Boletin

DAILY BULLETIN 07/24/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	12,056	-	-	12,056	-
MINI IBEX-35	1,873	120	98	2,091	1.22
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	6,944	2,166	19,240	28,350	0.11
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	68,961	-	-	68,961
MINI IBEX-35	2,483	85,051	88,768	176,302
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,645,624	1,652,977	4,215,658	7,514,259
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,067.90		24/07/25
	IBEX - 35 Close	14,256.50		24/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,292.3	14,229	14,349	14,202	12,012	68,796
19-Sep-25	14,307.0	14,301	14,321	14,297	44	75
17-Oct-25	14,295.0	-	-	-	-	-
19-Dec-25	14,235.0	-	-	-	-	90
20-Mar-26	14,230.0	-	-	-	-	-
19-Jun-26	14,074.0	-	-	-	-	-
18-Sep-26	13,999.0	-	-	-	-	-
18-Dec-26	13,918.0	-	-	-	-	-
19-Mar-27	13,912.0	-	-	-	-	-
18-Jun-27	13,760.0	-	-	-	-	-
17-Sep-27	13,690.0	-	-	-	-	-
17-Dec-27	13,622.0	-	-	-	-	-
16-Jun-28	13,498.0	-	-	-	-	-
15-Dec-28	13,368.0	-	-	-	-	-
15-Jun-29	13,260.0	-	-	-	-	-
21-Dec-29	13,152.0	-	-	-	-	-
21-Jun-30	13,036.0	-	-	-	-	-

	Previous Close	-		24/07/25
	MINI IBEX-35 Close	-		24/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	14,278.0	-	-	-	-	-
01-Aug-25	14,281.0	-	-	-	-	-
08-Aug-25	14,287.0	-	-	-	-	-
15-Aug-25	14,292.3	14,240	14,350	14,205	1,868	2,440
19-Sep-25	14,307.0	14,260	14,320	14,260	5	42
17-Oct-25	14,295.0	-	-	-	-	-
19-Dec-25	14,235.0	-	-	-	-	1
20-Mar-26	14,230.0	-	-	-	-	-
19-Jun-26	14,074.0	-	-	-	-	-
18-Sep-26	13,999.0	-	-	-	-	-
18-Dec-26	13,918.0	-	-	-	-	-
19-Mar-27	13,912.0	-	-	-	-	-
18-Jun-27	13,760.0	-	-	-	-	-
17-Sep-27	13,690.0	-	-	-	-	-
17-Dec-27	13,622.0	-	-	-	-	-
16-Jun-28	13,498.0	-	-	-	-	-
15-Dec-28	13,368.0	-	-	-	-	-
15-Jun-29	13,260.0	-	-	-	-	-
21-Dec-29	13,152.0	-	-	-	-	-
21-Jun-30	13,036.0	-	-	-	-	-

	Previous Close	-		24/07/25
	MICRO IBEX-35 Close	-		24/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,292.3	-	-	-	-	-
19-Sep-25	14,307.0	-	-	-	-	-

	Previous Close	1,251.00		24/07/25
	IBEX BANCOS Close	1,281.50		24/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,283.0	-	-	-	-	-
19-Sep-25	1,284.0	-	-	-	-	-
17-Oct-25	1,277.0	-	-	-	-	-
19-Dec-25	1,266.0	-	-	-	-	-
20-Mar-26	1,270.0	-	-	-	-	-
19-Jun-26	1,244.0	-	-	-	-	-
18-Sep-26	1,247.0	-	-	-	-	-
18-Dec-26	1,229.0	-	-	-	-	-
19-Mar-27	1,232.0	-	-	-	-	-
18-Jun-27	1,208.0	-	-	-	-	-
17-Sep-27	1,211.0	-	-	-	-	-
17-Dec-27	1,194.0	-	-	-	-	-
16-Jun-28	1,176.0	-	-	-	-	-
15-Dec-28	1,164.0	-	-	-	-	-
15-Jun-29	1,148.0	-	-	-	-	-
21-Dec-29	1,137.0	-	-	-	-	-
21-Jun-30	1,121.0	-	-	-	-	-

	Previous Close	1,640.80		24/07/25
	IBEX ENERGIA Close	1,650.70		24/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,650.2	-	-	-	-	-
19-Sep-25	1,653.0	-	-	-	-	-
17-Oct-25	1,656.0	-	-	-	-	-
19-Dec-25	1,657.0	-	-	-	-	-
20-Mar-26	1,635.0	-	-	-	-	-
19-Jun-26	1,638.0	-	-	-	-	-
18-Sep-26	1,595.0	-	-	-	-	-
18-Dec-26	1,597.0	-	-	-	-	-
19-Mar-27	1,576.0	-	-	-	-	-
18-Jun-27	1,579.0	-	-	-	-	-
17-Sep-27	1,538.0	-	-	-	-	-
17-Dec-27	1,541.0	-	-	-	-	-
16-Jun-28	1,528.0	-	-	-	-	-
15-Dec-28	1,492.0	-	-	-	-	-
15-Jun-29	1,480.0	-	-	-	-	-
21-Dec-29	1,448.0	-	-	-	-	-
21-Jun-30	1,437.0	-	-	-	-	-

	Previous Close	387.30		24/07/25
	IBEX - 35 Impacto DIV Close	387.30		24/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	390.0	-	-	-	-	-
19-Sep-25	401.0	-	-	-	-	-
17-Oct-25	434.0	-	-	-	-	-
19-Dec-25	547.0	-	-	-	-	5,725
18-Dec-26	558.0	-	-	-	-	600
17-Dec-27	536.0	-	-	-	-	75
15-Dec-28	527.0	-	-	-	-	150
21-Dec-29	514.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	165.30		24/07/25
	ACCIONA Close	169.40		24/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	169.60	-	-	-	-	-
19-Sep-25	169.92	-	-	-	-	1,229
17-Oct-25	170.17	-	-	-	-	-
19-Dec-25	170.72	-	-	-	-	-
20-Mar-26	171.48	-	-	-	-	-
19-Jun-26	172.20	-	-	-	-	-
18-Sep-26	167.44	-	-	-	-	-
18-Dec-26	168.15	-	-	-	-	-
19-Mar-27	168.90	-	-	-	-	-
18-Jun-27	169.67	-	-	-	-	-
17-Sep-27	164.86	-	-	-	-	-
17-Dec-27	165.70	-	-	-	-	-
16-Jun-28	167.47	-	-	-	-	-
15-Dec-28	163.61	-	-	-	-	-
15-Jun-29	165.57	-	-	-	-	-
21-Dec-29	161.94	-	-	-	-	-
21-Jun-30	164.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	169.60	-	-	-	-	-
19-Sep-25	169.92	-	-	-	-	-
17-Oct-25	170.17	-	-	-	-	-
19-Dec-25	170.72	-	-	-	-	-
20-Mar-26	171.48	-	-	-	-	-
19-Jun-26	172.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	169.40	-	-	-	-	-

	Previous Close	25.06		24/07/25
	ACCIONA ENERGIA Close	24.48		24/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	24.51	-	-	-	-	-
19-Sep-25	24.56	-	-	-	-	5
17-Oct-25	24.59	-	-	-	-	-
19-Dec-25	24.67	-	-	-	-	-
20-Mar-26	24.78	-	-	-	-	-
19-Jun-26	24.38	-	-	-	-	-
18-Sep-26	24.49	-	-	-	-	-
18-Dec-26	24.59	-	-	-	-	-
19-Mar-27	24.70	-	-	-	-	-
18-Jun-27	24.31	-	-	-	-	-
17-Sep-27	24.43	-	-	-	-	-
17-Dec-27	24.55	-	-	-	-	-
16-Jun-28	24.31	-	-	-	-	-
15-Dec-28	24.58	-	-	-	-	-
15-Jun-29	24.38	-	-	-	-	-
21-Dec-29	24.69	-	-	-	-	-
21-Jun-30	24.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	24.51	-	-	-	-	-
19-Sep-25	24.56	-	-	-	-	-
17-Oct-25	24.59	-	-	-	-	-
19-Dec-25	24.67	-	-	-	-	-
20-Mar-26	24.78	-	-	-	-	-
19-Jun-26	24.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.48	-	-	-	-	-

	Previous Close	10.78		24/07/25
	ACERINOX Close	10.27		24/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.28	-	-	-	-	-
19-Sep-25	10.30	-	-	-	-	-
17-Oct-25	10.32	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	-
20-Mar-26	10.07	-	-	-	-	-
19-Jun-26	10.11	-	-	-	-	-
18-Sep-26	9.82	-	-	-	-	-
18-Dec-26	9.86	-	-	-	-	-
19-Mar-27	9.56	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.31	-	-	-	-	-
17-Dec-27	9.36	-	-	-	-	-
16-Jun-28	9.11	-	-	-	-	-
15-Dec-28	8.86	-	-	-	-	-
15-Jun-29	8.60	-	-	-	-	-
21-Dec-29	8.34	-	-	-	-	-
21-Jun-30	8.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.28	-	-	-	-	-
19-Sep-25	10.30	-	-	-	-	-
17-Oct-25	10.32	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	-
20-Mar-26	10.07	-	-	-	-	-
19-Jun-26	10.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.27	-	-	-	-	-

	Previous Close	59.90		24/07/25
	ACS Close	61.15		24/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	61.22	-	-	-	-	-
19-Sep-25	61.34	-	-	-	-	102
17-Oct-25	61.43	-	-	-	-	-
19-Dec-25	61.63	-	-	-	-	-
20-Mar-26	61.40	-	-	-	-	-
19-Jun-26	61.66	-	-	-	-	-
18-Sep-26	60.21	-	-	-	-	-
18-Dec-26	60.46	-	-	-	-	-
19-Mar-27	60.19	-	-	-	-	-
18-Jun-27	60.46	-	-	-	-	-
17-Sep-27	58.98	-	-	-	-	-
17-Dec-27	59.28	-	-	-	-	-
16-Jun-28	59.36	-	-	-	-	-
15-Dec-28	58.13	-	-	-	-	-
15-Jun-29	58.26	-	-	-	-	-
21-Dec-29	57.12	-	-	-	-	-
21-Jun-30	57.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	61.22	-	-	-	-	-
19-Sep-25	61.34	-	-	-	-	-
17-Oct-25	61.43	-	-	-	-	-
19-Dec-25	61.63	-	-	-	-	-
20-Mar-26	61.40	-	-	-	-	-
19-Jun-26	61.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.15	-	-	-	-	-

	Previous Close	23.47		24/07/25
	AENA Close	23.60		24/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.63	-	-	-	-	-
19-Sep-25	23.67	-	-	-	-	30
17-Oct-25	23.71	-	-	-	-	-
19-Dec-25	23.78	-	-	-	-	-
20-Mar-26	23.89	-	-	-	-	-
19-Jun-26	22.93	-	-	-	-	-
18-Sep-26	23.02	-	-	-	-	-
18-Dec-26	23.12	-	-	-	-	-
19-Mar-27	23.22	-	-	-	-	-
18-Jun-27	22.21	-	-	-	-	-
17-Sep-27	22.32	-	-	-	-	-
17-Dec-27	22.43	-	-	-	-	-
16-Jun-28	21.54	-	-	-	-	-
15-Dec-28	21.79	-	-	-	-	-
15-Jun-29	20.89	-	-	-	-	-
21-Dec-29	21.16	-	-	-	-	-
21-Jun-30	20.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.63	-	-	-	-	-
19-Sep-25	23.67	-	-	-	-	-
17-Oct-25	23.71	-	-	-	-	-
19-Dec-25	23.78	-	-	-	-	-
20-Mar-26	23.89	-	-	-	-	-
19-Jun-26	22.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.60	-	-	-	-	-

	Previous Close	10.52		24/07/25
	ALMIRALL Close	10.76		24/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.77	-	-	-	-	-
19-Sep-25	10.79	-	-	-	-	-
17-Oct-25	10.81	-	-	-	-	-
19-Dec-25	10.84	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.89	-	-	-	-	-
18-Jun-27	10.74	-	-	-	-	-
17-Sep-27	10.79	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
16-Jun-28	10.76	-	-	-	-	-
15-Dec-28	10.89	-	-	-	-	-
15-Jun-29	10.81	-	-	-	-	-
21-Dec-29	10.95	-	-	-	-	-
21-Jun-30	10.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.77	-	-	-	-	-
19-Sep-25	10.79	-	-	-	-	-
17-Oct-25	10.81	-	-	-	-	-
19-Dec-25	10.84	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-

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

	Previous Close	71.20		24/07/25
	AMADEUS Close	72.30		24/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	72.39	-	-	-	-	-
19-Sep-25	72.52	-	-	-	-	16
17-Oct-25	72.63	-	-	-	-	-
19-Dec-25	72.87	-	-	-	-	-
20-Mar-26	72.65	-	-	-	-	-
19-Jun-26	72.95	-	-	-	-	-
18-Sep-26	72.29	-	-	-	-	-
18-Dec-26	72.60	-	-	-	-	-
19-Mar-27	72.31	-	-	-	-	-
18-Jun-27	72.65	-	-	-	-	-
17-Sep-27	71.89	-	-	-	-	-
17-Dec-27	72.25	-	-	-	-	-
16-Jun-28	72.37	-	-	-	-	-
15-Dec-28	71.95	-	-	-	-	-
15-Jun-29	72.08	-	-	-	-	-
21-Dec-29	71.66	-	-	-	-	-
21-Jun-30	71.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	72.39	-	-	-	-	-
19-Sep-25	72.52	-	-	-	-	-
17-Oct-25	72.63	-	-	-	-	-
19-Dec-25	72.87	-	-	-	-	-
20-Mar-26	72.65	-	-	-	-	-
19-Jun-26	72.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.30	-	-	-	-	-

	Previous Close	29.12		24/07/25
	ARCELORMITTAL Close	28.89		24/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	28.92	-	-	-	-	-
19-Sep-25	28.98	-	-	-	-	102
17-Oct-25	29.02	-	-	-	-	-
19-Dec-25	28.89	-	-	-	-	-
20-Mar-26	29.02	-	-	-	-	-
19-Jun-26	28.94	-	-	-	-	-
18-Sep-26	29.06	-	-	-	-	-
18-Dec-26	28.98	-	-	-	-	-
19-Mar-27	29.10	-	-	-	-	-
18-Jun-27	29.03	-	-	-	-	-
17-Sep-27	29.17	-	-	-	-	-
17-Dec-27	29.12	-	-	-	-	-
16-Jun-28	29.22	-	-	-	-	-
15-Dec-28	29.34	-	-	-	-	-
15-Jun-29	29.48	-	-	-	-	-
21-Dec-29	29.64	-	-	-	-	-
21-Jun-30	29.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	28.92	-	-	-	-	-
19-Sep-25	28.98	-	-	-	-	-
17-Oct-25	29.02	-	-	-	-	-
19-Dec-25	28.89	-	-	-	-	-
20-Mar-26	29.02	-	-	-	-	-
19-Jun-26	28.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.89	-	-	-	-	-

	Previous Close	4.94		24/07/25
	ATRESMEDIA Close	5.01		24/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.02	-	-	-	-	-
19-Sep-25	5.03	-	-	-	-	-
17-Oct-25	5.03	-	-	-	-	-
19-Dec-25	4.87	-	-	-	-	-
20-Mar-26	4.89	-	-	-	-	-
19-Jun-26	4.67	-	-	-	-	-
18-Sep-26	4.69	-	-	-	-	-
18-Dec-26	4.53	-	-	-	-	-
19-Mar-27	4.55	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-
17-Sep-27	4.33	-	-	-	-	-
17-Dec-27	4.17	-	-	-	-	-
16-Jun-28	3.95	-	-	-	-	-
15-Dec-28	3.82	-	-	-	-	-
15-Jun-29	3.86	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.02	-	-	-	-	-
19-Sep-25	5.03	-	-	-	-	-
17-Oct-25	5.03	-	-	-	-	-
19-Dec-25	4.87	-	-	-	-	-
20-Mar-26	4.89	-	-	-	-	-
19-Jun-26	4.67	-	-	-	-	-

	Previous Close	1.50		24/07/25
	AUDAX RENOV Close	1.51		24/07/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.51	-	-	-	-	-

	Previous Close	53.20		24/07/25
	AUXIL. FF.CC Close	54.30		24/07/25

FUTURES AUXIL. FF.CC

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

	Previous Close	2.94		24/07/25
	B.SABADELL Close	2.96		24/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	690
17-Oct-25	2.90	-	-	-	-	-
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.73	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.69	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.57	-	-	-	-	-
17-Dec-27	2.58	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.31	-	-	-	-	-
21-Dec-29	2.27	-	-	-	-	-
21-Jun-30	2.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.89	-	-	-	-	-
17-Oct-25	2.90	-	-	-	-	-
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.85	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-

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

	Previous Close	11.60		24/07/25
	BANKINTER Close	12.38		24/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.39	-	-	-	-	-
19-Sep-25	12.42	12.55	12.65	12.25	126	311
17-Oct-25	12.44	-	-	-	-	-
19-Dec-25	12.18	-	-	-	-	-
20-Mar-26	12.24	-	-	-	-	-
19-Jun-26	12.16	-	-	-	-	-
18-Sep-26	12.06	-	-	-	-	-
18-Dec-26	11.80	-	-	-	-	-
19-Mar-27	11.86	-	-	-	-	-
18-Jun-27	11.78	-	-	-	-	-
17-Sep-27	11.68	-	-	-	-	-
17-Dec-27	11.43	-	-	-	-	-
16-Jun-28	11.41	-	-	-	-	-
15-Dec-28	11.08	-	-	-	-	-
15-Jun-29	11.07	-	-	-	-	-
21-Dec-29	10.75	-	-	-	-	-
21-Jun-30	10.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.39	-	-	-	-	-
19-Sep-25	12.42	-	-	-	-	-
17-Oct-25	12.44	-	-	-	-	-
19-Dec-25	12.18	-	-	-	-	-
20-Mar-26	12.24	-	-	-	-	-
19-Jun-26	12.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.38	-	-	-	-	-

	Previous Close	12.85		24/07/25
	BBVA Close	13.00		24/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	13.00	-	-	-	-	-
01-Aug-25	13.00	-	-	-	-	-
08-Aug-25	13.01	-	-	-	-	-
15-Aug-25	13.01	-	-	-	-	-
19-Sep-25	13.04	13.05	13.05	13.01	68	373
17-Oct-25	12.76	-	-	-	-	-
19-Dec-25	12.80	-	-	-	-	12,500
20-Mar-26	12.86	-	-	-	-	-
19-Jun-26	12.52	-	-	-	-	-
18-Sep-26	12.58	-	-	-	-	-
18-Dec-26	12.34	-	-	-	-	-
19-Mar-27	12.40	-	-	-	-	-
18-Jun-27	12.11	-	-	-	-	-
17-Sep-27	12.17	-	-	-	-	-
17-Dec-27	11.97	-	-	-	-	-
16-Jun-28	11.74	-	-	-	-	-
15-Dec-28	11.61	-	-	-	-	-
15-Jun-29	11.38	-	-	-	-	-
21-Dec-29	11.28	-	-	-	-	-
21-Jun-30	11.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.01	-	-	-	-	-
19-Sep-25	13.04	-	-	-	-	-
17-Oct-25	12.76	-	-	-	-	-
19-Dec-25	12.80	-	-	-	-	-
20-Mar-26	12.86	-	-	-	-	-
19-Jun-26	12.52	-	-	-	-	-

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

	Previous Close	7.64		24/07/25
	CAIXABANK Close	7.94		24/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.95	-	-	-	-	-
19-Sep-25	7.96	8.00	8.00	7.91	75	252
17-Oct-25	7.97	-	-	-	-	-
19-Dec-25	7.85	-	-	-	-	-
20-Mar-26	7.89	-	-	-	-	-
19-Jun-26	7.65	-	-	-	-	-
18-Sep-26	7.68	-	-	-	-	-
18-Dec-26	7.57	-	-	-	-	-
19-Mar-27	7.61	-	-	-	-	-
18-Jun-27	7.38	-	-	-	-	-
17-Sep-27	7.42	-	-	-	-	-
17-Dec-27	7.31	-	-	-	-	-
16-Jun-28	7.20	-	-	-	-	-
15-Dec-28	7.08	-	-	-	-	-
15-Jun-29	6.98	-	-	-	-	-
21-Dec-29	6.88	-	-	-	-	-
21-Jun-30	6.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.95	-	-	-	-	-
19-Sep-25	7.96	-	-	-	-	-
17-Oct-25	7.97	-	-	-	-	-
19-Dec-25	7.85	-	-	-	-	-
20-Mar-26	7.89	-	-	-	-	-
19-Jun-26	7.65	-	-	-	-	-

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

	Previous Close	33.19		24/07/25
	CELLNEX Close	33.14		24/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	33.18	-	-	-	-	-
19-Sep-25	33.24	-	-	-	-	30
17-Oct-25	33.29	-	-	-	-	-
19-Dec-25	33.35	-	-	-	-	-
20-Mar-26	33.50	-	-	-	-	-
19-Jun-26	33.28	-	-	-	-	-
18-Sep-26	33.42	-	-	-	-	-
18-Dec-26	33.20	-	-	-	-	-
19-Mar-27	33.35	-	-	-	-	-
18-Jun-27	33.12	-	-	-	-	-
17-Sep-27	33.28	-	-	-	-	-
17-Dec-27	33.07	-	-	-	-	-
16-Jun-28	33.01	-	-	-	-	-
15-Dec-28	32.97	-	-	-	-	-
15-Jun-29	32.92	-	-	-	-	-
21-Dec-29	32.90	-	-	-	-	-
21-Jun-30	32.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	33.18	-	-	-	-	-
19-Sep-25	33.24	-	-	-	-	-
17-Oct-25	33.29	-	-	-	-	-
19-Dec-25	33.35	-	-	-	-	-
20-Mar-26	33.50	-	-	-	-	-
19-Jun-26	33.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.14	-	-	-	-	-

	Previous Close	25.70		24/07/25
	CIE AUTOMOTIVE Close	26.70		24/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.73	-	-	-	-	-
19-Sep-25	26.78	-	-	-	-	260
17-Oct-25	26.82	-	-	-	-	-
19-Dec-25	26.91	-	-	-	-	-
20-Mar-26	26.48	-	-	-	-	-
19-Jun-26	26.59	-	-	-	-	-
18-Sep-26	26.14	-	-	-	-	-
18-Dec-26	26.26	-	-	-	-	-
19-Mar-27	25.80	-	-	-	-	-
18-Jun-27	25.92	-	-	-	-	-
17-Sep-27	25.47	-	-	-	-	-
17-Dec-27	25.60	-	-	-	-	-
16-Jun-28	25.27	-	-	-	-	-
15-Dec-28	24.95	-	-	-	-	-
15-Jun-29	24.61	-	-	-	-	-
21-Dec-29	24.30	-	-	-	-	-
21-Jun-30	23.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.73	-	-	-	-	-
19-Sep-25	26.78	-	-	-	-	-
17-Oct-25	26.82	-	-	-	-	-
19-Dec-25	26.91	-	-	-	-	-
20-Mar-26	26.48	-	-	-	-	-
19-Jun-26	26.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.70	-	-	-	-	-

	Previous Close	6.06		24/07/25
	COLONIAL Close	6.09		24/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	6.10	-	-	-	-	-
19-Sep-25	6.11	-	-	-	-	135
17-Oct-25	6.12	-	-	-	-	-
19-Dec-25	6.14	-	-	-	-	-
20-Mar-26	6.16	-	-	-	-	-
19-Jun-26	5.88	-	-	-	-	-
18-Sep-26	5.90	-	-	-	-	-
18-Dec-26	5.93	-	-	-	-	-
19-Mar-27	5.96	-	-	-	-	-
18-Jun-27	5.64	-	-	-	-	-
17-Sep-27	5.67	-	-	-	-	-
17-Dec-27	5.70	-	-	-	-	-
16-Jun-28	5.76	-	-	-	-	-
15-Dec-28	5.48	-	-	-	-	-
15-Jun-29	5.55	-	-	-	-	-
21-Dec-29	5.28	-	-	-	-	-
21-Jun-30	5.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	6.10	-	-	-	-	-
19-Sep-25	6.11	-	-	-	-	-
17-Oct-25	6.12	-	-	-	-	-
19-Dec-25	6.14	-	-	-	-	-
20-Mar-26	6.16	-	-	-	-	-
19-Jun-26	5.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.09	-	-	-	-	-

	Previous Close	0.22		24/07/25
	D. FELGUERA Close	0.23		24/07/25

FUTURES D. FELGUERA

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

	Previous Close	17.32		24/07/25
	EBRO FOODS Close	17.36		24/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.38	-	-	-	-	-
19-Sep-25	17.41	-	-	-	-	-
17-Oct-25	17.21	-	-	-	-	-
19-Dec-25	17.26	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-
19-Jun-26	17.17	-	-	-	-	-
18-Sep-26	17.00	-	-	-	-	-
18-Dec-26	16.83	-	-	-	-	-
19-Mar-27	16.91	-	-	-	-	-
18-Jun-27	16.73	-	-	-	-	-
17-Sep-27	16.56	-	-	-	-	-
17-Dec-27	16.40	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Dec-28	15.97	-	-	-	-	-
15-Jun-29	15.90	-	-	-	-	-
21-Dec-29	15.59	-	-	-	-	-
21-Jun-30	15.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.38	-	-	-	-	-
19-Sep-25	17.41	-	-	-	-	-
17-Oct-25	17.21	-	-	-	-	-
19-Dec-25	17.26	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-
19-Jun-26	17.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.36	-	-	-	-	-

	Previous Close	13.27		24/07/25
	ENAGAS Close	13.34		24/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.36	-	-	-	-	-
19-Sep-25	13.38	-	-	-	-	23
17-Oct-25	13.40	-	-	-	-	-
19-Dec-25	13.04	-	-	-	-	-
20-Mar-26	13.10	-	-	-	-	-
19-Jun-26	13.16	-	-	-	-	-
18-Sep-26	12.61	-	-	-	-	-
18-Dec-26	12.26	-	-	-	-	-
19-Mar-27	12.32	-	-	-	-	-
18-Jun-27	12.37	-	-	-	-	-
17-Sep-27	11.83	-	-	-	-	-
17-Dec-27	11.47	-	-	-	-	-
16-Jun-28	11.60	-	-	-	-	-
15-Dec-28	10.43	-	-	-	-	-
15-Jun-29	10.56	-	-	-	-	-
21-Dec-29	9.76	-	-	-	-	-
21-Jun-30	9.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.36	-	-	-	-	-
19-Sep-25	13.38	-	-	-	-	-
17-Oct-25	13.40	-	-	-	-	-
19-Dec-25	13.04	-	-	-	-	-
20-Mar-26	13.10	-	-	-	-	-
19-Jun-26	13.16	-	-	-	-	-

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

	Previous Close	2.87		24/07/25
	ENCE Close	2.88		24/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.83	-	-	-	-	-
19-Sep-25	2.84	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-
19-Jun-26	2.83	-	-	-	-	-
18-Sep-26	2.78	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.75	-	-	-	-	-
18-Jun-27	2.76	-	-	-	-	-
17-Sep-27	2.68	-	-	-	-	-
17-Dec-27	2.61	-	-	-	-	-
16-Jun-28	2.64	-	-	-	-	-
15-Dec-28	2.49	-	-	-	-	-
15-Jun-29	2.52	-	-	-	-	-
21-Dec-29	2.36	-	-	-	-	-
21-Jun-30	2.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.83	-	-	-	-	-
19-Sep-25	2.84	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.81	-	-	-	-	-
19-Jun-26	2.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.88	-	-	-	-	-

	Previous Close	25.45		24/07/25
	ENDESA Close	25.53		24/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.56	-	-	-	-	-
19-Sep-25	25.61	-	-	-	-	606
17-Oct-25	25.65	-	-	-	-	-
19-Dec-25	25.73	-	-	-	-	5,000
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	25.43	-	-	-	-	-
18-Sep-26	24.70	-	-	-	-	-
18-Dec-26	24.80	-	-	-	-	-
19-Mar-27	24.37	-	-	-	-	-
18-Jun-27	24.48	-	-	-	-	-
17-Sep-27	23.74	-	-	-	-	-
17-Dec-27	23.86	-	-	-	-	-
16-Jun-28	23.55	-	-	-	-	-
15-Dec-28	22.93	-	-	-	-	-
15-Jun-29	22.62	-	-	-	-	-
21-Dec-29	22.01	-	-	-	-	-
21-Jun-30	21.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.56	-	-	-	-	-
19-Sep-25	25.61	-	-	-	-	-
17-Oct-25	25.65	-	-	-	-	-
19-Dec-25	25.73	-	-	-	-	-
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	25.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.53	-	-	-	-	-

	Previous Close	4.61		24/07/25
	FAES Close	4.65		24/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.65	-	-	-	-	-

	Previous Close	11.64		24/07/25
	FCC Close	11.66		24/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.67	-	-	-	-	-
19-Sep-25	11.70	-	-	-	-	-
17-Oct-25	11.71	-	-	-	-	-
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.85	-	-	-	-	-
18-Sep-26	11.21	-	-	-	-	-
18-Dec-26	11.26	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.36	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.75	-	-	-	-	-
16-Jun-28	10.87	-	-	-	-	-
15-Dec-28	10.26	-	-	-	-	-
15-Jun-29	10.38	-	-	-	-	-
21-Dec-29	9.76	-	-	-	-	-
21-Jun-30	9.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.67	-	-	-	-	-
19-Sep-25	11.70	-	-	-	-	-
17-Oct-25	11.71	-	-	-	-	-
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.85	-	-	-	-	-

	Previous Close	15.24		24/07/25
	FCC INM Close	15.35		24/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.40	-	-	-	-	-
20-Mar-26	15.54	-	-	-	-	-

	Previous Close	45.36		24/07/25
	FERROVIAL Close	45.71		24/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.76	-	-	-	-	-
19-Sep-25	45.85	-	-	-	-	15
17-Oct-25	45.92	-	-	-	-	-
19-Dec-25	45.68	-	-	-	-	-
20-Mar-26	45.88	-	-	-	-	-
19-Jun-26	45.81	-	-	-	-	-
18-Sep-26	46.00	-	-	-	-	-
18-Dec-26	45.79	-	-	-	-	-
19-Mar-27	45.99	-	-	-	-	-
18-Jun-27	45.94	-	-	-	-	-
17-Sep-27	46.16	-	-	-	-	-
17-Dec-27	45.99	-	-	-	-	-
16-Jun-28	46.47	-	-	-	-	-
15-Dec-28	46.32	-	-	-	-	-
15-Jun-29	46.87	-	-	-	-	-
21-Dec-29	46.80	-	-	-	-	-
21-Jun-30	47.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.76	-	-	-	-	-
19-Sep-25	45.85	-	-	-	-	-
17-Oct-25	45.92	-	-	-	-	-
19-Dec-25	45.68	-	-	-	-	-
20-Mar-26	45.88	-	-	-	-	-
19-Jun-26	45.81	-	-	-	-	-
31-Dec-99	45.71	-	-	-	-	-

	Previous Close	23.06		24/07/25
	FLUIDRA Close	23.18		24/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.21	-	-	-	-	-
19-Sep-25	23.25	-	-	-	-	-
17-Oct-25	23.29	-	-	-	-	-
19-Dec-25	23.06	-	-	-	-	-
20-Mar-26	23.16	-	-	-	-	-
19-Jun-26	23.26	-	-	-	-	-
18-Sep-26	23.03	-	-	-	-	-
18-Dec-26	22.79	-	-	-	-	-
19-Mar-27	22.89	-	-	-	-	-
18-Jun-27	23.00	-	-	-	-	-
17-Sep-27	22.75	-	-	-	-	-
17-Dec-27	22.50	-	-	-	-	-
16-Jun-28	22.74	-	-	-	-	-
15-Dec-28	22.23	-	-	-	-	-
15-Jun-29	22.50	-	-	-	-	-
21-Dec-29	22.02	-	-	-	-	-
21-Jun-30	22.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.21	-	-	-	-	-
19-Sep-25	23.25	-	-	-	-	-
17-Oct-25	23.29	-	-	-	-	-
19-Dec-25	23.06	-	-	-	-	-
20-Mar-26	23.16	-	-	-	-	-
19-Jun-26	23.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.18	-	-	-	-	-

	Previous Close	48.85		24/07/25
	G.CATALANA O Close	48.85		24/07/25

FUTURES G.CATALANA O

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

	Previous Close	3.19		24/07/25
	GESTAMP Close	3.21		24/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	66.40		24/07/25
	GRENERGY Close	65.10		24/07/25

FUTURES GRENERGY

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

	Previous Close	11.89		24/07/25
	GRIFOLS Close	12.20		24/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.21	-	-	-	-	-
19-Sep-25	12.24	-	-	-	-	90
17-Oct-25	12.26	-	-	-	-	-
19-Dec-25	12.30	-	-	-	-	-
20-Mar-26	12.35	-	-	-	-	-
19-Jun-26	12.40	-	-	-	-	-
18-Sep-26	12.45	-	-	-	-	-
18-Dec-26	12.41	-	-	-	-	-
19-Mar-27	12.46	-	-	-	-	-
18-Jun-27	12.42	-	-	-	-	-
17-Sep-27	12.48	-	-	-	-	-
17-Dec-27	12.54	-	-	-	-	-
16-Jun-28	12.47	-	-	-	-	-
15-Dec-28	12.61	-	-	-	-	-
15-Jun-29	12.56	-	-	-	-	-
21-Dec-29	12.62	-	-	-	-	-
21-Jun-30	12.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.21	-	-	-	-	-
19-Sep-25	12.24	-	-	-	-	-
17-Oct-25	12.26	-	-	-	-	-
19-Dec-25	12.30	-	-	-	-	-
20-Mar-26	12.35	-	-	-	-	-
19-Jun-26	12.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.20	-	-	-	-	-

	Previous Close	8.50		24/07/25
	GRIFOLS B Close	8.62		24/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.62	-	-	-	-	-

	Previous Close	4.36		24/07/25
	IAG Close	4.35		24/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.36	-	-	-	-	-
19-Sep-25	4.33	-	-	-	-	59
17-Oct-25	4.33	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.39	-	-	-	-	-
18-Sep-26	4.29	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
16-Jun-28	4.31	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	4.17	-	-	-	-	-
21-Jun-30	4.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.36	-	-	-	-	-
19-Sep-25	4.33	-	-	-	-	-
17-Oct-25	4.33	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.35	-	-	-	-	-

	Previous Close	15.15		24/07/25
	IBERDROLA Close	15.25		24/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	15.25	-	-	-	-	-
01-Aug-25	15.26	-	-	-	-	-
08-Aug-25	15.26	-	-	-	-	-
15-Aug-25	15.27	-	-	-	-	-
19-Sep-25	15.30	15.31	15.41	15.31	55	4,827
17-Oct-25	15.32	-	-	-	-	-
19-Dec-25	15.37	-	-	-	-	-
20-Mar-26	15.20	-	-	-	-	-
19-Jun-26	15.27	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-
18-Dec-26	14.97	-	-	-	-	-
19-Mar-27	14.81	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.54	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
16-Jun-28	14.56	-	-	-	-	-
15-Dec-28	14.34	-	-	-	-	-
15-Jun-29	14.30	-	-	-	-	-
21-Dec-29	14.12	-	-	-	-	-
21-Jun-30	14.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.27	-	-	-	-	-
19-Sep-25	15.30	-	-	-	-	-
17-Oct-25	15.32	-	-	-	-	-
19-Dec-25	15.37	-	-	-	-	-
20-Mar-26	15.20	-	-	-	-	-
19-Jun-26	15.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.25	-	-	-	-	-

	Previous Close	42.90		24/07/25
	INDITEX Close	43.04		24/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	43.04	-	-	-	-	-
01-Aug-25	43.06	-	-	-	-	-
08-Aug-25	43.07	-	-	-	-	-
15-Aug-25	43.09	-	-	-	-	-
19-Sep-25	43.17	43.30	43.61	43.30	6	75
17-Oct-25	43.24	-	-	-	-	-
19-Dec-25	43.09	-	-	-	-	-
20-Mar-26	43.28	-	-	-	-	-
19-Jun-26	42.65	-	-	-	-	-
18-Sep-26	42.83	-	-	-	-	-
18-Dec-26	42.74	-	-	-	-	-
19-Mar-27	42.93	-	-	-	-	-
18-Jun-27	42.33	-	-	-	-	-
17-Sep-27	42.53	-	-	-	-	-
17-Dec-27	42.47	-	-	-	-	-
16-Jun-28	42.18	-	-	-	-	-
15-Dec-28	42.39	-	-	-	-	-
15-Jun-29	42.15	-	-	-	-	-
21-Dec-29	42.44	-	-	-	-	-
21-Jun-30	42.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	43.09	-	-	-	-	-
19-Sep-25	43.17	-	-	-	-	-
17-Oct-25	43.24	-	-	-	-	-
19-Dec-25	43.09	-	-	-	-	-
20-Mar-26	43.28	-	-	-	-	-
19-Jun-26	42.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.04	-	-	-	-	-

