.29	-	-	-	39.22	0.92	-	25
Mar-26 4.80	2.20	-	-	-	38.74	0.91	-	25
Mar-26 4.90	2.11	-	-	-	38.26	0.90	-	25
Mar-26 5.00	2.02	-	-	-	37.78	0.89	-	32
Mar-26 5.50	1.61	-	-	-	35.38	0.83	-	1
Mar-26 5.75	1.41	-	-	-	34.18	0.79	-	15
Mar-26 6.00	1.22	-	-	-	32.99	0.74	-	129
Mar-26 6.25	1.04	-	-	-	31.79	0.69	-	16
Mar-26 6.50	0.88	-	-	-	30.59	0.64	-	135
Mar-26 6.75	0.73	-	-	-	29.39	0.58	-	300
Mar-26 7.00	0.60	-	-	-	28.60	0.52	-	7,815
Mar-26 7.25	0.49	-	-	-	28.28	0.46	-	150
Mar-26 7.50	0.41	-	-	-	27.97	0.40	-	10
Mar-26 7.75	0.32	-	-	-	27.65	0.34	-	10
Mar-26 8.00	0.26	-	-	-	27.34	0.29	-	11
Mar-26 8.50	0.16	-	-	-	26.71	0.20	-	10
Mar-26 8.75	0.12	-	-	-	26.39	0.16	-	5
Jun-26 3.70	3.22	-	-	-	42.66	0.98	-	100
Jun-26 4.30	2.66	-	-	-	40.11	0.95	-	22
Jun-26 4.60	2.39	-	-	-	38.83	0.92	-	5
Jun-26 4.80	2.22	-	-	-	37.98	0.90	-	25
Jun-26 4.90	2.13	-	-	-	37.55	0.89	-	1
Jun-26 5.00	2.05	-	-	-	37.12	0.88	-	135
Jun-26 5.50	1.65	-	-	-	34.99	0.81	-	3,750
Jun-26 6.00	1.28	-	-	-	32.86	0.73	-	5
Jun-26 6.25	1.11	-	-	-	31.80	0.68	-	4,655
Jun-26 6.50	0.96	-	-	-	30.73	0.63	-	23
Jun-26 6.75	0.81	-	-	-	29.67	0.58	-	10,000
Jun-26 7.00	0.68	-	-	-	28.94	0.53	-	6
Jun-26 7.25	0.57	-	-	-	28.61	0.47	-	10
Jun-26 7.50	0.49	-	-	-	28.29	0.42	-	18
Jun-26 8.00	0.34	-	-	-	27.63	0.33	-	50
Jun-26 9.00	0.14	-	-	-	26.33	0.17	-	10
Sep-26 4.20	2.77	-	-	-	39.66	0.94	-	1
Sep-26 4.50	2.50	-	-	-	38.50	0.92	-	2
Sep-26 4.60	2.42	-	-	-	38.11	0.91	-	25
Sep-26 4.70	2.33	-	-	-	37.73	0.90	-	50
Sep-26 4.80	2.25	-	-	-	37.34	0.88	-	25
Sep-26 4.90	2.17	-	-	-	36.95	0.87	-	25
Sep-26 5.00	2.09	-	-	-	36.56	0.86	-	25
Sep-26 6.25	1.19	-	-	-	31.72	0.67	-	5
Sep-26 6.50	1.03	-	-	-	30.75	0.63	-	16
Dec-26 3.00	3.91	-	-	-	43.31	1.00	-	1
Dec-26 3.50	3.42	-	-	-	41.55	0.98	-	6
Dec-26 3.60	3.32	-	-	-	41.19	0.98	-	5
Dec-26 3.70	3.23	-	-	-	40.84	0.98	-	5
Dec-26 3.80	3.13	-	-	-	40.49	0.97	-	5
Dec-26 3.90	3.04	-	-	-	40.13	0.96	-	5
Dec-26 4.00	2.95	-	-	-	39.78	0.95	-	25,100
Dec-26 4.40	2.60	-	-	-	38.36	0.92	-	50
Dec-26 4.50	2.51	-	-	-	38.01	0.91	-	1
Dec-26 4.60	2.43	-	-	-	37.66	0.90	-	82
Dec-26 4.70	2.34	-	-	-	37.30	0.89	-	50
Dec-26 4.80	2.26	-	-	-	36.95	0.87	-	15,050
Dec-26 4.90	2.18	-	-	-	36.60	0.86	-	50
Dec-26 5.00	2.10	-	-	-	36.24	0.85	-	10,029
Dec-26 5.25	1.91	-	-	-	35.36	0.82	-	25
Dec-26 5.75	1.55	-	-	-	33.59	0.75	-	6
Dec-26 6.00	1.39	-	-	-	32.71	0.71	-	4
Dec-26 6.50	1.08	-	-	-	30.94	0.62	-	5
Dec-26 7.50	0.63	-	-	-	28.78	0.45	-	10
Dec-26 8.00	0.47	-	-	-	28.12	0.37	-	5,000
Dec-26 9.00	0.24	-	-	-	26.82	0.23	-	3
Mar-27 4.50	2.53	-	-	-	37.57	0.90	-	25
Mar-27 4.60	2.45	-	-	-	37.24	0.88	-	25
Mar-27 4.70	2.37	-	-	-	36.92	0.87	-	25
Mar-27 4.80	2.29	-	-	-	36.59	0.86	-	50
Mar-27 4.90	2.21	-	-	-	36.26	0.85	-	50
Mar-27 5.00	2.13	-	-	-	35.93	0.84	-	50
Mar-27 5.25	1.95	-	-	-	35.11	0.80	-	25
Mar-27 6.00	1.45	-	-	-	32.64	0.70	-	25
Mar-27 6.25	1.30	-	-	-	31.81	0.66	-	25
Mar-27 7.50	0.70	-	-	-	28.89	0.46	-	1
Jun-27 3.60	3.32	-	-	-	39.97	0.98	-	7
Jun-27 3.70	3.23	-	-	-	39.67	0.97	-	7
Jun-27 3.80	3.14	-	-	-	39.37	0.96	-	8
Jun-27 4.70	2.37	-	-	-	36.67	0.87	-	1
Jun-27 6.00	1.48	-	-	-	32.77	0.70	-	25
Jun-27 6.25	1.33	-	-	-	32.02	0.66	-	25
Jun-27 6.50	1.19	-	-	-	31.27	0.62	-	25
Jun-27 6.75	1.06	-	-	-	30.52	0.59	-	25