	Previous Close	37.28		24/07/25
	INDRA Close	37.94		24/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	37.99	-	-	-	-	-
19-Sep-25	38.06	38.80	38.94	38.00	8	100
17-Oct-25	38.11	-	-	-	-	-
19-Dec-25	38.24	-	-	-	-	-
20-Mar-26	38.41	-	-	-	-	-
19-Jun-26	38.57	-	-	-	-	-
18-Sep-26	38.48	-	-	-	-	-
18-Dec-26	38.64	-	-	-	-	-
19-Mar-27	38.81	-	-	-	-	-
18-Jun-27	38.99	-	-	-	-	-
17-Sep-27	38.81	-	-	-	-	-
17-Dec-27	39.01	-	-	-	-	-
16-Jun-28	39.42	-	-	-	-	-
15-Dec-28	39.49	-	-	-	-	-
15-Jun-29	39.95	-	-	-	-	-
21-Dec-29	40.08	-	-	-	-	-
21-Jun-30	40.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	37.99	-	-	-	-	-
19-Sep-25	38.06	-	-	-	-	-
17-Oct-25	38.11	-	-	-	-	-
19-Dec-25	38.24	-	-	-	-	-
20-Mar-26	38.41	-	-	-	-	-
19-Jun-26	38.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.94	-	-	-	-	-

	Previous Close	54.40		24/07/25
	LABORAT. ROVI Close	57.15		24/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	57.22	-	-	-	-	-
19-Sep-25	57.33	-	-	-	-	5
17-Oct-25	57.41	-	-	-	-	-
19-Dec-25	57.60	-	-	-	-	-
20-Mar-26	57.85	-	-	-	-	-
19-Jun-26	58.09	-	-	-	-	-
18-Sep-26	57.13	-	-	-	-	-
18-Dec-26	57.37	-	-	-	-	-
19-Mar-27	57.63	-	-	-	-	-
18-Jun-27	57.89	-	-	-	-	-
17-Sep-27	56.66	-	-	-	-	-
17-Dec-27	56.95	-	-	-	-	-
16-Jun-28	57.56	-	-	-	-	-
15-Dec-28	56.59	-	-	-	-	-
15-Jun-29	57.26	-	-	-	-	-
21-Dec-29	56.38	-	-	-	-	-
21-Jun-30	57.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	57.22	-	-	-	-	-
19-Sep-25	57.33	-	-	-	-	-
17-Oct-25	57.41	-	-	-	-	-
19-Dec-25	57.60	-	-	-	-	-
20-Mar-26	57.85	-	-	-	-	-
19-Jun-26	58.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.15	-	-	-	-	-

	Previous Close	1.37		24/07/25
	LINEA DIRECTA Close	1.36		24/07/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.36	-	-	-	-	-

	Previous Close	27.34		24/07/25
	LOGISTA Close	27.66		24/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.66	-	-	-	-	-

	Previous Close	3.43		24/07/25
	MAPFRE Close	3.48		24/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.48	-	-	-	-	-
19-Sep-25	3.49	-	-	-	-	1
17-Oct-25	3.49	-	-	-	-	-
19-Dec-25	3.44	-	-	-	-	-
20-Mar-26	3.45	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.33	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.24	-	-	-	-	-
17-Dec-27	3.18	-	-	-	-	-
16-Jun-28	3.11	-	-	-	-	-
15-Dec-28	3.07	-	-	-	-	-
15-Jun-29	3.00	-	-	-	-	-
21-Dec-29	2.97	-	-	-	-	-
21-Jun-30	2.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.48	-	-	-	-	-
19-Sep-25	3.49	-	-	-	-	-
17-Oct-25	3.49	-	-	-	-	-
19-Dec-25	3.44	-	-	-	-	-
20-Mar-26	3.45	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.48	-	-	-	-	-

	Previous Close	7.72		24/07/25
	MELIA HOTELS Close	7.66		24/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.67	-	-	-	-	-
19-Sep-25	7.68	-	-	-	-	-
17-Oct-25	7.70	-	-	-	-	-
19-Dec-25	7.72	-	-	-	-	-
20-Mar-26	7.75	-	-	-	-	-
19-Jun-26	7.79	-	-	-	-	-
18-Sep-26	7.64	-	-	-	-	-
18-Dec-26	7.67	-	-	-	-	-
19-Mar-27	7.70	-	-	-	-	-
18-Jun-27	7.74	-	-	-	-	-
17-Sep-27	7.59	-	-	-	-	-
17-Dec-27	7.62	-	-	-	-	-
16-Jun-28	7.71	-	-	-	-	-
15-Dec-28	7.59	-	-	-	-	-
15-Jun-29	7.68	-	-	-	-	-
21-Dec-29	7.58	-	-	-	-	-
21-Jun-30	7.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.67	-	-	-	-	-
19-Sep-25	7.68	-	-	-	-	-
17-Oct-25	7.70	-	-	-	-	-
19-Dec-25	7.72	-	-	-	-	-
20-Mar-26	7.75	-	-	-	-	-
19-Jun-26	7.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.66	-	-	-	-	-

	Previous Close	11.69		24/07/25
	MERLIN Close	11.87		24/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.88	-	-	-	-	-
19-Sep-25	11.91	-	-	-	-	-
17-Oct-25	11.92	-	-	-	-	-
19-Dec-25	11.77	-	-	-	-	-
20-Mar-26	11.82	-	-	-	-	-
19-Jun-26	11.65	-	-	-	-	-
18-Sep-26	11.70	-	-	-	-	-
18-Dec-26	11.55	-	-	-	-	-
19-Mar-27	11.60	-	-	-	-	-
18-Jun-27	11.34	-	-	-	-	-
17-Sep-27	11.40	-	-	-	-	-
17-Dec-27	11.24	-	-	-	-	-
16-Jun-28	11.05	-	-	-	-	-
15-Dec-28	10.94	-	-	-	-	-
15-Jun-29	10.78	-	-	-	-	-
21-Dec-29	10.69	-	-	-	-	-
21-Jun-30	10.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.88	-	-	-	-	-
19-Sep-25	11.91	-	-	-	-	-
17-Oct-25	11.92	-	-	-	-	-
19-Dec-25	11.77	-	-	-	-	-
20-Mar-26	11.82	-	-	-	-	-
19-Jun-26	11.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.87	-	-	-	-	-

	Previous Close	27.28		24/07/25
	NATURGY Close	27.38		24/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.81	-	-	-	-	-
19-Sep-25	26.86	-	-	-	-	55
17-Oct-25	26.90	-	-	-	-	-
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.61	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	-
18-Sep-26	25.68	-	-	-	-	-
18-Dec-26	25.31	-	-	-	-	-
19-Mar-27	25.42	-	-	-	-	-
18-Jun-27	24.81	-	-	-	-	-
17-Sep-27	24.47	-	-	-	-	-
17-Dec-27	24.14	-	-	-	-	-
16-Jun-28	23.78	-	-	-	-	-
15-Dec-28	23.02	-	-	-	-	-
15-Jun-29	22.83	-	-	-	-	-
21-Dec-29	21.95	-	-	-	-	-
21-Jun-30	21.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.81	-	-	-	-	-
19-Sep-25	26.86	-	-	-	-	-
17-Oct-25	26.90	-	-	-	-	-
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.61	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.38	-	-	-	-	-

	Previous Close	0.32		24/07/25
	OBRASCON HUARTE Close	0.32		24/07/25

FUTURES OBRASCON HUARTE

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

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.32	-	-	-	-	-

	Previous Close	81.25		24/07/25
	PHARMA MAR Close	83.95		24/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	84.05	-	-	-	-	-
19-Sep-25	84.21	-	-	-	-	-
17-Oct-25	84.33	-	-	-	-	-
19-Dec-25	84.61	-	-	-	-	-
20-Mar-26	84.98	-	-	-	-	-
19-Jun-26	85.34	-	-	-	-	-
18-Sep-26	84.89	-	-	-	-	-
18-Dec-26	85.25	-	-	-	-	-
19-Mar-27	85.63	-	-	-	-	-
18-Jun-27	86.02	-	-	-	-	-
17-Sep-27	85.62	-	-	-	-	-
17-Dec-27	86.06	-	-	-	-	-
16-Jun-28	86.97	-	-	-	-	-
15-Dec-28	87.13	-	-	-	-	-
15-Jun-29	88.16	-	-	-	-	-
21-Dec-29	88.47	-	-	-	-	-
21-Jun-30	89.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	84.05	-	-	-	-	-
19-Sep-25	84.21	-	-	-	-	-
17-Oct-25	84.33	-	-	-	-	-
19-Dec-25	84.61	-	-	-	-	-
20-Mar-26	84.98	-	-	-	-	-
19-Jun-26	85.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.95	-	-	-	-	-

	Previous Close	3.02		24/07/25
	PROSEGUR Close	2.98		24/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.98	-	-	-	-	-

	Previous Close	16.22		24/07/25
	PUIG Close	16.34		24/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.36	-	-	-	-	-
19-Sep-25	16.39	-	-	-	-	10
17-Oct-25	16.41	-	-	-	-	-
19-Dec-25	16.47	-	-	-	-	-
20-Mar-26	16.54	-	-	-	-	-
19-Jun-26	16.21	-	-	-	-	-
18-Sep-26	16.28	-	-	-	-	-
18-Dec-26	16.35	-	-	-	-	-
19-Mar-27	16.42	-	-	-	-	-
18-Jun-27	16.05	-	-	-	-	-
17-Sep-27	16.13	-	-	-	-	-
17-Dec-27	16.21	-	-	-	-	-
16-Jun-28	15.90	-	-	-	-	-
15-Dec-28	16.08	-	-	-	-	-
15-Jun-29	15.73	-	-	-	-	-
21-Dec-29	15.94	-	-	-	-	-
21-Jun-30	15.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.36	-	-	-	-	-
19-Sep-25	16.39	-	-	-	-	-
17-Oct-25	16.41	-	-	-	-	-
19-Dec-25	16.47	-	-	-	-	-
20-Mar-26	16.54	-	-	-	-	-
19-Jun-26	16.21	-	-	-	-	-

	Previous Close	17.44		24/07/25
	REDEIA Close	17.38		24/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.40	-	-	-	-	-
19-Sep-25	17.43	-	-	-	-	20
17-Oct-25	17.46	-	-	-	-	-
19-Dec-25	17.52	-	-	-	-	-
20-Mar-26	17.39	-	-	-	-	-
19-Jun-26	17.47	-	-	-	-	-
18-Sep-26	16.94	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	16.88	-	-	-	-	-
18-Jun-27	16.96	-	-	-	-	-
17-Sep-27	16.44	-	-	-	-	-
17-Dec-27	16.52	-	-	-	-	-
16-Jun-28	16.49	-	-	-	-	-
15-Dec-28	16.04	-	-	-	-	-
15-Jun-29	16.01	-	-	-	-	-
21-Dec-29	15.55	-	-	-	-	-
21-Jun-30	15.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.40	-	-	-	-	-
19-Sep-25	17.43	-	-	-	-	-
17-Oct-25	17.46	-	-	-	-	-
19-Dec-25	17.52	-	-	-	-	-
20-Mar-26	17.39	-	-	-	-	-
19-Jun-26	17.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.38	-	-	-	-	-

	Previous Close	13.20		24/07/25
	REPSOL Close	13.47		24/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	13.47	-	-	-	-	-
01-Aug-25	13.47	-	-	-	-	-
08-Aug-25	13.48	-	-	-	-	-
15-Aug-25	13.48	-	-	-	-	-
19-Sep-25	13.51	-	-	-	-	8,449
17-Oct-25	13.53	-	-	-	-	-
19-Dec-25	13.57	-	-	-	-	10,000
20-Mar-26	13.13	-	-	-	-	-
19-Jun-26	13.18	-	-	-	-	-
18-Sep-26	12.72	-	-	-	-	-
18-Dec-26	12.77	-	-	-	-	-
19-Mar-27	12.36	-	-	-	-	-
18-Jun-27	12.41	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-
17-Dec-27	12.04	-	-	-	-	-
16-Jun-28	11.76	-	-	-	-	-
15-Dec-28	11.45	-	-	-	-	-
15-Jun-29	11.19	-	-	-	-	-
21-Dec-29	10.90	-	-	-	-	-
21-Jun-30	10.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.48	-	-	-	-	-
19-Sep-25	13.51	-	-	-	-	-
17-Oct-25	13.53	-	-	-	-	-
19-Dec-25	13.57	-	-	-	-	-
20-Mar-26	13.13	-	-	-	-	-
19-Jun-26	13.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	3.62		24/07/25
	SACYR Close	3.63		24/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.63	-	-	-	-	-
19-Sep-25	3.64	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.62	-	-	-	-	-
18-Sep-26	3.55	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.46	-	-	-	-	-
17-Dec-27	3.48	-	-	-	-	-
16-Jun-28	3.45	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.38	-	-	-	-	-
21-Dec-29	3.33	-	-	-	-	-
21-Jun-30	3.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.63	-	-	-	-	-
19-Sep-25	3.64	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.63	-	-	-	-	-

	Previous Close	7.38		24/07/25
	SANTANDER Close	7.58		24/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	7.58	-	-	-	-	-
01-Aug-25	7.58	-	-	-	-	-
08-Aug-25	7.58	-	-	-	-	-
15-Aug-25	7.59	-	-	-	-	-
19-Sep-25	7.60	7.55	7.59	7.53	6,606	142,839
17-Oct-25	7.61	-	-	-	-	-
19-Dec-25	7.50	-	-	-	-	-
20-Mar-26	7.54	-	-	-	-	-
19-Jun-26	7.44	-	-	-	-	-
18-Sep-26	7.47	-	-	-	-	-
18-Dec-26	7.37	-	-	-	-	-
19-Mar-27	7.41	-	-	-	-	-
18-Jun-27	7.30	-	-	-	-	-
17-Sep-27	7.34	-	-	-	-	-
17-Dec-27	7.24	-	-	-	-	-
16-Jun-28	7.18	-	-	-	-	-
15-Dec-28	7.13	-	-	-	-	-
15-Jun-29	7.10	-	-	-	-	-
21-Dec-29	7.08	-	-	-	-	-
21-Jun-30	7.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.59	-	-	-	-	-
19-Sep-25	7.60	-	-	-	-	1,427,400
17-Oct-25	7.61	-	-	-	-	-
19-Dec-25	7.50	-	-	-	-	-
20-Mar-26	7.54	-	-	-	-	-
19-Jun-26	7.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.58	-	-	-	-	-

	Previous Close	11.00		24/07/25
	SOLARIA Close	10.71		24/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.72	-	-	-	-	-
19-Sep-25	10.74	-	-	-	-	-
17-Oct-25	10.75	-	-	-	-	-
19-Dec-25	10.79	-	-	-	-	-
20-Mar-26	10.84	-	-	-	-	-
19-Jun-26	10.88	-	-	-	-	-
18-Sep-26	10.93	-	-	-	-	-
18-Dec-26	10.97	-	-	-	-	-
19-Mar-27	11.02	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	11.13	-	-	-	-	-
17-Dec-27	11.18	-	-	-	-	-
16-Jun-28	11.30	-	-	-	-	-
15-Dec-28	11.43	-	-	-	-	-
15-Jun-29	11.56	-	-	-	-	-
21-Dec-29	11.70	-	-	-	-	-
21-Jun-30	11.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.72	-	-	-	-	-
19-Sep-25	10.74	-	-	-	-	-
17-Oct-25	10.75	-	-	-	-	-
19-Dec-25	10.79	-	-	-	-	-
20-Mar-26	10.84	-	-	-	-	-
19-Jun-26	10.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.71	-	-	-	-	-

	Previous Close	20.80		24/07/25
	TECNICAS REUNIDAS Close	20.76		24/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	20.78	-	-	-	-	-
19-Sep-25	20.82	-	-	-	-	-
17-Oct-25	20.85	-	-	-	-	-
19-Dec-25	20.92	-	-	-	-	-
20-Mar-26	20.93	-	-	-	-	-
19-Jun-26	21.02	-	-	-	-	-
18-Sep-26	20.99	-	-	-	-	-
18-Dec-26	21.08	-	-	-	-	-
19-Mar-27	21.00	-	-	-	-	-
18-Jun-27	21.09	-	-	-	-	-
17-Sep-27	21.00	-	-	-	-	-
17-Dec-27	21.11	-	-	-	-	-
16-Jun-28	21.15	-	-	-	-	-
15-Dec-28	21.18	-	-	-	-	-
15-Jun-29	21.24	-	-	-	-	-
21-Dec-29	21.30	-	-	-	-	-
21-Jun-30	21.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	20.78	-	-	-	-	-
19-Sep-25	20.82	-	-	-	-	-
17-Oct-25	20.85	-	-	-	-	-
19-Dec-25	20.92	-	-	-	-	-
20-Mar-26	20.93	-	-	-	-	-
19-Jun-26	21.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.76	-	-	-	-	-

	Previous Close	4.55		24/07/25
	TELEFONICA Close	4.62		24/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	4.62	-	-	-	-	-
01-Aug-25	4.62	-	-	-	-	-
08-Aug-25	4.63	-	-	-	-	-
15-Aug-25	4.63	-	-	-	-	4
19-Sep-25	4.64	-	-	-	-	5
17-Oct-25	4.64	-	-	-	-	-
19-Dec-25	4.51	-	-	-	-	30,000
20-Mar-26	4.53	-	-	-	-	-
19-Jun-26	4.41	-	-	-	-	-
18-Sep-26	4.43	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.23	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-
17-Dec-27	4.14	-	-	-	-	-
16-Jun-28	4.06	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.84	-	-	-	-	-
21-Jun-30	3.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.63	-	-	-	-	-
19-Sep-25	4.64	-	-	-	-	-
17-Oct-25	4.64	-	-	-	-	-
19-Dec-25	4.51	-	-	-	-	-
20-Mar-26	4.53	-	-	-	-	-
19-Jun-26	4.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.62	-	-	-	-	-

	Previous Close	2.03		24/07/25
	UNICAJA Close	2.08		24/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.08	-	-	-	-	-
19-Sep-25	2.09	-	-	-	-	6
17-Oct-25	2.09	-	-	-	-	-
19-Dec-25	2.04	-	-	-	-	-
20-Mar-26	2.05	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-
18-Sep-26	1.99	-	-	-	-	-
18-Dec-26	1.94	-	-	-	-	-
19-Mar-27	1.95	-	-	-	-	-
18-Jun-27	1.88	-	-	-	-	-
17-Sep-27	1.89	-	-	-	-	-
17-Dec-27	1.84	-	-	-	-	-
16-Jun-28	1.79	-	-	-	-	-
15-Dec-28	1.81	-	-	-	-	-
15-Jun-29	1.69	-	-	-	-	-
21-Dec-29	1.64	-	-	-	-	-
21-Jun-30	1.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.08	-	-	-	-	-
19-Sep-25	2.09	-	-	-	-	-
17-Oct-25	2.09	-	-	-	-	-
19-Dec-25	2.04	-	-	-	-	-
20-Mar-26	2.05	-	-	-	-	-
19-Jun-26	1.98	-	-	-	-	-

	Previous Close	96.60		24/07/25
	VIDRALA Close	98.90		24/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	99.02	-	-	-	-	-
19-Sep-25	99.21	-	-	-	-	-
17-Oct-25	99.35	-	-	-	-	-
19-Dec-25	99.67	-	-	-	-	-
20-Mar-26	99.02	-	-	-	-	-
19-Jun-26	99.43	-	-	-	-	-
18-Sep-26	99.43	-	-	-	-	-
18-Dec-26	99.85	-	-	-	-	-
19-Mar-27	99.10	-	-	-	-	-
18-Jun-27	99.55	-	-	-	-	-
17-Sep-27	99.58	-	-	-	-	-
17-Dec-27	100.08	-	-	-	-	-
16-Jun-28	99.93	-	-	-	-	-
15-Dec-28	100.59	-	-	-	-	-
15-Jun-29	100.55	-	-	-	-	-
21-Dec-29	101.36	-	-	-	-	-
21-Jun-30	101.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	99.02	-	-	-	-	-
19-Sep-25	99.21	-	-	-	-	-
17-Oct-25	99.35	-	-	-	-	-
19-Dec-25	99.67	-	-	-	-	-
20-Mar-26	99.02	-	-	-	-	-
19-Jun-26	99.43	-	-	-	-	-

	Previous Close	59.30		24/07/25
	VISCOFAN Close	59.20		24/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.27	-	-	-	-	-
19-Sep-25	59.38	-	-	-	-	-
17-Oct-25	59.47	-	-	-	-	-
19-Dec-25	58.05	-	-	-	-	-
20-Mar-26	58.31	-	-	-	-	-
19-Jun-26	57.83	-	-	-	-	-
18-Sep-26	58.07	-	-	-	-	-
18-Dec-26	58.32	-	-	-	-	-
19-Mar-27	56.84	-	-	-	-	-
18-Jun-27	56.35	-	-	-	-	-
17-Sep-27	56.62	-	-	-	-	-
17-Dec-27	56.91	-	-	-	-	-
16-Jun-28	54.93	-	-	-	-	-
15-Dec-28	55.55	-	-	-	-	-
15-Jun-29	53.61	-	-	-	-	-
21-Dec-29	52.45	-	-	-	-	-
21-Jun-30	52.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.27	-	-	-	-	-
19-Sep-25	59.38	-	-	-	-	-
17-Oct-25	59.47	-	-	-	-	-
19-Dec-25	58.05	-	-	-	-	-
20-Mar-26	58.31	-	-	-	-	-
19-Jun-26	57.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		24/07/25
	BBVA DIV Close	0.410		24/07/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7060	-	-	-	-	-
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	-		24/07/25
	BBVA DIV25 Close	-		24/07/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7060	-	-	-	-	-
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		24/07/25
	CAIXABANK DIV Close	0.286		24/07/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
17-Oct-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	-		24/07/25
	CAIXABANK DIV25 Close	-		24/07/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
17-Oct-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		24/07/25
	GAS NATURAL DIV Close	0.600		24/07/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		24/07/25
	GAS NATURAL DIV25 Close	-		24/07/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		24/07/25
	IBERDROLA DIV Close	0.640		24/07/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		24/07/25
	IBERDROLA DIV25 Close	-		24/07/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		24/07/25
	INDITEX DIV Close	0.840		24/07/25