Jun-27 7.00	0.95	-	-	-	29.96	0.55	-	26
Jun-27 7.25	0.84	-	-	-	29.62	0.51	-	25
Dec-27 2.30	4.60	-	-	-	42.80	1.00	-	80
Dec-27 3.50	3.42	-	-	-	39.60	0.98	-	10,001
Dec-27 3.60	3.32	-	-	-	39.34	0.98	-	10
Dec-27 4.20	2.80	-	-	-	37.74	0.92	-	7,000
Dec-27 4.30	2.71	-	-	-	37.47	0.91	-	1
Dec-27 4.90	2.26	-	-	-	35.88	0.83	-	4
Dec-27 5.00	2.19	-	-	-	35.61	0.82	-	2
Dec-27 5.25	2.02	-	-	-	34.95	0.79	-	3
Dec-27 5.50	1.86	-	-	-	34.28	0.76	-	5
Dec-27 7.00	1.05	-	-	-	30.44	0.56	-	2,500
Dec-28 5.00	2.27	-	-	-	36.36	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 6.50	0.01	-	-	-	28.48	-0.08	-	10
Jul-25 4.70	-	-	-	-	44.89	-	-	10
Jul-25 5.50	-	-	-	-	38.89	-0.01	-	1
Jul-25 6.00	0.01	-	-	-	35.14	-0.05	-	10
Jul-25 6.25	0.03	-	-	-	33.26	-0.11	-	251
Jul-25 6.50	0.07	-	-	-	31.39	-0.21	-	20
Jul-25 6.75	0.13	-	-	-	29.51	-0.37	-	40
Jul-25 7.00	0.25	-	-	-	28.35	-0.57	-	113
Jul-25 7.25	0.42	-	-	-	28.05	-0.76	-	16
Jul-25 7.50	0.63	-	-	-	27.75	-0.89	-	1
Jul-25 7.75	0.87	-	-	-	27.44	-0.97	-	15
Jul-25 8.00	1.11	-	-	-	27.14	-1.00	-	20
Jul-25 8.50	1.61	-	-	-	26.54	-1.00	-	5
Aug-25 5.50	0.02	-	-	-	38.86	-0.05	-	10
Aug-25 5.75	0.04	-	-	-	37.02	-0.08	-	20
Aug-25 6.00	0.06	-	-	-	35.18	-0.13	-	21
Aug-25 6.50	0.15	-	-	-	31.50	-0.28	-	2
Aug-25 6.75	0.23	-	-	-	29.66	-0.40	-	403
Aug-25 7.00	0.35	-	-	-	28.52	-0.53	-	15,044
Aug-25 7.25	0.50	-	-	-	28.20	-0.67	-	1
Aug-25 8.50	1.61	-	-	-	26.63	-1.00	-	10
Sep-25 3.20	-	-	-	-	52.92	-	-	32,000
Sep-25 3.50	-	-	-	-	50.90	-	-	1
Sep-25 3.60	-	-	-	-	50.23	-	-	2
Sep-25 3.70	-	-	-	-	49.56	-	-	106
Sep-25 3.90	-	-	-	-	48.21	-	-	20,150
Sep-25 4.00	-	-	-	-	47.54	-0.01	-	57,506
Sep-25 4.10	-	-	-	-	46.87	-0.01	-	20
Sep-25 4.20	0.01	-	-	-	46.19	-0.01	-	50,028
Sep-25 4.30	0.01	-	-	-	45.52	-0.01	-	9,013
Sep-25 4.40	0.01	-	-	-	44.85	-0.01	-	18
Sep-25 4.50	0.01	-	-	-	44.17	-0.02	-	112
Sep-25 4.70	0.01	-	-	-	42.83	-0.02	-	2
Sep-25 4.80	0.02	-	-	-	42.16	-0.03	-	35
Sep-25 4.90	0.02	-	-	-	41.48	-0.03	-	10
Sep-25 5.00	0.02	-	-	-	40.81	-0.04	-	135
Sep-25 5.25	0.04	-	-	-	39.13	-0.06	-	56
Sep-25 5.50	0.06	-	-	-	37.45	-0.09	-	205
Sep-25 5.75	0.08	-	-	-	35.76	-0.13	-	106
Sep-25 6.00	0.11	-	-	-	34.08	-0.17	-	5,037
Sep-25 6.25	0.16	0.16	0.16	0.16	32.40	-0.24	5	227
Sep-25 6.50	0.23	-	-	-	30.72	-0.31	-	7,510
Sep-25 6.75	0.31	-	-	-	29.04	-0.41	-	153
Sep-25 7.00	0.42	-	-	-	27.98	-0.51	-	12
Sep-25 7.25	0.57	-	-	-	27.68	-0.62	-	1
Sep-25 7.75	0.94	-	-	-	27.07	-0.80	-	5
Sep-25 8.50	1.62	-	-	-	26.17	-0.97	-	15
Dec-25 2.90	-	-	-	-	49.76	-	-	32
Dec-25 3.00	-	-	-	-	49.20	-	-	110
Dec-25 3.10	-	-	-	-	48.65	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	48.09	-0.01	-	117,500
Dec-25 3.40	0.01	-	-	-	46.98	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	46.42	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	45.86	-0.01	-	103
Dec-25 3.70	0.02	-	-	-	45.31	-0.02	-	26,003
Dec-25 3.80	0.02	-	-	-	44.75	-0.02	-	25,081
Dec-25 4.00	0.02	-	-	-	43.64	-0.03	-	104,957
Dec-25 4.10	0.03	-	-	-	43.08	-0.03	-	32
Dec-25 4.20	0.03	-	-	-	42.52	-0.04	-	10,035
Dec-25 4.30	0.04	-	-	-	41.97	-0.04	-	405
Dec-25 4.40	0.04	-	-	-	41.41	-0.05	-	20,351
Dec-25 4.50	0.05	-	-	-	40.85	-0.05	-	5,790
Dec-25 4.60	0.06	0.06	0.06	0.06	40.30	-0.06	100	341
Dec-25 4.70	0.07	-	-	-	39.74	-0.07	-	5,005