FUTURES INDITEX DIV

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

	Previous Close	-		24/07/25
	INDITEX DIV25 Close	-		24/07/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		24/07/25
	REPSOL DIV Close	0.975		24/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9580	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		24/07/25
	REPSOL DIV25 Close	-		24/07/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9580	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		24/07/25
	SANTANDER DIV Close	0.110		24/07/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
17-Oct-25	0.1100	-	-	-	-	-
19-Dec-25	0.2410	-	-	-	-	-
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	-		24/07/25
	SANTANDER DIV25 Close	-		24/07/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
17-Oct-25	0.1100	-	-	-	-	-
19-Dec-25	0.2410	-	-	-	-	-
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		24/07/25
	TELEFONICA DIV Close	0.150		24/07/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-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	-		24/07/25
	TELEFONICA DIV25 Close	-		24/07/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
17-Oct-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	-		24/07/25
	MINI IBEX-35 Close	-		24/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12,300	1,978.00	-	-	-	30.65	1.00	-	1
Jul-25 w4 13,000	1,278.00	-	-	-	26.58	1.00	-	1
Jul-25 w4 13,050	1,228.00	-	-	-	26.29	1.00	-	1
Jul-25 w4 13,200	1,078.00	-	-	-	25.42	1.00	-	1
Jul-25 w4 13,400	878.00	-	-	-	24.25	1.00	-	1
Jul-25 w4 13,500	778.00	-	-	-	23.67	1.00	-	1
Jul-25 w4 13,750	528.00	-	-	-	22.22	1.00	-	2
Jul-25 w4 13,825	453.00	-	-	-	21.78	1.00	-	1
Jul-25 w4 13,950	329.00	-	-	-	21.06	0.98	-	1
Jul-25 w4 13,975	305.00	-	-	-	20.91	0.97	-	3
Jul-25 w4 14,000	280.00	-	-	-	20.77	0.96	-	4
Jul-25 w4 14,050	233.00	-	-	-	20.48	0.93	-	1
Jul-25 w4 14,075	209.00	-	-	-	20.33	0.91	-	14
Jul-25 w4 14,100	187.00	-	-	-	20.18	0.88	-	3
Jul-25 w4 14,150	144.00	110.00	110.00	110.00	19.89	0.81	1	2
Jul-25 w4 14,200	106.00	125.00	125.00	125.00	19.60	0.70	1	4
Jul-25 w4 14,250	73.00	-	-	-	19.31	0.58	-	3
Jul-25 w4 14,300	47.00	55.00	55.00	55.00	19.10	0.44	2	8
Jul-25 w4 14,325	37.00	-	-	-	19.03	0.37	-	2
Jul-25 w4 14,400	15.00	-	-	-	18.85	0.20	-	2
Jul-25 w4 14,450	8.00	-	-	-	18.72	0.11	-	1
Jul-25 w4 14,500	3.00	-	-	-	18.60	0.06	-	2
Jul-25 w4 14,550	1.00	-	-	-	18.48	0.03	-	1
Jul-25 w4 14,650	-	-	-	-	18.23	-	-	1
Jul-25 w4 14,700	-	-	-	-	18.11	-	-	1
Aug-25 w1 12,900	1,381.00	-	-	-	24.68	1.00	-	1
Aug-25 w1 13,200	1,082.00	-	-	-	23.05	0.99	-	1
Aug-25 w1 13,900	418.00	-	-	-	19.24	0.83	-	1
Aug-25 w1 13,950	376.00	-	-	-	18.97	0.80	-	1
Aug-25 w1 14,000	336.00	-	-	-	18.70	0.77	-	1
Aug-25 w1 14,050	297.00	295.00	295.00	295.00	18.43	0.73	1	-
Aug-25 w1 14,100	260.00	-	-	-	18.15	0.69	-	1
Aug-25 w1 14,150	225.00	233.00	233.00	233.00	17.88	0.64	1	2
Aug-25 w1 14,200	193.00	196.00	196.00	161.00	17.61	0.59	2	3
Aug-25 w1 14,325	124.00	101.00	101.00	101.00	17.07	0.46	1	1
Aug-25 w1 14,350	113.00	-	-	-	17.01	0.43	-	1
Aug-25 w1 14,450	74.00	79.00	79.00	79.00	16.78	0.32	1	2
Aug-25 w1 14,500	59.00	-	-	-	16.66	0.27	-	2
Aug-25 w1 14,550	46.00	-	-	-	16.55	0.23	-	1
Aug-25 w1 14,600	35.00	-	-	-	16.43	0.19	-	2
Aug-25 w1 14,625	31.00	20.00	20.00	20.00	16.38	0.17	1	1
Aug-25 w1 14,650	27.00	17.00	17.00	17.00	16.32	0.15	1	2
Aug-25 w1 14,700	20.00	20.00	20.00	20.00	16.20	0.12	1	1
Aug-25 w1 14,750	14.00	-	-	-	16.09	0.09	-	1
Aug-25 w1 14,800	10.00	14.00	14.00	14.00	15.97	0.07	1	2
Aug-25 w1 14,850	7.00	-	-	-	15.86	0.05	-	1
Aug-25 w2 12,900	1,389.00	-	-	-	23.23	0.98	-	1
Aug-25 w2 13,250	1,046.00	-	-	-	21.35	0.96	-	2
Aug-25 w2 14,200	235.00	-	-	-	16.26	0.58	-	1
Aug-25 w2 14,250	205.00	-	-	-	15.99	0.54	-	2
Aug-25 w2 14,350	153.00	-	-	-	15.65	0.45	-	3
Aug-25 w2 14,400	130.00	-	-	-	15.54	0.41	-	1
Aug-25 w2 14,800	25.00	21.00	21.00	21.00	14.66	0.12	1	1
Aug-25 w2 14,850	20.00	20.00	20.00	20.00	14.56	0.10	1	1
Aug-25 11,700	2,590.00	-	-	-	28.91	1.00	-	2
Aug-25 11,800	2,490.00	-	-	-	28.39	1.00	-	1
Aug-25 12,800	1,499.00	-	-	-	23.22	0.97	-	2
Aug-25 12,950	1,352.00	-	-	-	22.44	0.96	-	2
Aug-25 13,000	1,303.00	-	-	-	22.18	0.96	-	3
Aug-25 13,050	1,255.00	-	-	-	21.92	0.95	-	1
Aug-25 13,300	1,016.00	1,016.00	1,016.00	1,016.00	20.63	0.92	1	3
Aug-25 13,500	831.00	-	-	-	19.59	0.88	-	17
Aug-25 13,600	741.00	-	-	-	19.07	0.86	-	1
Aug-25 13,650	697.00	-	-	-	18.82	0.84	-	2
Aug-25 13,700	653.00	-	-	-	18.56	0.83	-	9
Aug-25 13,800	569.00	-	-	-	18.04	0.79	-	11
Aug-25 13,900	488.00	465.00	465.00	465.00	17.52	0.75	1	4
Aug-25 13,950	449.00	-	-	-	17.26	0.72	-	1
Aug-25 14,000	411.00	368.00	368.00	368.00	17.00	0.70	1	279
Aug-25 14,050	374.00	-	-	-	16.74	0.67	-	14
Aug-25 14,100	339.00	330.00	360.00	281.00	16.49	0.64	8	31
Aug-25 14,150	305.00	-	-	-	16.23	0.61	-	21
Aug-25 14,200	273.00	245.00	290.00	210.00	15.97	0.57	22	124
Aug-25 14,250	243.00	215.00	258.00	215.00	15.71	0.54	7	20
Aug-25 14,300	214.00	200.00	230.00	181.00	15.47	0.50	12	28
Aug-25 14,350	189.00	-	-	-	15.36	0.46	-	11
Aug-25 14,400	166.00	150.00	159.00	138.00	15.24	0.43	3	8
Aug-25 14,450	145.00	-	-	-	15.13	0.39	-	2
Aug-25 14,500	125.00	105.00	112.00	95.00	15.01	0.36	8	45
Aug-25 14,550	107.00	-	-	-	14.89	0.32	-	3
Aug-25 14,600	91.00	64.00	64.00	64.00	14.78	0.29	1	16
Aug-25 14,650	77.00	-	-	-	14.66	0.25	-	50
Aug-25 14,700	65.00	59.00	60.00	58.00	14.55	0.22	4	4
Aug-25 14,750	54.00	50.00	50.00	50.00	14.43	0.19	1	1
Aug-25 14,800	44.00	30.00	30.00	30.00	14.32	0.17	1	10
Aug-25 14,850	36.00	-	-	-	14.20	0.14	-	1
Aug-25 14,900	29.00	25.00	25.00	25.00	14.09	0.12	1	33
Aug-25 14,950	23.00	-	-	-	13.97	0.10	-	1
Aug-25 15,000	18.00	-	-	-	13.86	0.08	-	36
Aug-25 15,050	14.00	-	-	-	13.74	0.07	-	5
Sep-25 7,000	7,285.00	-	-	-	47.22	1.00	-	1
Sep-25 7,400	6,886.00	-	-	-	45.43	1.00	-	6
Sep-25 8,000	6,288.00	-	-	-	42.74	1.00	-	7
Sep-25 9,000	5,291.00	-	-	-	38.27	1.00	-	1
Sep-25 9,300	4,992.00	-	-	-	36.93	1.00	-	1
Sep-25 9,400	4,893.00	-	-	-	36.48	1.00	-	2
Sep-25 9,600	4,694.00	-	-	-	35.59	0.99	-	1
Sep-25 10,000	4,296.00	-	-	-	33.80	0.99	-	1
Sep-25 10,500	3,799.00	-	-	-	31.56	0.99	-	1
Sep-25 10,800	3,501.00	-	-	-	30.22	0.99	-	2
Sep-25 11,000	3,303.00	-	-	-	29.32	0.99	-	4
Sep-25 11,100	3,204.00	-	-	-	28.88	0.99	-	2
Sep-25 11,300	3,006.00	-	-	-	27.98	0.98	-	33
Sep-25 11,500	2,809.00	-	-	-	27.09	0.98	-	1
Sep-25 11,800	2,515.00	-	-	-	25.74	0.97	-	3
Sep-25 11,900	2,417.00	-	-	-	25.30	0.97	-	1
Sep-25 12,000	2,319.00	-	-	-	24.85	0.96	-	26
Sep-25 12,200	2,125.00	-	-	-	23.96	0.95	-	2
Sep-25 12,300	2,028.00	-	-	-	23.51	0.95	-	1
Sep-25 12,400	1,932.00	1,900.00	1,900.00	1,900.00	23.06	0.94	1	3
Sep-25 12,500	1,836.00	-	-	-	22.61	0.94	-	5
Sep-25 12,600	1,741.00	-	-	-	22.17	0.93	-	6
Sep-25 12,700	1,647.00	-	-	-	21.72	0.92	-	1
Sep-25 12,800	1,553.00	-	-	-	21.27	0.91	-	4
Sep-25 12,900	1,459.00	-	-	-	20.82	0.90	-	3
Sep-25 13,000	1,367.00	-	-	-	20.38	0.89	-	20
Sep-25 13,200	1,186.00	-	-	-	19.48	0.86	-	1
Sep-25 13,400	1,010.00	-	-	-	18.59	0.82	-	4
Sep-25 13,500	924.00	-	-	-	18.14	0.80	-	8
Sep-25 13,600	840.00	865.00	865.00	865.00	17.69	0.77	1	57
Sep-25 13,700	759.00	-	-	-	17.25	0.74	-	7
Sep-25 13,800	679.00	-	-	-	16.80	0.71	-	7
Sep-25 13,900	603.00	-	-	-	16.35	0.68	-	20
Sep-25 13,950	566.00	-	-	-	16.13	0.66	-	5
Sep-25 14,000	530.00	570.00	570.00	525.00	15.90	0.64	2	105
Sep-25 14,100	460.00	455.00	455.00	455.00	15.46	0.60	1	7
Sep-25 14,150	427.00	-	-	-	15.23	0.58	-	1
Sep-25 14,200	395.00	-	-	-	15.01	0.56	-	271
Sep-25 14,250	363.00	-	-	-	14.78	0.54	-	3
Sep-25 14,300	333.00	300.00	334.00	300.00	14.56	0.51	2	21
Sep-25 14,350	307.00	330.00	330.00	330.00	14.47	0.49	6	6
Sep-25 14,400	283.00	303.00	303.00	260.00	14.40	0.46	7	33
Sep-25 14,500	238.00	215.00	215.00	215.00	14.26	0.42	1	8
Sep-25 14,550	217.00	-	-	-	14.20	0.39	-	3
Sep-25 14,600	198.00	195.00	195.00	195.00	14.13	0.37	1	4
Sep-25 14,700	162.00	-	-	-	13.99	0.32	-	4
Sep-25 14,800	132.00	-	-	-	13.85	0.28	-	35
Sep-25 14,850	118.00	-	-	-	13.78	0.26	-	25
Sep-25 14,900	105.00	-	-	-	13.71	0.24	-	5
Sep-25 15,000	83.00	72.00	72.00	72.00	13.58	0.20	1	54
Sep-25 15,050	73.00	60.00	60.00	50.00	13.51	0.18	2	1
Sep-25 15,100	64.00	-	-	-	13.44	0.16	-	2
Sep-25 15,200	49.00	-	-	-	13.30	0.13	-	11
Sep-25 15,300	37.00	-	-	-	13.17	0.10	-	11
Sep-25 15,400	27.00	-	-	-	13.03	0.08	-	10
Sep-25 15,500	19.00	-	-	-	12.89	0.06	-	5
Oct-25 14,100	527.00	-	-	-	15.44	0.58	-	1
Dec-25 6,600	7,577.00	-	-	-	41.36	0.99	-	3
Dec-25 7,300	6,884.00	-	-	-	38.93	0.99	-	39
Dec-25 7,400	6,785.00	-	-	-	38.59	0.99	-	35
Dec-25 7,500	6,686.00	-	-	-	38.24	0.99	-	36
Dec-25 7,600	6,587.00	-	-	-	37.89	0.99	-	31
Dec-25 8,400	5,797.00	-	-	-	35.12	0.99	-	1
Dec-25 8,600	5,600.00	-	-	-	34.43	0.98	-	5,000
Dec-25 9,000	5,207.00	-	-	-	33.04	0.98	-	400
Dec-25 9,400	4,815.00	-	-	-	31.66	0.98	-	1
Dec-25 9,500	4,717.00	-	-	-	31.31	0.98	-	20
Dec-25 9,600	4,619.00	-	-	-	30.96	0.97	-	20
Dec-25 9,800	4,424.00	-	-	-	30.27	0.97	-	1
Dec-25 10,000	4,229.00	-	-	-	29.58	0.97	-	1
Dec-25 10,100	4,132.00	-	-	-	29.23	0.97	-	1
Dec-25 10,200	4,035.00	-	-	-	28.88	0.96	-	2
Dec-25 10,400	3,841.00	-	-	-	28.19	0.96	-	1
Dec-25 10,600	3,649.00	-	-	-	27.50	0.95	-	18,000
Dec-25 10,800	3,456.00	-	-	-	26.80	0.95	-	32
Dec-25 11,000	3,265.00	-	-	-	26.11	0.94	-	10,001
Dec-25 11,100	3,170.00	-	-	-	25.76	0.94	-	1,500
Dec-25 11,200	3,075.00	-	-	-	25.42	0.93	-	1,000
Dec-25 11,300	2,980.00	-	-	-	25.07	0.93	-	6,000
Dec-25 11,400	2,886.00	-	-	-	24.73	0.92	-	15,002
Dec-25 11,500	2,792.00	-	-	-	24.38	0.92	-	1,506
Dec-25 11,600	2,698.00	-	-	-	24.03	0.91	-	11,001
Dec-25 11,700	2,605.00	-	-	-	23.69	0.91	-	3
Dec-25 11,800	2,512.00	-	-	-	23.34	0.90	-	3,001
Dec-25 11,900	2,420.00	-	-	-	22.99	0.89	-	5,022
Dec-25 12,000	2,328.00	-	-	-	22.65	0.89	-	23
Dec-25 12,300	2,056.00	-	-	-	21.61	0.86	-	5
Dec-25 12,400	1,967.00	-	-	-	21.26	0.85	-	14
Dec-25 12,600	1,790.00	-	-	-	20.57	0.83	-	1
Dec-25 12,800	1,617.00	-	-	-	19.87	0.81	-	3
Dec-25 12,900	1,532.00	-	-	-	19.53	0.80	-	9
Dec-25 13,000	1,448.00	-	-	-	19.18	0.78	-	20
Dec-25 13,100	1,364.00	-	-	-	18.83	0.77	-	3
Dec-25 13,200	1,283.00	-	-	-	18.49	0.75	-	2
Dec-25 13,300	1,202.00	-	-	-	18.14	0.73	-	21
Dec-25 13,400	1,123.00	-	-	-	17.79	0.72	-	10
Dec-25 13,500	1,046.00	-	-	-	17.45	0.70	-	10
Dec-25 13,600	970.00	-	-	-	17.10	0.68	-	9
Dec-25 13,700	896.00	-	-	-	16.75	0.65	-	11
Dec-25 13,800	824.00	-	-	-	16.41	0.63	-	6
Dec-25 13,900	754.00	-	-	-	16.06	0.61	-	22
Dec-25 14,000	687.00	-	-	-	15.71	0.58	-	15
Dec-25 14,100	622.00	-	-	-	15.37	0.55	-	8
Dec-25 14,200	560.00	600.00	600.00	600.00	15.02	0.53	1	3
Dec-25 14,300	505.00	-	-	-	14.82	0.50	-	3
Dec-25 14,400	456.00	455.00	455.00	455.00	14.70	0.47	1	4
Dec-25 14,500	410.00	-	-	-	14.58	0.44	-	16
Dec-25 14,600	367.00	-	-	-	14.46	0.41	-	22
Dec-25 14,700	327.00	-	-	-	14.33	0.38	-	6
Dec-25 14,800	290.00	-	-	-	14.21	0.35	-	46
Dec-25 14,900	256.00	-	-	-	14.09	0.32	-	10
Dec-25 15,000	225.00	212.00	212.00	212.00	13.97	0.29	5	12
Dec-25 15,100	196.00	-	-	-	13.85	0.27	-	101
Dec-25 15,200	170.00	145.00	145.00	145.00	13.72	0.24	1	7
Dec-25 15,300	146.00	-	-	-	13.60	0.21	-	1
Dec-25 15,400	125.00	-	-	-	13.48	0.19	-	1
Dec-25 15,500	106.00	-	-	-	13.36	0.17	-	3,003
Dec-25 15,600	90.00	-	-	-	13.24	0.15	-	1
Dec-25 15,700	75.00	-	-	-	13.12	0.13	-	20
Dec-25 16,000	42.00	-	-	-	12.75	0.08	-	1
Mar-26 9,000	5,200.00	-	-	-	30.34	0.96	-	5
Mar-26 10,100	4,147.00	-	-	-	27.12	0.94	-	1
Mar-26 10,500	3,770.00	-	-	-	25.95	0.93	-	1
Mar-26 10,700	3,583.00	-	-	-	25.37	0.92	-	1
Mar-26 11,200	3,121.00	-	-	-	23.90	0.90	-	4
Mar-26 12,800	1,723.00	-	-	-	19.22	0.77	-	1
Mar-26 12,900	1,641.00	-	-	-	18.92	0.75	-	1
Mar-26 13,000	1,561.00	-	-	-	18.63	0.74	-	2
Mar-26 13,600	1,105.00	-	-	-	16.87	0.65	-	2
Mar-26 13,700	1,034.00	-	-	-	16.58	0.63	-	1
Mar-26 13,800	964.00	-	-	-	16.29	0.61	-	20
Mar-26 14,000	830.00	-	-	-	15.70	0.57	-	1
Mar-26 14,400	600.00	-	-	-	14.82	0.48	-	1
Mar-26 14,500	553.00	-	-	-	14.70	0.46	-	1
Mar-26 14,700	464.00	-	-	-	14.46	0.41	-	21
Mar-26 14,800	424.00	-	-	-	14.34	0.39	-	2
Mar-26 15,100	315.00	-	-	-	13.97	0.32	-	20
Mar-26 15,600	178.00	-	-	-	13.36	0.21	-	20
Mar-26 15,700	157.00	-	-	-	13.24	0.19	-	20
Jun-26 11,400	2,884.00	-	-	-	23.22	0.84	-	32
Jun-26 14,900	449.00	-	-	-	14.52	0.36	-	2
Jun-26 15,000	411.00	-	-	-	14.37	0.34	-	1
Jun-26 15,200	342.00	-	-	-	14.07	0.30	-	1
Sep-26 12,200	2,210.00	-	-	-	20.34	0.75	-	32
Dec-26 8,300	5,591.00	-	-	-	29.52	0.93	-	655
Dec-26 8,600	5,316.00	-	-	-	28.82	0.92	-	1,250
Dec-26 10,500	3,630.00	-	-	-	24.41	0.85	-	30
Dec-26 12,200	2,242.00	-	-	-	20.46	0.73	-	32
Dec-26 13,000	1,653.00	-	-	-	18.60	0.65	-	1
Dec-26 13,700	1,189.00	-	-	-	16.98	0.56	-	2
Dec-27 14,000	1,272.00	-	-	-	17.75	0.49	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 13,050	-	8.00	8.00	8.00	26.29	-	4	8
Jul-25 w4 13,100	-	-	-	-	26.00	-	-	4
Jul-25 w4 13,150	-	-	-	-	25.71	-	-	2
Jul-25 w4 13,200	-	-	-	-	25.42	-	-	1
Jul-25 w4 13,350	-	-	-	-	24.54	-	-	2
Jul-25 w4 13,400	-	-	-	-	24.25	-	-	1
Jul-25 w4 13,500	-	-	-	-	23.67	-	-	4
Jul-25 w4 13,550	-	-	-	-	23.38	-	-	10
Jul-25 w4 13,600	-	-	-	-	23.09	-	-	6
Jul-25 w4 13,650	-	-	-	-	22.80	-	-	13
Jul-25 w4 13,700	-	-	-	-	22.51	-	-	15
Jul-25 w4 13,725	-	-	-	-	22.36	-	-	3
Jul-25 w4 13,750	-	-	-	-	22.22	-	-	3
Jul-25 w4 13,775	-	-	-	-	22.07	-	-	1
Jul-25 w4 13,800	-	-	-	-	21.93	-	-	5
Jul-25 w4 13,825	-	-	-	-	21.78	-	-	3
Jul-25 w4 13,850	-	-	-	-	21.64	-	-	6
Jul-25 w4 13,875	-	-	-	-	21.49	-0.01	-	1
Jul-25 w4 13,900	-	-	-	-	21.35	-0.01	-	8
Jul-25 w4 13,925	1.00	-	-	-	21.20	-0.01	-	3
Jul-25 w4 13,950	1.00	-	-	-	21.06	-0.02	-	16
Jul-25 w4 13,975	2.00	-	-	-	20.91	-0.03	-	7
Jul-25 w4 14,000	2.00	3.00	3.00	3.00	20.77	-0.04	1	16
Jul-25 w4 14,025	3.00	-	-	-	20.62	-0.05	-	4
Jul-25 w4 14,050	5.00	12.00	12.00	12.00	20.48	-0.07	1	5
Jul-25 w4 14,075	6.00	8.00	12.00	8.00	20.33	-0.09	2	2
Jul-25 w4 14,100	9.00	9.00	9.00	9.00	20.18	-0.12	1	4
Jul-25 w4 14,150	16.00	-	-	-	19.89	-0.19	-	1
Jul-25 w4 14,250	45.00	50.00	50.00	50.00	19.31	-0.42	1	1
Jul-25 w4 14,400	137.00	149.00	149.00	149.00	18.85	-0.80	1	1
Aug-25 w1 13,100	1.00	-	-	-	23.59	-0.01	-	1
Aug-25 w1 13,200	2.00	-	-	-	23.05	-0.01	-	1
Aug-25 w1 13,300	3.00	-	-	-	22.51	-0.02	-	1
Aug-25 w1 13,500	7.00	7.00	7.00	7.00	21.42	-0.04	1	3
Aug-25 w1 13,550	9.00	-	-	-	21.15	-0.05	-	2
Aug-25 w1 13,600	11.00	-	-	-	20.87	-0.06	-	1
Aug-25 w1 13,650	13.00	-	-	-	20.60	-0.07	-	2
Aug-25 w1 13,700	17.00	-	-	-	20.33	-0.08	-	25
Aug-25 w1 13,750	20.00	25.00	25.00	25.00	20.06	-0.10	1	2
Aug-25 w1 13,775	23.00	27.00	27.00	27.00	19.92	-0.11	1	1
Aug-25 w1 13,800	25.00	27.00	28.00	27.00	19.79	-0.12	2	4
Aug-25 w1 13,825	28.00	25.00	25.00	25.00	19.65	-0.13	1	1
Aug-25 w1 13,850	31.00	-	-	-	19.51	-0.14	-	5
Aug-25 w1 13,900	38.00	-	-	-	19.24	-0.17	-	6
Aug-25 w1 13,950	46.00	-	-	-	18.97	-0.20	-	5
Aug-25 w1 14,000	55.00	52.00	52.00	52.00	18.70	-0.23	1	4
Aug-25 w1 14,050	66.00	69.00	69.00	69.00	18.43	-0.27	1	1
Aug-25 w1 14,100	79.00	80.00	80.00	71.00	18.15	-0.31	2	2
Aug-25 w1 14,125	87.00	75.00	75.00	75.00	18.02	-0.34	1	1
Aug-25 w1 14,150	95.00	80.00	100.00	80.00	17.88	-0.36	2	2
Aug-25 w1 14,200	112.00	115.00	115.00	115.00	17.61	-0.41	1	1
Aug-25 w1 14,225	122.00	110.00	110.00	110.00	17.47	-0.43	1	1
Aug-25 w1 14,300	155.00	142.00	142.00	142.00	17.13	-0.52	1	1
Aug-25 w2 13,500	21.00	26.00	26.00	26.00	20.01	-0.08	1	2
Aug-25 w2 13,550	25.00	-	-	-	19.74	-0.09	-	1
Aug-25 w2 13,600	29.00	-	-	-	19.48	-0.10	-	1
Aug-25 w2 13,650	33.00	-	-	-	19.21	-0.12	-	1
Aug-25 w2 13,750	44.00	-	-	-	18.67	-0.15	-	5
Aug-25 w2 13,800	51.00	-	-	-	18.40	-0.17	-	1
Aug-25 w2 13,850	58.00	-	-	-	18.14	-0.20	-	5
Aug-25 w2 13,900	67.00	-	-	-	17.87	-0.22	-	2
Aug-25 w2 13,950	77.00	-	-	-	17.60	-0.25	-	2
Aug-25 w2 14,000	88.00	80.00	80.00	80.00	17.33	-0.28	1	1
Aug-25 w2 14,200	148.00	155.00	155.00	155.00	16.26	-0.42	1	-
Aug-25 w2 14,250	168.00	-	-	-	15.99	-0.46	-	2
Aug-25 w2 14,450	273.00	-	-	-	15.43	-0.63	-	1
Aug-25 12,100	2.00	-	-	-	26.84	-0.01	-	81
Aug-25 12,200	2.00	-	-	-	26.32	-0.01	-	61
Aug-25 12,500	4.00	-	-	-	24.77	-0.01	-	43
Aug-25 12,600	5.00	5.00	5.00	5.00	24.25	-0.02	4	144
Aug-25 12,800	8.00	-	-	-	23.22	-0.03	-	16
Aug-25 12,850	9.00	-	-	-	22.96	-0.03	-	2
Aug-25 12,900	10.00	-	-	-	22.70	-0.03	-	6
Aug-25 13,000	13.00	-	-	-	22.18	-0.04	-	27
Aug-25 13,050	14.00	-	-	-	21.92	-0.04	-	1
Aug-25 13,100	16.00	-	-	-	21.66	-0.05	-	7
Aug-25 13,200	20.00	-	-	-	21.15	-0.06	-	10
Aug-25 13,250	22.00	-	-	-	20.89	-0.07	-	1
Aug-25 13,300	25.00	-	-	-	20.63	-0.08	-	5
Aug-25 13,350	28.00	-	-	-	20.37	-0.08	-	6
Aug-25 13,400	32.00	-	-	-	20.11	-0.09	-	9
Aug-25 13,450	35.00	-	-	-	19.85	-0.10	-	7
Aug-25 13,500	39.00	-	-	-	19.59	-0.11	-	11
Aug-25 13,550	44.00	-	-	-	19.33	-0.13	-	104
Aug-25 13,600	49.00	50.00	50.00	50.00	19.07	-0.14	2	8
Aug-25 13,650	55.00	-	-	-	18.82	-0.16	-	6
Aug-25 13,700	62.00	60.00	60.00	60.00	18.56	-0.17	2	16
Aug-25 13,750	69.00	-	-	-	18.30	-0.19	-	2
Aug-25 13,800	77.00	-	-	-	18.04	-0.21	-	13
Aug-25 13,850	86.00	-	-	-	17.78	-0.23	-	3
Aug-25 13,900	96.00	99.00	99.00	85.00	17.52	-0.25	8	13
Aug-25 13,950	107.00	101.00	105.00	101.00	17.26	-0.28	2	11
Aug-25 14,000	119.00	98.00	120.00	98.00	17.00	-0.30	10	60
Aug-25 14,050	132.00	110.00	136.00	110.00	16.74	-0.33	5	9
Aug-25 14,100	147.00	140.00	150.00	140.00	16.49	-0.36	5	8
Aug-25 14,150	163.00	-	-	-	16.23	-0.39	-	1
Aug-25 14,200	181.00	-	-	-	15.97	-0.43	-	16
Aug-25 14,250	200.00	-	-	-	15.71	-0.46	-	16
Aug-25 14,300	222.00	-	-	-	15.47	-0.50	-	6
Aug-25 14,350	247.00	217.00	217.00	217.00	15.36	-0.53	3	3
Aug-25 14,400	273.00	-	-	-	15.24	-0.57	-	1
Aug-25 14,450	302.00	-	-	-	15.13	-0.61	-	15
Aug-25 14,500	332.00	325.00	325.00	325.00	15.01	-0.64	1	40
Aug-25 14,600	399.00	-	-	-	14.78	-0.71	-	2
Aug-25 14,950	680.00	-	-	-	13.97	-0.90	-	1
Sep-25 6,400	-	-	-	-	49.67	-	-	1
Sep-25 6,600	-	-	-	-	48.78	-	-	2
Sep-25 6,900	-	-	-	-	47.43	-	-	1
Sep-25 8,000	-	-	-	-	42.51	-	-	1
Sep-25 8,400	-	-	-	-	40.72	-	-	1
Sep-25 8,500	-	-	-	-	40.28	-	-	10
Sep-25 8,600	-	-	-	-	39.83	-	-	2
Sep-25 8,700	-	-	-	-	39.38	-	-	7
Sep-25 8,800	-	-	-	-	38.93	-	-	7
Sep-25 8,900	-	-	-	-	38.49	-	-	12
Sep-25 9,000	1.00	-	-	-	38.04	-	-	13
Sep-25 9,100	1.00	-	-	-	37.59	-	-	5
Sep-25 9,200	1.00	-	-	-	37.15	-	-	5
Sep-25 9,300	1.00	-	-	-	36.70	-	-	2
Sep-25 9,400	1.00	-	-	-	36.25	-	-	3
Sep-25 9,500	1.00	-	-	-	35.80	-	-	5
Sep-25 9,700	1.00	-	-	-	34.91	-	-	5
Sep-25 9,800	1.00	-	-	-	34.46	-	-	5
Sep-25 9,900	2.00	-	-	-	34.01	-	-	27
Sep-25 10,000	2.00	-	-	-	33.57	-	-	7
Sep-25 10,100	2.00	-	-	-	33.12	-	-	7
Sep-25 10,200	2.00	-	-	-	32.67	-	-	6
Sep-25 10,300	3.00	-	-	-	32.22	-	-	11
Sep-25 10,400	3.00	-	-	-	31.78	-	-	18
Sep-25 10,500	3.00	-	-	-	31.33	-0.01	-	8
Sep-25 10,600	4.00	-	-	-	30.88	-0.01	-	11
Sep-25 10,700	4.00	-	-	-	30.44	-0.01	-	16
Sep-25 10,800	5.00	-	-	-	29.99	-0.01	-	5
Sep-25 10,900	5.00	-	-	-	29.54	-0.01	-	10
Sep-25 11,000	6.00	-	-	-	29.09	-0.01	-	101
Sep-25 11,100	6.00	-	-	-	28.65	-0.01	-	100
Sep-25 11,200	7.00	-	-	-	28.20	-0.01	-	10
Sep-25 11,300	8.00	-	-	-	27.75	-0.01	-	3
Sep-25 11,500	10.00	-	-	-	26.86	-0.02	-	2
Sep-25 11,600	12.00	-	-	-	26.41	-0.02	-	4
Sep-25 11,700	13.00	-	-	-	25.96	-0.02	-	5
Sep-25 11,900	16.00	-	-	-	25.07	-0.03	-	22
Sep-25 12,000	18.00	-	-	-	24.62	-0.03	-	60
Sep-25 12,100	21.00	-	-	-	24.17	-0.04	-	1
Sep-25 12,200	23.00	-	-	-	23.73	-0.04	-	12
Sep-25 12,300	26.00	-	-	-	23.28	-0.05	-	7
Sep-25 12,400	30.00	-	-	-	22.83	-0.05	-	13
Sep-25 12,500	33.00	-	-	-	22.38	-0.06	-	11
Sep-25 12,600	38.00	-	-	-	21.94	-0.07	-	6
Sep-25 12,700	43.00	-	-	-	21.49	-0.08	-	102
Sep-25 12,800	48.00	-	-	-	21.04	-0.08	-	13
Sep-25 12,900	55.00	-	-	-	20.59	-0.10	-	7
Sep-25 13,000	62.00	62.00	62.00	62.00	20.15	-0.11	2	44
Sep-25 13,100	70.00	-	-	-	19.70	-0.12	-	9
Sep-25 13,200	79.00	-	-	-	19.25	-0.14	-	8
Sep-25 13,250	84.00	-	-	-	19.03	-0.15	-	2
Sep-25 13,300	90.00	-	-	-	18.80	-0.16	-	6
Sep-25 13,400	102.00	-	-	-	18.36	-0.17	-	3
Sep-25 13,500	116.00	-	-	-	17.91	-0.20	-	10
Sep-25 13,550	123.00	-	-	-	17.69	-0.21	-	2
Sep-25 13,600	131.00	-	-	-	17.46	-0.22	-	11
Sep-25 13,700	149.00	-	-	-	17.02	-0.25	-	5
Sep-25 13,750	159.00	-	-	-	16.79	-0.26	-	1
Sep-25 13,800	170.00	150.00	162.00	150.00	16.57	-0.28	2	11
Sep-25 13,900	193.00	-	-	-	16.12	-0.31	-	20
Sep-25 13,950	205.00	202.00	202.00	202.00	15.90	-0.33	1	4
Sep-25 14,000	219.00	223.00	223.00	203.00	15.67	-0.35	3	101
Sep-25 14,050	233.00	-	-	-	15.45	-0.37	-	3
Sep-25 14,100	249.00	-	-	-	15.23	-0.39	-	5
Sep-25 14,200	283.00	275.00	285.00	275.00	14.78	-0.44	2	6
Sep-25 14,300	321.00	322.00	322.00	322.00	14.33	-0.48	1	3
Sep-25 14,350	345.00	340.00	340.00	340.00	14.24	-0.51	2	2
Sep-25 14,400	370.00	-	-	-	14.17	-0.53	-	4
Sep-25 14,500	425.00	411.00	411.00	411.00	14.03	-0.58	1	7
Sep-25 14,600	485.00	-	-	-	13.90	-0.63	-	2
Sep-25 15,000	770.00	-	-	-	13.35	-0.80	-	1
Sep-25 15,100	852.00	-	-	-	13.21	-0.84	-	1
Oct-25 14,000	289.00	297.00	297.00	297.00	15.36	-0.37	1	2
Oct-25 14,100	319.00	317.00	317.00	317.00	14.93	-0.41	1	1
Dec-25 6,500	1.00	-	-	-	40.83	-	-	1
Dec-25 6,600	1.00	-	-	-	40.48	-	-	2
Dec-25 6,900	2.00	-	-	-	39.44	-	-	1
Dec-25 7,000	2.00	-	-	-	39.09	-	-	711
Dec-25 7,400	3.00	-	-	-	37.71	-	-	2
Dec-25 7,600	3.00	-	-	-	37.01	-	-	2
Dec-25 7,900	4.00	-	-	-	35.97	-	-	4
Dec-25 8,000	4.00	-	-	-	35.63	-	-	10
Dec-25 8,100	5.00	-	-	-	35.28	-	-	1
Dec-25 8,300	6.00	-	-	-	34.59	-0.01	-	5
Dec-25 8,600	8.00	-	-	-	33.55	-0.01	-	5,002
Dec-25 8,700	8.00	-	-	-	33.20	-0.01	-	1
Dec-25 8,900	10.00	-	-	-	32.51	-0.01	-	2
Dec-25 9,000	10.00	-	-	-	32.16	-0.01	-	503
Dec-25 9,100	11.00	-	-	-	31.82	-0.01	-	1
Dec-25 9,400	14.00	-	-	-	30.78	-0.01	-	1
Dec-25 9,500	16.00	-	-	-	30.43	-0.01	-	9
Dec-25 9,600	17.00	-	-	-	30.08	-0.02	-	2
Dec-25 9,900	21.00	-	-	-	29.04	-0.02	-	1
Dec-25 10,000	23.00	-	-	-	28.70	-0.02	-	6
Dec-25 10,100	25.00	-	-	-	28.35	-0.02	-	1
Dec-25 10,200	26.00	-	-	-	28.00	-0.03	-	2
Dec-25 10,500	33.00	-	-	-	26.96	-0.03	-	12
Dec-25 10,600	35.00	-	-	-	26.62	-0.03	-	18,000
Dec-25 10,800	41.00	-	-	-	25.92	-0.04	-	32
Dec-25 10,900	44.00	-	-	-	25.58	-0.04	-	1
Dec-25 11,000	47.00	-	-	-	25.23	-0.05	-	10,010
Dec-25 11,100	51.00	-	-	-	24.88	-0.05	-	1,500
Dec-25 11,200	55.00	-	-	-	24.54	-0.05	-	1,000
Dec-25 11,300	59.00	-	-	-	24.19	-0.06	-	6,001
Dec-25 11,400	63.00	-	-	-	23.85	-0.06	-	15,002
Dec-25 11,500	68.00	-	-	-	23.50	-0.07	-	1,511
Dec-25 11,600	73.00	-	-	-	23.15	-0.07	-	11,002
Dec-25 11,700	78.00	-	-	-	22.81	-0.08	-	10
Dec-25 11,800	84.00	86.00	86.00	86.00	22.46	-0.08	1	3,007
Dec-25 11,900	90.00	-	-	-	22.11	-0.09	-	5,015
Dec-25 12,000	97.00	-	-	-	21.77	-0.10	-	47
Dec-25 12,100	104.00	-	-	-	21.42	-0.10	-	160
Dec-25 12,200	111.00	-	-	-	21.07	-0.11	-	357
Dec-25 12,300	120.00	-	-	-	20.73	-0.12	-	2
Dec-25 12,400	129.00	-	-	-	20.38	-0.13	-	153
Dec-25 12,500	138.00	-	-	-	20.03	-0.14	-	10
Dec-25 12,600	149.00	-	-	-	19.69	-0.15	-	3
Dec-25 12,700	160.00	-	-	-	19.34	-0.16	-	107
Dec-25 12,800	172.00	-	-	-	18.99	-0.17	-	6
Dec-25 12,900	185.00	-	-	-	18.65	-0.19	-	6
Dec-25 13,000	199.00	190.00	191.00	190.00	18.30	-0.20	2	5,029
Dec-25 13,100	215.00	218.00	218.00	218.00	17.95	-0.22	1	13
Dec-25 13,200	231.00	240.00	240.00	223.00	17.61	-0.23	2	19
Dec-25 13,300	249.00	-	-	-	17.26	-0.25	-	1
Dec-25 13,400	268.00	265.00	265.00	265.00	16.91	-0.27	1	4
Dec-25 13,500	289.00	-	-	-	16.57	-0.29	-	21
Dec-25 13,600	312.00	-	-	-	16.22	-0.31	-	268
Dec-25 13,700	336.00	-	-	-	15.87	-0.33	-	1
Dec-25 13,800	363.00	-	-	-	15.53	-0.36	-	2
Dec-25 13,900	392.00	-	-	-	15.18	-0.38	-	5
Dec-25 14,000	423.00	420.00	420.00	420.00	14.83	-0.41	1	5
Dec-25 14,100	457.00	-	-	-	14.49	-0.44	-	1
Dec-25 14,200	493.00	-	-	-	14.14	-0.47	-	3
Dec-25 14,300	538.00	538.00	538.00	532.00	13.94	-0.50	2	2
Dec-25 14,500	642.00	-	-	-	13.70	-0.56	-	5
Dec-25 14,600	699.00	-	-	-	13.58	-0.59	-	1
Dec-25 14,700	758.00	-	-	-	13.45	-0.62	-	2
Dec-25 15,000	956.00	-	-	-	13.09	-0.71	-	1
Dec-25 16,000	1,782.00	-	-	-	11.87	-0.93	-	1
Mar-26 8,000	12.00	-	-	-	31.77	-0.01	-	4
Mar-26 9,900	46.00	-	-	-	26.21	-0.04	-	1
Mar-26 10,000	49.00	-	-	-	25.92	-0.04	-	6
Mar-26 10,200	55.00	-	-	-	25.33	-0.04	-	1
Mar-26 10,700	75.00	-	-	-	23.87	-0.06	-	2
Mar-26 11,200	101.00	-	-	-	22.40	-0.08	-	10
Mar-26 11,500	120.00	-	-	-	21.52	-0.10	-	1
Mar-26 11,600	128.00	-	-	-	21.23	-0.10	-	2
Mar-26 11,800	144.00	-	-	-	20.65	-0.11	-	2
Mar-26 12,000	162.00	-	-	-	20.06	-0.13	-	2
Mar-26 12,500	217.00	-	-	-	18.60	-0.17	-	1
Mar-26 12,900	275.00	-	-	-	17.42	-0.22	-	20
Mar-26 13,000	292.00	-	-	-	17.13	-0.23	-	1
Mar-26 13,200	330.00	-	-	-	16.55	-0.26	-	1
Mar-26 13,500	395.00	-	-	-	15.67	-0.31	-	2
Mar-26 14,300	651.00	-	-	-	13.44	-0.49	-	5
Mar-26 15,000	1,047.00	-	-	-	12.59	-0.67	-	8
Mar-26 15,200	1,183.00	-	-	-	12.35	-0.72	-	3
Mar-26 15,300	1,255.00	-	-	-	12.23	-0.74	-	2
Mar-26 15,400	1,329.00	-	-	-	12.10	-0.76	-	2
Mar-26 15,500	1,405.00	-	-	-	11.98	-0.79	-	2
Mar-26 15,700	1,564.00	-	-	-	11.74	-0.83	-	1
Mar-26 16,500	2,267.00	-	-	-	10.76	-0.94	-	3
Jun-26 8,000	31.00	-	-	-	30.55	-0.02	-	300
Jun-26 9,500	73.00	-	-	-	26.35	-0.05	-	350
Jun-26 10,200	105.00	-	-	-	24.40	-0.07	-	1
Jun-26 10,900	149.00	-	-	-	22.44	-0.10	-	1
Jun-26 11,300	182.00	-	-	-	21.32	-0.12	-	32
Jun-26 11,400	191.00	-	-	-	21.04	-0.12	-	32
Jun-26 11,500	200.00	-	-	-	20.76	-0.13	-	32
Jun-26 11,600	210.00	-	-	-	20.48	-0.14	-	32
Jun-26 12,000	256.00	-	-	-	19.37	-0.17	-	1
Jun-26 12,500	326.00	-	-	-	17.97	-0.22	-	1
Jun-26 13,000	417.00	-	-	-	16.57	-0.28	-	1
Sep-26 14,100	837.00	-	-	-	13.34	-0.48	-	1
Dec-26 8,600	82.00	-	-	-	25.95	-0.04	-	1,250
Dec-26 11,300	288.00	-	-	-	19.68	-0.15	-	1
Dec-26 13,000	591.00	-	-	-	15.73	-0.32	-	1
Mar-27 13,800	908.00	-	-	-	13.95	-0.43	-	32

STOCK OPTIONS

	Previous Close	165.30		24/07/25
	ACCIONA Close	169.40		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 155.00	15.33	-	-	-	31.29	0.89	-	5
Aug-25 165.00	7.42	-	-	-	28.86	0.66	-	1
Aug-25 170.00	4.45	-	-	-	27.74	0.50	-	1
Aug-25 180.00	1.16	-	-	-	26.76	0.19	-	10
Sep-25 135.00	35.14	-	-	-	33.50	0.97	-	2
Dec-25 135.00	37.33	-	-	-	31.83	0.90	-	4
Dec-25 140.00	33.04	-	-	-	30.97	0.86	-	3
Dec-25 145.00	28.86	-	-	-	30.12	0.83	-	3
Dec-25 150.00	24.91	-	-	-	29.26	0.78	-	1
Dec-25 155.00	21.17	-	-	-	28.41	0.73	-	1
Dec-25 160.00	17.63	-	-	-	27.55	0.68	-	3
Mar-26 125.00	47.89	-	-	-	31.69	0.91	-	6
Mar-26 135.00	39.33	-	-	-	30.33	0.86	-	1
Mar-26 150.00	27.56	-	-	-	28.29	0.76	-	4
Mar-26 160.00	20.66	-	-	-	26.94	0.67	-	3
Jun-26 130.00	44.84	-	-	-	28.95	0.88	-	4
Jun-26 135.00	40.69	-	-	-	28.43	0.85	-	1
Jun-26 175.00	14.86	-	-	-	24.76	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 110.00	-	-	-	-	41.66	-	-	1
Aug-25 125.00	-	-	-	-	38.03	-	-	3
Aug-25 145.00	0.14	-	-	-	33.19	-0.02	-	1
Aug-25 150.00	0.33	-	-	-	31.98	-0.06	-	6
Aug-25 155.00	0.71	-	-	-	30.77	-0.11	-	4
Aug-25 160.00	1.46	-	-	-	29.56	-0.20	-	1
Sep-25 82.00	-	-	-	-	44.16	-	-	188
Sep-25 94.00	-	-	-	-	41.64	-	-	5
Sep-25 100.00	-	-	-	-	40.37	-	-	5
Sep-25 115.00	0.02	-	-	-	37.21	-	-	3
Sep-25 120.00	0.05	-	-	-	36.16	-0.01	-	5
Sep-25 125.00	0.10	-	-	-	35.11	-0.01	-	2
Sep-25 135.00	0.31	-	-	-	33.00	-0.03	-	1
Sep-25 140.00	0.54	-	-	-	31.95	-0.06	-	1
Sep-25 155.00	2.24	-	-	-	28.79	-0.20	-	1
Sep-25 160.00	3.36	-	-	-	27.74	-0.28	-	2
Dec-25 82.00	0.02	-	-	-	40.65	-	-	230
Dec-25 100.00	0.14	-	-	-	37.57	-0.01	-	1
Dec-25 105.00	0.21	-	-	-	36.71	-0.01	-	1
Dec-25 115.00	0.47	-	-	-	35.00	-0.03	-	2
Dec-25 130.00	1.38	-	-	-	32.43	-0.08	-	4
Mar-26 82.00	0.09	-	-	-	37.51	-	-	47
Mar-26 150.00	6.38	-	-	-	28.27	-0.25	-	2

	Previous Close	25.06		24/07/25
	ACCIONA ENERGIA Close	24.48		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.47	-	-	-	28.38	0.40	-	1
Aug-25 26.00	0.19	0.30	0.30	0.30	28.35	0.21	3	3
Sep-25 23.00	2.04	-	-	-	29.30	0.73	-	1
Sep-25 25.00	0.90	-	-	-	28.14	0.46	-	1
Sep-25 27.00	0.31	-	-	-	27.95	0.21	-	1
Dec-25 18.00	6.74	-	-	-	32.21	0.95	-	10
Dec-25 21.00	4.14	-	-	-	30.29	0.82	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	35.51	-	-	10
Sep-25 18.50	0.02	-	-	-	33.26	-0.01	-	2

	Previous Close	10.78		24/07/25
	ACERINOX Close	10.27		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.14	0.35	0.35	0.35	22.65	0.36	10	10
Aug-25 11.00	0.03	-	-	-	21.51	0.11	-	2
Sep-25 10.50	0.28	-	-	-	22.51	0.43	-	18
Sep-25 11.00	0.12	-	-	-	21.49	0.23	-	21
Sep-25 11.50	0.04	-	-	-	20.46	0.09	-	15
Sep-25 12.00	0.01	-	-	-	19.44	0.03	-	4
Oct-25 12.00	0.02	-	-	-	19.54	0.06	-	1
Dec-25 8.00	2.40	-	-	-	29.28	0.93	-	3
Dec-25 9.00	1.53	-	-	-	26.48	0.82	-	1
Dec-25 9.50	1.14	-	-	-	25.09	0.73	-	4
Dec-25 9.75	0.96	-	-	-	24.39	0.68	-	25
Dec-25 10.00	0.80	0.89	0.89	0.89	23.69	0.62	1	1
Dec-25 10.50	0.53	-	-	-	22.47	0.49	-	24
Dec-25 11.00	0.32	-	-	-	21.45	0.35	-	26
Dec-25 11.50	0.17	-	-	-	20.42	0.23	-	44
Dec-25 12.00	0.08	-	-	-	19.40	0.13	-	50
Dec-25 12.50	0.03	-	-	-	18.38	0.06	-	1
Dec-25 14.00	-	-	-	-	15.31	-	-	45
Mar-26 10.00	0.92	-	-	-	24.51	0.61	-	3
Mar-26 10.50	0.64	0.70	1.00	0.70	23.24	0.50	4	40
Mar-26 11.00	0.41	-	-	-	22.05	0.38	-	32
Mar-26 11.50	0.25	-	-	-	20.87	0.27	-	1
Jun-26 9.00	1.72	-	-	-	28.07	0.76	-	5
Jun-26 10.00	1.05	-	-	-	25.50	0.60	-	5
Jun-26 10.50	0.79	-	-	-	24.39	0.50	-	10
Jun-26 11.50	0.40	-	-	-	22.57	0.32	-	25
Jun-26 12.00	0.26	-	-	-	21.67	0.24	-	1
Jun-26 12.50	0.16	-	-	-	20.76	0.17	-	25
Sep-26 9.00	1.78	-	-	-	29.48	0.74	-	1
Dec-26 9.00	1.88	-	-	-	30.27	0.72	-	50
Dec-26 9.25	1.71	-	-	-	29.73	0.69	-	3
Dec-26 9.50	1.55	-	-	-	29.18	0.66	-	7
Dec-26 9.75	1.41	-	-	-	28.64	0.62	-	2
Jun-27 9.00	1.98	-	-	-	31.20	0.71	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	0.02	-	-	-	27.09	-0.05	-	1
Aug-25 9.50	0.03	-	-	-	26.25	-0.10	-	7
Aug-25 9.75	0.07	-	-	-	25.42	-0.19	-	1
Aug-25 10.00	0.13	0.09	0.12	0.09	24.58	-0.31	2	38
Aug-25 10.50	0.36	-	-	-	23.16	-0.64	-	12
Aug-25 11.50	1.23	1.05	1.05	1.05	20.89	-1.00	75	-
Sep-25 8.25	0.01	-	-	-	27.90	-0.02	-	15
Sep-25 8.50	0.01	-	-	-	27.19	-0.03	-	104
Sep-25 8.75	0.03	-	-	-	26.47	-0.05	-	40
Sep-25 9.00	0.04	-	-	-	25.76	-0.09	-	10
Sep-25 9.25	0.07	-	-	-	25.04	-0.13	-	263
Sep-25 9.50	0.11	-	-	-	24.33	-0.19	-	123
Sep-25 9.75	0.16	0.11	0.11	0.11	23.62	-0.26	1	1
Sep-25 10.00	0.24	-	-	-	22.90	-0.36	-	66
Sep-25 10.50	0.47	-	-	-	21.66	-0.58	-	156
Sep-25 11.00	0.81	-	-	-	20.64	-0.79	-	8
Oct-25 9.50	0.16	0.12	0.13	0.12	23.91	-0.22	2	2
Oct-25 9.75	0.23	0.13	0.13	0.13	23.22	-0.29	1	1
Oct-25 10.50	0.53	0.45	0.45	0.45	21.33	-0.55	1	1
Dec-25 8.00	0.06	-	-	-	28.41	-0.07	-	1
Dec-25 8.50	0.10	-	-	-	27.01	-0.11	-	27
Dec-25 9.00	0.17	-	-	-	25.61	-0.18	-	46
Dec-25 9.25	0.22	-	-	-	24.92	-0.22	-	4
Dec-25 9.50	0.28	-	-	-	24.22	-0.27	-	6
Dec-25 10.00	0.44	0.35	0.38	0.35	22.82	-0.38	7	7
Dec-25 10.50	0.66	-	-	-	21.60	-0.52	-	237
Dec-25 11.00	0.95	-	-	-	20.58	-0.67	-	27
Dec-25 12.00	1.75	-	-	-	18.53	-0.92	-	2
Mar-26 7.00	0.06	-	-	-	29.76	-0.05	-	150
Mar-26 7.25	0.08	-	-	-	29.09	-0.07	-	150
Mar-26 7.50	0.10	-	-	-	28.41	-0.08	-	150
Mar-26 7.75	0.12	-	-	-	27.74	-0.10	-	150
Mar-26 8.00	0.15	0.10	0.10	0.10	27.07	-0.13	1	1
Mar-26 8.50	0.23	-	-	-	25.72	-0.18	-	10
Mar-26 8.75	0.28	-	-	-	25.04	-0.22	-	1
Mar-26 9.00	0.34	-	-	-	24.37	-0.26	-	30
Mar-26 9.25	0.41	-	-	-	23.70	-0.30	-	23
Mar-26 9.75	0.57	-	-	-	22.35	-0.40	-	4
Mar-26 10.00	0.67	0.59	0.59	0.59	21.68	-0.46	25	25
Jun-26 9.50	0.53	0.50	0.50	0.50	21.27	-0.35	1	1
Jun-26 10.00	0.72	-	-	-	19.99	-0.45	-	60
Jun-26 12.50	2.48	2.33	2.33	2.33	15.25	-0.94	2	2
Sep-26 9.00	0.51	0.49	0.49	0.49	21.70	-0.31	1	1
Dec-26 10.00	1.04	1.00	1.00	1.00	20.67	-0.49	10	10
Dec-26 11.00	1.61	-	-	-	19.04	-0.66	-	1
Mar-27 8.00	0.46	-	-	-	23.99	-0.23	-	2
Jun-27 8.75	0.69	-	-	-	21.39	-0.33	-	1
Jun-27 10.00	1.22	-	-	-	19.16	-0.52	-	243