Dec-25 4.80	0.07	-	-	-	39.18	-0.08	-	240
Dec-25 4.90	0.08	-	-	-	38.63	-0.09	-	20
Dec-25 5.00	0.09	-	-	-	38.07	-0.10	-	6,272
Dec-25 5.25	0.12	-	-	-	36.68	-0.13	-	15,881
Dec-25 5.50	0.16	-	-	-	35.29	-0.16	-	15,320
Dec-25 5.75	0.21	-	-	-	33.89	-0.20	-	424
Dec-25 6.00	0.26	-	-	-	32.50	-0.25	-	2,349
Dec-25 6.25	0.33	-	-	-	31.11	-0.31	-	128
Dec-25 6.50	0.41	-	-	-	29.72	-0.37	-	58
Dec-25 6.75	0.50	-	-	-	28.33	-0.45	-	10
Dec-25 7.00	0.63	-	-	-	27.43	-0.52	-	165
Dec-25 7.50	0.94	-	-	-	26.80	-0.67	-	5,000
Dec-25 8.00	1.33	-	-	-	26.17	-0.79	-	120
Mar-26 3.30	0.02	-	-	-	44.13	-0.02	-	2
Mar-26 3.70	0.03	-	-	-	42.21	-0.03	-	10
Mar-26 3.90	0.04	-	-	-	41.25	-0.04	-	7
Mar-26 4.00	0.05	-	-	-	40.77	-0.04	-	2
Mar-26 4.10	0.05	-	-	-	40.29	-0.05	-	5
Mar-26 4.20	0.06	-	-	-	39.81	-0.05	-	5
Mar-26 5.00	0.15	-	-	-	35.98	-0.12	-	15,012
Mar-26 5.25	0.18	-	-	-	34.78	-0.15	-	110
Mar-26 5.50	0.23	-	-	-	33.58	-0.19	-	22,611
Mar-26 5.75	0.28	-	-	-	32.38	-0.22	-	863
Mar-26 6.00	0.34	-	-	-	31.19	-0.27	-	10,511
Mar-26 6.25	0.41	-	-	-	29.99	-0.32	-	2
Mar-26 6.50	0.50	-	-	-	28.79	-0.37	-	5
Mar-26 6.75	0.59	-	-	-	27.59	-0.44	-	12
Mar-26 7.00	0.72	-	-	-	26.80	-0.50	-	2
Mar-26 7.25	0.86	-	-	-	26.48	-0.57	-	5
Mar-26 7.50	1.03	-	-	-	26.17	-0.63	-	101
Mar-26 7.75	1.20	-	-	-	25.85	-0.69	-	1
Mar-26 8.00	1.39	-	-	-	25.54	-0.74	-	7
Jun-26 3.10	0.03	-	-	-	43.22	-0.02	-	1
Jun-26 3.80	0.07	-	-	-	40.24	-0.05	-	25,000
Jun-26 4.10	0.09	-	-	-	38.96	-0.07	-	3
Jun-26 4.20	0.10	-	-	-	38.53	-0.08	-	5
Jun-26 4.30	0.11	-	-	-	38.11	-0.08	-	5
Jun-26 4.40	0.13	-	-	-	37.68	-0.09	-	5
Jun-26 4.50	0.14	-	-	-	37.25	-0.10	-	3,751
Jun-26 4.70	0.17	-	-	-	36.40	-0.12	-	5
Jun-26 4.80	0.18	-	-	-	35.98	-0.13	-	6
Jun-26 4.90	0.20	-	-	-	35.55	-0.14	-	5
Jun-26 5.50	0.32	-	-	-	32.99	-0.22	-	21
Jun-26 5.75	0.39	-	-	-	31.93	-0.26	-	10
Jun-26 6.00	0.46	-	-	-	30.86	-0.30	-	2
Jun-26 6.25	0.54	-	-	-	29.80	-0.35	-	3,502
Jun-26 6.50	0.63	-	-	-	28.73	-0.40	-	775
Jun-26 7.00	0.86	-	-	-	26.94	-0.51	-	11
Jun-26 7.25	1.01	-	-	-	26.61	-0.56	-	100
Sep-26 4.00	0.11	-	-	-	38.10	-0.07	-	2
Sep-26 6.00	0.51	-	-	-	30.35	-0.30	-	10
Sep-26 7.00	0.93	-	-	-	26.77	-0.49	-	5
Dec-26 2.50	0.02	-	-	-	42.16	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	41.10	-0.02	-	60,000
Dec-26 3.20	0.06	-	-	-	39.69	-0.04	-	10
Dec-26 3.40	0.08	-	-	-	38.98	-0.05	-	2
Dec-26 3.50	0.09	-	-	-	38.63	-0.05	-	5
Dec-26 3.60	0.10	-	-	-	38.27	-0.06	-	50,002
Dec-26 4.00	0.14	-	-	-	36.86	-0.09	-	25,007
Dec-26 4.20	0.17	-	-	-	36.15	-0.10	-	25
Dec-26 4.30	0.19	-	-	-	35.80	-0.11	-	15,000
Dec-26 4.40	0.20	-	-	-	35.44	-0.12	-	10,000
Dec-26 4.60	0.24	-	-	-	34.74	-0.14	-	80
Dec-26 4.70	0.26	-	-	-	34.38	-0.15	-	5
Dec-26 4.80	0.28	-	-	-	34.03	-0.16	-	15,000
Dec-26 4.90	0.30	-	-	-	33.68	-0.17	-	150
Dec-26 5.00	0.32	-	-	-	33.32	-0.18	-	250
Dec-26 5.25	0.38	-	-	-	32.44	-0.21	-	600
Dec-26 6.50	0.79	-	-	-	28.02	-0.41	-	5
Dec-26 6.75	0.91	-	-	-	27.14	-0.45	-	10
Mar-27 5.25	0.42	-	-	-	31.83	-0.22	-	470
Mar-27 6.75	0.96	-	-	-	26.89	-0.45	-	371
Jun-27 3.00	0.07	-	-	-	37.88	-0.04	-	15,000
Jun-27 4.00	0.19	-	-	-	34.88	-0.10	-	1
Jun-27 5.50	0.55	-	-	-	30.38	-0.26	-	42
Dec-27 3.30	0.13	-	-	-	35.35	-0.07	-	20
Dec-27 3.50	0.16	-	-	-	34.81	-0.08	-	10,040