	Previous Close	59.90		24/07/25
	ACS Close	61.15		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	7.32	-	-	-	31.80	0.95	-	1
Aug-25 58.00	3.73	-	-	-	27.86	0.79	-	25
Aug-25 60.00	2.23	-	-	-	25.88	0.64	-	4
Aug-25 62.00	1.14	1.11	1.11	0.80	24.62	0.43	3	2,158
Sep-25 54.00	7.79	-	-	-	29.37	0.88	-	24
Sep-25 56.00	6.06	-	-	-	27.68	0.81	-	30
Sep-25 58.00	4.47	-	-	-	25.99	0.72	-	51
Sep-25 60.00	3.07	-	-	-	24.30	0.61	-	31
Sep-25 62.00	1.96	2.05	2.05	2.05	23.18	0.47	1	11
Sep-25 64.00	1.18	-	-	-	22.82	0.34	-	3
Sep-25 66.00	0.65	-	-	-	22.46	0.22	-	1
Dec-25 50.00	12.38	-	-	-	31.15	0.87	-	3
Dec-25 52.00	10.63	-	-	-	29.74	0.84	-	1
Dec-25 54.00	9.00	-	-	-	28.34	0.79	-	4
Dec-25 56.00	7.41	-	-	-	26.93	0.74	-	5
Dec-25 60.00	4.60	-	-	-	24.12	0.60	-	35
Dec-25 62.00	3.46	-	-	-	23.15	0.51	-	5
Dec-25 64.00	2.57	-	-	-	22.78	0.43	-	10
Dec-25 66.00	1.86	-	-	-	22.41	0.34	-	10
Dec-25 68.00	1.31	-	-	-	22.04	0.27	-	25
Dec-25 70.00	0.89	-	-	-	21.67	0.20	-	75
Dec-25 72.00	0.57	-	-	-	21.30	0.14	-	25
Mar-26 47.00	15.45	-	-	-	31.26	0.89	-	1
Mar-26 48.00	14.57	-	-	-	30.70	0.88	-	27
Mar-26 49.00	13.70	-	-	-	30.14	0.86	-	25
Mar-26 50.00	12.86	-	-	-	29.58	0.85	-	20
Mar-26 52.00	11.23	-	-	-	28.46	0.81	-	50
Mar-26 54.00	9.64	-	-	-	27.33	0.76	-	27
Mar-26 56.00	8.16	-	-	-	26.21	0.71	-	52
Mar-26 58.00	6.75	-	-	-	25.09	0.66	-	25
Mar-26 60.00	5.45	-	-	-	23.97	0.59	-	1
Mar-26 64.00	3.42	-	-	-	22.79	0.45	-	1
Mar-26 66.00	2.70	-	-	-	22.42	0.38	-	75
Mar-26 70.00	1.52	-	-	-	21.68	0.26	-	28
Mar-26 72.00	1.12	-	-	-	21.31	0.20	-	50
Jun-26 48.00	15.00	-	-	-	29.52	0.85	-	1
Jun-26 56.00	8.89	-	-	-	25.77	0.70	-	2
Jun-26 68.00	2.87	-	-	-	22.35	0.36	-	50
Jun-26 70.00	2.31	2.04	2.04	2.04	22.06	0.31	25	50
Sep-26 52.00	11.93	-	-	-	27.13	0.78	-	2
Sep-26 56.00	9.09	-	-	-	25.56	0.69	-	25
Sep-26 58.00	7.78	-	-	-	24.78	0.64	-	1
Mar-27 56.00	9.88	-	-	-	25.40	0.68	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 50.00	0.02	-	-	-	36.64	-0.01	-	1
Aug-25 56.00	0.26	-	-	-	30.72	-0.11	-	11
Aug-25 58.00	0.55	-	-	-	28.75	-0.21	-	1
Aug-25 60.00	1.06	-	-	-	26.77	-0.37	-	1
Aug-25 62.00	1.98	-	-	-	25.51	-0.57	-	1
Sep-25 27.00	-	-	-	-	51.91	-	-	1
Sep-25 33.00	-	-	-	-	46.84	-	-	35
Sep-25 34.00	-	-	-	-	46.00	-	-	25
Sep-25 35.00	-	-	-	-	45.15	-	-	100
Sep-25 36.00	-	-	-	-	44.31	-	-	25
Sep-25 37.00	-	-	-	-	43.46	-	-	1
Sep-25 39.00	0.01	-	-	-	41.77	-	-	27
Sep-25 40.00	0.01	-	-	-	40.93	-	-	20
Sep-25 45.00	0.05	-	-	-	36.71	-0.01	-	75
Sep-25 46.00	0.06	-	-	-	35.86	-0.02	-	26
Sep-25 47.00	0.08	-	-	-	35.02	-0.02	-	2
Sep-25 48.00	0.10	-	-	-	34.17	-0.03	-	45
Sep-25 49.00	0.13	-	-	-	33.33	-0.04	-	55
Sep-25 50.00	0.17	-	-	-	32.48	-0.05	-	2
Sep-25 52.00	0.29	-	-	-	30.79	-0.08	-	1
Sep-25 54.00	0.46	0.42	0.42	0.42	29.10	-0.12	4	7
Sep-25 56.00	0.72	-	-	-	27.41	-0.19	-	4
Sep-25 58.00	1.12	-	-	-	25.72	-0.28	-	25
Sep-25 60.00	1.72	2.03	2.03	2.03	24.03	-0.39	25	25
Sep-25 64.00	3.84	3.85	3.85	3.85	22.55	-0.67	1	1
Dec-25 25.00	-	-	-	-	47.67	-	-	20
Dec-25 28.00	0.01	-	-	-	45.56	-	-	25
Dec-25 29.00	0.01	-	-	-	44.86	-	-	25
Dec-25 30.00	0.02	-	-	-	44.15	-	-	25
Dec-25 31.00	0.03	-	-	-	43.45	-	-	26
Dec-25 32.00	0.03	-	-	-	42.75	-0.01	-	27
Dec-25 33.00	0.04	-	-	-	42.04	-0.01	-	25
Dec-25 34.00	0.05	-	-	-	41.34	-0.01	-	25
Dec-25 35.00	0.06	-	-	-	40.64	-0.01	-	25
Dec-25 36.00	0.08	-	-	-	39.94	-0.01	-	25
Dec-25 37.00	0.09	-	-	-	39.23	-0.01	-	25
Dec-25 38.00	0.11	-	-	-	38.53	-0.02	-	27
Dec-25 39.00	0.13	-	-	-	37.83	-0.02	-	1
Dec-25 41.00	0.18	-	-	-	36.42	-0.03	-	60
Dec-25 42.00	0.22	-	-	-	35.72	-0.04	-	50
Dec-25 43.00	0.27	-	-	-	35.01	-0.04	-	50
Dec-25 44.00	0.31	-	-	-	34.31	-0.05	-	26
Dec-25 46.00	0.42	-	-	-	32.90	-0.07	-	29
Dec-25 47.00	0.49	-	-	-	32.20	-0.08	-	200
Dec-25 48.00	0.57	-	-	-	31.50	-0.09	-	56
Dec-25 49.00	0.64	-	-	-	30.79	-0.10	-	25
Dec-25 50.00	0.76	-	-	-	30.09	-0.12	-	15
Dec-25 54.00	1.32	1.26	1.26	1.26	27.28	-0.20	4	9
Dec-25 56.00	1.70	-	-	-	25.87	-0.26	-	1
Dec-25 60.00	2.85	-	-	-	23.06	-0.40	-	1
Mar-26 28.00	0.04	-	-	-	40.41	-0.01	-	25
Mar-26 29.00	0.04	-	-	-	39.85	-0.01	-	25
Mar-26 31.00	0.07	-	-	-	38.73	-0.01	-	25
Mar-26 32.00	0.09	-	-	-	38.17	-0.01	-	25
Mar-26 33.00	0.10	-	-	-	37.61	-0.01	-	25
Mar-26 34.00	0.13	-	-	-	37.04	-0.02	-	25
Mar-26 39.00	0.29	-	-	-	34.24	-0.04	-	60
Mar-26 44.00	0.60	-	-	-	31.43	-0.08	-	38
Mar-26 45.00	0.68	-	-	-	30.87	-0.09	-	25
Mar-26 46.00	0.76	-	-	-	30.31	-0.10	-	50
Mar-26 47.00	0.88	-	-	-	29.74	-0.11	-	3
Mar-26 48.00	1.00	-	-	-	29.18	-0.13	-	25
Mar-26 49.00	1.12	-	-	-	28.62	-0.14	-	25
Mar-26 54.00	1.98	-	-	-	25.81	-0.24	-	1
Jun-26 30.00	0.10	-	-	-	36.76	-0.01	-	25
Jun-26 31.00	0.13	-	-	-	36.29	-0.02	-	25
Jun-26 34.00	0.22	-	-	-	34.89	-0.02	-	10
Jun-26 41.00	0.62	-	-	-	31.61	-0.07	-	25
Jun-26 42.00	0.70	-	-	-	31.14	-0.08	-	25
Jun-26 43.00	0.78	-	-	-	30.67	-0.08	-	25
Jun-26 44.00	0.88	-	-	-	30.20	-0.09	-	25
Jun-26 45.00	1.01	-	-	-	29.73	-0.11	-	25
Jun-26 56.00	3.12	-	-	-	24.57	-0.30	-	1
Sep-26 50.00	2.16	-	-	-	25.38	-0.21	-	25
Sep-26 52.00	2.66	-	-	-	24.59	-0.25	-	50
Sep-26 54.00	3.19	-	-	-	23.81	-0.29	-	50
Sep-26 56.00	3.83	-	-	-	23.02	-0.34	-	50
Dec-26 23.00	0.04	-	-	-	34.45	-	-	201
Dec-26 24.00	0.05	-	-	-	34.09	-0.01	-	25
Dec-26 25.00	0.07	-	-	-	33.74	-0.01	-	25
Dec-26 27.00	0.10	-	-	-	33.03	-0.01	-	25
Dec-26 28.00	0.13	-	-	-	32.68	-0.01	-	75
Dec-26 29.00	0.16	-	-	-	32.32	-0.02	-	75
Dec-26 30.00	0.19	-	-	-	31.97	-0.02	-	17
Dec-26 33.00	0.33	-	-	-	30.90	-0.03	-	6
Dec-26 34.00	0.38	-	-	-	30.55	-0.04	-	25
Dec-26 35.00	0.43	-	-	-	30.20	-0.04	-	200
Jun-27 22.00	0.06	-	-	-	32.21	-0.01	-	360
Jun-27 24.00	0.09	-	-	-	31.61	-0.01	-	85
Jun-27 28.00	0.21	-	-	-	30.41	-0.02	-	2
Jun-27 33.00	0.47	-	-	-	28.91	-0.04	-	2

	Previous Close	23.47		24/07/25
	AENA Close	23.60		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.89	-	-	-	22.26	0.70	-	1
Sep-25 20.00	3.69	-	-	-	23.07	0.97	-	50
Sep-25 21.00	2.74	-	-	-	21.77	0.92	-	50
Sep-25 22.00	1.85	-	-	-	20.47	0.83	-	100
Sep-25 23.00	1.09	-	-	-	19.17	0.66	-	200
Sep-25 24.00	0.54	-	-	-	18.18	0.44	-	150
Dec-25 21.00	3.06	-	-	-	21.36	0.84	-	10
Dec-25 22.00	2.27	-	-	-	20.25	0.75	-	10
Dec-25 24.00	1.01	-	-	-	18.36	0.49	-	11
Mar-26 22.00	2.59	-	-	-	19.87	0.72	-	9
Mar-26 23.00	1.91	-	-	-	18.93	0.63	-	10
Mar-26 26.00	0.63	-	-	-	17.99	0.31	-	70
Jun-26 23.00	2.07	-	-	-	20.05	0.62	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.00	-	-	-	-	27.40	-0.01	-	2,250
Aug-25 22.00	0.07	-	-	-	23.33	-0.10	-	2,251
Aug-25 23.00	0.24	-	-	-	21.30	-0.30	-	281
Sep-25 13.00	-	-	-	-	32.10	-	-	10
Sep-25 18.50	-	-	-	-	24.96	-0.01	-	50
Sep-25 19.00	0.01	-	-	-	24.31	-0.01	-	50
Sep-25 19.50	0.01	-	-	-	23.66	-0.02	-	90
Sep-25 21.00	0.07	-	-	-	21.71	-0.08	-	106
Sep-25 22.00	0.18	-	-	-	20.41	-0.17	-	50
Sep-25 23.00	0.42	-	-	-	19.11	-0.34	-	50
Dec-25 15.50	0.01	-	-	-	26.62	-	-	50
Dec-25 20.00	0.15	-	-	-	21.60	-0.09	-	50
Dec-25 21.00	0.27	-	-	-	20.48	-0.16	-	10
Dec-25 23.00	0.75	-	-	-	18.25	-0.37	-	2
Dec-25 24.00	1.19	-	-	-	17.48	-0.52	-	1
Mar-26 20.00	0.29	-	-	-	21.02	-0.13	-	250
Jun-26 20.00	0.66	-	-	-	21.45	-0.22	-	6
Jun-26 21.00	0.94	-	-	-	20.77	-0.30	-	1
Jun-26 23.00	1.73	-	-	-	19.42	-0.47	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.24	-	-	-	21.30	-0.29	-	10

	Previous Close	10.52		24/07/25
	ALMIRALL Close	10.76		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.91	-	-	-	23.57	0.81	-	4
Sep-25 10.50	0.56	-	-	-	23.49	0.63	-	2
Dec-25 11.00	0.54	-	-	-	22.11	0.49	-	55
Dec-25 13.00	0.05	-	-	-	20.00	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.12	-	-	-	23.76	-0.20	-	4
Dec-25 9.50	0.15	-	-	-	23.30	-0.17	-	45

	Previous Close	71.20		24/07/25
	AMADEUS Close	72.30		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	3.40	-	-	-	28.16	0.70	-	20
Aug-25 72.00	2.03	-	-	-	25.72	0.55	-	29
Aug-25 74.00	1.11	-	-	-	24.99	0.37	-	42
Aug-25 76.00	0.54	-	-	-	24.57	0.22	-	50
Aug-25 78.00	0.23	-	-	-	24.14	0.11	-	682
Aug-25 82.00	0.02	-	-	-	23.29	0.02	-	25
Sep-25 62.00	11.02	-	-	-	33.83	0.89	-	32
Sep-25 64.00	9.24	-	-	-	31.86	0.85	-	50
Sep-25 66.00	7.51	-	-	-	29.89	0.80	-	31
Sep-25 68.00	5.85	-	-	-	27.91	0.74	-	75
Sep-25 70.00	4.35	-	-	-	25.94	0.65	-	45
Sep-25 74.00	2.03	-	-	-	23.31	0.43	-	2,401
Sep-25 76.00	1.30	-	-	-	22.89	0.32	-	575
Sep-25 78.00	0.77	-	-	-	22.46	0.22	-	133
Sep-25 80.00	0.43	-	-	-	22.04	0.14	-	185
Sep-25 82.00	0.22	-	-	-	21.61	0.08	-	100
Sep-25 84.00	0.11	-	-	-	21.19	0.04	-	45
Oct-25 76.00	1.83	-	-	-	22.44	0.36	-	485
Oct-25 78.00	1.22	-	-	-	22.01	0.27	490	490
Dec-25 64.00	10.64	-	-	-	29.22	0.78	-	35
Dec-25 66.00	9.02	-	-	-	27.67	0.74	-	25
Dec-25 72.00	4.67	-	-	-	23.02	0.56	-	25
Dec-25 76.00	2.83	2.70	2.70	2.70	22.21	0.41	6	82
Dec-25 78.00	2.12	-	-	-	21.90	0.34	-	100
Dec-25 80.00	1.57	-	-	-	21.58	0.27	-	83
Dec-25 82.00	1.12	-	-	-	21.27	0.21	-	185
Dec-25 84.00	0.76	-	-	-	20.96	0.16	-	86
Dec-25 86.00	0.53	-	-	-	20.64	0.12	-	80
Dec-25 88.00	0.34	-	-	-	20.33	0.08	-	75
Mar-26 49.00	24.37	-	-	-	36.76	0.94	-	50
Mar-26 50.00	23.45	-	-	-	36.17	0.93	-	100
Mar-26 72.00	5.69	-	-	-	22.98	0.56	-	8
Mar-26 82.00	1.89	-	-	-	21.19	0.27	-	3
Mar-26 84.00	1.44	-	-	-	20.86	0.22	-	64
Mar-26 86.00	1.07	-	-	-	20.53	0.18	-	50
Mar-26 88.00	0.79	-	-	-	20.19	0.14	-	25
Jun-26 64.00	12.23	-	-	-	27.03	0.74	-	1
Jun-26 74.00	5.79	-	-	-	22.72	0.52	-	7
Jun-26 80.00	3.43	-	-	-	21.95	0.37	-	8
Jun-26 84.00	2.31	-	-	-	21.43	0.28	-	1
Dec-26 58.00	17.77	-	-	-	29.37	0.80	-	25
Dec-26 64.00	13.45	-	-	-	27.27	0.72	-	25
Dec-26 66.00	12.13	-	-	-	26.57	0.68	-	50
Dec-26 72.00	8.47	-	-	-	24.47	0.57	-	25
Jun-27 52.00	23.09	-	-	-	30.29	0.85	-	25
Jun-27 58.00	18.55	-	-	-	28.46	0.78	-	25
Jun-27 62.00	15.74	-	-	-	27.24	0.73	-	50
Jun-27 66.00	13.16	-	-	-	26.03	0.67	-	25
Jun-27 68.00	11.93	-	-	-	25.42	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	-	-	-	-	60.95	-	-	4
Aug-25 47.00	-	-	-	-	58.51	-	-	5
Aug-25 52.00	0.01	-	-	-	52.40	-	-	5
Aug-25 54.00	0.02	-	-	-	49.96	-0.01	-	25
Aug-25 56.00	0.04	-	-	-	47.51	-0.01	-	50
Aug-25 58.00	0.06	-	-	-	45.07	-0.02	-	1
Aug-25 60.00	0.10	-	-	-	42.63	-0.03	-	29
Aug-25 66.00	0.45	-	-	-	35.30	-0.14	-	5
Aug-25 70.00	1.16	-	-	-	30.41	-0.32	-	1
Sep-25 43.00	0.02	-	-	-	52.29	-	-	25
Sep-25 44.00	0.03	-	-	-	51.30	-0.01	-	25
Sep-25 49.00	0.06	-	-	-	46.37	-0.01	-	25
Sep-25 50.00	0.08	-	-	-	45.38	-0.02	-	78
Sep-25 52.00	0.11	-	-	-	43.41	-0.02	-	1,175
Sep-25 54.00	0.15	-	-	-	41.44	-0.03	-	266
Sep-25 56.00	0.21	-	-	-	39.46	-0.04	-	50
Sep-25 60.00	0.39	-	-	-	35.52	-0.08	-	77
Sep-25 62.00	0.52	-	-	-	33.54	-0.11	-	237
Sep-25 64.00	0.73	-	-	-	31.57	-0.15	-	76
Sep-25 66.00	0.98	-	-	-	29.60	-0.20	-	202
Sep-25 68.00	1.32	-	-	-	27.62	-0.26	-	2,150
Sep-25 70.00	1.81	-	-	-	25.65	-0.35	-	129
Dec-25 39.00	0.11	-	-	-	47.30	-0.01	-	25
Dec-25 40.00	0.12	-	-	-	46.53	-0.01	-	25
Dec-25 44.00	0.21	-	-	-	43.43	-0.03	-	25
Dec-25 45.00	0.24	-	-	-	42.66	-0.03	-	27
Dec-25 46.00	0.26	-	-	-	41.88	-0.03	-	25
Dec-25 47.00	0.30	-	-	-	41.11	-0.04	-	25
Dec-25 48.00	0.34	-	-	-	40.33	-0.04	-	50
Dec-25 49.00	0.38	-	-	-	39.56	-0.05	-	25
Dec-25 50.00	0.42	-	-	-	38.78	-0.05	-	501
Dec-25 52.00	0.51	-	-	-	37.23	-0.06	-	30
Dec-25 54.00	0.64	-	-	-	35.68	-0.08	-	25
Dec-25 56.00	0.77	-	-	-	34.14	-0.09	-	50
Dec-25 58.00	0.95	-	-	-	32.59	-0.12	-	125
Dec-25 60.00	1.15	-	-	-	31.04	-0.14	-	185
Dec-25 62.00	1.38	-	-	-	29.49	-0.17	-	91
Dec-25 64.00	1.69	-	-	-	27.94	-0.21	-	115
Dec-25 66.00	2.02	-	-	-	26.39	-0.25	-	75
Dec-25 68.00	2.47	-	-	-	24.84	-0.31	-	26
Dec-25 70.00	2.99	-	-	-	23.29	-0.37	-	26
Dec-25 72.00	3.61	-	-	-	21.74	-0.45	-	2
Dec-25 74.00	4.62	-	-	-	21.24	-0.53	-	1
Mar-26 44.00	0.40	-	-	-	38.32	-0.04	-	1
Mar-26 46.00	0.49	-	-	-	37.12	-0.05	-	25
Mar-26 50.00	0.74	-	-	-	34.73	-0.07	-	1
Mar-26 68.00	3.42	-	-	-	23.94	-0.33	-	1
Mar-26 72.00	4.73	-	-	-	21.54	-0.45	-	5
Jun-26 50.00	0.98	-	-	-	32.35	-0.08	-	28
Jun-26 52.00	1.18	-	-	-	31.36	-0.10	-	27
Jun-26 60.00	2.29	-	-	-	27.42	-0.19	-	43
Jun-26 62.00	2.63	-	-	-	26.43	-0.22	-	49
Jun-26 64.00	3.10	-	-	-	25.44	-0.26	-	28
Jun-26 70.00	4.78	-	-	-	22.48	-0.39	-	2
Sep-26 64.00	3.82	-	-	-	24.89	-0.28	-	25
Sep-26 66.00	4.34	-	-	-	24.09	-0.32	-	25
Sep-26 68.00	5.02	-	-	-	23.28	-0.36	-	25
Sep-26 70.00	5.70	-	-	-	22.48	-0.40	-	25
Dec-26 62.00	3.80	-	-	-	25.37	-0.25	-	2
Dec-26 68.00	5.61	-	-	-	23.27	-0.36	-	1
Jun-27 44.00	1.14	-	-	-	29.47	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.78	-	-	-	22.46	0.22	-	2

	Previous Close	29.12		24/07/25
	ARCELORMITTAL Close	28.89		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	2.37	-	-	-	42.13	0.76	-	20
Aug-25 30.00	0.68	-	-	-	39.09	0.37	-	6
Aug-25 31.00	0.39	-	-	-	38.66	0.25	-	3
Aug-25 33.00	0.10	-	-	-	37.81	0.08	-	6
Sep-25 21.00	8.01	-	-	-	44.19	0.97	-	2
Sep-25 28.00	2.13	-	-	-	35.23	0.62	-	16
Sep-25 29.00	1.55	-	-	-	34.05	0.52	-	9
Sep-25 30.00	1.11	-	-	-	33.69	0.42	-	5
Sep-25 31.00	0.77	-	-	-	33.34	0.33	-	1
Sep-25 34.00	0.21	-	-	-	32.26	0.12	-	5
Dec-25 21.00	8.31	-	-	-	41.84	0.92	-	2
Dec-25 24.00	5.77	-	-	-	38.45	0.82	-	9
Dec-25 25.00	4.98	-	-	-	37.32	0.78	-	2
Dec-25 26.00	4.26	-	-	-	36.19	0.73	-	1
Dec-25 27.00	3.57	-	-	-	35.06	0.67	-	8
Dec-25 28.00	2.95	-	-	-	33.93	0.61	-	9
Dec-25 30.00	1.96	-	-	-	32.79	0.48	-	5
Dec-25 31.00	1.59	-	-	-	32.68	0.41	-	6
Dec-25 32.00	1.27	-	-	-	32.56	0.35	-	50
Dec-25 34.00	0.79	-	-	-	32.33	0.25	-	3
Mar-26 19.50	9.88	-	-	-	41.31	0.92	-	1
Mar-26 27.00	4.24	-	-	-	34.99	0.65	-	5
Mar-26 30.00	2.70	-	-	-	33.35	0.51	-	10
Jun-26 24.00	6.62	-	-	-	36.48	0.77	-	1
Jun-26 25.00	5.95	-	-	-	35.85	0.73	-	1
Jun-26 26.00	5.29	-	-	-	35.21	0.69	-	4
Jun-26 30.00	3.23	-	-	-	33.34	0.52	-	10
Dec-29 30.00	7.25	-	-	-	32.80	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.11	-	-	-	43.22	-0.08	-	6
Aug-25 26.00	0.22	-	-	-	41.85	-0.14	-	20
Aug-25 27.00	0.41	-	-	-	40.49	-0.23	-	6
Sep-25 20.00	0.03	-	-	-	44.58	-0.01	-	1
Sep-25 23.00	0.14	-	-	-	40.73	-0.06	-	4
Sep-25 24.00	0.23	-	-	-	39.45	-0.10	-	6
Sep-25 25.00	0.36	-	-	-	38.17	-0.15	-	5
Sep-25 26.00	0.54	-	-	-	36.89	-0.21	-	10
Sep-25 27.00	0.79	-	-	-	35.61	-0.29	-	2
Sep-25 28.00	1.11	-	-	-	34.33	-0.38	-	2
Oct-25 27.00	1.04	-	-	-	34.47	-0.31	-	4
Dec-25 15.50	0.04	-	-	-	47.24	-0.01	-	4
Dec-25 20.00	0.26	-	-	-	42.15	-0.07	-	6
Dec-25 21.00	0.35	-	-	-	41.02	-0.09	-	3
Dec-25 22.00	0.47	-	-	-	39.89	-0.12	-	6
Dec-25 23.00	0.61	-	-	-	38.76	-0.15	-	14
Dec-25 25.00	1.02	-	-	-	36.50	-0.23	-	1
Dec-25 26.00	1.30	-	-	-	35.37	-0.28	-	96
Mar-26 25.00	1.52	-	-	-	35.83	-0.26	-	3
Jun-26 24.00	1.60	-	-	-	35.34	-0.24	-	1
Jun-26 27.00	2.65	-	-	-	33.44	-0.35	-	10
Jun-26 30.00	4.13	-	-	-	32.20	-0.49	-	10

	Previous Close	4.94		24/07/25
	ATRESMEDIA Close	5.01		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.10	-	-	-	19.44	0.54	-	1
Aug-25 5.50	-	-	-	-	17.19	0.02	-	1
Dec-25 3.00	2.03	-	-	-	25.33	1.00	-	1
Dec-25 5.50	0.09	-	-	-	20.23	0.26	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.06	-	-	-	13.31	-0.46	-	3
Sep-25 5.50	0.49	-	-	-	13.53	-0.99	-	4
Dec-25 4.90	0.23	-	-	-	17.04	-0.50	-	2
Dec-25 5.00	0.28	-	-	-	16.83	-0.58	-	10
Dec-25 6.25	1.37	-	-	-	14.75	-1.00	-	10
Mar-26 5.75	0.92	-	-	-	18.16	-0.86	-	1

	Previous Close	2.94		24/07/25
	B.SABADELL Close	2.96		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.80	0.19	-	-	-	31.02	0.78	-	8
Aug-25 2.90	0.12	-	-	-	30.69	0.62	1	2
Aug-25 3.00	0.07	-	-	-	30.47	0.44	-	5,344
Sep-25 2.00	0.96	-	-	-	33.68	1.00	-	6
Sep-25 2.60	0.37	-	-	-	31.51	0.90	-	1
Sep-25 2.70	0.29	-	-	-	31.15	0.82	-	600
Sep-25 2.90	0.15	-	-	-	30.43	0.59	-	19
Sep-25 3.00	0.10	-	-	-	30.20	0.46	-	7
Sep-25 3.10	0.07	-	-	-	30.15	0.34	-	101
Dec-25 2.60	0.41	-	-	-	31.04	0.79	-	5
Dec-25 2.70	0.34	-	-	-	30.78	0.71	-	10
Dec-25 2.90	0.23	-	-	-	30.26	0.55	-	10
Dec-25 3.20	0.11	0.12	0.12	0.12	29.84	0.34	10	-
Mar-26 3.00	0.23	-	-	-	31.54	0.49	-	8
Mar-26 3.30	0.14	-	-	-	31.20	0.33	-	5
Jun-26 3.30	0.17	-	-	-	32.06	0.36	-	4
Jun-26 3.40	0.15	-	-	-	31.97	0.32	-	6
Jun-26 3.60	0.11	-	-	-	31.79	0.25	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.60	-	-	-	-	30.27	-0.04	-	1
Aug-25 2.70	0.01	-	-	-	29.93	-0.10	-	2
Aug-25 2.90	0.06	-	-	-	29.26	-0.38	-	9
Aug-25 3.10	0.18	-	-	-	28.99	-0.73	-	40
Aug-25 3.20	0.26	-	-	-	28.93	-0.86	-	2
Sep-25 1.80	-	-	-	-	30.46	-	-	4
Sep-25 2.40	0.01	-	-	-	28.29	-0.04	-	16
Sep-25 2.50	0.01	-	-	-	27.93	-0.09	-	4
Sep-25 2.60	0.03	-	-	-	27.57	-0.15	-	29
Sep-25 2.70	0.05	-	-	-	27.21	-0.24	-	378
Sep-25 2.80	0.08	-	-	-	26.85	-0.36	-	2
Sep-25 2.90	0.13	-	-	-	26.49	-0.49	-	37
Sep-25 3.00	0.18	-	-	-	26.26	-0.62	-	12
Oct-25 2.80	0.10	-	-	-	25.99	-0.37	-	2
Dec-25 1.60	-	-	-	-	27.15	-	-	10,000
Dec-25 2.20	0.01	-	-	-	25.59	-0.04	-	5,248
Dec-25 2.30	0.01	-	-	-	25.33	-0.06	-	40
Dec-25 2.50	0.04	-	-	-	24.81	-0.15	-	211
Dec-25 2.60	0.06	-	-	-	24.55	-0.22	-	424
Dec-25 2.70	0.09	-	-	-	24.29	-0.29	-	1
Dec-25 2.80	0.13	-	-	-	24.03	-0.38	-	16
Dec-25 2.90	0.17	-	-	-	23.77	-0.47	-	30
Mar-26 2.00	0.01	-	-	-	25.65	-0.04	-	2
Mar-26 2.40	0.06	-	-	-	24.88	-0.17	-	1
Mar-26 2.90	0.25	-	-	-	23.93	-0.50	-	1

	Previous Close	11.60		24/07/25
	BANKINTER Close	12.38		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.96	-	-	-	29.69	0.85	-	22
Sep-25 10.50	1.96	-	-	-	29.81	0.93	-	100
Sep-25 11.00	1.51	-	-	-	28.85	0.87	-	30
Sep-25 11.50	1.11	-	-	-	27.88	0.77	-	50
Dec-25 7.75	4.68	-	-	-	32.27	1.00	-	49
Dec-25 8.00	4.44	-	-	-	31.89	0.99	-	12
Dec-25 8.25	4.19	-	-	-	31.52	0.99	-	2
Dec-25 8.50	3.95	-	-	-	31.14	0.99	-	10
Dec-25 9.00	3.46	-	-	-	30.39	0.97	-	5
Dec-25 9.25	3.22	-	-	-	30.01	0.96	-	3
Dec-25 9.50	2.99	-	-	-	29.63	0.95	-	13
Dec-25 12.00	0.99	-	-	-	25.86	0.63	-	11
Dec-25 12.50	0.72	-	-	-	25.16	0.52	-	50
Mar-26 8.50	3.95	-	-	-	29.18	0.98	-	3
Mar-26 11.00	1.78	-	-	-	26.42	0.77	-	25
Jun-26 9.25	3.26	-	-	-	27.68	0.93	-	4
Jun-26 12.00	1.26	-	-	-	25.54	0.59	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	35.25	-	-	10
Aug-25 11.50	0.06	-	-	-	28.59	-0.14	-	10
Sep-25 6.00	-	-	-	-	37.34	-	-	4
Sep-25 7.50	-	-	-	-	34.43	-	-	1
Sep-25 7.75	-	-	-	-	33.95	-	-	1
Sep-25 8.00	-	-	-	-	33.46	-	-	5
Sep-25 8.75	-	-	-	-	32.01	-	-	1
Sep-25 9.25	-	-	-	-	31.04	-0.01	-	6
Sep-25 9.50	0.01	-	-	-	30.55	-0.01	-	10
Sep-25 10.50	0.04	-	-	-	28.61	-0.06	-	4
Sep-25 11.00	0.09	-	-	-	27.65	-0.12	-	19
Sep-25 11.50	0.18	-	-	-	26.68	-0.22	-	41
Sep-25 13.00	0.83	-	-	-	24.09	-0.67	-	5
Dec-25 5.25	-	-	-	-	34.16	-	-	500
Dec-25 6.00	-	-	-	-	33.03	-	-	6
Dec-25 6.50	-	-	-	-	32.28	-	-	1,000
Dec-25 7.50	-	-	-	-	30.77	-0.01	-	5
Dec-25 8.00	0.01	-	-	-	30.01	-0.01	-	35
Dec-25 9.00	0.04	-	-	-	28.51	-0.04	-	3
Dec-25 9.50	0.07	-	-	-	27.75	-0.07	-	10
Dec-25 10.00	0.12	-	-	-	27.00	-0.11	-	110
Dec-25 10.50	0.19	-	-	-	26.24	-0.17	-	1
Dec-25 11.00	0.30	-	-	-	25.49	-0.24	-	3
Dec-25 11.50	0.45	-	-	-	24.74	-0.33	-	25
Dec-25 12.00	0.65	-	-	-	23.98	-0.43	-	4
Mar-26 5.50	-	-	-	-	31.22	-	-	3
Mar-26 8.00	0.03	-	-	-	28.46	-0.03	-	2
Mar-26 8.50	0.05	-	-	-	27.90	-0.04	-	10
Mar-26 9.00	0.09	-	-	-	27.35	-0.07	-	11
Mar-26 9.50	0.14	-	-	-	26.80	-0.10	-	4
Jun-26 7.75	0.05	-	-	-	28.43	-0.04	-	5
Jun-26 11.50	0.85	-	-	-	25.50	-0.37	-	10
Jun-27 11.00	1.32	-	-	-	27.47	-0.36	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.89	-	-	-	34.53	0.99	-	51