Dec-27 3.90	0.22	-	-	-	33.75	-0.11	-	10
Dec-27 4.00	0.24	-	-	-	33.48	-0.12	-	42
Dec-27 4.20	0.28	-	-	-	32.95	-0.13	-	7,000
Dec-27 4.40	0.33	-	-	-	32.42	-0.15	-	51,025
Dec-27 4.70	0.40	-	-	-	31.62	-0.18	-	10
Dec-27 5.25	0.56	-	-	-	30.16	-0.25	-	11,500
Dec-27 5.75	0.73	-	-	-	28.82	-0.31	-	7,725
Dec-27 6.00	0.83	-	-	-	28.16	-0.34	-	150
Dec-27 6.25	0.92	-	-	-	27.49	-0.38	-	150
Dec-27 6.50	1.04	-	-	-	26.83	-0.42	-	150
Dec-27 6.75	1.16	-	-	-	26.16	-0.45	-	150
Dec-27 7.00	1.28	-	-	-	25.65	-0.49	-	2,500
Dec-27 7.25	1.44	-	-	-	25.32	-0.53	-	150
Dec-27 7.50	1.59	-	-	-	25.00	-0.57	-	150
Dec-28 4.20	0.41	-	-	-	32.51	-0.16	-	10,000
Dec-29 3.90	0.44	-	-	-	32.86	-0.15	-	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	0.91	-	-	-	34.86	0.95	-	20
Jul-25 6.75	0.28	-	-	-	29.23	0.63	-	20
Jul-25 7.00	0.14	-	-	-	28.07	0.43	-	5
Jul-25 7.75	0.01	-	-	-	27.16	0.04	-	1,117
Aug-25 7.00	0.25	-	-	-	28.46	0.47	-	10
Sep-25 4.40	2.51	-	-	-	44.68	0.98	-	10
Sep-25 6.00	1.03	-	-	-	33.91	0.82	-	25
Sep-25 6.25	0.82	-	-	-	32.23	0.76	-	10
Sep-25 6.50	0.64	-	-	-	30.55	0.69	-	1
Sep-25 6.75	0.47	-	-	-	28.87	0.59	-	5
Dec-25 3.40	3.40	-	-	-	47.87	0.98	-	30
Dec-25 4.00	2.82	-	-	-	44.53	0.96	-	20
Dec-25 5.50	1.47	-	-	-	36.18	0.83	-	50
Dec-25 5.75	1.27	-	-	-	34.78	0.79	-	1
Dec-25 6.25	0.90	-	-	-	32.00	0.69	-	110
Dec-25 7.00	0.45	-	-	-	28.32	0.48	-	2
Mar-26 4.00	2.87	-	-	-	42.57	0.94	-	5
Mar-26 7.25	0.49	-	-	-	28.28	0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 6.75	-	-	-	-	27.47	-0.08	-	600
Jul-25 6.25	0.03	-	-	-	33.26	-0.11	-	550
Aug-25 6.25	0.10	-	-	-	33.34	-0.19	-	560
Aug-25 7.00	0.34	-	-	-	28.52	-0.53	-	30
Aug-25 7.75	0.89	-	-	-	27.57	-0.86	-	3
Sep-25 6.50	0.22	-	-	-	30.72	-0.31	-	1
Dec-25 4.00	0.03	-	-	-	43.64	-0.03	-	30,000
Dec-25 4.80	0.07	-	-	-	39.18	-0.08	-	420
Dec-25 4.90	0.08	-	-	-	38.63	-0.09	-	300
Dec-25 5.00	0.09	-	-	-	38.07	-0.10	-	2
Dec-25 5.50	0.16	-	-	-	35.29	-0.16	-	8
Dec-25 5.75	0.20	-	-	-	33.89	-0.20	-	540
Dec-25 6.00	0.26	-	-	-	32.50	-0.25	-	1
Dec-25 6.25	0.32	-	-	-	31.11	-0.30	-	750
Mar-26 5.75	0.28	-	-	-	32.38	-0.22	-	500
Jun-26 6.00	0.45	-	-	-	30.86	-0.29	-	660

	Previous Close	10.09		26/06/25
	SOLARIA Close	10.05		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	3.05	-	-	-	40.77	1.00	-	10
Jul-25 7.75	2.31	2.20	2.20	2.20	39.85	1.00	20	20
Jul-25 8.00	2.06	2.00	2.00	2.00	39.54	0.99	10	10
Jul-25 8.25	1.81	-	-	-	39.23	0.98	-	20
Jul-25 9.00	1.11	-	-	-	38.31	0.89	-	10
Jul-25 9.50	0.71	-	-	-	37.70	0.75	-	70
Jul-25 9.75	0.54	-	-	-	37.39	0.65	-	20
Jul-25 10.50	0.19	0.16	0.16	0.16	36.56	0.33	20	20
Aug-25 7.00	3.07	-	-	-	40.65	0.99	-	6
Aug-25 7.25	2.82	-	-	-	40.34	0.99	-	20
Aug-25 7.50	2.58	-	-	-	40.03	0.98	-	10
Aug-25 9.00	1.24	-	-	-	38.19	0.81	-	20
Aug-25 9.50	0.88	-	-	-	37.58	0.69	-	20
Aug-25 10.00	0.59	-	-	-	36.97	0.55	-	80
Aug-25 10.50	0.37	-	-	-	36.44	0.41	-	10
Aug-25 11.00	0.22	-	-	-	35.93	0.28	-	1
Aug-25 11.50	0.12	-	-	-	35.41	0.17	-	30
Sep-25 6.50	3.58	-	-	-	40.12	0.99	-	1
Sep-25 7.50	2.62	-	-	-	39.12	0.95	-	10
Sep-25 9.25	1.20	-	-	-	37.38	0.72	-	1
Sep-25 10.50	0.53	-	-	-	36.18	0.44	-	40
Dec-25 6.25	3.89	-	-	-	39.74	0.97	-	1
Dec-25 7.50	2.77	-	-	-	39.04	0.89	-	10
Dec-25 7.75	2.57	-	-	-	38.89	0.87	-	2