	Previous Close	12.85		24/07/25
	BBVA Close	13.00		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.50	0.09	-	-	-	33.77	0.23	-	30
Aug-25 12.50	0.72	-	-	-	32.96	0.70	-	1
Aug-25 13.00	0.38	-	-	-	29.75	0.52	-	49
Aug-25 13.50	0.19	0.19	0.19	0.19	29.50	0.32	10	44
Aug-25 14.00	0.08	-	-	-	29.26	0.16	-	75
Aug-25 14.50	0.03	-	-	-	29.02	0.07	-	40
Sep-25 8.50	4.53	-	-	-	50.30	0.99	-	2
Sep-25 8.75	4.29	-	-	-	48.98	0.98	-	2
Sep-25 9.00	4.04	-	-	-	47.67	0.98	-	1
Sep-25 9.25	3.80	-	-	-	46.35	0.97	-	100
Sep-25 9.50	3.55	-	-	-	45.04	0.97	-	10
Sep-25 9.75	3.31	-	-	-	43.72	0.96	-	878
Sep-25 10.00	3.07	-	-	-	42.41	0.95	-	639
Sep-25 10.50	2.60	-	-	-	39.78	0.93	-	1,250
Sep-25 11.00	2.14	-	-	-	37.15	0.89	-	14
Sep-25 11.50	1.69	-	-	-	34.52	0.84	-	102
Sep-25 12.00	1.28	-	-	-	31.89	0.76	-	250
Sep-25 12.50	0.90	-	-	-	29.26	0.66	-	2,925
Sep-25 13.00	0.56	-	-	-	26.66	0.53	-	2,885
Sep-25 13.50	0.36	0.35	0.35	0.35	26.58	0.39	10	1,609
Sep-25 14.00	0.21	0.18	0.20	0.18	26.51	0.27	40	203
Sep-25 14.50	0.12	-	-	-	26.43	0.17	-	170
Sep-25 15.00	0.06	-	-	-	26.35	0.10	-	5
Sep-25 15.50	0.03	-	-	-	26.27	0.05	-	2
Sep-25 16.50	0.01	-	-	-	26.12	0.01	-	10
Sep-25 17.00	-	-	-	-	26.04	0.01	-	80
Sep-25 17.50	-	-	-	-	25.97	-	-	10
Dec-25 7.50	5.54	-	-	-	50.06	0.99	-	50
Dec-25 7.75	5.30	-	-	-	49.05	0.98	-	100
Dec-25 8.00	5.05	-	-	-	48.03	0.98	-	14
Dec-25 8.50	4.57	-	-	-	46.01	0.97	-	1
Dec-25 8.75	4.33	-	-	-	44.99	0.96	-	105
Dec-25 9.00	4.09	-	-	-	43.98	0.95	-	2
Dec-25 9.25	3.86	-	-	-	42.97	0.94	-	102
Dec-25 9.50	3.62	-	-	-	41.95	0.93	-	152
Dec-25 9.75	3.39	-	-	-	40.94	0.92	-	161
Dec-25 10.00	3.16	-	-	-	39.93	0.90	-	25
Dec-25 10.50	2.72	-	-	-	37.90	0.87	-	2,101
Dec-25 11.00	2.29	-	-	-	35.88	0.82	-	10,127
Dec-25 11.50	1.89	-	-	-	33.85	0.77	-	257
Dec-25 12.00	1.50	-	-	-	31.82	0.70	-	10,254
Dec-25 12.50	1.15	-	-	-	29.80	0.62	-	667
Dec-25 13.00	0.84	-	-	-	27.79	0.53	-	5,246
Dec-25 13.50	0.63	-	-	-	27.66	0.43	-	478
Dec-25 14.00	0.46	-	-	-	27.53	0.35	-	300,320
Dec-25 14.50	0.34	-	-	-	27.40	0.27	-	32,081
Dec-25 15.00	0.24	-	-	-	27.28	0.21	-	20,106
Dec-25 15.50	0.16	-	-	-	27.15	0.15	-	73
Dec-25 16.00	0.11	-	-	-	27.02	0.11	-	82
Dec-25 16.50	0.08	-	-	-	26.89	0.08	-	94
Dec-25 17.00	0.05	-	-	-	26.76	0.06	-	10
Dec-25 17.50	0.03	-	-	-	26.63	0.04	-	19
Mar-26 7.25	5.79	-	-	-	46.33	0.98	-	6
Mar-26 8.25	4.84	-	-	-	43.20	0.96	-	1
Mar-26 9.00	4.14	-	-	-	40.85	0.92	-	3,205
Mar-26 9.25	3.92	-	-	-	40.07	0.91	-	325
Mar-26 9.50	3.70	-	-	-	39.29	0.90	-	25
Mar-26 10.00	3.27	-	-	-	37.72	0.86	-	25
Mar-26 10.50	2.85	-	-	-	36.16	0.82	-	75
Mar-26 11.00	2.46	-	-	-	34.59	0.77	-	126
Mar-26 11.50	2.08	-	-	-	33.03	0.72	-	175
Mar-26 12.00	1.73	-	-	-	31.46	0.66	-	4,014
Mar-26 12.50	1.41	-	-	-	29.90	0.60	-	614
Mar-26 13.00	1.11	-	-	-	28.35	0.53	-	460
Mar-26 13.50	0.90	-	-	-	28.19	0.46	-	450
Mar-26 14.00	0.73	-	-	-	28.04	0.40	-	1,455
Mar-26 14.50	0.57	-	-	-	27.89	0.34	-	150
Mar-26 15.50	0.35	-	-	-	27.58	0.23	-	200
Mar-26 16.00	0.28	-	-	-	27.43	0.19	-	450
Mar-26 16.50	0.21	-	-	-	27.27	0.15	-	175
Jun-26 7.75	5.32	-	-	-	44.22	0.97	-	150
Jun-26 8.25	4.85	-	-	-	42.78	0.95	-	150
Jun-26 8.50	4.62	-	-	-	42.06	0.94	-	150
Jun-26 8.75	4.39	-	-	-	41.35	0.93	-	300
Jun-26 9.00	4.18	-	-	-	40.63	0.91	-	350
Jun-26 9.25	3.96	-	-	-	39.91	0.89	-	225
Jun-26 9.50	3.74	-	-	-	39.19	0.88	-	225
Jun-26 9.75	3.53	-	-	-	38.47	0.86	-	150
Jun-26 10.00	3.32	-	-	-	37.75	0.84	-	25
Jun-26 10.50	2.93	-	-	-	36.32	0.80	-	50
Jun-26 11.00	2.54	-	-	-	34.88	0.76	-	129
Jun-26 11.50	2.19	-	-	-	33.44	0.71	-	2,900
Jun-26 12.00	1.85	-	-	-	32.01	0.65	-	450
Jun-26 12.50	1.53	-	-	-	30.57	0.60	-	200
Jun-26 13.00	1.24	-	-	-	29.15	0.53	-	150
Jun-26 14.00	0.86	-	-	-	28.76	0.42	-	9,000
Sep-26 8.50	4.63	-	-	-	39.49	0.93	-	450
Sep-26 8.75	4.41	-	-	-	38.93	0.92	-	300
Sep-26 9.00	4.19	-	-	-	38.38	0.90	-	650
Sep-26 9.25	3.98	-	-	-	37.82	0.88	-	600
Sep-26 9.50	3.77	-	-	-	37.26	0.87	-	700
Sep-26 9.75	3.57	-	-	-	36.70	0.85	-	500
Sep-26 10.00	3.37	-	-	-	36.14	0.83	-	325
Sep-26 10.50	2.99	-	-	-	35.03	0.78	-	75
Sep-26 11.00	2.63	-	-	-	33.91	0.74	-	50
Sep-26 11.50	2.29	-	-	-	32.80	0.69	-	75
Sep-26 12.50	1.67	-	-	-	30.56	0.59	-	200
Sep-26 13.00	1.41	-	-	-	29.46	0.54	-	75
Sep-26 13.50	1.19	-	-	-	29.25	0.48	-	75
Sep-26 14.00	1.03	-	-	-	29.05	0.43	-	75
Sep-26 14.50	0.87	-	-	-	28.84	0.39	-	75
Dec-26 8.75	4.42	-	-	-	38.65	0.91	-	150
Dec-26 9.00	4.20	-	-	-	38.17	0.90	-	5,150
Dec-26 9.75	3.61	-	-	-	36.75	0.84	-	25
Dec-26 10.00	3.41	-	-	-	36.28	0.82	-	36
Dec-26 10.50	3.05	-	-	-	35.33	0.77	-	4
Dec-26 11.00	2.71	-	-	-	34.38	0.73	-	50
Dec-26 11.50	2.39	-	-	-	33.43	0.68	-	1
Dec-26 12.00	2.08	-	-	-	32.48	0.64	-	175
Dec-26 12.50	1.80	-	-	-	31.53	0.59	-	26
Dec-26 13.00	1.54	-	-	-	30.59	0.54	-	25
Dec-26 16.00	0.63	-	-	-	29.28	0.29	-	3,000
Mar-27 10.00	3.48	-	-	-	35.72	0.80	-	25
Mar-27 11.50	2.49	-	-	-	33.14	0.68	-	150
Mar-27 12.00	2.19	-	-	-	32.28	0.63	-	25
Mar-27 13.00	1.68	-	-	-	30.57	0.54	-	1
Mar-27 16.00	0.74	-	-	-	28.87	0.31	-	150
Mar-27 16.50	0.63	-	-	-	28.59	0.28	-	250
Jun-27 8.25	4.87	-	-	-	38.68	0.94	-	16
Jun-27 8.50	4.65	-	-	-	38.26	0.92	-	100
Jun-27 9.00	4.23	-	-	-	37.43	0.88	-	25
Jun-27 11.50	2.51	-	-	-	33.26	0.67	-	25
Jun-27 12.00	2.23	-	-	-	32.43	0.63	-	25
Jun-27 12.50	1.97	-	-	-	31.60	0.59	-	25
Jun-27 13.00	1.72	-	-	-	30.77	0.55	-	1
Dec-27 6.75	6.28	-	-	-	41.41	0.99	-	300
Dec-27 7.00	6.03	-	-	-	41.01	0.99	-	150
Dec-27 7.25	5.79	-	-	-	40.60	0.98	-	150
Dec-27 7.50	5.56	-	-	-	40.20	0.97	-	150
Dec-27 7.75	5.34	-	-	-	39.80	0.95	-	150
Dec-27 10.00	3.59	-	-	-	36.16	0.78	-	7,543
Dec-27 11.00	2.96	-	-	-	34.54	0.71	-	150
Dec-27 11.50	2.67	-	-	-	33.74	0.67	-	26
Dec-27 16.00	1.00	-	-	-	29.70	0.35	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	-	-	-	-	35.11	-0.02	-	2
Jul-25 w4 13.00	0.09	-	-	-	31.82	-0.50	-	1
Aug-25 w1 12.00	0.04	-	-	-	41.29	-0.09	-	10
Aug-25 w1 12.50	0.11	-	-	-	37.99	-0.24	-	20
Aug-25 w1 13.50	0.59	-	-	-	34.19	-0.76	-	10
Aug-25 9.25	-	-	-	-	54.33	-	-	20
Aug-25 9.50	-	-	-	-	52.71	-0.01	-	10
Aug-25 10.00	0.01	-	-	-	49.47	-0.01	-	10
Aug-25 10.50	0.02	-	-	-	46.22	-0.03	-	2
Aug-25 11.00	0.03	-	-	-	42.98	-0.05	-	10
Aug-25 11.50	0.06	-	-	-	39.73	-0.10	-	16
Aug-25 12.00	0.11	-	-	-	36.49	-0.17	-	739
Aug-25 12.50	0.21	0.21	0.21	0.21	33.24	-0.30	1	310
Aug-25 13.00	0.38	-	-	-	30.03	-0.48	-	12
Aug-25 13.50	0.68	-	-	-	29.78	-0.68	-	1
Aug-25 15.00	2.01	-	-	-	29.05	-0.99	-	150
Sep-25 6.00	-	-	-	-	62.89	-	-	27,511
Sep-25 6.50	-	-	-	-	60.26	-	-	5
Sep-25 6.75	-	-	-	-	58.95	-	-	2,000
Sep-25 7.50	-	-	-	-	55.01	-	-	59
Sep-25 7.75	0.01	-	-	-	53.69	-0.01	-	190
Sep-25 8.00	0.01	-	-	-	52.38	-0.01	-	111
Sep-25 8.25	0.01	-	-	-	51.06	-0.01	-	10
Sep-25 8.50	0.01	-	-	-	49.75	-0.01	-	10
Sep-25 8.75	0.01	-	-	-	48.43	-0.01	-	45
Sep-25 9.00	0.02	-	-	-	47.12	-0.02	-	304
Sep-25 9.25	0.02	-	-	-	45.80	-0.02	-	604
Sep-25 9.50	0.03	-	-	-	44.49	-0.03	-	450
Sep-25 9.75	0.04	-	-	-	43.17	-0.04	-	220
Sep-25 10.00	0.05	-	-	-	41.86	-0.05	-	223
Sep-25 10.50	0.07	-	-	-	39.23	-0.07	-	324
Sep-25 11.00	0.10	-	-	-	36.60	-0.11	-	210
Sep-25 11.50	0.16	0.16	0.16	0.16	33.97	-0.16	40	118
Sep-25 12.00	0.24	-	-	-	31.34	-0.23	-	10,162
Sep-25 12.50	0.35	-	-	-	28.71	-0.34	-	39
Sep-25 13.00	0.52	-	-	-	26.11	-0.47	-	21
Sep-25 13.50	0.82	-	-	-	26.03	-0.62	-	2
Sep-25 14.50	1.58	-	-	-	25.88	-0.85	-	10
Dec-25 3.20	-	-	-	-	65.49	-	-	10
Dec-25 4.20	-	-	-	-	61.43	-	-	100
Dec-25 4.30	-	-	-	-	61.03	-	-	100
Dec-25 4.40	-	-	-	-	60.62	-	-	200
Dec-25 4.50	-	-	-	-	60.22	-	-	200
Dec-25 4.60	-	-	-	-	59.81	-	-	200
Dec-25 4.70	-	-	-	-	59.41	-	-	200
Dec-25 4.80	-	-	-	-	59.00	-	-	100
Dec-25 4.90	-	-	-	-	58.60	-	-	200
Dec-25 5.00	0.01	-	-	-	58.19	-	-	1,500
Dec-25 5.25	0.01	-	-	-	57.18	-	-	100
Dec-25 5.50	0.01	-	-	-	56.17	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	54.14	-0.01	-	42
Dec-25 6.25	0.02	-	-	-	53.13	-0.01	-	2,953
Dec-25 6.50	0.02	-	-	-	52.11	-0.01	-	10
Dec-25 6.75	0.03	-	-	-	51.10	-0.02	-	10
Dec-25 7.00	0.03	-	-	-	50.09	-0.02	-	51,810
Dec-25 7.25	0.04	-	-	-	49.07	-0.02	-	150
Dec-25 7.50	0.05	-	-	-	48.06	-0.03	-	2,614
Dec-25 7.75	0.06	-	-	-	47.05	-0.03	-	10
Dec-25 8.00	0.07	-	-	-	46.03	-0.04	-	48,014
Dec-25 8.25	0.08	-	-	-	45.02	-0.05	-	224
Dec-25 8.50	0.09	-	-	-	44.01	-0.05	-	71
Dec-25 8.75	0.11	-	-	-	42.99	-0.06	-	542
Dec-25 9.00	0.13	-	-	-	41.98	-0.07	-	55
Dec-25 9.25	0.15	-	-	-	40.97	-0.09	-	134
Dec-25 9.50	0.17	-	-	-	39.95	-0.10	-	667
Dec-25 9.75	0.19	-	-	-	38.94	-0.11	-	152
Dec-25 10.00	0.22	-	-	-	37.93	-0.13	-	52,717
Dec-25 10.50	0.28	-	-	-	35.90	-0.16	-	290
Dec-25 11.00	0.37	-	-	-	33.88	-0.21	-	11,481
Dec-25 11.50	0.47	-	-	-	31.85	-0.27	-	48
Dec-25 12.00	0.59	-	-	-	29.82	-0.34	-	60,750
Dec-25 12.50	0.76	-	-	-	27.80	-0.42	-	320,000
Dec-25 13.00	0.96	-	-	-	25.79	-0.51	-	773
Dec-25 13.50	1.26	-	-	-	25.66	-0.60	-	1
Dec-25 14.00	1.61	-	-	-	25.53	-0.69	-	100
Dec-25 14.50	1.99	-	-	-	25.40	-0.77	-	5
Mar-26 6.00	0.03	-	-	-	48.18	-0.02	-	4
Mar-26 7.00	0.07	-	-	-	45.05	-0.03	-	2
Mar-26 7.25	0.08	-	-	-	44.27	-0.04	-	66,000
Mar-26 7.50	0.09	-	-	-	43.49	-0.04	-	75,015
Mar-26 8.00	0.13	-	-	-	41.92	-0.06	-	8,024
Mar-26 8.25	0.15	-	-	-	41.14	-0.07	-	103,000
Mar-26 8.50	0.17	-	-	-	40.36	-0.08	-	29,103
Mar-26 8.75	0.19	-	-	-	39.57	-0.09	-	5
Mar-26 9.00	0.22	-	-	-	38.79	-0.10	-	235
Mar-26 9.25	0.25	-	-	-	38.01	-0.11	-	27
Mar-26 9.50	0.28	-	-	-	37.23	-0.13	-	225
Mar-26 9.75	0.31	-	-	-	36.44	-0.14	-	125
Mar-26 10.00	0.35	-	-	-	35.66	-0.16	-	210
Mar-26 10.50	0.44	-	-	-	34.10	-0.19	-	308
Mar-26 11.00	0.53	-	-	-	32.53	-0.24	-	1,005
Mar-26 11.50	0.66	-	-	-	30.97	-0.29	-	150
Mar-26 12.00	0.80	-	-	-	29.40	-0.35	-	4,010
Mar-26 12.50	0.98	-	-	-	27.84	-0.41	-	180
Mar-26 13.00	1.18	-	-	-	26.29	-0.49	-	778
Mar-26 14.00	1.80	-	-	-	25.98	-0.63	-	4
Jun-26 5.25	0.04	-	-	-	48.76	-0.02	-	1
Jun-26 7.00	0.14	-	-	-	43.73	-0.05	-	23,800
Jun-26 7.25	0.17	-	-	-	43.01	-0.06	-	155
Jun-26 7.50	0.19	-	-	-	42.30	-0.07	-	14,800
Jun-26 7.75	0.21	-	-	-	41.58	-0.08	-	3,050
Jun-26 8.00	0.24	-	-	-	40.86	-0.09	-	4,593
Jun-26 8.50	0.30	-	-	-	39.42	-0.11	-	25
Jun-26 8.75	0.34	-	-	-	38.71	-0.12	-	175
Jun-26 9.00	0.37	-	-	-	37.99	-0.14	-	2,750
Jun-26 9.25	0.41	-	-	-	37.27	-0.15	-	275
Jun-26 9.50	0.46	-	-	-	36.55	-0.17	-	585
Jun-26 9.75	0.51	-	-	-	35.83	-0.19	-	1,159
Jun-26 10.00	0.56	-	-	-	35.11	-0.20	-	5,762
Jun-26 10.50	0.67	-	-	-	33.68	-0.24	-	3,735
Jun-26 11.00	0.80	-	-	-	32.24	-0.29	-	993
Jun-26 11.50	0.95	-	-	-	30.80	-0.33	-	2,752
Jun-26 12.00	1.12	1.13	1.13	1.13	29.37	-0.39	50	460
Jun-26 12.50	1.31	-	-	-	27.93	-0.45	-	804
Jun-26 13.00	1.53	-	-	-	26.51	-0.51	-	384
Jun-26 13.50	1.84	-	-	-	26.32	-0.57	-	370
Sep-26 6.75	0.14	-	-	-	41.09	-0.05	-	1
Sep-26 9.00	0.43	-	-	-	36.07	-0.15	-	674
Sep-26 9.25	0.48	-	-	-	35.51	-0.16	-	368
Sep-26 9.50	0.53	-	-	-	34.95	-0.18	-	25
Sep-26 9.75	0.58	-	-	-	34.39	-0.19	-	200
Sep-26 10.00	0.64	-	-	-	33.83	-0.21	-	150
Sep-26 10.50	0.77	-	-	-	32.72	-0.25	-	300
Sep-26 11.00	0.91	-	-	-	31.60	-0.29	-	300
Sep-26 12.50	1.47	-	-	-	28.25	-0.44	-	50
Dec-26 5.75	0.10	-	-	-	41.11	-0.03	-	150
Dec-26 6.00	0.11	-	-	-	40.64	-0.04	-	10,150
Dec-26 6.25	0.14	-	-	-	40.16	-0.05	-	150
Dec-26 6.50	0.16	-	-	-	39.69	-0.05	-	13,250
Dec-26 6.75	0.19	-	-	-	39.21	-0.06	-	450
Dec-26 7.00	0.21	-	-	-	38.74	-0.07	-	300
Dec-26 7.25	0.24	-	-	-	38.26	-0.08	-	600
Dec-26 7.50	0.28	-	-	-	37.79	-0.09	-	450
Dec-26 7.75	0.32	-	-	-	37.32	-0.10	-	451
Dec-26 8.00	0.35	-	-	-	36.84	-0.11	-	18,450
Dec-26 8.25	0.39	-	-	-	36.37	-0.12	-	15
Dec-26 8.50	0.44	-	-	-	35.89	-0.14	-	25,000
Dec-26 8.75	0.49	-	-	-	35.42	-0.15	-	311
Dec-26 9.00	0.55	-	-	-	34.94	-0.17	-	5,933
Dec-26 9.25	0.60	-	-	-	34.47	-0.18	-	75
Dec-26 9.50	0.65	-	-	-	33.99	-0.20	-	75
Dec-26 9.75	0.72	-	-	-	33.52	-0.22	-	200
Dec-26 10.00	0.79	-	-	-	33.05	-0.23	-	226
Dec-26 10.50	0.94	-	-	-	32.10	-0.27	-	300
Dec-26 11.00	1.10	-	-	-	31.15	-0.31	-	368
Dec-26 12.50	1.71	-	-	-	28.30	-0.45	-	50
Dec-26 13.00	1.95	-	-	-	27.36	-0.50	-	12,500
Mar-27 8.50	0.51	-	-	-	35.09	-0.15	-	25
Mar-27 8.75	0.56	-	-	-	34.66	-0.16	-	25
Mar-27 9.00	0.62	-	-	-	34.23	-0.17	-	25
Mar-27 9.25	0.67	-	-	-	33.80	-0.19	-	25
Mar-27 9.50	0.73	-	-	-	33.37	-0.20	-	30
Mar-27 9.75	0.81	-	-	-	32.94	-0.22	-	25
Mar-27 10.50	1.03	-	-	-	31.65	-0.27	-	175
Mar-27 11.00	1.20	-	-	-	30.79	-0.31	-	175
Mar-27 16.50	4.54	-	-	-	25.38	-0.77	-	200
Jun-27 4.30	0.05	-	-	-	41.28	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	40.94	-0.02	-	1
Jun-27 4.90	0.09	-	-	-	40.28	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.11	-0.03	-	300
Jun-27 5.25	0.11	-	-	-	39.69	-0.04	-	298
Jun-27 7.00	0.32	-	-	-	36.78	-0.09	-	2
Jun-27 8.00	0.50	-	-	-	35.11	-0.14	-	1
Jun-27 8.25	0.55	-	-	-	34.69	-0.15	-	7
Jun-27 9.00	0.72	-	-	-	33.44	-0.19	-	7,000
Jun-27 9.75	0.94	-	-	-	32.19	-0.24	-	175
Jun-27 10.00	1.02	-	-	-	31.77	-0.26	-	10,000
Jun-27 11.00	1.37	-	-	-	30.11	-0.33	-	75
Jun-27 12.50	2.01	-	-	-	27.61	-0.46	-	197
Jun-27 13.00	2.25	-	-	-	26.78	-0.51	-	956
Dec-27 4.40	0.09	-	-	-	39.91	-0.03	-	1
Dec-27 4.90	0.13	-	-	-	39.10	-0.04	-	150
Dec-27 5.00	0.14	-	-	-	38.94	-0.04	-	150
Dec-27 6.50	0.34	-	-	-	36.52	-0.09	-	10
Dec-27 7.00	0.42	-	-	-	35.71	-0.11	-	150
Dec-27 7.25	0.46	-	-	-	35.30	-0.12	-	150
Dec-27 7.75	0.57	-	-	-	34.50	-0.14	-	1
Dec-27 8.25	0.69	-	-	-	33.69	-0.17	-	150
Dec-27 8.50	0.74	-	-	-	33.28	-0.18	-	6,150
Dec-27 8.75	0.81	-	-	-	32.88	-0.19	-	1
Dec-27 9.00	0.89	-	-	-	32.48	-0.21	-	7,650
Dec-27 9.25	0.96	-	-	-	32.07	-0.22	-	150
Dec-27 9.50	1.03	-	-	-	31.67	-0.24	-	250
Dec-27 9.75	1.10	-	-	-	31.26	-0.25	-	150
Dec-27 10.00	1.18	-	-	-	30.86	-0.27	-	400
Dec-27 10.50	1.37	-	-	-	30.05	-0.31	-	300
Dec-27 11.00	1.55	-	-	-	29.24	-0.34	-	304
Dec-27 12.00	1.98	-	-	-	27.63	-0.42	-	3,150
Dec-27 12.50	2.21	-	-	-	26.82	-0.46	-	150
Dec-27 13.00	2.45	-	-	-	26.02	-0.50	-	175
Dec-27 13.50	2.77	-	-	-	25.75	-0.54	-	150
Dec-27 14.00	3.08	-	-	-	25.48	-0.58	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	1.57	-	-	-	39.45	0.90	-	30
Aug-25 12.50	0.72	-	-	-	32.96	0.70	-	20
Aug-25 13.00	0.39	0.37	0.37	0.37	29.75	0.52	10	45
Aug-25 13.50	0.19	0.18	0.18	0.18	29.50	0.32	20	40
Aug-25 14.00	0.08	-	-	-	29.26	0.16	-	27
Sep-25 10.00	3.07	-	-	-	42.41	0.95	-	20
Sep-25 11.00	2.14	-	-	-	37.15	0.89	-	50
Sep-25 12.00	1.28	-	-	-	31.89	0.76	-	10
Sep-25 13.00	0.57	-	-	-	26.66	0.53	-	20
Sep-25 13.50	0.36	-	-	-	26.58	0.39	-	30
Sep-25 14.00	0.21	-	-	-	26.51	0.27	-	10
Dec-25 11.50	1.81	-	-	-	33.85	0.72	-	20
Dec-25 13.00	0.81	-	-	-	27.79	0.50	-	1,110

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.06	-	-	-	39.73	-0.10	-	10
Aug-25 12.00	0.11	-	-	-	36.49	-0.17	-	7
Aug-25 12.50	0.21	-	-	-	33.24	-0.30	-	170
Aug-25 13.00	0.38	-	-	-	30.03	-0.48	-	80
Aug-25 13.50	0.68	-	-	-	29.78	-0.68	-	20
Aug-25 14.00	1.07	-	-	-	29.54	-0.83	-	20
Sep-25 8.00	0.01	-	-	-	52.38	-0.01	-	10
Sep-25 9.50	0.03	-	-	-	44.49	-0.03	-	10
Sep-25 10.00	0.04	-	-	-	41.86	-0.05	-	10
Sep-25 10.50	0.07	-	-	-	39.23	-0.07	-	10
Sep-25 11.00	0.10	-	-	-	36.60	-0.11	-	20
Sep-25 11.50	0.16	-	-	-	33.97	-0.16	-	20
Sep-25 12.00	0.24	-	-	-	31.34	-0.23	-	23
Sep-25 12.50	0.35	-	-	-	28.71	-0.33	-	65
Sep-25 13.00	0.52	-	-	-	26.11	-0.47	-	20
Sep-25 13.50	0.81	-	-	-	26.03	-0.61	-	30
Dec-25 10.00	0.22	-	-	-	37.93	-0.13	-	200
Dec-25 10.50	0.28	-	-	-	35.90	-0.16	-	3
Dec-25 11.00	0.37	-	-	-	33.88	-0.21	-	20
Dec-25 12.00	0.59	-	-	-	29.82	-0.33	-	3
Dec-25 13.00	0.95	-	-	-	25.79	-0.50	-	10
Mar-26 12.00	0.79	-	-	-	29.40	-0.34	-	5
Mar-26 12.50	0.96	-	-	-	27.84	-0.40	-	2
Jun-26 12.00	1.11	1.10	1.11	1.10	29.37	-0.38	20	20
Dec-26 10.00	0.78	-	-	-	33.05	-0.23	-	40

	Previous Close	7.64		24/07/25
	CAIXABANK Close	7.94		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.50	0.52	-	-	-	30.34	0.79	-	5
Aug-25 7.75	0.33	-	-	-	28.81	0.65	-	6
Sep-25 4.20	3.75	-	-	-	43.57	1.00	-	4
Sep-25 5.50	2.45	-	-	-	37.24	1.00	-	25
Sep-25 5.75	2.21	-	-	-	36.02	0.99	-	1
Sep-25 6.50	1.48	-	-	-	32.37	0.95	-	15
Sep-25 6.75	1.25	-	-	-	31.15	0.92	-	5
Sep-25 7.00	1.02	-	-	-	29.93	0.87	-	300
Sep-25 7.25	0.81	-	-	-	28.71	0.81	-	20
Sep-25 7.50	0.61	0.69	0.69	0.69	27.49	0.73	2	-
Sep-25 7.75	0.44	-	-	-	26.28	0.62	-	8
Sep-25 8.00	0.30	0.24	0.24	0.24	25.29	0.50	2	13
Sep-25 8.50	0.12	-	-	-	24.68	0.27	-	1
Sep-25 9.00	0.04	-	-	-	24.07	0.11	-	100
Oct-25 8.50	0.17	0.10	0.10	0.10	24.08	0.31	1	1
Dec-25 5.50	2.48	-	-	-	34.99	0.98	-	27
Dec-25 6.00	2.01	-	-	-	33.00	0.94	-	17
Dec-25 6.25	1.78	-	-	-	32.00	0.92	-	5
Dec-25 6.50	1.55	-	-	-	31.00	0.89	-	4,004
Dec-25 6.75	1.34	-	-	-	30.00	0.85	-	20
Dec-25 7.00	1.13	-	-	-	29.00	0.80	-	21
Dec-25 7.25	0.94	-	-	-	28.01	0.74	-	37
Dec-25 7.50	0.76	-	-	-	27.01	0.68	-	485
Dec-25 8.00	0.46	-	-	-	25.19	0.52	-	6
Dec-25 8.25	0.35	-	-	-	24.89	0.43	-	5
Mar-26 6.75	1.44	-	-	-	30.79	0.79	-	5
Mar-26 7.00	1.25	-	-	-	29.98	0.75	-	1
Jun-26 7.50	0.98	-	-	-	29.07	0.63	-	1
Dec-26 6.50	1.76	-	-	-	32.38	0.78	-	1
Dec-26 7.00	1.43	-	-	-	31.14	0.70	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.25	-	-	-	-	35.95	-	-	10
Aug-25 6.75	-	-	-	-	32.88	-0.02	-	1
Aug-25 7.25	0.03	-	-	-	29.82	-0.10	-	20
Aug-25 7.50	0.06	0.09	0.09	0.09	28.28	-0.19	20	80
Aug-25 7.75	0.12	0.16	0.16	0.16	26.75	-0.34	20	21
Aug-25 8.00	0.23	-	-	-	25.54	-0.53	-	40
Sep-25 3.50	-	-	-	-	48.45	-	-	60,800
Sep-25 3.60	-	-	-	-	47.97	-	-	15,525
Sep-25 3.70	-	-	-	-	47.48	-	-	25
Sep-25 4.90	-	-	-	-	41.63	-	-	4
Sep-25 5.00	-	-	-	-	41.15	-	-	306
Sep-25 5.25	-	-	-	-	39.93	-	-	20
Sep-25 5.50	-	-	-	-	38.71	-0.01	-	3
Sep-25 5.75	0.01	-	-	-	37.49	-0.01	-	1
Sep-25 6.25	0.02	-	-	-	35.05	-0.03	-	1
Sep-25 6.50	0.03	-	-	-	33.84	-0.06	-	103
Sep-25 6.75	0.05	-	-	-	32.62	-0.09	-	75
Sep-25 7.00	0.07	-	-	-	31.40	-0.14	-	30
Sep-25 7.25	0.11	-	-	-	30.18	-0.20	-	5
Sep-25 7.75	0.25	0.30	0.30	0.30	27.75	-0.38	8	8
Dec-25 3.30	-	-	-	-	44.56	-	-	450
Dec-25 3.50	-	-	-	-	43.76	-	-	3
Dec-25 4.50	0.01	-	-	-	39.77	-0.01	-	30
Dec-25 5.00	0.02	-	-	-	37.78	-0.02	-	3
Dec-25 5.50	0.04	-	-	-	35.78	-0.05	-	3
Dec-25 6.00	0.08	-	-	-	33.79	-0.09	-	6
Dec-25 6.25	0.10	-	-	-	32.79	-0.12	-	75
Dec-25 6.50	0.14	-	-	-	31.79	-0.15	-	4,265
Dec-25 6.75	0.18	-	-	-	30.79	-0.19	-	76
Dec-25 7.00	0.23	0.27	0.27	0.27	29.79	-0.24	3	3
Dec-25 7.25	0.31	-	-	-	28.80	-0.30	-	269
Mar-26 4.30	0.01	-	-	-	36.31	-0.01	-	126,564
Mar-26 4.50	0.02	-	-	-	35.66	-0.02	-	23,000
Mar-26 5.25	0.05	-	-	-	33.24	-0.05	-	1
Mar-26 5.50	0.07	-	-	-	32.43	-0.07	-	10
Jun-26 3.20	-	-	-	-	38.09	-	-	25
Jun-26 3.40	0.01	-	-	-	37.51	-0.01	-	25
Jun-26 4.90	0.07	-	-	-	33.16	-0.06	-	27
Jun-26 5.50	0.13	-	-	-	31.42	-0.11	-	5
Jun-26 6.00	0.21	-	-	-	29.97	-0.16	-	20,000
Dec-26 5.25	0.17	-	-	-	29.81	-0.11	-	75
Dec-27 3.50	0.06	-	-	-	30.55	-0.04	-	1
Dec-27 4.20	0.12	-	-	-	29.08	-0.07	-	1
Dec-27 5.50	0.35	-	-	-	26.35	-0.18	-	160
Dec-27 5.75	0.42	-	-	-	25.82	-0.21	-	1
Dec-27 6.00	0.49	-	-	-	25.30	-0.24	-	150
Dec-27 6.75	0.74	-	-	-	23.72	-0.35	-	290
Dec-28 4.50	0.30	-	-	-	28.77	-0.13	-	15,000
Dec-29 5.00	0.58	-	-	-	28.11	-0.20	-	16,000

	Previous Close	33.19		24/07/25
	CELLNEX Close	33.14		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 34.00	0.48	-	-	-	24.94	0.36	-	3
Aug-25 35.00	0.22	-	-	-	24.78	0.20	-	1,234
Aug-25 37.00	0.03	-	-	-	24.46	0.04	-	1
Sep-25 30.00	3.53	-	-	-	26.67	0.85	-	19
Sep-25 34.00	0.96	-	-	-	24.65	0.43	-	13
Sep-25 35.00	0.62	-	-	-	24.47	0.31	-	1
Sep-25 36.00	0.38	-	-	-	24.29	0.22	-	736
Sep-25 37.00	0.22	-	-	-	24.11	0.14	-	857
Sep-25 38.00	0.12	-	-	-	23.93	0.09	-	6
Sep-25 39.00	0.06	-	-	-	23.75	0.05	-	102
Sep-25 40.00	0.03	-	-	-	23.57	0.03	-	24
Oct-25 37.00	0.41	-	-	-	24.18	0.20	-	722
Dec-25 32.00	2.85	-	-	-	25.44	0.63	-	4
Dec-25 33.00	2.27	-	-	-	24.90	0.56	-	340
Dec-25 34.00	1.81	-	-	-	24.66	0.48	-	50
Dec-25 35.00	1.41	-	-	-	24.46	0.41	-	25
Dec-25 36.00	1.07	-	-	-	24.25	0.34	-	25
Dec-25 37.00	0.81	-	-	-	24.05	0.28	-	10
Dec-25 40.00	0.30	-	-	-	23.45	0.13	-	50
Dec-25 41.00	0.20	-	-	-	23.25	0.09	-	25
Dec-25 42.00	0.14	-	-	-	23.05	0.07	-	1,000
Dec-25 45.00	0.04	-	-	-	22.44	0.02	-	1,850
Dec-25 49.00	-	-	-	-	21.64	-	-	10
Mar-26 33.00	2.97	-	-	-	25.53	0.57	-	1
Mar-26 36.00	1.71	-	-	-	24.80	0.40	-	2
Mar-26 37.00	1.37	-	-	-	24.57	0.34	-	1
Mar-26 42.00	0.41	-	-	-	23.41	0.14	-	3
Jun-26 36.00	2.31	-	-	-	26.05	0.44	-	25
Jun-26 46.00	0.31	-	-	-	23.73	0.10	-	25
Sep-26 34.00	3.61	-	-	-	27.28	0.54	-	25
Sep-26 35.00	3.17	-	-	-	27.06	0.50	-	25
Sep-26 36.00	2.78	-	-	-	26.84	0.46	-	25
Sep-26 37.00	2.44	-	-	-	26.62	0.42	-	25
Sep-26 38.00	2.10	-	-	-	26.39	0.38	-	25
Sep-26 39.00	1.82	-	-	-	26.17	0.34	-	25
Sep-26 40.00	1.57	-	-	-	25.95	0.31	-	25
Dec-26 28.00	7.53	-	-	-	30.99	0.76	-	75
Dec-26 29.00	6.86	-	-	-	30.56	0.72	-	50
Dec-26 30.00	6.26	-	-	-	30.13	0.69	-	125
Dec-26 31.00	5.68	-	-	-	29.70	0.66	-	100
Dec-26 32.00	5.10	-	-	-	29.26	0.62	-	125
Dec-26 33.00	4.59	-	-	-	28.83	0.59	-	100
Dec-26 34.00	4.14	-	-	-	28.56	0.55	-	120
Dec-26 35.00	3.69	-	-	-	28.32	0.51	-	120
Dec-26 36.00	3.29	-	-	-	28.08	0.48	-	85
Dec-26 37.00	2.95	-	-	-	27.84	0.44	-	50
Dec-26 38.00	2.61	-	-	-	27.60	0.41	-	25
Dec-26 39.00	2.28	-	-	-	27.36	0.37	-	25
Dec-26 40.00	2.03	-	-	-	27.11	0.34	-	25
Dec-26 42.00	1.53	-	-	-	26.63	0.28	-	25
Dec-26 44.00	1.16	-	-	-	26.15	0.23	-	25
Dec-26 45.00	0.99	-	-	-	25.91	0.20	-	25
Dec-26 46.00	0.84	-	-	-	25.67	0.18	-	25
Mar-27 30.00	6.73	-	-	-	31.08	0.68	-	275
Mar-27 31.00	6.17	-	-	-	30.68	0.65	-	25
Jun-27 28.00	8.21	-	-	-	32.06	0.74	-	100
Jun-27 29.00	7.60	-	-	-	31.70	0.71	-	100
Jun-27 30.00	7.05	-	-	-	31.34	0.68	-	125
Jun-27 31.00	6.51	-	-	-	30.97	0.65	-	150
Jun-27 32.00	5.96	-	-	-	30.61	0.63	-	100
Jun-27 33.00	5.48	-	-	-	30.25	0.60	-	100
Jun-27 34.00	5.05	-	-	-	29.98	0.57	-	125
Jun-27 35.00	4.62	-	-	-	29.73	0.54	-	100
Jun-27 36.00	4.20	-	-	-	29.48	0.51	-	125
Jun-27 37.00	3.84	-	-	-	29.23	0.48	-	125
Jun-27 38.00	3.51	-	-	-	28.98	0.45	-	75
Jun-27 39.00	3.18	-	-	-	28.73	0.42	-	75
Jun-27 40.00	2.85	-	-	-	28.47	0.39	-	50
Jun-27 41.00	2.58	-	-	-	28.22	0.37	-	50
Jun-27 42.00	2.34	-	-	-	27.97	0.34	-	50
Jun-27 43.00	2.10	-	-	-	27.72	0.32	-	50
Jun-27 44.00	1.85	-	-	-	27.47	0.29	-	50
Jun-27 45.00	1.66	-	-	-	27.22	0.27	-	50
Jun-27 46.00	1.49	-	-	-	26.97	0.25	-	50
Jun-27 49.00	1.00	-	-	-	26.21	0.19	-	50
Jun-27 50.00	0.89	-	-	-	25.96	0.17	-	211
Dec-27 30.00	7.60	-	-	-	31.62	0.68	-	100
Dec-27 31.00	7.06	-	-	-	31.32	0.66	-	75
Dec-27 32.00	6.56	-	-	-	31.03	0.63	-	50
Dec-27 33.00	6.11	-	-	-	30.74	0.60	-	50
Dec-27 34.00	5.69	-	-	-	30.50	0.58	-	99
Dec-27 35.00	5.27	-	-	-	30.27	0.55	-	25
Dec-27 38.00	4.17	-	-	-	29.58	0.48	-	240
Dec-27 40.00	3.52	-	-	-	29.11	0.43	-	48
Dec-29 40.00	5.40	-	-	-	29.63	0.50	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	-	-	-	-	31.65	-	-	11
Aug-25 29.00	0.03	-	-	-	29.27	-0.03	-	1
Aug-25 30.00	0.07	-	-	-	28.48	-0.07	-	6
Aug-25 31.00	0.19	-	-	-	27.68	-0.15	-	260
Aug-25 32.00	0.40	-	-	-	26.89	-0.28	-	8
Sep-25 22.00	-	-	-	-	31.89	-	-	425
Sep-25 23.00	-	-	-	-	31.30	-	-	25
Sep-25 26.00	0.02	-	-	-	29.52	-0.02	-	2
Sep-25 28.00	0.10	-	-	-	28.33	-0.06	-	50
Sep-25 29.00	0.18	-	-	-	27.74	-0.10	-	45
Sep-25 30.00	0.31	-	-	-	27.14	-0.16	-	6
Sep-25 31.00	0.52	-	-	-	26.55	-0.24	-	25
Sep-25 32.00	0.82	-	-	-	25.96	-0.34	-	14
Sep-25 33.00	1.22	-	-	-	25.36	-0.45	-	15
Sep-25 35.00	2.41	-	-	-	24.94	-0.69	-	14
Sep-25 36.00	3.17	-	-	-	24.76	-0.79	-	4
Dec-25 22.00	0.04	-	-	-	31.47	-0.01	-	610
Dec-25 23.00	0.06	-	-	-	30.94	-0.02	-	105
Dec-25 25.00	0.16	-	-	-	29.87	-0.05	-	2,608
Dec-25 26.00	0.24	-	-	-	29.34	-0.08	-	75
Dec-25 27.00	0.34	-	-	-	28.80	-0.11	-	50
Dec-25 28.00	0.49	-	-	-	28.27	-0.15	-	70
Dec-25 29.00	0.68	-	-	-	27.74	-0.19	-	75
Dec-25 30.00	0.91	-	-	-	27.20	-0.24	-	10,542
Dec-25 33.00	1.99	-	-	-	25.60	-0.45	-	78
Dec-25 34.00	2.53	-	-	-	25.36	-0.52	-	14
Mar-26 22.00	0.13	-	-	-	30.83	-0.04	-	725
Mar-26 23.00	0.19	-	-	-	30.32	-0.05	-	175
Mar-26 24.00	0.27	-	-	-	29.81	-0.07	-	25
Mar-26 27.00	0.64	-	-	-	28.27	-0.15	-	25
Mar-26 28.00	0.84	-	-	-	27.76	-0.18	-	65
Mar-26 29.00	1.06	-	-	-	27.24	-0.23	-	50
Mar-26 30.00	1.35	-	-	-	26.73	-0.27	-	20
Mar-26 31.00	1.66	-	-	-	26.22	-0.32	-	81
Mar-26 35.00	3.56	-	-	-	24.69	-0.56	-	1
Mar-26 36.00	4.21	-	-	-	24.46	-0.62	-	10
Jun-26 23.00	0.36	-	-	-	29.80	-0.08	-	135
Jun-26 24.00	0.46	-	-	-	29.31	-0.09	-	300
Jun-26 27.00	0.98	-	-	-	27.86	-0.18	-	25
Jun-26 31.00	2.13	-	-	-	25.93	-0.34	-	82
Jun-26 32.00	2.54	-	-	-	25.45	-0.39	-	155
Jun-26 35.00	4.04	-	-	-	24.47	-0.54	-	1
Jun-26 36.00	4.68	-	-	-	24.24	-0.59	-	1
Sep-26 24.00	0.65	-	-	-	29.05	-0.11	-	225
Sep-26 27.00	1.22	-	-	-	27.69	-0.20	-	26
Sep-26 28.00	1.47	-	-	-	27.24	-0.23	-	25
Sep-26 29.00	1.78	-	-	-	26.78	-0.27	-	25
Dec-26 18.00	0.19	-	-	-	31.55	-0.03	-	2,000
Dec-26 23.00	0.71	-	-	-	29.39	-0.11	-	125
Dec-26 24.00	0.86	-	-	-	28.95	-0.13	-	475
Dec-26 25.00	1.06	-	-	-	28.52	-0.16	-	50
Dec-26 26.00	1.29	-	-	-	28.09	-0.18	-	75
Dec-26 27.00	1.52	-	-	-	27.66	-0.21	-	25
Dec-26 33.00	3.73	-	-	-	25.06	-0.43	-	25
Dec-26 34.00	4.26	-	-	-	24.79	-0.47	-	50
Dec-26 36.00	5.40	-	-	-	24.31	-0.56	-	25
Dec-26 38.00	6.67	-	-	-	23.83	-0.64	-	25
Dec-26 39.00	7.40	-	-	-	23.59	-0.67	-	50
Dec-26 40.00	8.12	-	-	-	23.34	-0.71	-	50
Mar-27 36.00	5.70	-	-	-	24.51	-0.54	-	25
Mar-27 37.00	6.34	-	-	-	24.26	-0.58	-	25
Mar-27 38.00	6.97	-	-	-	24.01	-0.61	-	25
Jun-27 24.00	1.25	-	-	-	28.58	-0.16	-	50
Jun-27 30.00	3.07	-	-	-	26.41	-0.32	-	25
Jun-27 31.00	3.48	-	-	-	26.04	-0.36	-	75
Jun-27 32.00	3.88	-	-	-	25.68	-0.39	-	50
Jun-27 33.00	4.38	-	-	-	25.32	-0.43	-	50
Jun-27 34.00	4.90	-	-	-	25.05	-0.46	-	100
Jun-27 35.00	5.42	-	-	-	24.80	-0.50	-	100
Jun-27 36.00	6.02	-	-	-	24.55	-0.53	-	125
Jun-27 37.00	6.64	-	-	-	24.30	-0.56	-	100
Jun-27 38.00	7.26	-	-	-	24.05	-0.60	-	100
Jun-27 39.00	7.92	-	-	-	23.80	-0.63	-	75
Jun-27 40.00	8.63	-	-	-	23.54	-0.66	-	100
Jun-27 41.00	9.35	-	-	-	23.29	-0.69	-	2
Sep-27 36.00	6.25	-	-	-	24.54	-0.52	-	25
Sep-27 37.00	6.87	-	-	-	24.28	-0.55	-	25
Dec-27 30.00	3.60	-	-	-	26.48	-0.33	-	75
Dec-27 31.00	4.01	-	-	-	26.18	-0.36	-	50
Dec-27 32.00	4.46	-	-	-	25.89	-0.39	-	25
Dec-27 33.00	4.97	-	-	-	25.60	-0.42	-	25
Dec-27 34.00	5.49	-	-	-	25.36	-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	3.49	-	-	-	25.97	0.69	-	25
Dec-25 33.00	2.27	-	-	-	24.90	0.55	-	25
Dec-25 34.00	1.80	-	-	-	24.66	0.48	-	25
Dec-25 35.00	1.40	-	-	-	24.46	0.41	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.52	-	-	-	26.55	-0.24	-	8
Sep-25 32.00	0.81	-	-	-	25.96	-0.34	-	8

	Previous Close	25.70		24/07/25
	CIE AUTOMOTIVE Close	26.70		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.11	-	-	-	23.85	0.78	-	1
Dec-25 19.00	7.89	-	-	-	28.44	0.98	-	24
Dec-25 24.00	3.42	-	-	-	24.26	0.79	-	1
Dec-25 25.00	2.68	-	-	-	23.42	0.71	-	3
Mar-26 27.00	1.46	1.30	1.30	1.30	18.94	0.51	8	8
Mar-26 29.00	0.70	-	-	-	18.22	0.31	-	10
Sep-26 28.00	1.49	-	-	-	19.32	0.44	-	1
Sep-26 29.00	1.14	-	-	-	19.07	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	-	-	-	-	20.14	-	-	1
Aug-25 24.00	-	-	-	-	18.85	-0.01	-	5
Sep-25 20.00	-	-	-	-	29.28	-	-	10
Sep-25 22.00	0.03	-	-	-	27.10	-0.03	-	2
Sep-25 23.00	0.08	-	-	-	26.02	-0.06	-	3
Jun-26 25.00	1.15	-	-	-	18.59	-0.34	-	10

	Previous Close	6.06		24/07/25
	COLONIAL Close	6.09		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.66	-	-	-	26.23	0.85	-	1
Sep-25 6.00	0.30	-	-	-	25.47	0.59	-	100
Sep-25 6.25	0.18	-	-	-	25.14	0.43	-	10
Sep-25 6.50	0.10	-	-	-	24.84	0.28	-	5
Dec-25 4.90	1.26	-	-	-	24.21	0.94	-	143
Dec-25 6.25	0.31	-	-	-	23.05	0.48	-	30
Dec-25 6.50	0.22	-	-	-	22.86	0.38	-	100
Dec-25 6.75	0.14	-	-	-	22.66	0.28	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.01	-	-	-	23.74	-0.05	-	2
Sep-25 5.50	0.03	-	-	-	23.35	-0.12	-	10
Sep-25 5.75	0.08	-	-	-	22.97	-0.24	-	3
Sep-25 6.25	0.30	-	-	-	22.26	-0.59	-	5
Dec-25 5.00	0.02	-	-	-	21.54	-0.06	-	20
Dec-25 5.25	0.05	-	-	-	21.33	-0.11	-	22
Mar-26 5.00	0.04	-	-	-	19.27	-0.08	-	30

	Previous Close	17.32		24/07/25
	EBRO FOODS Close	17.36		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.44	-	-	-	14.51	0.93	-	2
Sep-25 16.50	1.00	-	-	-	14.07	0.84	-	3
Sep-25 20.00	-	-	-	-	11.79	-	-	1
Dec-25 17.00	0.77	-	-	-	13.87	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.50	0.01	-	-	-	12.06	-0.04	-	1
Sep-25 14.50	-	-	-	-	14.00	-	-	5
Sep-25 15.50	-	-	-	-	13.11	-0.01	-	1
Sep-25 16.50	0.06	-	-	-	12.23	-0.13	-	2
Sep-25 17.00	0.16	-	-	-	11.79	-0.30	-	5
Dec-25 14.50	0.02	-	-	-	14.55	-0.03	-	7
Dec-25 15.00	0.04	-	-	-	14.14	-0.05	-	1
Dec-25 15.50	0.08	-	-	-	13.74	-0.10	-	1
Dec-25 17.00	0.43	-	-	-	12.53	-0.42	-	1
Jun-26 16.00	0.41	-	-	-	13.73	-0.28	-	1

	Previous Close	13.27		24/07/25
	ENAGAS Close	13.34		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.00	0.43	-	-	-	15.68	0.76	-	1
Aug-25 13.50	0.13	-	-	-	14.45	0.39	-	3
Aug-25 14.00	0.02	-	-	-	13.51	0.08	-	5
Aug-25 15.00	-	-	-	-	11.64	-	-	25
Sep-25 12.00	1.42	1.52	1.52	1.52	20.57	0.92	1	-
Sep-25 13.50	0.30	-	-	-	16.46	0.46	-	25
Sep-25 14.00	0.12	-	-	-	15.56	0.24	-	92
Sep-25 14.50	0.03	-	-	-	14.66	0.09	-	3
Sep-25 15.00	0.01	-	-	-	13.76	0.02	-	12
Dec-25 10.00	3.44	-	-	-	27.56	0.97	-	5
Dec-25 11.00	2.49	-	-	-	24.83	0.92	-	4
Dec-25 12.00	1.61	-	-	-	22.11	0.82	-	3
Dec-25 12.50	1.21	-	-	-	20.75	0.74	-	4
Dec-25 13.00	0.85	-	-	-	19.39	0.63	-	45
Dec-25 13.50	0.55	-	-	-	18.19	0.50	-	305
Dec-25 14.00	0.33	-	-	-	17.36	0.37	-	1,533
Dec-25 14.50	0.17	-	-	-	16.52	0.23	-	105
Dec-25 15.00	0.08	-	-	-	15.68	0.13	-	45
Dec-25 15.50	0.03	-	-	-	14.84	0.06	-	8
Dec-25 16.00	0.01	-	-	-	14.01	0.02	-	5
Dec-25 16.50	-	-	-	-	13.17	-	-	5
Mar-26 11.50	2.06	-	-	-	21.86	0.87	-	1
Mar-26 13.50	0.65	-	-	-	18.25	0.50	-	6
Mar-26 14.00	0.44	-	-	-	17.77	0.38	-	30
Mar-26 14.50	0.28	-	-	-	17.28	0.28	-	211
Mar-26 15.00	0.17	-	-	-	16.79	0.19	-	5
Mar-26 15.50	0.09	-	-	-	16.31	0.12	-	387
Jun-26 10.50	2.97	-	-	-	21.96	0.94	-	1
Jun-26 12.00	1.70	-	-	-	19.90	0.77	-	1
Jun-26 13.00	1.02	-	-	-	18.53	0.60	-	10
Jun-26 14.00	0.55	-	-	-	17.61	0.40	-	13
Jun-26 14.50	0.39	-	-	-	17.28	0.31	-	7
Jun-26 15.50	0.17	-	-	-	16.60	0.17	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.01	-	-	-	16.93	-0.05	-	1
Aug-25 13.00	0.07	-	-	-	15.57	-0.24	-	1
Aug-25 13.50	0.27	-	-	-	14.34	-0.62	-	17
Sep-25 9.75	-	-	-	-	25.03	-	-	3
Sep-25 10.00	-	-	-	-	24.31	-	-	1
Sep-25 10.50	-	-	-	-	22.89	-	-	11
Sep-25 11.00	-	-	-	-	21.47	-0.01	-	136
Sep-25 11.50	0.01	-	-	-	20.04	-0.03	-	281
Sep-25 12.00	0.03	-	-	-	18.62	-0.06	-	31
Sep-25 12.50	0.08	-	-	-	17.19	-0.15	-	66
Sep-25 13.00	0.18	-	-	-	15.77	-0.31	-	143
Sep-25 13.50	0.38	-	-	-	14.51	-0.56	-	97
Sep-25 14.00	0.71	-	-	-	13.61	-0.81	-	28
Sep-25 14.50	1.16	-	-	-	12.71	-0.99	-	1
Oct-25 13.00	0.24	0.22	0.22	0.22	15.86	-0.34	1	1
Dec-25 10.00	0.02	-	-	-	22.36	-0.03	-	29
Dec-25 10.50	0.04	-	-	-	21.00	-0.05	-	30
Dec-25 11.00	0.06	-	-	-	19.63	-0.08	-	68
Dec-25 11.50	0.10	-	-	-	18.27	-0.13	-	161
Dec-25 12.00	0.17	-	-	-	16.91	-0.21	-	550
Dec-25 12.50	0.28	-	-	-	15.55	-0.32	-	124
Dec-25 13.00	0.45	0.43	0.43	0.43	14.19	-0.47	50	111
Dec-25 13.50	0.70	-	-	-	12.99	-0.65	-	21
Dec-25 14.00	1.06	-	-	-	12.16	-0.81	-	1,500
Dec-25 14.50	1.48	-	-	-	11.32	-0.92	-	172
Dec-25 15.00	1.95	-	-	-	10.48	-0.98	-	1
Dec-25 15.50	2.44	-	-	-	9.64	-1.00	-	1
Dec-25 16.50	3.44	-	-	-	7.97	-1.00	-	150
Mar-26 11.00	0.16	-	-	-	20.80	-0.13	-	4
Mar-26 11.50	0.24	-	-	-	19.86	-0.19	-	10
Mar-26 12.00	0.34	-	-	-	18.92	-0.26	-	8
Mar-26 12.50	0.49	-	-	-	17.98	-0.35	-	1
Mar-26 13.00	0.68	-	-	-	17.05	-0.46	-	197
Mar-26 13.50	0.93	-	-	-	16.25	-0.58	-	371
Mar-26 14.00	1.25	-	-	-	15.77	-0.69	-	178
Mar-26 19.00	5.92	-	-	-	10.89	-1.00	-	5
Jun-26 10.50	0.13	-	-	-	19.83	-0.10	-	1
Jun-26 11.00	0.19	-	-	-	19.15	-0.14	-	2
Jun-26 11.50	0.28	-	-	-	18.46	-0.20	-	1
Jun-26 12.00	0.40	-	-	-	17.77	-0.27	-	5
Jun-26 12.50	0.55	-	-	-	17.08	-0.36	-	35
Jun-26 13.00	0.75	-	-	-	16.40	-0.45	-	304
Jun-26 13.50	1.00	-	-	-	15.82	-0.56	-	394
Jun-26 14.00	1.31	-	-	-	15.48	-0.66	-	2
Sep-26 10.00	0.15	-	-	-	19.12	-0.11	-	2
Sep-26 13.00	1.07	-	-	-	15.90	-0.55	-	193
Sep-26 14.00	1.72	-	-	-	15.15	-0.72	-	1
Dec-26 14.00	1.99	-	-	-	14.98	-0.75	-	3
Mar-27 14.00	2.03	-	-	-	14.85	-0.73	-	175
Dec-27 11.00	0.81	-	-	-	15.51	-0.38	-	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	1.42	-	-	-	20.57	0.91	-	50
Sep-25 13.00	0.59	-	-	-	17.72	0.67	-	15
Sep-25 14.00	0.11	-	-	-	15.56	0.24	-	5
Dec-25 12.50	0.98	-	-	-	20.75	0.65	-	50
Dec-25 13.00	0.66	-	-	-	19.39	0.53	-	52
Dec-25 13.50	0.41	-	-	-	18.19	0.40	-	10
Mar-26 13.00	0.85	-	-	-	19.05	0.54	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	21.47	-0.01	-	3
Sep-25 11.50	0.01	-	-	-	20.04	-0.03	-	10
Sep-25 12.50	0.07	-	-	-	17.19	-0.15	-	4
Sep-25 13.50	0.37	-	-	-	14.51	-0.55	-	15
Sep-25 14.00	0.70	-	-	-	13.61	-0.79	-	10
Dec-25 10.50	0.04	-	-	-	21.00	-0.05	-	40
Dec-25 11.00	0.06	-	-	-	19.63	-0.08	-	5
Dec-25 13.50	0.70	-	-	-	12.99	-0.64	-	2
Dec-25 14.50	1.48	1.40	1.40	1.40	11.32	-0.92	10	50
Mar-26 12.50	0.48	-	-	-	17.98	-0.34	-	25
Mar-26 13.00	0.66	-	-	-	17.05	-0.44	-	5
Jun-26 12.50	0.54	-	-	-	17.08	-0.34	-	25
Jun-26 14.50	1.62	-	-	-	15.15	-0.71	-	8

	Previous Close	2.87		24/07/25
	ENCE Close	2.88		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.13	-	-	-	23.19	0.63	-	4
Dec-25 2.80	0.18	-	-	-	23.69	0.57	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.09	-	-	-	23.97	-0.43	-	1
Sep-25 3.00	0.21	-	-	-	23.86	-0.71	-	1

	Previous Close	25.45		24/07/25
	ENDESA Close	25.53		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.27	-	-	-	17.95	0.36	-	3
Aug-25 27.00	0.05	-	-	-	16.90	0.10	-	12
Aug-25 28.00	-	-	-	-	15.84	0.01	-	157
Sep-25 22.00	3.65	-	-	-	23.60	0.95	-	3
Sep-25 26.00	0.59	-	-	-	18.83	0.43	-	10
Sep-25 27.00	0.24	-	-	-	17.69	0.24	-	19
Sep-25 28.00	0.07	-	-	-	16.55	0.09	-	6
Sep-25 29.00	0.01	-	-	-	15.42	0.02	-	4
Dec-25 19.00	6.72	-	-	-	25.67	0.97	-	2
Dec-25 25.00	1.66	-	-	-	19.64	0.61	-	3
Dec-25 26.00	1.11	-	-	-	18.80	0.49	-	3
Dec-25 27.00	0.69	-	-	-	18.15	0.36	-	10
Dec-25 29.00	0.20	-	-	-	16.84	0.14	-	3
Mar-26 26.00	1.30	-	-	-	18.83	0.49	-	100
Mar-26 27.00	0.89	-	-	-	18.35	0.38	-	1
Mar-26 29.00	0.35	-	-	-	17.38	0.19	-	10
Mar-26 30.00	0.20	-	-	-	16.90	0.13	-	1
Jun-26 23.00	3.45	-	-	-	21.50	0.75	-	67
Jun-26 25.00	2.11	-	-	-	19.80	0.59	-	3
Jun-26 26.00	1.60	-	-	-	19.13	0.50	-	10
Jun-26 27.00	1.18	-	-	-	18.66	0.41	-	10
Jun-26 28.00	0.84	-	-	-	18.19	0.32	-	1
Jun-26 29.00	0.57	-	-	-	17.72	0.24	-	3
Jun-26 30.00	0.37	-	-	-	17.25	0.18	-	1
Jun-26 32.00	0.14	-	-	-	16.31	0.08	-	1
Sep-26 24.00	2.82	-	-	-	21.30	0.66	-	1
Dec-26 24.00	3.04	-	-	-	21.92	0.65	-	2
Dec-26 25.00	2.45	-	-	-	21.04	0.57	-	5
Jun-27 25.00	2.72	-	-	-	21.67	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.28	-	-	-	20.39	-0.32	-	3
Aug-25 26.00	0.74	-	-	-	19.26	-0.63	-	2
Aug-25 27.00	1.51	-	-	-	18.21	-0.89	-	1
Sep-25 14.00	-	-	-	-	32.22	-	-	11
Sep-25 15.00	-	-	-	-	31.02	-	-	2
Sep-25 17.00	-	-	-	-	28.62	-	-	15
Sep-25 18.00	-	-	-	-	27.42	-	-	141
Sep-25 18.50	-	-	-	-	26.81	-	-	15
Sep-25 19.00	-	-	-	-	26.21	-	-	15
Sep-25 19.50	-	-	-	-	25.61	-	-	142
Sep-25 20.00	-	-	-	-	25.01	-0.01	-	45
Sep-25 21.00	0.01	-	-	-	23.81	-0.02	-	10
Sep-25 23.00	0.10	-	-	-	21.41	-0.10	-	6
Sep-25 24.00	0.24	-	-	-	20.21	-0.20	-	4
Sep-25 25.00	0.50	-	-	-	19.01	-0.36	-	10
Sep-25 26.00	0.95	-	-	-	17.84	-0.58	-	5
Sep-25 27.00	1.62	-	-	-	16.70	-0.79	-	5
Oct-25 25.00	0.63	0.53	0.53	0.53	18.66	-0.38	1	1
Dec-25 16.00	-	-	-	-	28.11	-	-	2
Dec-25 18.00	0.02	-	-	-	26.10	-0.01	-	1
Dec-25 20.00	0.08	-	-	-	24.09	-0.04	-	60
Dec-25 21.00	0.13	-	-	-	23.08	-0.07	-	10
Dec-25 22.00	0.23	-	-	-	22.08	-0.12	-	1
Dec-25 24.00	0.60	-	-	-	20.07	-0.28	-	211
Dec-25 25.00	0.91	-	-	-	19.06	-0.39	-	2
Mar-26 16.00	0.02	-	-	-	26.23	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.83	-0.02	-	150
Mar-26 17.00	0.04	-	-	-	25.43	-0.02	-	148
Mar-26 18.00	0.08	-	-	-	24.62	-0.04	-	1
Mar-26 20.00	0.21	-	-	-	23.00	-0.09	-	1
Mar-26 24.00	1.01	-	-	-	19.76	-0.34	-	20
Mar-26 25.00	1.39	-	-	-	18.95	-0.44	-	5
Mar-26 28.00	3.22	-	-	-	17.33	-0.75	-	10
Jun-26 23.00	0.91	-	-	-	20.31	-0.28	-	4
Jun-26 24.00	1.21	-	-	-	19.46	-0.35	-	2
Dec-26 19.00	0.49	-	-	-	22.77	-0.13	-	15
Dec-26 26.00	2.68	-	-	-	16.83	-0.57	-	18
Jun-27 15.50	0.25	-	-	-	24.19	-0.06	-	5
Dec-27 25.00	2.94	-	-	-	15.71	-0.54	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	8.58	-	-	-	29.61	1.00	-	20
Sep-25 22.00	3.65	-	-	-	23.60	0.95	-	10
Sep-25 28.00	0.07	-	-	-	16.55	0.09	-	5
Dec-25 23.00	3.11	-	-	-	21.65	0.80	-	20
Dec-25 29.00	0.20	-	-	-	16.84	0.14	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.74	-	-	-	19.26	-0.63	-	2
Aug-25 27.00	1.50	-	-	-	18.21	-0.88	-	25
Sep-25 23.00	0.10	-	-	-	21.41	-0.10	-	10
Sep-25 26.00	0.94	-	-	-	17.84	-0.57	-	20
Dec-25 26.00	1.33	-	-	-	18.22	-0.51	-	20

	Previous Close	11.64		24/07/25
	FCC Close	11.66		24/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.67	-	-	-	28.18	-0.25	-	257
Dec-26 10.00	0.84	-	-	-	27.96	-0.31	-	250
Dec-26 10.50	1.07	-	-	-	27.75	-0.36	-	482
Mar-27 11.00	1.40	-	-	-	27.64	-0.41	-	224
Jun-27 12.00	2.06	-	-	-	27.30	-0.50	-	417

	Previous Close	15.24		24/07/25
	FCC INM Close	15.35		24/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.22	-	-	-	30.15	-0.20	-	11
Mar-26 12.50	0.35	-	-	-	30.31	-0.16	-	205

	Previous Close	45.36		24/07/25
	FERROVIAL Close	45.71		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	1.40	-	-	-	21.92	0.63	-	2
Aug-25 46.00	0.86	-	-	-	21.37	0.47	-	15
Aug-25 48.00	0.24	-	-	-	21.18	0.19	-	10
Aug-25 49.00	0.11	-	-	-	21.09	0.10	-	1
Sep-25 35.00	10.83	-	-	-	27.58	0.99	-	25
Sep-25 38.00	7.88	-	-	-	25.66	0.97	-	25
Sep-25 39.00	6.92	-	-	-	25.02	0.95	-	25
Sep-25 40.00	5.98	-	-	-	24.37	0.93	-	25
Sep-25 45.00	1.99	-	-	-	21.17	0.60	-	250
Sep-25 47.00	1.01	-	-	-	20.61	0.40	-	10
Sep-25 48.00	0.68	-	-	-	20.53	0.30	-	25
Sep-25 49.00	0.44	-	-	-	20.45	0.22	-	2
Sep-25 52.00	0.10	-	-	-	20.21	0.06	-	2
Dec-25 45.00	2.84	-	-	-	21.16	0.58	-	10
Mar-26 41.00	6.15	-	-	-	22.77	0.76	-	1
Mar-26 44.00	4.12	-	-	-	21.43	0.63	-	1
Mar-26 45.00	3.51	-	-	-	20.99	0.58	-	25
Mar-26 47.00	2.54	-	-	-	20.53	0.48	-	1,500
Jun-26 45.00	4.09	-	-	-	21.27	0.58	-	1
Jun-26 52.00	1.45	-	-	-	20.16	0.29	-	3,000
Dec-26 52.00	2.22	-	-	-	20.44	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.00	0.35	-	-	-	22.24	-0.23	-	3
Aug-25 46.00	1.08	-	-	-	20.95	-0.53	-	3
Sep-25 31.00	-	-	-	-	29.81	-	-	1
Sep-25 34.00	-	-	-	-	27.88	-	-	2
Sep-25 35.00	0.01	-	-	-	27.24	-0.01	-	25
Sep-25 39.00	0.09	-	-	-	24.68	-0.04	-	25
Sep-25 40.00	0.14	-	-	-	24.03	-0.07	-	250
Sep-25 42.00	0.35	-	-	-	22.75	-0.16	-	2
Sep-25 43.00	0.54	-	-	-	22.11	-0.22	-	10
Sep-25 44.00	0.79	-	-	-	21.47	-0.30	-	1
Dec-25 29.00	0.02	-	-	-	29.40	-0.01	-	25
Dec-25 31.00	0.04	-	-	-	28.28	-0.01	-	25
Dec-25 32.00	0.05	-	-	-	27.72	-0.02	-	25
Dec-25 33.00	0.08	-	-	-	27.16	-0.03	-	25
Dec-25 34.00	0.11	-	-	-	26.60	-0.03	-	25
Dec-25 35.00	0.16	-	-	-	26.03	-0.05	-	25
Dec-25 36.00	0.21	-	-	-	25.47	-0.06	-	26
Dec-25 37.00	0.29	-	-	-	24.91	-0.08	-	75
Dec-25 38.00	0.37	-	-	-	24.35	-0.10	-	25
Dec-25 39.00	0.50	-	-	-	23.79	-0.13	-	30
Dec-25 40.00	0.64	-	-	-	23.23	-0.17	-	1
Dec-25 45.00	2.05	-	-	-	20.42	-0.43	-	25
Mar-26 30.00	0.09	-	-	-	27.24	-0.02	-	25
Mar-26 31.00	0.11	-	-	-	26.79	-0.03	-	25
Mar-26 32.00	0.16	-	-	-	26.35	-0.04	-	25
Mar-26 33.00	0.21	-	-	-	25.90	-0.05	-	25
Mar-26 35.00	0.35	-	-	-	25.01	-0.08	-	1,500
Mar-26 36.00	0.44	-	-	-	24.57	-0.09	-	73
Mar-26 38.00	0.70	-	-	-	23.68	-0.14	-	2
Mar-26 39.00	0.87	-	-	-	23.23	-0.17	-	25
Mar-27 45.00	4.13	-	-	-	20.01	-0.42	-	25
Dec-27 35.00	1.62	-	-	-	22.30	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	7.17	-	-	-	24.53	0.85	-	25
Dec-25 43.00	4.05	-	-	-	22.28	0.68	-	25
Dec-25 45.00	2.78	-	-	-	21.16	0.57	-	25
Mar-26 40.00	6.90	-	-	-	23.21	0.78	-	25
Mar-26 45.00	3.51	-	-	-	20.99	0.57	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	2.49	-	-	-	20.00	-0.49	-	25

	Previous Close	23.06		24/07/25
	FLUIDRA Close	23.18		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.25	-	-	-	22.48	0.22	-	5
Dec-25 23.00	1.44	-	-	-	22.51	0.57	-	5
Mar-26 26.00	0.76	-	-	-	23.08	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.07	-	-	-	25.60	-0.06	-	25