Dec-25 8.25	2.19	-	-	-	38.61	0.82	-	1
Dec-25 8.50	2.00	-	-	-	38.47	0.79	-	11
Dec-25 9.00	1.67	-	-	-	38.19	0.72	-	40
Dec-25 9.50	1.37	-	-	-	37.91	0.65	-	27
Dec-25 10.50	0.90	-	-	-	37.36	0.50	-	1
Mar-26 8.00	2.56	-	-	-	38.91	0.81	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.00	-	-	-	-	39.94	-0.01	-	15
Jul-25 8.25	0.01	-	-	-	39.63	-0.02	-	4
Sep-25 8.00	0.09	-	-	-	38.50	-0.09	-	10
Sep-25 8.50	0.16	-	-	-	38.00	-0.15	-	110
Sep-25 9.00	0.28	-	-	-	37.50	-0.24	-	4
Dec-25 5.25	0.01	-	-	-	41.21	-0.01	-	5
Dec-25 6.00	0.03	-	-	-	40.79	-0.02	-	4
Dec-25 7.50	0.17	-	-	-	39.95	-0.11	-	50
Dec-25 9.00	0.57	0.52	0.52	0.52	39.10	-0.29	50	60
Mar-26 6.50	0.13	-	-	-	40.31	-0.07	-	100
Mar-26 9.75	1.12	-	-	-	38.91	-0.39	-	31

	Previous Close	19.04		26/06/25
	TECNICAS REUNIDAS Close	19.12		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 20.16	0.28	-	-	-	34.38	0.28	-	5
Jul-25 21.07	0.11	-	-	-	34.26	0.14	-	5
Sep-25 10.54	8.63	-	-	-	41.39	1.00	-	10
Sep-25 14.66	4.63	-	-	-	38.30	0.94	-	3
Sep-25 16.04	3.42	-	-	-	37.27	0.86	-	9
Sep-25 16.95	2.70	-	-	-	36.59	0.79	-	5
Sep-25 20.16	0.90	-	-	-	34.81	0.42	-	6
Dec-25 18.33	2.37	-	-	-	35.64	0.63	-	3
Jun-26 11.91	7.64	-	-	-	39.37	0.93	-	2
Dec-26 11.91	7.87	-	-	-	38.98	0.90	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.66	-	-	-	-	39.02	-	-	5
Jul-25 15.12	-	-	-	-	38.61	-0.01	-	5
Jul-25 16.95	0.07	-	-	-	36.95	-0.08	-	5
Jul-25 17.41	0.13	-	-	-	36.53	-0.14	-	2
Aug-25 15.12	0.05	-	-	-	39.05	-0.04	-	3
Aug-25 15.58	0.08	-	-	-	38.64	-0.06	-	5
Aug-25 16.04	0.13	-	-	-	38.23	-0.09	-	2
Aug-25 17.87	0.49	-	-	-	36.60	-0.28	-	5
Sep-25 8.70	-	-	-	-	43.46	-	-	529
Sep-25 9.62	-	-	-	-	42.77	-	-	1
Sep-25 12.83	0.02	-	-	-	40.37	-0.01	-	7
Sep-25 14.66	0.11	-	-	-	38.99	-0.06	-	4
Dec-25 8.70	-	-	-	-	41.90	-	-	25
Dec-25 12.37	0.10	-	-	-	39.79	-0.04	-	5
Jun-26 15.12	1.08	-	-	-	39.97	-0.21	-	1

	Previous Close	4.48		26/06/25
	TELEFONICA Close	4.48		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.50	0.07	-	-	-	17.32	0.49	-	150
Jul-25 4.70	0.01	-	-	-	16.34	0.13	-	30
Aug-25 4.70	0.04	-	-	-	17.36	0.26	-	8
Sep-25 4.00	0.55	-	-	-	24.58	0.85	-	13
Sep-25 4.30	0.30	-	-	-	20.88	0.69	-	50
Sep-25 4.50	0.16	-	-	-	18.54	0.52	-	46
Sep-25 4.60	0.12	-	-	-	18.08	0.42	-	342
Sep-25 4.70	0.08	-	-	-	17.63	0.32	-	116
Sep-25 4.80	0.05	-	-	-	17.18	0.23	-	400
Sep-25 4.90	0.03	-	-	-	16.72	0.16	-	80
Sep-25 5.00	0.02	-	-	-	16.27	0.10	-	40
Sep-25 5.25	-	-	-	-	15.14	0.02	-	150
Dec-25 3.60	0.94	-	-	-	25.08	0.93	-	75
Dec-25 3.90	0.67	-	-	-	22.87	0.85	-	150
Dec-25 4.00	0.59	-	-	-	22.13	0.82	-	1
Dec-25 4.10	0.51	-	-	-	21.40	0.78	-	200
Dec-25 4.20	0.43	-	-	-	20.66	0.73	-	225
Dec-25 4.30	0.36	-	-	-	19.92	0.67	-	10,411
Dec-25 4.40	0.29	-	-	-	19.19	0.61	-	184
Dec-25 4.50	0.23	-	-	-	18.52	0.54	-	63,102
Dec-25 4.60	0.18	-	-	-	18.18	0.47	-	224
Dec-25 4.70	0.14	-	-	-	17.85	0.40	-	44,135
Dec-25 4.80	0.11	-	-	-	17.51	0.33	-	1,511
Dec-25 4.90	0.08	-	-	-	17.18	0.26	-	115
Dec-25 5.00	0.05	-	-	-	16.84	0.20	-	1,574
Dec-25 5.25	0.02	-	-	-	16.01	0.09	-	350
Mar-26 3.40	1.13	-	-	-	25.51	0.95	-	10
Mar-26 4.20	0.45	-	-	-	20.75	0.71	-	105
Mar-26 4.30	0.39	-	-	-	20.15	0.65	-	192
Mar-26 4.40	0.32	-	-	-	19.56	0.60	-	4
Mar-26 4.50	0.26	0.24	0.24	0.24	19.02	0.54	50	834
Mar-26 4.60	0.22	-	-	-	18.78	0.47	-	7
Mar-26 4.70	0.18	-	-	-	18.55	0.41	-	35,000
Mar-26 4.80	0.14	-	-	-	18.31	0.35	-	10
Mar-26 4.90	0.11	-	-	-	18.07	0.29	-	3
Mar-26 5.00	0.09	-	-	-	17.83	0.24	-	10
Jun-26 4.20	0.47	-	-	-	20.36	0.69	-	30,020
Jun-26 4.40	0.34	0.33	0.33	0.33	19.45	0.59	3	25,004
Jun-26 4.60	0.24	-	-	-	18.85	0.47	-	35
Jun-26 4.70	0.20	-	-	-	18.65	0.42	-	150
Jun-26 4.80	0.17	-	-	-	18.46	0.37	-	150
Jun-26 4.90	0.14	-	-	-	18.27	0.31	-	2,503
Jun-26 5.00	0.11	-	-	-	18.07	0.27	-	10
Sep-26 4.60	0.27	-	-	-	19.18	0.47	-	3
Dec-26 3.70	0.86	-	-	-	22.08	0.88	-	25
Dec-26 3.90	0.70	-	-	-	21.47	0.81	-	17
Dec-26 4.00	0.63	-	-	-	21.17	0.76	-	22,650
Dec-26 4.20	0.49	-	-	-	20.56	0.67	-	46
Dec-26 4.30	0.43	-	-	-	20.25	0.62	-	10
Dec-26 4.40	0.38	-	-	-	19.95	0.57	-	2
Dec-26 4.50	0.33	-	-	-	19.67	0.52	-	20,005
Dec-26 4.60	0.28	-	-	-	19.52	0.47	-	35,000
Dec-26 4.70	0.24	-	-	-	19.37	0.42	-	10
Dec-26 4.90	0.18	-	-	-	19.07	0.34	-	2
Mar-27 4.80	0.24	-	-	-	19.76	0.39	-	4
Jun-27 4.00	0.65	-	-	-	21.93	0.74	-	8
Jun-27 4.80	0.26	-	-	-	20.44	0.40	-	150
Jun-27 4.90	0.23	-	-	-	20.30	0.36	-	150
Jun-27 5.00	0.20	-	-	-	20.16	0.33	-	150
Jun-27 5.75	0.07	-	-	-	19.10	0.14	-	20
Dec-27 4.00	0.68	-	-	-	23.09	0.72	-	110
Dec-27 4.20	0.56	-	-	-	22.75	0.63	-	1
Dec-27 4.40	0.46	-	-	-	22.40	0.55	-	10
Dec-27 4.50	0.42	-	-	-	22.24	0.51	-	26
Dec-27 4.60	0.38	-	-	-	22.10	0.48	-	1
Dec-27 4.70	0.34	-	-	-	21.97	0.45	-	30,000
Dec-27 5.00	0.25	-	-	-	21.57	0.36	-	415
Dec-27 5.25	0.19	-	-	-	21.24	0.29	-	165
Dec-27 6.00	0.08	-	-	-	20.23	0.15	-	12,000
Jun-28 4.00	0.70	-	-	-	24.17	0.70	-	100
Jun-28 5.00	0.30	-	-	-	22.88	0.38	-	4
Dec-28 4.00	0.72	-	-	-	24.99	0.69	-	18
Dec-28 4.80	0.40	-	-	-	24.08	0.44	-	10
Dec-28 5.25	0.28	-	-	-	23.61	0.34	-	50
Dec-29 3.40	1.14	-	-	-	26.58	0.92	-	10
Dec-29 4.30	0.61	-	-	-	25.77	0.58	-	1
Dec-29 4.50	0.54	-	-	-	25.60	0.52	-	7
Dec-29 5.00	0.40	-	-	-	25.15	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	-	-	-	-	21.85	-0.01	-	1
Jul-25 4.10	-	-	-	-	20.61	-0.03	-	5
Jul-25 4.30	0.02	-	-	-	18.12	-0.16	-	2
Jul-25 4.40	0.04	-	-	-	16.88	-0.31	-	3
Jul-25 4.50	0.08	-	-	-	15.76	-0.52	-	42
Jul-25 4.60	0.14	-	-	-	15.27	-0.74	-	62
Jul-25 4.70	0.22	-	-	-	14.78	-0.91	-	4
Aug-25 4.30	0.05	-	-	-	19.38	-0.26	-	4
Aug-25 4.40	0.08	-	-	-	18.14	-0.36	-	2
Aug-25 4.60	0.17	-	-	-	16.53	-0.64	-	1
Aug-25 4.70	0.24	-	-	-	16.04	-0.78	-	1
Aug-25 5.00	0.52	-	-	-	14.57	-1.00	-	10
Sep-25 3.40	0.01	-	-	-	31.27	-0.03	-	30
Sep-25 3.50	0.01	-	-	-	30.03	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	28.80	-0.05	-	715
Sep-25 3.70	0.02	-	-	-	27.56	-0.06	-	103
Sep-25 3.80	0.02	-	-	-	26.33	-0.08	-	1,022
Sep-25 3.90	0.03	-	-	-	25.10	-0.11	-	43
Sep-25 4.00	0.04	-	-	-	23.86	-0.14	-	74
Sep-25 4.10	0.05	-	-	-	22.63	-0.18	-	217
Sep-25 4.20	0.07	-	-	-	21.39	-0.24	-	1,015
Sep-25 4.30	0.09	-	-	-	20.16	-0.30	-	70
Sep-25 4.40	0.12	0.10	0.10	0.10	18.93	-0.39	2	57,567
Sep-25 4.50	0.15	-	-	-	17.82	-0.49	-	89
Sep-25 4.60	0.21	-	-	-	17.36	-0.59	-	152
Sep-25 4.70	0.27	-	-	-	16.91	-0.70	-	153
Sep-25 5.00	0.52	-	-	-	15.55	-0.95	-	4
Dec-25 2.60	-	-	-	-	32.31	-0.01	-	3
Dec-25 2.70	-	-	-	-	31.57	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	29.36	-0.03	-	10