	Previous Close	11.89		24/07/25
	GRIFOLS Close	12.20		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	2.97	-	-	-	52.87	0.99	-	5
Aug-25 10.00	2.24	-	-	-	50.06	0.95	-	5
Aug-25 11.00	1.34	-	-	-	46.32	0.84	-	187
Aug-25 11.50	0.95	-	-	-	44.45	0.73	-	25
Aug-25 12.00	0.62	-	-	-	42.58	0.59	-	7
Aug-25 12.50	0.37	0.40	0.40	0.40	41.40	0.43	1	1
Aug-25 13.00	0.21	0.22	0.22	0.22	40.69	0.28	2	24
Aug-25 13.50	0.10	0.10	0.10	0.10	39.98	0.17	1	1
Aug-25 14.00	0.04	-	-	-	39.27	0.08	-	2
Sep-25 7.75	4.48	-	-	-	52.21	0.99	-	8
Sep-25 8.50	3.75	-	-	-	49.73	0.97	-	5
Sep-25 9.00	3.27	-	-	-	48.08	0.96	-	1,800
Sep-25 9.25	3.04	-	-	-	47.25	0.94	-	5
Sep-25 10.00	2.35	-	-	-	44.77	0.89	-	45
Sep-25 10.50	1.93	-	-	-	43.12	0.84	-	52
Sep-25 11.00	1.53	-	-	-	41.47	0.77	-	43
Sep-25 11.50	1.17	-	-	-	39.81	0.68	-	9
Sep-25 12.00	0.86	-	-	-	38.16	0.58	-	4
Sep-25 12.50	0.61	0.54	0.54	0.54	37.09	0.47	6	13
Sep-25 13.00	0.41	-	-	-	36.41	0.37	-	25
Sep-25 14.00	0.16	-	-	-	35.04	0.19	-	50
Dec-25 8.00	4.39	-	-	-	49.42	0.94	-	48
Dec-25 8.50	3.94	-	-	-	47.92	0.91	-	25
Dec-25 8.75	3.72	-	-	-	47.17	0.90	-	5
Dec-25 9.00	3.51	-	-	-	46.42	0.88	-	32
Dec-25 9.25	3.29	-	-	-	45.67	0.87	-	25
Dec-25 9.50	3.08	-	-	-	44.91	0.85	-	25
Dec-25 9.75	2.88	-	-	-	44.16	0.83	-	1
Dec-25 10.00	2.69	-	-	-	43.41	0.81	-	105
Dec-25 11.00	1.95	-	-	-	40.41	0.71	-	84
Dec-25 11.50	1.61	-	-	-	38.90	0.65	-	32
Dec-25 12.00	1.31	-	-	-	37.40	0.59	-	64
Dec-25 12.50	1.05	-	-	-	36.41	0.52	-	25
Dec-25 13.00	0.82	-	-	-	35.77	0.45	-	6
Dec-25 13.50	0.65	-	-	-	35.13	0.38	-	17
Dec-25 14.00	0.49	-	-	-	34.49	0.32	-	50
Dec-25 14.50	0.37	-	-	-	33.85	0.26	-	1
Dec-25 15.00	0.27	-	-	-	33.20	0.20	-	10
Dec-25 20.00	-	-	-	-	26.78	-	-	2
Mar-26 7.00	5.39	-	-	-	46.86	0.95	-	2
Mar-26 8.00	4.49	-	-	-	44.37	0.92	-	72
Mar-26 8.25	4.28	-	-	-	43.75	0.91	-	4
Mar-26 8.50	4.07	-	-	-	43.13	0.89	-	27
Mar-26 8.75	3.86	-	-	-	42.51	0.88	-	25
Mar-26 9.50	3.25	-	-	-	40.64	0.83	-	3
Mar-26 10.50	2.50	-	-	-	38.16	0.75	-	4
Mar-26 11.00	2.15	-	-	-	36.91	0.70	-	3
Mar-26 11.50	1.83	-	-	-	35.67	0.65	-	75
Mar-26 12.00	1.52	-	-	-	34.43	0.60	-	100
Mar-26 12.50	1.27	-	-	-	33.63	0.54	-	100
Mar-26 13.00	1.05	-	-	-	33.12	0.48	-	88
Mar-26 14.00	0.69	-	-	-	32.11	0.36	-	25
Mar-26 15.00	0.43	-	-	-	31.10	0.26	-	5
Jun-26 9.50	3.43	-	-	-	39.59	0.81	-	3
Jun-26 10.50	2.71	-	-	-	37.46	0.74	-	2
Jun-26 12.00	1.77	-	-	-	34.27	0.60	-	1
Jun-26 13.00	1.31	-	-	-	33.25	0.50	-	5
Jun-26 14.50	0.78	-	-	-	32.14	0.36	-	25
Jun-26 15.00	0.66	-	-	-	31.77	0.32	-	25
Sep-26 8.25	4.56	-	-	-	42.44	0.87	-	1
Sep-26 8.50	4.37	-	-	-	41.96	0.86	-	1
Sep-26 12.50	1.78	-	-	-	34.62	0.57	-	25
Dec-26 6.00	6.52	-	-	-	46.10	0.95	-	10
Dec-26 11.50	2.51	-	-	-	36.33	0.66	-	20
Dec-26 13.50	1.58	-	-	-	34.56	0.51	-	25
Dec-26 14.00	1.42	-	-	-	34.35	0.47	-	25
Dec-26 14.50	1.26	-	-	-	34.15	0.43	-	25
Dec-26 15.00	1.11	-	-	-	33.94	0.40	-	25
Dec-26 17.00	0.66	-	-	-	33.12	0.27	-	25
Dec-26 17.50	0.59	-	-	-	32.92	0.25	-	25
Mar-27 9.25	4.05	-	-	-	39.96	0.80	-	10
Dec-27 8.25	5.02	-	-	-	40.79	0.84	-	1
Dec-27 8.75	4.69	-	-	-	40.07	0.81	-	15
Dec-28 15.50	1.92	-	-	-	32.28	0.48	-	3
Dec-28 16.50	1.64	-	-	-	32.03	0.43	-	2
Dec-28 17.50	1.45	-	-	-	31.79	0.40	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 8.25	-	-	-	-	56.86	-	-	1
Aug-25 9.00	-	-	-	-	54.05	-0.01	-	11
Aug-25 9.25	0.01	-	-	-	53.11	-0.01	-	39
Aug-25 9.50	0.01	-	-	-	52.18	-0.02	-	75
Aug-25 9.75	0.02	-	-	-	51.24	-0.03	-	8
Aug-25 10.00	0.03	-	-	-	50.30	-0.05	-	66
Aug-25 10.50	0.07	-	-	-	48.43	-0.09	-	11
Aug-25 11.00	0.13	0.17	0.17	0.15	46.56	-0.17	25	35
Aug-25 11.50	0.24	-	-	-	44.69	-0.27	-	21
Aug-25 12.00	0.41	-	-	-	42.82	-0.41	-	15
Aug-25 12.50	0.66	-	-	-	41.64	-0.57	-	2
Aug-25 13.50	1.39	-	-	-	40.22	-0.83	-	15
Sep-25 6.00	-	-	-	-	57.12	-	-	204
Sep-25 6.25	-	-	-	-	56.29	-	-	162
Sep-25 6.50	-	-	-	-	55.46	-	-	5
Sep-25 6.75	-	-	-	-	54.64	-	-	5
Sep-25 7.00	-	-	-	-	53.81	-	-	60
Sep-25 7.25	-	-	-	-	52.98	-	-	25
Sep-25 7.50	0.01	-	-	-	52.16	-0.01	-	51
Sep-25 7.75	0.01	-	-	-	51.33	-0.01	-	44
Sep-25 8.00	0.01	-	-	-	50.51	-0.01	-	167
Sep-25 8.25	0.02	-	-	-	49.68	-0.02	-	30
Sep-25 8.50	0.02	-	-	-	48.85	-0.02	-	1
Sep-25 8.75	0.03	-	-	-	48.03	-0.03	-	1
Sep-25 9.00	0.04	-	-	-	47.20	-0.04	-	1,951
Sep-25 9.25	0.05	-	-	-	46.37	-0.05	-	66
Sep-25 9.50	0.07	-	-	-	45.55	-0.07	-	130
Sep-25 9.75	0.09	-	-	-	44.72	-0.09	-	103
Sep-25 10.00	0.12	-	-	-	43.89	-0.11	-	32
Sep-25 10.50	0.19	-	-	-	42.24	-0.16	-	50
Sep-25 11.00	0.29	-	-	-	40.59	-0.23	-	53
Sep-25 11.50	0.42	-	-	-	38.93	-0.32	-	161
Sep-25 12.00	0.61	-	-	-	37.28	-0.42	-	14
Sep-25 12.50	0.85	-	-	-	36.21	-0.53	-	50
Sep-25 14.50	2.36	-	-	-	33.48	-0.90	-	1
Sep-25 18.50	6.30	-	-	-	28.01	-1.00	-	1
Oct-25 11.50	0.54	-	-	-	37.62	-0.33	-	5
Dec-25 5.75	0.02	-	-	-	55.33	-0.01	-	202
Dec-25 6.00	0.02	-	-	-	54.57	-0.01	-	15
Dec-25 6.25	0.03	-	-	-	53.82	-0.02	-	105
Dec-25 6.50	0.04	-	-	-	53.07	-0.02	-	175
Dec-25 6.75	0.04	-	-	-	52.32	-0.02	-	27
Dec-25 7.00	0.05	-	-	-	51.57	-0.03	-	22
Dec-25 7.25	0.07	-	-	-	50.82	-0.04	-	39
Dec-25 7.50	0.08	-	-	-	50.07	-0.04	-	46
Dec-25 7.75	0.10	-	-	-	49.31	-0.05	-	60
Dec-25 8.00	0.12	-	-	-	48.56	-0.06	-	372
Dec-25 8.25	0.14	-	-	-	47.81	-0.07	-	4
Dec-25 8.50	0.16	-	-	-	47.06	-0.08	-	2,646
Dec-25 8.75	0.19	-	-	-	46.31	-0.10	-	5
Dec-25 9.00	0.22	-	-	-	45.56	-0.11	-	107
Dec-25 9.25	0.26	-	-	-	44.81	-0.13	-	61
Dec-25 9.50	0.29	-	-	-	44.05	-0.15	-	50
Dec-25 9.75	0.34	-	-	-	43.30	-0.16	-	2
Dec-25 10.00	0.39	-	-	-	42.55	-0.19	-	869
Dec-25 10.50	0.50	-	-	-	41.05	-0.23	-	13
Dec-25 11.00	0.64	-	-	-	39.55	-0.29	-	1
Dec-25 11.50	0.80	-	-	-	38.04	-0.35	-	83
Dec-25 12.00	0.99	-	-	-	36.54	-0.42	-	2
Dec-25 23.00	10.80	-	-	-	22.07	-1.00	-	2
Mar-26 5.75	0.05	-	-	-	51.64	-0.02	-	21
Mar-26 6.00	0.06	-	-	-	51.02	-0.02	-	21
Mar-26 7.00	0.12	-	-	-	48.53	-0.05	-	1
Mar-26 7.25	0.14	-	-	-	47.91	-0.06	-	25
Mar-26 7.50	0.17	-	-	-	47.29	-0.07	-	33
Mar-26 7.75	0.19	-	-	-	46.66	-0.08	-	25
Mar-26 8.00	0.22	-	-	-	46.04	-0.09	-	25
Mar-26 8.25	0.26	-	-	-	45.42	-0.10	-	300
Mar-26 8.50	0.30	-	-	-	44.80	-0.11	-	911
Mar-26 9.00	0.37	-	-	-	43.56	-0.14	-	297
Mar-26 9.25	0.42	-	-	-	42.93	-0.16	-	535
Mar-26 9.50	0.48	-	-	-	42.31	-0.18	-	1
Mar-26 9.75	0.53	-	-	-	41.69	-0.19	-	82
Mar-26 10.00	0.59	-	-	-	41.07	-0.21	-	25
Mar-26 12.00	1.25	-	-	-	36.10	-0.41	-	10
Mar-26 18.50	6.30	-	-	-	29.23	-0.99	-	6
Jun-26 5.75	0.09	-	-	-	50.34	-0.03	-	20
Jun-26 6.25	0.13	-	-	-	49.27	-0.04	-	5
Jun-26 8.00	0.35	-	-	-	45.54	-0.11	-	10
Jun-26 8.25	0.39	-	-	-	45.01	-0.12	-	299
Jun-26 9.25	0.60	-	-	-	42.88	-0.18	-	273
Jun-26 9.50	0.66	-	-	-	42.34	-0.20	-	23
Jun-26 10.50	0.95	-	-	-	40.21	-0.27	-	597
Jun-26 11.00	1.11	-	-	-	39.15	-0.31	-	1
Sep-26 7.75	0.43	-	-	-	46.17	-0.11	-	1
Dec-26 6.00	0.24	-	-	-	48.96	-0.06	-	25
Dec-26 8.50	0.72	-	-	-	44.52	-0.16	-	750
Dec-26 10.00	1.17	-	-	-	41.86	-0.25	-	1,000
Jun-27 6.00	0.37	-	-	-	47.90	-0.08	-	20
Dec-27 8.25	1.06	-	-	-	43.83	-0.17	-	1
Dec-27 8.75	1.23	-	-	-	43.11	-0.19	-	3
Jun-28 6.00	0.54	-	-	-	45.11	-0.09	-	25
Jun-28 8.25	1.17	-	-	-	42.10	-0.17	-	2
Dec-28 6.50	0.73	-	-	-	42.95	-0.11	-	25
Dec-28 7.00	0.87	-	-	-	42.33	-0.13	-	1
Dec-28 8.00	1.17	-	-	-	41.07	-0.17	-	4
Jun-29 8.50	1.40	-	-	-	39.01	-0.19	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.61	-	-	-	38.90	0.65	-	30
Jun-26 11.50	2.06	-	-	-	35.33	0.64	-	55
Dec-26 11.50	2.46	-	-	-	36.33	0.64	-	65
Jun-27 11.50	2.75	-	-	-	36.17	0.63	-	50
Dec-27 11.50	3.06	-	-	-	36.08	0.64	-	30
Jun-28 11.50	3.14	-	-	-	34.91	0.63	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	53.81	-	-	130
Sep-25 7.75	0.01	-	-	-	51.33	-0.01	-	100

	Previous Close	4.36		24/07/25
	IAG Close	4.35		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.00	0.39	-	-	-	38.55	0.83	-	1
Aug-25 4.10	0.32	-	-	-	38.11	0.75	-	3
Aug-25 4.20	0.25	-	-	-	37.68	0.67	-	3
Aug-25 4.30	0.19	-	-	-	37.24	0.57	-	1
Aug-25 4.50	0.10	-	-	-	36.91	0.38	-	10
Aug-25 4.60	0.07	-	-	-	36.83	0.29	-	3,000
Sep-25 1.90	2.45	-	-	-	45.27	1.00	-	10
Sep-25 3.00	1.36	-	-	-	40.47	1.00	-	6
Sep-25 3.10	1.26	-	-	-	40.03	0.99	-	3
Sep-25 3.20	1.16	-	-	-	39.59	0.99	-	20
Sep-25 3.50	0.87	-	-	-	38.28	0.95	-	1
Sep-25 3.60	0.78	-	-	-	37.85	0.92	-	26
Sep-25 3.80	0.61	-	-	-	36.97	0.86	-	3
Sep-25 3.90	0.53	-	-	-	36.54	0.81	-	11
Sep-25 4.00	0.45	-	-	-	36.10	0.76	-	14
Sep-25 4.10	0.38	-	-	-	35.66	0.70	-	36
Sep-25 4.20	0.32	-	-	-	35.23	0.63	-	27
Sep-25 4.30	0.26	-	-	-	34.79	0.56	-	1
Sep-25 4.40	0.21	-	-	-	34.54	0.49	-	25
Sep-25 4.50	0.17	-	-	-	34.47	0.43	-	15
Sep-25 4.70	0.10	-	-	-	34.33	0.30	-	1
Dec-25 1.30	3.05	-	-	-	48.31	1.00	-	2
Dec-25 2.50	1.86	-	-	-	43.26	0.99	-	1
Dec-25 2.90	1.47	-	-	-	41.57	0.96	-	10
Dec-25 3.00	1.38	-	-	-	41.15	0.95	-	217
Dec-25 3.10	1.29	-	-	-	40.73	0.93	-	22
Dec-25 3.30	1.11	-	-	-	39.89	0.89	-	6
Dec-25 3.40	1.03	-	-	-	39.46	0.87	-	55
Dec-25 3.50	0.94	-	-	-	39.04	0.84	-	4
Dec-25 3.60	0.87	-	-	-	38.62	0.81	-	26
Dec-25 3.80	0.72	-	-	-	37.78	0.75	-	25
Dec-25 3.90	0.65	-	-	-	37.36	0.72	-	6
Dec-25 4.00	0.59	-	-	-	36.94	0.68	-	10
Dec-25 4.10	0.53	-	-	-	36.51	0.64	-	8
Dec-25 4.20	0.47	-	-	-	36.09	0.60	-	2
Dec-25 4.30	0.41	-	-	-	35.67	0.56	-	3
Dec-25 4.40	0.37	-	-	-	35.39	0.52	-	32
Dec-25 4.50	0.33	-	-	-	35.26	0.48	-	24
Dec-25 5.00	0.17	-	-	-	34.61	0.30	-	3
Mar-26 2.80	1.59	-	-	-	39.88	0.94	-	4
Mar-26 2.90	1.51	-	-	-	39.54	0.92	-	1
Mar-26 3.00	1.42	-	-	-	39.20	0.91	-	4
Mar-26 3.10	1.33	-	-	-	38.86	0.89	-	3
Mar-26 3.50	1.02	-	-	-	37.52	0.81	-	2
Mar-26 3.90	0.75	-	-	-	36.17	0.70	-	5
Mar-26 4.00	0.68	-	-	-	35.83	0.67	-	2
Mar-26 4.20	0.57	-	-	-	35.16	0.61	-	1
Mar-26 4.40	0.47	-	-	-	34.57	0.55	-	6
Jun-26 2.20	2.17	-	-	-	40.12	0.98	-	25
Jun-26 3.00	1.46	-	-	-	38.04	0.89	-	1
Jun-26 3.80	0.89	-	-	-	35.95	0.72	-	4
Jun-26 4.00	0.77	-	-	-	35.43	0.67	-	2
Jun-26 4.10	0.71	-	-	-	35.17	0.64	-	5
Jun-26 4.40	0.56	-	-	-	34.42	0.56	-	2
Sep-26 2.30	2.07	-	-	-	39.06	0.97	-	1
Sep-26 2.60	1.80	-	-	-	38.44	0.94	-	10
Sep-26 3.00	1.47	-	-	-	37.61	0.89	-	1
Sep-26 3.80	0.91	-	-	-	35.96	0.72	-	5
Sep-26 4.00	0.80	-	-	-	35.54	0.67	-	5
Sep-26 4.90	0.41	-	-	-	33.72	0.44	-	10
Dec-26 2.90	1.56	-	-	-	36.80	0.89	-	3
Dec-26 3.00	1.49	-	-	-	36.64	0.88	-	14
Dec-26 3.30	1.26	-	-	-	36.13	0.82	-	1
Dec-26 3.50	1.13	-	-	-	35.79	0.78	-	1
Jun-27 2.00	2.36	-	-	-	35.79	0.98	-	2
Jun-27 2.20	2.18	-	-	-	35.56	0.97	-	25
Jun-27 2.30	2.09	-	-	-	35.45	0.96	-	25
Jun-27 2.40	2.00	-	-	-	35.33	0.95	-	25
Dec-27 2.00	2.36	-	-	-	34.83	0.99	-	25
Dec-27 2.10	2.26	-	-	-	34.74	0.98	-	25
Dec-27 2.20	2.17	-	-	-	34.65	0.97	-	25
Dec-27 2.30	2.08	-	-	-	34.56	0.96	-	25
Dec-27 2.40	2.00	-	-	-	34.46	0.95	-	25
Dec-27 3.70	1.10	-	-	-	33.27	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.20	-	-	-	-	41.98	-	-	4
Aug-25 3.30	-	-	-	-	41.55	-	-	5
Aug-25 3.40	-	-	-	-	41.11	-0.01	-	50
Aug-25 3.50	-	-	-	-	40.67	-0.01	-	12
Aug-25 3.60	-	-	-	-	40.24	-0.02	-	4
Aug-25 4.00	0.04	-	-	-	38.49	-0.17	-	3,001
Aug-25 4.10	0.06	0.06	0.06	0.06	38.05	-0.25	3	10
Aug-25 4.20	0.09	0.09	0.09	0.09	37.62	-0.33	5	60
Aug-25 4.30	0.13	0.13	0.13	0.13	37.18	-0.43	5	5
Aug-25 4.40	0.18	-	-	-	36.92	-0.53	-	20
Sep-25 1.70	-	-	-	-	44.35	-	-	70
Sep-25 1.80	-	-	-	-	43.92	-	-	50
Sep-25 1.90	-	-	-	-	43.48	-	-	18
Sep-25 2.00	-	-	-	-	43.04	-	-	26
Sep-25 2.10	-	-	-	-	42.61	-	-	206
Sep-25 2.30	-	-	-	-	41.73	-	-	6
Sep-25 2.50	-	-	-	-	40.86	-	-	100
Sep-25 2.60	-	-	-	-	40.42	-	-	8
Sep-25 2.70	-	-	-	-	39.99	-	-	1
Sep-25 2.80	-	-	-	-	39.55	-	-	1
Sep-25 2.90	-	-	-	-	39.11	-	-	23
Sep-25 3.00	-	-	-	-	38.68	-0.01	-	104
Sep-25 3.10	-	-	-	-	38.24	-0.01	-	50
Sep-25 3.40	0.01	-	-	-	36.93	-0.04	-	27
Sep-25 3.50	0.02	-	-	-	36.49	-0.06	-	91
Sep-25 3.80	0.05	-	-	-	35.18	-0.16	-	21
Sep-25 3.90	0.07	-	-	-	34.75	-0.21	-	16
Sep-25 4.00	0.10	-	-	-	34.31	-0.26	-	10
Sep-25 4.10	0.13	-	-	-	33.87	-0.32	-	3
Sep-25 4.20	0.17	-	-	-	33.44	-0.39	-	1
Sep-25 4.30	0.21	-	-	-	33.00	-0.46	-	1
Dec-25 1.70	-	-	-	-	43.60	-	-	64
Dec-25 1.80	-	-	-	-	43.18	-	-	53
Dec-25 2.00	-	-	-	-	42.33	-	-	75
Dec-25 2.20	-	-	-	-	41.49	-	-	40
Dec-25 2.70	0.01	-	-	-	39.38	-0.02	-	500
Dec-25 3.00	0.02	-	-	-	38.12	-0.05	-	190
Dec-25 3.10	0.03	-	-	-	37.70	-0.06	-	2
Dec-25 3.30	0.05	-	-	-	36.86	-0.10	-	215
Dec-25 3.40	0.07	-	-	-	36.43	-0.12	-	133
Dec-25 3.50	0.08	0.07	0.07	0.07	36.01	-0.15	4	199
Dec-25 3.60	0.10	-	-	-	35.59	-0.17	-	114
Dec-25 3.70	0.13	-	-	-	35.17	-0.20	-	31
Dec-25 3.80	0.15	-	-	-	34.75	-0.24	-	44
Dec-25 3.90	0.18	-	-	-	34.33	-0.27	-	37
Dec-25 4.00	0.21	-	-	-	33.91	-0.31	-	82
Dec-25 4.10	0.25	-	-	-	33.48	-0.35	-	22
Dec-25 4.20	0.29	-	-	-	33.06	-0.40	-	27
Dec-25 4.30	0.34	0.37	0.37	0.37	32.64	-0.44	1	1
Dec-25 4.40	0.39	-	-	-	32.36	-0.49	-	100
Dec-25 4.50	0.45	-	-	-	32.23	-0.53	-	4
Dec-25 5.25	0.99	-	-	-	31.26	-0.81	-	2
Mar-26 2.00	-	-	-	-	40.40	-0.01	-	60
Mar-26 2.10	-	-	-	-	40.07	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.39	-0.01	-	30
Mar-26 2.90	0.04	-	-	-	37.37	-0.07	-	2
Mar-26 3.00	0.05	-	-	-	37.03	-0.08	-	23
Mar-26 3.10	0.07	-	-	-	36.69	-0.10	-	53
Mar-26 3.30	0.10	-	-	-	36.02	-0.14	-	50
Mar-26 3.40	0.12	-	-	-	35.68	-0.16	-	40
Mar-26 3.50	0.14	-	-	-	35.35	-0.18	-	41
Mar-26 3.80	0.23	-	-	-	34.33	-0.26	-	9
Mar-26 3.90	0.26	-	-	-	34.00	-0.30	-	7
Mar-26 4.00	0.29	-	-	-	33.66	-0.33	-	2
Mar-26 4.20	0.38	-	-	-	32.99	-0.39	-	2
Mar-26 4.40	0.48	-	-	-	32.40	-0.46	-	2
Jun-26 2.70	0.04	-	-	-	36.31	-0.06	-	10
Jun-26 2.80	0.05	-	-	-	36.05	-0.07	-	50
Jun-26 2.90	0.07	-	-	-	35.79	-0.08	-	5
Jun-26 3.20	0.11	-	-	-	35.01	-0.13	-	40
Jun-26 3.30	0.14	-	-	-	34.75	-0.15	-	40
Jun-26 3.40	0.16	-	-	-	34.49	-0.18	-	50
Jun-26 3.80	0.28	-	-	-	33.44	-0.28	-	4
Jun-26 4.00	0.35	-	-	-	32.92	-0.33	-	1
Jun-26 4.20	0.44	-	-	-	32.40	-0.39	-	4
Sep-26 2.50	0.05	-	-	-	36.53	-0.06	-	65
Sep-26 3.20	0.17	-	-	-	35.08	-0.17	-	50
Sep-26 3.30	0.20	-	-	-	34.87	-0.19	-	15
Sep-26 3.50	0.25	-	-	-	34.46	-0.23	-	15
Sep-26 4.00	0.45	-	-	-	33.42	-0.35	-	1
Dec-26 2.60	0.07	-	-	-	35.54	-0.08	-	4
Dec-26 2.80	0.11	-	-	-	35.20	-0.11	-	20
Dec-26 2.90	0.13	-	-	-	35.03	-0.12	-	20
Dec-26 3.30	0.23	-	-	-	34.36	-0.20	-	20
Dec-26 3.50	0.30	-	-	-	34.02	-0.24	-	5
Dec-26 4.50	0.76	-	-	-	32.27	-0.47	-	1
Mar-27 3.20	0.23	-	-	-	34.09	-0.18	-	40
Dec-27 4.00	0.68	-	-	-	32.78	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.03	-	-	-	48.31	0.99	-	2
Dec-25 1.60	2.73	-	-	-	47.05	0.99	-	2
Dec-29 3.40	1.50	-	-	-	39.63	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.32	-	-	-	32.68	-0.59	-	5

	Previous Close	15.15		24/07/25
	IBERDROLA Close	15.25		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 15.50	-	-	-	-	16.12	0.03	-	15
Aug-25 15.50	0.13	-	-	-	15.21	0.35	-	1
Aug-25 16.00	0.03	-	-	-	14.95	0.11	-	53
Aug-25 16.50	-	-	-	-	14.68	0.02	-	110
Aug-25 17.50	-	-	-	-	14.16	-	-	1
Sep-25 15.00	0.53	-	-	-	15.07	0.64	-	5
Sep-25 15.50	0.26	-	-	-	14.33	0.42	-	20
Sep-25 16.00	0.10	-	-	-	14.04	0.22	-	5,377
Sep-25 16.50	0.03	-	-	-	13.76	0.09	-	46,150
Sep-25 17.00	0.01	-	-	-	13.48	0.02	-	53
Oct-25 15.50	0.34	0.35	0.35	0.35	14.18	0.45	4	4
Dec-25 8.25	7.06	-	-	-	29.84	1.00	-	1
Dec-25 10.00	5.33	5.41	5.41	5.41	26.13	1.00	20	20
Dec-25 11.00	4.35	-	-	-	24.01	0.99	-	2
Dec-25 14.00	1.55	-	-	-	17.65	0.81	-	6
Dec-25 14.50	1.15	-	-	-	16.59	0.73	-	17,000
Dec-25 15.00	0.80	-	-	-	15.53	0.62	-	5,001
Dec-25 15.50	0.52	0.60	0.60	0.60	14.87	0.48	10	6,508
Dec-25 16.00	0.32	0.38	0.38	0.38	14.62	0.35	4	29,717
Dec-25 16.50	0.18	-	-	-	14.37	0.23	-	829
Dec-25 17.00	0.10	-	-	-	14.12	0.14	-	225
Dec-25 17.50	0.05	-	-	-	13.87	0.08	-	1
Mar-26 8.75	6.58	-	-	-	28.01	1.00	-	10
Mar-26 9.25	6.08	-	-	-	27.15	1.00	-	15
Mar-26 10.00	5.34	-	-	-	25.86	0.99	-	1
Mar-26 10.50	4.85	-	-	-	24.99	0.99	-	10
Mar-26 13.50	2.09	-	-	-	19.81	0.83	-	10
Mar-26 14.00	1.68	-	-	-	18.95	0.76	-	2
Mar-26 15.00	0.98	-	-	-	17.22	0.60	-	4
Mar-26 15.50	0.71	-	-	-	16.67	0.50	-	2,804
Mar-26 16.00	0.51	0.49	0.49	0.49	16.43	0.39	80	150
Mar-26 16.50	0.35	-	-	-	16.19	0.30	-	426
Mar-26 17.00	0.23	-	-	-	15.95	0.22	-	665
Mar-26 17.50	0.14	-	-	-	15.71	0.15	-	100
Mar-26 18.50	0.05	-	-	-	15.23	0.06	-	10
Jun-26 9.00	6.33	-	-	-	26.94	1.00	-	1
Jun-26 13.00	2.61	-	-	-	21.09	0.83	-	1
Jun-26 13.50	2.21	-	-	-	20.35	0.79	-	2
Jun-26 14.00	1.84	-	-	-	19.62	0.72	-	1,530
Jun-26 14.50	1.49	-	-	-	18.89	0.66	-	31
Jun-26 15.00	1.17	-	-	-	18.16	0.58	-	7,005
Jun-26 15.50	0.92	-	-	-	17.69	0.50	-	5
Jun-26 16.00	0.71	-	-	-	17.48	0.42	-	2
Jun-26 16.50	0.53	-	-	-	17.27	0.35	-	1,007
Jun-26 17.00	0.40	-	-	-	17.06	0.28	-	757
Jun-26 18.00	0.20	-	-	-	16.65	0.17	-	100
Jun-26 18.50	0.14	-	-	-	16.44	0.13	-	100
Jun-26 19.00	0.09	-	-	-	16.23	0.09	-	12
Sep-26 13.50	2.25	-	-	-	20.90	0.77	-	10
Sep-26 14.00	1.89	-	-	-	20.25	0.71	-	25
Sep-26 14.50	1.55	-	-	-	19.61	0.65	-	50
Sep-26 15.00	1.25	-	-	-	18.96	0.58	-	25
Sep-26 15.50	1.00	-	-	-	18.55	0.50	-	28
Sep-26 16.50	0.62	-	-	-	18.18	0.37	-	2
Sep-26 17.50	0.36	-	-	-	17.80	0.25	-	6
Dec-26 13.00	2.72	-	-	-	21.99	0.80	-	8
Dec-26 13.50	2.35	-	-	-	21.39	0.75	-	1
Dec-26 14.00	2.01	2.00	2.05	1.95	20.79	0.69	15	10,009
Dec-26 14.50	1.68	-	-	-	20.19	0.63	-	1
Dec-26 15.00	1.40	-	-	-	19.59	0.57	-	8,029
Dec-26 15.50	1.14	-	-	-	19.21	0.51	-	175
Dec-26 16.00	0.95	-	-	-	19.04	0.45	-	21,649
Dec-26 16.50	0.76	-	-	-	18.88	0.39	-	150
Dec-26 17.50	0.49	-	-	-	18.55	0.28	-	2
Dec-26 19.00	0.24	-	-	-	18.06	0.16	-	1
Mar-27 12.00	3.55	-	-	-	23.36	0.87	-	5
Mar-27 16.00	1.04	-	-	-	19.56	0.45	-	10
Mar-27 18.00	0.48	-	-	-	18.91	0.26	-	11
Jun-27 17.00	0.85	-	-	-	19.74	0.37	-	100
Jun-27 17.50	0.72	-	-	-	19.60	0.32	-	100
Sep-27 16.50	1.04	-	-	-	20.22	0.42	-	100
Sep-27 17.00	0.90	-	-	-	20.09	0.37	-	100
Sep-27 17.50	0.76	-	-	-	19.96	0.33	-	100
Dec-27 10.00	5.37	-	-	-	25.62	0.97	-	30
Dec-27 12.00	3.65	-	-	-	23.78	0.84	-	4
Dec-27 13.00	2.92	-	-	-	22.87	0.76	-	66,565
Dec-27 14.50	2.00	-	-	-	21.49	0.61	-	20,000
Dec-27 16.00	1.32	1.11	1.11	1.11	20.62	0.47	1	1
Dec-28 16.00	1.66	-	-	-	22.06	0.49	-	5,000
Dec-29 15.00	2.25	-	-	-	23.09	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 15.50	0.25	-	-	-	13.97	-0.99	-	45
Aug-25 15.00	0.11	0.12	0.12	0.10	14.44	-0.31	3,718	16,726
Aug-25 15.50	0.35	0.35	0.35	0.28	13.62	-0.67	15	26,037
Aug-25 16.00	0.76	-	-	-	13.36	-0.94	-	10
Aug-25 16.50	1.25	-	-	-	13.09	-1.00	-	49
Aug-25 17.00	1.75	-	-	-	12.83	-1.00	-	100
Aug-25 17.50	2.25	-	-	-	12.57	-1.00	-	100
Sep-25 8.75	-	-	-	-	29.22	-	-	1
Sep-25 9.25	-	-	-	-	28.02	-	-	1
Sep-25 10.00	-	-	-	-	26.21	-	-	5
Sep-25 10.50	-	-	-	-	25.01	-	-	15
Sep-25 11.00	-	-	-	-	23.81	-	-	11
Sep-25 12.00	-	-	-	-	21.40	-	-	4
Sep-25 12.50	-	-	-	-	20.20	-	-	202
Sep-25 13.00	0.01	-	-	-	19.00	-0.01	-	5,053
Sep-25 13.50	0.02	-	-	-	17.80	-0.03	-	13
Sep-25 14.00	0.04	-	-	-	16.60	-0.09	-	20,066
Sep-25 14.50	0.10	0.10	0.10	0.10	15.39	-0.18	10,005	42,560
Sep-25 15.00	0.21	-	-	-	14.19	-0.36	-	10,157
Sep-25 15.50	0.44	-	-	-	13.45	-0.60	-	47,518
Sep-25 16.00	0.80	-	-	-	13.16	-0.82	-	75,004
Sep-25 16.50	1.25	-	-	-	12.88	-0.97	-	31,000
Oct-25 14.50	0.15	0.11	0.11	0.11	15.33	-0.22	1	2
Oct-25 15.00	0.28	-	-	-	14.16	-0.37	-	2
Dec-25 7.75	-	-	-	-	30.04	-	-	1,700
Dec-25 9.00	-	-	-	-	27.39	-	-	4
Dec-25 9.25	-	-	-	-	26.86	-	-	2
Dec-25 10.00	-	-	-	-	25.27	-	-	4,000
Dec-25 10.50	-	-	-	-	24.21	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	23.15	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.09	-0.02	-	151
Dec-25 12.00	0.02	-	-	-	21.03	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	19.97	-0.05	-	5,043
Dec-25 13.00	0.07	-	-	-	18.91	-0.08	-	2,758
Dec-25 13.50	0.11	-	-	-	17.85	-0.12	-	12,041
Dec-25 14.00	0.17	-	-	-	16.79	-0.18	-	316
Dec-25 14.50	0.27	0.23	0.23	0.23	15.73	-0.27	1	14,848
Dec-25 15.00	0.41	0.40	0.40	0.40	14.67	-0.39	6	16,065
Dec-25 15.50	0.63	-	-	-	14.01	-0.54	-	40,571
Dec-25 16.00	0.94	-	-	-	13.76	-0.69	-	22,530
Dec-25 16.50	1.32	-	-	-	13.51	-0.82	-	1
Mar-26 11.50	0.06	-	-	-	21.96	-0.05	-	3
Mar-26 12.50	0.13	-	-	-	20.23	-0.10	-	30
Mar-26 13.00	0.19	0.13	0.13	0.13	19.37	-0.14	40	44
Mar-26 13.50	0.27	-	-	-	18.50	-0.20	-	205
Mar-26 14.00	0.37	-	-	-	17.64	-0.26	-	64
Mar-26 14.50	0.51	-	-	-	16.78	-0.35	-	6
Mar-26 15.00	0.68	-	-	-	15.91	-0.44	-	150
Mar-26 15.50	0.93	-	-	-	15.36	-0.55	-	1
Mar-26 16.00	1.24	-	-	-	15.12	-0.65	-	150
Mar-26 20.00	4.81	-	-	-	13.20	-1.00	-	1
Jun-26 9.00	0.02	-	-	-	25.64	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	24.18	-0.03	-	25
Jun-26 12.00	0.16	-	-	-	21.25	-0.10	-	1
Jun-26 13.00	0.30	-	-	-	19.79	-0.18	-	7,005
Jun-26 13.50	0.39	-	-	-	19.05	-0.23	-	1
Jun-26 14.00	0.52	-	-	-	18.32	-0.29	1,000	1,001
Jun-26 14.50	0.67	-	-	-	17.59	-0.36	-	10
Jun-26 15.00	0.85	-	-	-	16.86	-0.44	-	13,000
Sep-26 9.75	0.07	-	-	-	24.57	-0.04	-	25
Sep-26 15.50	1.44	-	-	-	17.39	-0.55	-	1
Dec-26 9.00	0.05	-	-	-	24.72	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	24.12	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	23.82	-0.05	-	25
Dec-26 10.50	0.15	-	-	-	22.92	-0.08	-	502
Dec-26 11.00	0.20	-	-	-	22.32	-0.10	-	1,348
Dec-26 11.50	0.26	-	-	-	21.72	-0.13	-	25
Dec-26 13.00	0.55	-	-	-	19.91	-0.24	-	21
Dec-26 13.50	0.69	-	-	-	19.31	-0.29	-	10,000
Dec-26 14.00	0.85	-	-	-	18.71	-0.35	-	15,000
Dec-26 16.00	1.83	-	-	-	16.96	-0.61	-	21,750
Dec-26 16.50	2.16	-	-	-	16.80	-0.67	-	250
Mar-27 10.50	0.19	-	-	-	22.23	-0.09	-	1
Mar-27 14.00	0.98	-	-	-	18.41	-0.37	-	1
Dec-27 9.50	0.20	-	-	-	22.52	-0.08	-	2,000
Dec-27 10.00	0.27	-	-	-	22.06	-0.10	-	5
Dec-27 11.50	0.53	-	-	-	20.68	-0.19	-	1,800
Dec-27 12.00	0.65	-	-	-	20.22	-0.22	-	30,000
Dec-27 13.00	0.94	-	-	-	19.31	-0.30	-	35,000
Dec-27 14.50	1.53	-	-	-	17.93	-0.44	-	20,000
Dec-28 15.00	2.10	-	-	-	17.16	-0.50	-	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	0.03	-	-	-	14.95	0.11	-	2
Sep-25 9.00	6.28	-	-	-	29.50	1.00	-	2
Sep-25 12.50	2.79	-	-	-	21.08	0.99	-	20
Sep-25 13.00	2.30	-	-	-	19.88	0.98	-	552
Sep-25 13.50	1.81	-	-	-	18.68	0.95	-	200
Sep-25 14.00	1.34	-	-	-	17.48	0.90	-	20
Sep-25 15.00	0.53	-	-	-	15.07	0.64	-	150
Sep-25 16.00	0.10	-	-	-	14.04	0.22	-	1
Dec-25 9.00	6.32	-	-	-	28.25	0.99	-	20
Dec-25 13.50	1.98	-	-	-	18.71	0.87	-	50
Dec-25 14.00	1.55	-	-	-	17.65	0.80	-	6
Dec-25 15.00	0.80	-	-	-	15.53	0.61	-	250
Dec-25 15.50	0.52	-	-	-	14.87	0.48	-	1
Dec-25 16.50	0.18	-	-	-	14.37	0.23	-	2
Dec-25 17.50	0.05	-	-	-	13.87	0.08	-	1
Mar-26 17.00	0.22	-	-	-	15.95	0.21	-	150
Jun-26 13.50	2.18	-	-	-	20.35	0.75	-	2
Jun-26 14.00	1.81	-	-	-	19.62	0.70	-	2
Mar-27 17.50	0.56	-	-	-	19.07	0.28	-	2
Dec-27 12.00	3.37	-	-	-	23.78	0.73	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.34	-	-	-	13.62	-0.67	-	13
Sep-25 13.00	0.01	-	-	-	19.00	-0.01	-	30
Sep-25 13.50	0.02	-	-	-	17.80	-0.04	-	201
Sep-25 14.50	0.10	-	-	-	15.39	-0.18	-	20
Sep-25 15.00	0.21	-	-	-	14.19	-0.35	-	20
Sep-25 15.50	0.44	-	-	-	13.45	-0.59	-	40
Dec-25 14.00	0.17	-	-	-	16.79	-0.18	-	1
Dec-25 15.50	0.62	-	-	-	14.01	-0.52	-	200
Dec-27 12.00	0.63	-	-	-	20.22	-0.21	-	2,000