Dec-25 3.10	0.01	-	-	-	28.63	-0.03	-	75
Dec-25 3.20	0.02	-	-	-	27.89	-0.04	-	1
Dec-25 3.30	0.02	-	-	-	27.15	-0.06	-	49
Dec-25 3.40	0.03	-	-	-	26.42	-0.07	-	16
Dec-25 3.50	0.04	-	-	-	25.68	-0.09	-	10,112
Dec-25 3.60	0.05	-	-	-	24.95	-0.11	-	1,872
Dec-25 3.70	0.06	-	-	-	24.21	-0.14	-	13
Dec-25 3.80	0.07	-	-	-	23.47	-0.17	-	624
Dec-25 3.90	0.09	-	-	-	22.74	-0.21	-	199
Dec-25 4.00	0.11	-	-	-	22.00	-0.25	-	80,004
Dec-25 4.10	0.14	-	-	-	21.27	-0.30	-	20,221
Dec-25 4.20	0.17	-	-	-	20.53	-0.36	-	200
Dec-25 4.30	0.20	-	-	-	19.79	-0.42	-	1,566
Dec-25 4.40	0.24	-	-	-	19.06	-0.49	-	242
Dec-25 4.50	0.29	0.30	0.30	0.30	18.39	-0.56	7	1,792
Dec-25 4.60	0.35	-	-	-	18.05	-0.63	-	80,233
Dec-25 4.70	0.42	-	-	-	17.72	-0.70	-	42,188
Dec-25 4.80	0.49	-	-	-	17.38	-0.76	-	30
Dec-25 5.00	0.65	-	-	-	16.71	-0.86	-	17
Dec-25 5.25	0.88	-	-	-	15.88	-0.95	-	100
Dec-25 5.50	1.12	-	-	-	15.04	-0.98	-	100
Dec-25 5.75	1.36	-	-	-	14.20	-1.00	-	425
Dec-25 6.00	1.61	-	-	-	13.37	-1.00	-	153
Dec-25 6.25	1.86	-	-	-	12.53	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.82	-	-	3
Mar-26 3.20	0.02	-	-	-	24.88	-0.06	-	4
Mar-26 3.50	0.05	-	-	-	23.09	-0.11	-	2
Mar-26 3.60	0.06	-	-	-	22.50	-0.13	-	100
Mar-26 3.70	0.07	-	-	-	21.90	-0.16	-	60,000
Mar-26 3.80	0.09	-	-	-	21.31	-0.19	-	30,000
Mar-26 3.90	0.11	-	-	-	20.71	-0.23	-	122
Mar-26 4.00	0.14	-	-	-	20.12	-0.27	-	142
Mar-26 4.10	0.16	-	-	-	19.52	-0.32	-	30
Mar-26 4.20	0.19	-	-	-	18.93	-0.37	-	149
Mar-26 4.30	0.23	-	-	-	18.33	-0.42	-	30
Mar-26 4.40	0.27	-	-	-	17.74	-0.48	-	30,001
Mar-26 4.50	0.32	-	-	-	17.20	-0.55	-	10
Mar-26 4.60	0.38	-	-	-	16.96	-0.61	-	15,000
Mar-26 4.70	0.44	-	-	-	16.73	-0.67	-	35,000
Jun-26 3.40	0.06	-	-	-	21.46	-0.12	-	1,316
Jun-26 3.50	0.07	-	-	-	21.00	-0.14	-	25
Jun-26 3.60	0.09	-	-	-	20.55	-0.17	-	3,000
Jun-26 3.70	0.11	-	-	-	20.10	-0.21	-	100
Jun-26 3.90	0.16	-	-	-	19.19	-0.28	-	27
Jun-26 4.00	0.19	-	-	-	18.73	-0.33	-	25
Jun-26 4.10	0.22	-	-	-	18.28	-0.37	-	10
Jun-26 4.20	0.26	-	-	-	17.83	-0.43	-	30,525
Jun-26 4.30	0.30	-	-	-	17.37	-0.48	-	12
Jun-26 4.40	0.35	0.37	0.37	0.37	16.92	-0.54	3	25,004
Jun-26 5.00	0.77	-	-	-	15.54	-0.83	-	36
Jun-26 5.50	1.21	-	-	-	14.58	-0.95	-	300
Sep-26 3.20	0.04	-	-	-	20.81	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	20.44	-0.10	-	1
Sep-26 4.00	0.20	-	-	-	17.89	-0.33	-	10,000
Sep-26 4.10	0.24	-	-	-	17.53	-0.38	-	607
Sep-26 6.00	1.70	-	-	-	13.65	-0.99	-	5
Dec-26 3.50	0.11	-	-	-	18.80	-0.19	-	4
Dec-26 3.60	0.13	-	-	-	18.49	-0.22	-	1
Dec-26 3.80	0.18	-	-	-	17.88	-0.29	-	1
Dec-26 3.90	0.22	-	-	-	17.58	-0.34	-	1,280
Dec-26 4.00	0.26	-	-	-	17.28	-0.38	-	22,004
Dec-26 4.10	0.30	-	-	-	16.97	-0.42	-	1
Dec-26 4.30	0.39	-	-	-	16.36	-0.52	-	45
Dec-26 4.40	0.45	-	-	-	16.06	-0.57	-	35
Dec-26 4.50	0.51	-	-	-	15.78	-0.62	-	31
Dec-26 4.60	0.57	-	-	-	15.63	-0.66	-	35,000
Dec-26 4.80	0.72	-	-	-	15.33	-0.75	-	50
Dec-26 5.00	0.87	-	-	-	15.03	-0.82	-	1
Dec-26 6.00	1.78	-	-	-	13.55	-0.98	-	4
Dec-26 6.25	2.02	-	-	-	13.17	-0.99	-	17
Mar-27 4.00	0.27	-	-	-	17.07	-0.38	-	30
Mar-27 4.10	0.32	-	-	-	16.82	-0.42	-	25
Mar-27 4.20	0.36	-	-	-	16.57	-0.47	-	600
Mar-27 4.70	0.66	-	-	-	15.54	-0.69	-	1
Jun-27 3.80	0.24	-	-	-	16.79	-0.34	-	10
Jun-27 3.90	0.27	-	-	-	16.58	-0.38	-	19
Jun-27 4.00	0.32	-	-	-	16.36	-0.42	-	10
Jun-27 4.30	0.47	-	-	-	15.72	-0.55	-	10
Jun-27 4.40	0.53	-	-	-	15.50	-0.59	-	5
Dec-27 2.20	0.01	-	-	-	19.93	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	18.56	-0.13	-	7,500
Dec-27 4.00	0.40	-	-	-	16.85	-0.45	-	3
Dec-27 4.10	0.45	-	-	-	16.68	-0.48	-	3
Dec-27 4.20	0.51	-	-	-	16.51	-0.52	-	1
Dec-27 4.60	0.76	-	-	-	15.86	-0.67	-	250
Dec-27 4.70	0.82	-	-	-	15.73	-0.70	-	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	0.03	-	-	-	16.83	0.29	-	1
Sep-25 4.20	0.38	-	-	-	22.11	0.76	-	10
Dec-25 3.00	1.37	-	-	-	29.49	0.96	-	5
Dec-25 4.50	0.17	-	-	-	18.52	0.44	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w4 4.60	0.12	-	-	-	12.13	-1.00	-	700
Jul-25 4.20	0.01	-	-	-	19.37	-0.08	-	650
Aug-25 4.20	0.03	-	-	-	20.63	-0.18	-	660
Sep-25 3.80	0.02	-	-	-	26.33	-0.08	-	270
Sep-25 4.00	0.04	-	-	-	23.86	-0.14	-	10
Sep-25 4.10	0.05	-	-	-	22.63	-0.18	-	570
Sep-25 4.30	0.09	-	-	-	20.16	-0.30	-	1
Sep-25 5.00	0.51	-	-	-	15.55	-0.91	-	9
Dec-25 3.60	0.05	-	-	-	24.95	-0.11	-	240
Dec-25 3.90	0.09	-	-	-	22.74	-0.21	-	300
Dec-25 4.00	0.11	-	-	-	22.00	-0.25	-	5
Dec-25 4.10	0.14	-	-	-	21.27	-0.30	-	590
Dec-25 4.30	0.20	-	-	-	19.79	-0.42	-	750
Dec-25 5.00	0.65	-	-	-	16.71	-0.85	-	10
Dec-25 7.50	3.10	-	-	-	8.35	-0.99	-	5
Dec-25 8.50	4.09	-	-	-	5.01	-0.99	-	48
Dec-25 9.50	5.08	-	-	-	3.59	-0.99	-	50
Dec-25 10.00	5.57	-	-	-	3.59	-0.99	-	53
Dec-25 11.00	6.56	-	-	-	3.59	-0.99	-	52
Dec-25 12.00	7.56	-	-	-	3.59	-0.99	-	361
Dec-25 16.50	12.01	-	-	-	3.59	-0.99	-	38
Mar-26 4.10	0.16	-	-	-	19.52	-0.31	-	600
Mar-26 4.30	0.23	-	-	-	18.33	-0.41	-	680
Mar-26 5.00	0.66	-	-	-	16.01	-0.80	-	5
Mar-26 7.75	3.31	-	-	-	9.47	-0.99	-	750

	Previous Close	1.92		26/06/25
	UNICAJA Close	1.94		26/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.00	0.09	-	-	-	29.92	-0.65	-	5
Dec-25 1.30	-	-	-	-	29.48	-0.03	-	8

	Previous Close	97.40		26/06/25
	VIDRALA Close	98.20		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	7.83	-	-	-	21.87	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.25	-	-	-	21.17	-0.25	-	5
Mar-26 105.00	10.32	-	-	-	17.99	-0.65	-	4

	Previous Close	59.40		26/06/25
	VISCOFAN Close	60.00		26/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 62.98	0.10	-	-	-	14.59	0.10	-	1
Aug-25 62.98	0.48	-	-	-	16.18	0.23	-	1
Aug-25 64.95	0.13	-	-	-	15.07	0.09	-	1
Sep-25 62.98	0.90	-	-	-	16.45	0.30	-	1
Dec-25 49.20	11.48	-	-	-	21.08	0.94	-	1
Dec-25 64.95	0.97	-	-	-	15.51	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 55.11	0.03	-	-	-	18.17	-0.03	-	1
Jul-25 59.04	0.52	-	-	-	16.05	-0.33	-	4
Jul-25 61.01	1.45	-	-	-	14.93	-0.66	-	1
Jul-25 62.98	3.01	-	-	-	13.76	-0.93	-	10
Aug-25 59.04	1.00	-	-	-	16.89	-0.37	-	2
Sep-25 51.17	0.12	-	-	-	20.66	-0.05	-	1
Sep-25 53.14	0.24	-	-	-	19.68	-0.09	-	1
Sep-25 59.04	1.40	-	-	-	16.76	-0.39	-	2
Dec-25 53.14	0.56	-	-	-	15.77	-0.16	-	1
Dec-25 55.11	0.94	-	-	-	15.12	-0.24	-	1
Dec-25 59.04	2.31	-	-	-	13.83	-0.49	-	4
Dec-25 61.01	3.35	-	-	-	13.10	-0.63	-	2
Dec-25 62.98	4.65	-	-	-	12.29	-0.77	-	3
Mar-26 57.08	2.03	-	-	-	14.74	-0.37	-	1
Mar-26 59.04	2.85	-	-	-	14.26	-0.48	-	1
Mar-26 62.98	5.14	-	-	-	13.24	-0.71	-	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.