	Previous Close	42.90		24/07/25
	INDITEX Close	43.04		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 41.54	1.84	-	-	-	20.27	0.78	-	1
Aug-25 42.50	1.15	-	-	-	19.45	0.62	-	2
Aug-25 43.46	0.63	-	-	-	18.78	0.44	-	13
Aug-25 44.43	0.30	-	-	-	18.30	0.26	-	23
Aug-25 45.39	0.11	-	-	-	17.83	0.12	-	12
Aug-25 46.36	0.03	-	-	-	17.34	0.04	-	24
Aug-25 47.33	0.01	0.09	0.09	0.09	16.86	0.01	1	1
Aug-25 48.29	-	-	-	-	16.39	-	-	1
Aug-25 50.23	-	-	-	-	15.43	-	-	150
Sep-25 41.54	2.52	-	-	-	23.38	0.68	-	25
Sep-25 42.50	1.90	-	-	-	22.59	0.59	-	25
Sep-25 43.46	1.37	-	-	-	21.99	0.49	-	27
Sep-25 44.43	0.96	1.09	1.09	1.09	21.61	0.39	1	182
Sep-25 45.39	0.64	0.77	0.77	0.72	21.24	0.29	7	793
Sep-25 46.36	0.40	-	-	-	20.86	0.21	-	956
Sep-25 47.33	0.24	-	-	-	20.49	0.14	-	365
Sep-25 48.29	0.13	-	-	-	20.12	0.08	-	39
Sep-25 50.23	0.03	-	-	-	19.37	0.03	-	210
Sep-25 52.15	0.01	-	-	-	18.62	0.01	-	136
Sep-25 54.09	-	-	-	-	17.87	-	-	156
Sep-25 56.02	-	-	-	-	17.12	-	-	175
Sep-25 57.95	-	-	-	-	16.38	-	-	107
Sep-25 59.88	-	-	-	-	15.63	-	-	251
Sep-25 61.82	-	-	-	-	14.88	-	-	150
Sep-25 63.75	-	-	-	-	14.13	-	-	150
Oct-25 45.39	0.99	-	-	-	21.89	0.34	-	150
Dec-25 33.81	9.69	-	-	-	30.06	0.92	-	1
Dec-25 38.64	5.55	-	-	-	26.47	0.78	-	1
Dec-25 40.57	4.13	-	-	-	25.04	0.68	-	25
Dec-25 41.54	3.49	-	-	-	24.32	0.63	-	27
Dec-25 42.50	2.88	-	-	-	23.60	0.57	-	27
Dec-25 43.46	2.38	-	-	-	23.07	0.51	-	26
Dec-25 44.43	1.92	-	-	-	22.76	0.45	-	1
Dec-25 45.39	1.56	-	-	-	22.45	0.39	-	26
Dec-25 46.36	1.21	-	-	-	22.15	0.33	-	26
Dec-25 47.33	0.95	-	-	-	21.84	0.28	-	280
Dec-25 48.29	0.71	-	-	-	21.53	0.22	-	127
Dec-25 50.23	0.39	-	-	-	20.92	0.14	-	766
Dec-25 52.15	0.19	-	-	-	20.31	0.08	-	233
Dec-25 54.09	0.09	-	-	-	19.69	0.04	-	138
Dec-25 56.02	0.03	-	-	-	19.08	0.02	-	104
Dec-25 57.95	0.01	-	-	-	18.47	0.01	-	160
Dec-25 59.88	-	-	-	-	17.85	-	-	301
Dec-25 61.82	-	-	-	-	17.24	-	-	287
Dec-25 65.68	-	-	-	-	16.01	-	-	151
Dec-25 67.61	-	-	-	-	15.40	-	-	151
Dec-25 69.54	-	-	-	-	14.79	-	-	150
Dec-25 71.47	-	-	-	-	14.17	-	-	150
Mar-26 37.18	7.33	-	-	-	27.37	0.79	-	1
Mar-26 39.14	5.85	-	-	-	25.85	0.72	-	26
Mar-26 41.09	4.50	-	-	-	24.34	0.64	-	1
Mar-26 42.07	3.87	-	-	-	23.58	0.60	-	2
Mar-26 45.99	2.00	-	-	-	21.98	0.40	-	36
Mar-26 47.95	1.36	-	-	-	21.42	0.31	-	25
Mar-26 48.93	1.10	-	-	-	21.14	0.26	-	25
Mar-26 50.88	0.69	-	-	-	20.58	0.19	-	100
Mar-26 52.84	0.41	-	-	-	20.02	0.13	-	350
Mar-26 56.75	0.12	-	-	-	18.90	0.05	-	25
Mar-26 58.71	0.06	-	-	-	18.34	0.02	-	150
Mar-26 60.67	0.02	-	-	-	17.78	0.01	-	150
Mar-26 62.62	0.01	-	-	-	17.22	-	-	150
Mar-26 64.58	-	-	-	-	16.66	-	-	300
Mar-26 66.53	-	-	-	-	16.10	-	-	150
Jun-26 33.27	10.78	-	-	-	29.83	0.87	-	302
Jun-26 34.25	9.97	-	-	-	29.17	0.85	-	25
Jun-26 40.12	5.55	-	-	-	25.26	0.67	-	25
Jun-26 42.07	4.29	-	-	-	23.97	0.60	-	25
Jun-26 43.05	3.74	-	-	-	23.32	0.55	-	26
Jun-26 44.03	3.27	-	-	-	23.09	0.51	-	26
Jun-26 46.97	2.10	-	-	-	22.41	0.38	-	25
Jun-26 47.95	1.79	-	-	-	22.18	0.34	-	100
Jun-26 50.88	1.06	-	-	-	21.50	0.23	-	25
Jun-26 56.75	0.29	0.40	0.40	0.40	20.13	0.08	46	46
Jun-26 62.62	0.05	-	-	-	18.77	0.02	-	25
Sep-26 41.09	5.23	-	-	-	24.09	0.63	-	25
Sep-26 42.07	4.64	-	-	-	23.63	0.59	-	50
Sep-26 44.03	3.67	-	-	-	22.98	0.51	-	50
Sep-26 45.00	3.23	-	-	-	22.79	0.47	-	25
Sep-26 45.99	2.87	-	-	-	22.59	0.44	-	75
Sep-26 46.97	2.52	-	-	-	22.39	0.40	-	50
Sep-26 47.95	2.17	-	-	-	22.19	0.36	-	50
Sep-26 48.93	1.91	-	-	-	21.99	0.33	-	25
Sep-26 50.88	1.40	-	-	-	21.60	0.27	-	25
Sep-26 52.84	1.03	-	-	-	21.21	0.21	-	25
Sep-26 54.79	0.72	-	-	-	20.81	0.16	-	25
Sep-26 60.67	0.21	-	-	-	19.63	0.06	-	25
Sep-26 62.62	0.13	-	-	-	19.24	0.04	-	25
Dec-26 30.33	13.42	-	-	-	28.47	0.91	-	2
Dec-26 31.31	12.57	-	-	-	28.05	0.89	-	2
Dec-26 36.21	8.74	-	-	-	25.92	0.78	-	3
Dec-26 39.14	6.72	-	-	-	24.65	0.69	-	1
Dec-26 40.12	6.12	-	-	-	24.23	0.66	-	52
Dec-26 41.09	5.53	-	-	-	23.81	0.62	-	25
Dec-26 45.00	3.57	-	-	-	22.66	0.48	-	145
Dec-26 47.95	2.54	-	-	-	22.20	0.38	-	25
Dec-26 48.93	2.25	-	-	-	22.05	0.35	-	75
Dec-26 50.88	1.75	-	-	-	21.75	0.29	-	50
Dec-26 52.84	1.34	-	-	-	21.44	0.24	-	25
Dec-26 54.79	1.00	-	-	-	21.14	0.19	-	25
Dec-26 56.75	0.74	-	-	-	20.84	0.15	-	50
Dec-26 58.71	0.52	-	-	-	20.53	0.12	-	630
Dec-26 62.62	0.26	-	-	-	19.93	0.06	-	150
Dec-26 64.58	0.18	-	-	-	19.62	0.05	-	150
Dec-26 68.49	0.07	-	-	-	19.02	0.02	-	1
Mar-27 39.14	7.13	-	-	-	24.74	0.68	-	1
Mar-27 64.58	0.28	-	-	-	19.77	0.07	-	300
Mar-27 66.53	0.21	-	-	-	19.47	0.05	-	300
Jun-27 39.14	7.34	-	-	-	24.84	0.68	-	151
Jun-27 44.03	4.71	-	-	-	23.15	0.53	-	1
Jun-27 45.99	3.91	-	-	-	22.84	0.47	-	25
Jun-27 60.67	0.68	-	-	-	20.57	0.13	-	5
Dec-27 40.12	7.28	-	-	-	24.54	0.65	-	1
Dec-27 43.05	5.76	-	-	-	23.50	0.57	-	1
Dec-27 47.95	3.86	-	-	-	22.78	0.44	-	25
Dec-27 52.84	2.47	-	-	-	22.06	0.32	-	25
Dec-27 54.79	2.01	-	-	-	21.77	0.28	-	25
Dec-27 62.62	0.85	-	-	-	20.62	0.14	-	75
Jun-28 42.60	6.46	-	-	-	23.73	0.59	-	25
Jun-28 43.59	6.00	-	-	-	23.54	0.56	-	25
Dec-29 44.00	7.15	-	-	-	23.73	0.57	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 42.50	0.03	-	-	-	20.99	-0.12	-	1
Aug-25 38.00	0.01	-	-	-	23.08	-0.01	-	1
Aug-25 38.64	0.02	-	-	-	22.54	-0.02	-	6
Aug-25 39.60	0.06	-	-	-	21.72	-0.05	-	4
Aug-25 40.57	0.13	-	-	-	20.89	-0.11	-	5
Aug-25 41.54	0.28	0.15	0.21	0.15	20.07	-0.22	3	246
Aug-25 42.50	0.55	-	-	-	19.25	-0.38	-	983
Aug-25 43.46	1.00	-	-	-	18.58	-0.57	-	2
Aug-25 44.43	1.64	-	-	-	18.10	-0.75	-	169
Aug-25 45.39	2.42	-	-	-	17.63	-0.89	-	1
Aug-25 47.33	4.29	-	-	-	16.66	-1.00	-	150
Sep-25 29.94	-	-	-	-	32.53	-	-	173
Sep-25 34.77	0.05	-	-	-	28.57	-0.02	-	419
Sep-25 35.73	0.07	-	-	-	27.78	-0.04	-	235
Sep-25 36.70	0.12	-	-	-	26.98	-0.06	-	135
Sep-25 37.67	0.19	-	-	-	26.19	-0.09	-	22
Sep-25 38.00	0.22	-	-	-	25.92	-0.10	-	259
Sep-25 38.64	0.28	0.32	0.32	0.32	25.39	-0.13	20	514
Sep-25 39.60	0.41	-	-	-	24.60	-0.17	-	97
Sep-25 40.57	0.61	-	-	-	23.81	-0.24	-	16
Sep-25 41.54	0.87	-	-	-	23.01	-0.32	-	7
Sep-25 42.50	1.21	-	-	-	22.22	-0.42	-	1,635
Sep-25 43.46	1.65	-	-	-	21.62	-0.52	-	10
Sep-25 44.43	2.20	-	-	-	21.24	-0.62	-	855
Sep-25 45.39	2.85	-	-	-	20.87	-0.72	-	158
Sep-25 46.36	3.60	-	-	-	20.49	-0.81	-	5
Sep-25 50.23	7.19	-	-	-	19.00	-1.00	-	102
Oct-25 37.67	0.38	-	-	-	26.54	-0.13	-	258
Dec-25 18.36	-	-	-	-	40.00	-	-	1
Dec-25 21.25	-	-	-	-	37.85	-	-	2
Dec-25 26.07	0.03	-	-	-	34.27	-0.01	-	3
Dec-25 27.04	0.04	-	-	-	33.55	-0.01	-	150
Dec-25 28.02	0.05	-	-	-	32.82	-0.01	-	160
Dec-25 28.98	0.07	-	-	-	32.10	-0.02	-	26
Dec-25 29.94	0.10	-	-	-	31.39	-0.03	-	125
Dec-25 30.91	0.13	-	-	-	30.67	-0.04	-	50
Dec-25 31.88	0.18	-	-	-	29.95	-0.05	-	125
Dec-25 32.84	0.22	-	-	-	29.23	-0.06	-	150
Dec-25 33.81	0.30	-	-	-	28.51	-0.08	-	152
Dec-25 34.00	0.32	-	-	-	28.37	-0.08	-	2,000
Dec-25 34.77	0.38	-	-	-	27.80	-0.10	-	10
Dec-25 35.73	0.49	-	-	-	27.08	-0.12	-	11
Dec-25 36.70	0.61	-	-	-	26.36	-0.15	-	425
Dec-25 37.67	0.77	-	-	-	25.64	-0.19	-	390
Dec-25 38.00	0.84	-	-	-	25.40	-0.20	-	2,012
Dec-25 38.64	0.96	0.81	0.81	0.81	24.92	-0.22	3	9
Dec-25 39.60	1.19	-	-	-	24.21	-0.27	-	20
Dec-25 40.57	1.45	-	-	-	23.49	-0.32	-	143
Dec-25 41.54	1.78	-	-	-	22.77	-0.38	-	2,102
Dec-25 42.50	2.13	-	-	-	22.05	-0.44	-	48
Dec-25 43.46	2.59	-	-	-	21.52	-0.50	-	250
Dec-25 44.43	3.10	-	-	-	21.21	-0.57	-	159
Dec-25 45.39	3.71	-	-	-	20.90	-0.63	-	129
Dec-25 46.36	4.36	-	-	-	20.60	-0.70	-	35
Dec-25 47.33	5.07	-	-	-	20.29	-0.75	-	25
Dec-25 48.29	5.83	-	-	-	19.98	-0.81	-	1,000
Dec-25 50.23	7.48	-	-	-	19.37	-0.89	-	773
Dec-25 52.15	9.23	-	-	-	18.76	-0.95	-	128
Mar-26 28.37	0.21	-	-	-	32.38	-0.04	-	2
Mar-26 29.35	0.26	-	-	-	31.62	-0.05	-	150
Mar-26 30.33	0.32	-	-	-	30.86	-0.06	-	150
Mar-26 31.31	0.39	-	-	-	30.10	-0.08	-	150
Mar-26 32.29	0.47	-	-	-	29.35	-0.09	-	150
Mar-26 35.23	0.80	-	-	-	27.07	-0.15	-	1
Mar-26 36.21	0.96	-	-	-	26.31	-0.18	-	3
Mar-26 39.14	1.57	-	-	-	24.04	-0.27	-	2,002
Mar-26 40.12	1.82	-	-	-	23.28	-0.32	-	4
Mar-26 41.09	2.12	-	-	-	22.53	-0.36	-	5
Mar-26 42.07	2.47	-	-	-	21.77	-0.41	-	26
Mar-26 44.03	3.36	-	-	-	20.74	-0.52	-	25
Mar-26 45.00	3.89	-	-	-	20.46	-0.57	-	1
Mar-26 45.99	4.52	-	-	-	20.17	-0.63	-	3
Mar-26 46.97	5.16	-	-	-	19.89	-0.68	-	25
Jun-26 26.42	0.25	-	-	-	31.98	-0.04	-	1
Jun-26 27.40	0.30	-	-	-	31.33	-0.05	-	1
Jun-26 32.29	0.77	-	-	-	28.07	-0.12	-	1
Jun-26 33.27	0.89	-	-	-	27.42	-0.14	-	25
Jun-26 36.21	1.41	-	-	-	25.46	-0.22	-	1
Jun-26 37.18	1.64	-	-	-	24.81	-0.25	-	2
Jun-26 38.16	1.89	-	-	-	24.16	-0.28	-	25
Jun-26 39.14	2.15	-	-	-	23.51	-0.31	-	1
Jun-26 40.12	2.47	-	-	-	22.85	-0.35	-	2
Jun-26 45.00	4.70	-	-	-	20.45	-0.58	-	2,050
Jun-26 45.99	5.32	-	-	-	20.22	-0.62	-	50
Jun-26 46.97	5.96	-	-	-	20.00	-0.67	-	50
Jun-26 47.95	6.66	-	-	-	19.77	-0.71	-	53
Jun-26 48.93	7.37	-	-	-	19.54	-0.75	-	100
Jun-26 50.88	8.93	-	-	-	19.09	-0.82	-	50
Jun-26 52.84	10.59	-	-	-	18.63	-0.87	-	25
Jun-26 54.79	12.33	-	-	-	18.18	-0.92	-	25
Sep-26 37.18	1.80	-	-	-	23.51	-0.25	-	25
Sep-26 39.14	2.36	-	-	-	22.60	-0.32	-	25
Sep-26 40.12	2.72	-	-	-	22.15	-0.35	-	25
Sep-26 41.09	3.09	-	-	-	21.70	-0.39	-	28
Sep-26 42.07	3.47	-	-	-	21.24	-0.43	-	50
Sep-26 43.05	3.94	-	-	-	20.79	-0.48	-	25
Sep-26 44.03	4.45	-	-	-	20.59	-0.52	-	25
Sep-26 45.00	5.01	-	-	-	20.40	-0.56	-	50
Sep-26 45.99	5.63	-	-	-	20.20	-0.60	-	50
Sep-26 46.97	6.26	-	-	-	20.00	-0.64	-	50
Sep-26 47.95	6.94	-	-	-	19.80	-0.68	-	25
Sep-26 48.93	7.65	-	-	-	19.60	-0.72	-	75
Sep-26 50.88	9.15	-	-	-	19.21	-0.79	-	50
Sep-26 52.84	10.76	-	-	-	18.82	-0.85	-	25
Sep-26 54.79	12.47	-	-	-	18.42	-0.89	-	25
Dec-26 32.29	0.99	-	-	-	25.18	-0.14	-	1
Dec-26 33.27	1.19	-	-	-	24.76	-0.16	-	25
Dec-26 35.23	1.57	-	-	-	23.91	-0.21	-	25
Dec-26 36.21	1.82	-	-	-	23.48	-0.23	-	25
Dec-26 37.18	2.09	-	-	-	23.06	-0.26	-	150
Dec-26 38.16	2.36	-	-	-	22.64	-0.29	-	300
Dec-26 39.14	2.68	-	-	-	22.21	-0.32	-	300
Dec-26 41.09	3.39	-	-	-	21.37	-0.39	-	1
Dec-26 42.07	3.80	-	-	-	20.94	-0.43	-	51
Dec-26 43.05	4.26	-	-	-	20.52	-0.47	-	50
Dec-26 44.03	4.77	-	-	-	20.37	-0.51	-	75
Dec-26 45.00	5.33	-	-	-	20.22	-0.55	-	50
Dec-26 45.99	5.95	-	-	-	20.06	-0.58	-	26
Dec-26 46.97	6.57	-	-	-	19.91	-0.62	-	50
Dec-26 47.95	7.23	-	-	-	19.76	-0.66	-	50
Dec-26 48.93	7.94	-	-	-	19.61	-0.69	-	75
Dec-26 50.88	9.40	-	-	-	19.31	-0.76	-	50
Dec-26 52.84	10.98	-	-	-	19.00	-0.81	-	25
Dec-26 54.79	12.65	-	-	-	18.70	-0.86	-	25
Dec-26 56.75	14.38	-	-	-	18.40	-0.90	-	25
Dec-26 60.67	18.03	-	-	-	17.79	-0.96	-	176
Mar-27 36.21	2.08	-	-	-	23.37	-0.24	-	25
Mar-27 37.18	2.35	-	-	-	22.96	-0.27	-	25
Mar-27 41.09	3.68	-	-	-	21.33	-0.39	-	3
Mar-27 45.00	5.59	-	-	-	20.21	-0.53	-	2
Jun-27 26.42	0.59	-	-	-	27.15	-0.07	-	1
Jun-27 31.31	1.31	-	-	-	25.22	-0.15	-	150
Jun-27 34.25	1.93	-	-	-	24.06	-0.21	-	150
Jun-27 35.23	2.20	-	-	-	23.67	-0.24	-	130
Jun-27 37.18	2.73	-	-	-	22.90	-0.29	-	25
Jun-27 40.12	3.79	-	-	-	21.74	-0.37	-	1
Jun-27 42.07	4.62	-	-	-	20.97	-0.44	-	177
Jun-27 43.05	5.07	-	-	-	20.59	-0.47	-	150
Jun-27 44.03	5.57	-	-	-	20.44	-0.50	-	150
Jun-27 45.00	6.15	-	-	-	20.29	-0.53	-	50
Jun-27 46.97	7.35	-	-	-	19.98	-0.60	-	25
Jun-27 47.95	7.98	-	-	-	19.83	-0.63	-	150
Jun-27 48.93	8.68	-	-	-	19.68	-0.66	-	150
Jun-27 52.84	11.57	-	-	-	19.07	-0.77	-	150
Jun-27 56.75	14.77	-	-	-	18.47	-0.85	-	25
Jun-27 66.53	23.74	-	-	-	16.95	-0.98	-	1
Sep-27 44.03	5.86	-	-	-	20.64	-0.49	-	25
Sep-27 45.00	6.41	-	-	-	20.49	-0.52	-	25
Sep-27 45.99	7.02	-	-	-	20.33	-0.55	-	25
Sep-27 46.97	7.62	-	-	-	20.18	-0.58	-	25
Dec-27 21.53	0.33	-	-	-	28.48	-0.04	-	2
Dec-27 44.03	6.10	-	-	-	20.67	-0.49	-	10
Dec-27 45.99	7.26	-	-	-	20.39	-0.54	-	1,100
Dec-27 46.97	7.86	-	-	-	20.24	-0.57	-	150
Dec-27 47.95	8.47	-	-	-	20.10	-0.60	-	300
Dec-27 48.93	9.12	-	-	-	19.95	-0.63	-	150
Dec-27 50.88	10.50	-	-	-	19.67	-0.68	-	300
Dec-27 52.84	11.92	-	-	-	19.38	-0.73	-	300
Dec-27 54.79	13.46	-	-	-	19.09	-0.77	-	450
Dec-27 56.75	15.02	-	-	-	18.80	-0.82	-	450
Jun-28 43.59	6.59	-	-	-	21.37	-0.47	-	25
Jun-28 44.58	7.13	-	-	-	21.25	-0.49	-	25
Jun-28 45.57	7.74	-	-	-	21.14	-0.52	-	25
Jun-28 48.54	9.54	-	-	-	20.79	-0.59	-	25
Dec-29 44.00	8.20	-	-	-	22.51	-0.44	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	0.95	-	-	-	21.61	0.38	-	150
Sep-25 45.39	0.64	-	-	-	21.24	0.29	-	257
Sep-25 46.36	0.40	-	-	-	20.86	0.21	-	150
Sep-25 47.33	0.24	-	-	-	20.49	0.14	-	150
Sep-25 52.15	0.01	-	-	-	18.62	0.01	-	65
Sep-25 54.09	-	-	-	-	17.87	-	-	55
Sep-25 56.02	-	-	-	-	17.12	-	-	10
Sep-25 59.88	-	-	-	-	15.63	-	-	24
Dec-25 56.02	0.03	-	-	-	19.08	0.02	-	8
Mar-26 41.09	4.48	-	-	-	24.34	0.63	-	2
Mar-26 60.67	0.02	-	-	-	17.78	0.01	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 42.50	0.03	-	-	-	20.99	-0.12	-	460
Aug-25 42.50	0.55	-	-	-	19.25	-0.38	-	102
Aug-25 44.43	1.62	-	-	-	18.10	-0.74	-	2
Aug-25 50.23	7.13	-	-	-	15.23	-1.00	-	3
Sep-25 38.64	0.28	-	-	-	25.39	-0.12	-	517
Sep-25 39.60	0.42	-	-	-	24.60	-0.18	-	246
Sep-25 42.50	1.19	-	-	-	22.22	-0.41	-	17
Sep-25 44.43	2.18	-	-	-	21.24	-0.61	-	103
Sep-25 45.39	2.83	-	-	-	20.87	-0.71	-	3
Sep-25 48.29	5.23	-	-	-	19.75	-0.91	-	1
Sep-25 50.23	7.06	-	-	-	19.00	-0.97	-	10
Sep-25 52.15	8.95	-	-	-	18.25	-0.99	-	4
Dec-25 43.46	2.55	-	-	-	21.52	-0.49	-	35
Dec-25 44.43	3.08	-	-	-	21.21	-0.56	-	1
Mar-26 46.97	5.06	-	-	-	19.89	-0.66	-	6

	Previous Close	37.28		24/07/25
	INDRA Close	37.94		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 36.00	2.89	-	-	-	46.95	0.70	-	11
Aug-25 38.00	1.63	-	-	-	44.00	0.52	-	1,121
Aug-25 39.00	1.19	-	-	-	43.59	0.42	-	7
Aug-25 40.00	0.85	-	-	-	43.19	0.33	-	4
Aug-25 42.00	0.38	0.40	0.40	0.40	42.38	0.18	1	1
Sep-25 26.00	12.09	-	-	-	50.95	0.98	-	3
Sep-25 32.00	6.60	-	-	-	45.31	0.85	-	3
Sep-25 34.00	5.00	-	-	-	43.43	0.77	-	5
Sep-25 35.00	4.28	-	-	-	42.49	0.72	-	1,000
Sep-25 36.00	3.59	4.00	4.00	4.00	41.55	0.66	3	4
Sep-25 37.00	2.98	-	-	-	40.61	0.60	-	1
Sep-25 38.00	2.41	-	-	-	39.72	0.54	-	51
Sep-25 39.00	1.97	-	-	-	39.49	0.47	-	250
Dec-25 18.50	19.62	-	-	-	51.06	0.99	-	2
Dec-25 19.00	19.14	-	-	-	50.72	0.99	-	25
Dec-25 22.00	16.24	-	-	-	48.69	0.97	-	45
Dec-25 23.00	15.30	-	-	-	48.02	0.97	-	66
Dec-25 25.00	13.45	-	-	-	46.66	0.94	-	40
Dec-25 26.00	12.56	-	-	-	45.99	0.93	-	15
Dec-25 28.00	10.81	-	-	-	44.63	0.89	-	11
Dec-25 30.00	9.13	-	-	-	43.28	0.85	-	44
Dec-25 32.00	7.61	-	-	-	41.93	0.79	-	15
Dec-25 33.00	6.87	-	-	-	41.25	0.76	-	10
Dec-25 35.00	5.52	-	-	-	39.90	0.68	-	10
Dec-25 37.00	4.33	-	-	-	38.55	0.60	-	10
Dec-25 38.00	3.76	-	-	-	37.91	0.56	-	500
Dec-25 40.00	2.94	-	-	-	37.80	0.47	-	151
Dec-25 41.00	2.57	-	-	-	37.75	0.43	-	25
Dec-25 42.00	2.26	-	-	-	37.70	0.39	-	150
Dec-25 44.00	1.70	-	-	-	37.59	0.32	-	25
Dec-25 46.00	1.26	-	-	-	37.49	0.26	-	25
Dec-25 47.00	1.08	-	-	-	37.43	0.23	-	2
Mar-26 25.00	13.80	-	-	-	42.86	0.92	-	9
Mar-26 32.00	8.29	-	-	-	39.48	0.77	-	8
Mar-26 35.00	6.34	-	-	-	38.03	0.68	-	10
Mar-26 36.00	5.78	-	-	-	37.55	0.64	-	28
Mar-26 40.00	3.79	-	-	-	36.03	0.50	-	5
Mar-26 41.00	3.36	-	-	-	35.75	0.47	-	25
Jun-26 23.00	15.85	-	-	-	41.71	0.93	-	125
Jun-26 35.00	7.06	7.00	7.00	7.00	37.18	0.67	4	29
Jun-26 37.00	5.97	6.55	6.55	6.55	36.43	0.62	4	7
Jun-26 44.00	3.19	-	-	-	35.22	0.41	-	20
Dec-26 35.00	7.78	-	-	-	34.48	0.67	-	41
Dec-26 40.00	5.43	-	-	-	33.56	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.05	-	-	-	51.36	-0.03	-	2
Aug-25 32.00	0.14	-	-	-	48.34	-0.07	-	1
Aug-25 34.00	0.35	-	-	-	45.31	-0.15	-	16
Aug-25 35.00	0.52	0.51	0.51	0.51	43.80	-0.21	2	10
Aug-25 36.00	0.75	-	-	-	42.29	-0.29	-	22
Aug-25 37.00	1.07	-	-	-	40.78	-0.38	-	1
Aug-25 38.00	1.48	-	-	-	39.34	-0.48	-	1
Aug-25 40.00	2.70	-	-	-	38.53	-0.69	-	5
Sep-25 15.50	-	-	-	-	58.58	-	-	1
Sep-25 16.50	-	-	-	-	57.64	-	-	10
Sep-25 17.00	-	-	-	-	57.17	-	-	2
Sep-25 18.00	-	-	-	-	56.23	-	-	24
Sep-25 19.00	-	-	-	-	55.29	-	-	12
Sep-25 19.50	-	-	-	-	54.82	-	-	11
Sep-25 20.00	-	-	-	-	54.35	-	-	20
Sep-25 21.00	-	-	-	-	53.40	-	-	10
Sep-25 22.00	0.01	-	-	-	52.46	-	-	10
Sep-25 24.00	0.02	-	-	-	50.58	-0.01	-	46
Sep-25 27.00	0.08	-	-	-	47.76	-0.03	-	1
Sep-25 28.00	0.12	-	-	-	46.82	-0.04	-	3
Sep-25 30.00	0.26	-	-	-	44.94	-0.08	-	1
Sep-25 31.00	0.35	-	-	-	44.00	-0.10	-	1
Sep-25 33.00	0.64	-	-	-	42.12	-0.17	-	5
Sep-25 35.00	1.12	-	-	-	40.24	-0.27	-	1,017
Sep-25 36.00	1.42	-	-	-	39.30	-0.33	-	12
Sep-25 37.00	1.80	-	-	-	38.36	-0.40	-	26
Oct-25 30.00	0.47	-	-	-	43.95	-0.11	-	1
Oct-25 35.00	1.54	-	-	-	39.82	-0.30	-	1
Oct-25 36.00	1.85	-	-	-	38.99	-0.35	-	10
Oct-25 38.00	2.69	-	-	-	37.39	-0.46	-	1
Dec-25 14.00	-	-	-	-	52.92	-	-	2
Dec-25 14.50	-	-	-	-	52.58	-	-	64
Dec-25 15.50	0.01	-	-	-	51.90	-	-	10
Dec-25 16.00	0.01	-	-	-	51.56	-	-	3
Dec-25 16.50	0.01	-	-	-	51.22	-	-	3
Dec-25 17.00	0.02	-	-	-	50.89	-	-	10
Dec-25 18.00	0.03	-	-	-	50.21	-0.01	-	6
Dec-25 19.00	0.04	-	-	-	49.53	-0.01	-	15
Dec-25 20.00	0.06	-	-	-	48.86	-0.01	-	16
Dec-25 21.00	0.08	-	-	-	48.18	-0.02	-	265
Dec-25 22.00	0.12	-	-	-	47.50	-0.02	-	44
Dec-25 23.00	0.16	-	-	-	46.83	-0.03	-	11
Dec-25 24.00	0.22	-	-	-	46.15	-0.04	-	49
Dec-25 25.00	0.28	-	-	-	45.47	-0.05	-	47
Dec-25 26.00	0.37	-	-	-	44.80	-0.07	-	1
Dec-25 27.00	0.47	-	-	-	44.12	-0.08	-	1
Dec-25 28.00	0.59	-	-	-	43.44	-0.10	-	25
Dec-25 29.00	0.75	-	-	-	42.77	-0.13	-	5
Dec-25 30.00	0.90	-	-	-	42.09	-0.15	-	1
Dec-25 32.00	1.34	-	-	-	40.74	-0.21	-	8
Dec-25 38.00	3.44	-	-	-	36.72	-0.45	-	75
Mar-26 18.00	0.07	-	-	-	45.62	-0.01	-	20
Mar-26 20.00	0.14	-	-	-	44.65	-0.02	-	2
Mar-26 21.00	0.19	-	-	-	44.17	-0.03	-	3
Mar-26 23.00	0.32	-	-	-	43.20	-0.05	-	1
Mar-26 24.00	0.43	-	-	-	42.72	-0.06	-	8
Mar-26 26.00	0.65	-	-	-	41.75	-0.09	-	20
Mar-26 30.00	1.41	-	-	-	39.82	-0.18	-	20
Mar-26 32.00	1.92	-	-	-	38.85	-0.23	-	10
Jun-26 35.00	3.44	2.96	2.96	2.96	36.12	-0.33	5	15
Sep-26 24.00	0.72	-	-	-	37.87	-0.09	-	4
Sep-26 26.00	1.07	-	-	-	37.28	-0.12	-	4

	Previous Close	54.40		24/07/25
	LABORAT. ROVI Close	57.15		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	3.79	-	-	-	31.54	0.78	-	2
Aug-25 58.00	1.35	-	-	-	30.13	0.44	-	1
Aug-25 62.00	0.30	-	-	-	29.71	0.14	-	3
Sep-25 60.00	1.41	-	-	-	27.11	0.36	-	3
Sep-25 74.00	0.01	-	-	-	25.72	0.01	-	10
Sep-25 76.00	-	-	-	-	25.52	-	-	10
Sep-25 82.00	-	-	-	-	24.93	-	-	5
Dec-25 52.00	7.34	-	-	-	28.51	0.74	-	1
Dec-25 60.00	2.88	2.80	2.80	2.60	26.71	0.44	2	2
Mar-26 62.00	3.39	-	-	-	26.92	0.42	-	3
Jun-26 56.00	7.10	7.00	7.00	7.00	28.05	0.61	1	1
Sep-26 60.00	5.80	-	-	-	28.20	0.51	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 47.00	0.02	-	-	-	35.38	-0.01	-	3
Aug-25 50.00	0.11	-	-	-	34.12	-0.05	-	7
Sep-25 48.00	0.24	0.50	0.50	0.50	31.96	-0.07	2	2
Sep-25 50.00	0.45	-	-	-	31.21	-0.12	-	4
Sep-25 52.00	0.79	-	-	-	30.46	-0.19	-	1,001
Sep-25 54.00	1.30	-	-	-	29.72	-0.29	-	4
Sep-25 56.00	2.01	-	-	-	28.97	-0.40	-	5
Sep-25 60.00	4.20	-	-	-	28.26	-0.64	-	15
Sep-25 64.00	7.27	-	-	-	27.86	-0.84	-	5
Sep-25 66.00	9.04	-	-	-	27.66	-0.90	-	5
Dec-25 48.00	0.92	-	-	-	29.90	-0.15	-	7
Dec-25 49.00	1.10	-	-	-	29.61	-0.17	-	5
Dec-25 50.00	1.32	-	-	-	29.32	-0.20	-	5
Dec-25 52.00	1.83	-	-	-	28.75	-0.26	-	2
Dec-25 54.00	2.46	-	-	-	28.18	-0.33	-	5
Dec-25 56.00	3.28	-	-	-	27.61	-0.41	-	5
Dec-25 62.00	6.69	-	-	-	26.71	-0.65	-	5
Mar-26 50.00	2.06	-	-	-	29.07	-0.23	-	1
Mar-26 54.00	3.44	-	-	-	28.35	-0.34	-	2
Mar-26 60.00	6.41	5.45	5.45	5.45	27.48	-0.53	1	3
Mar-26 64.00	9.00	-	-	-	27.06	-0.65	-	5
Jun-26 56.00	5.17	-	-	-	28.38	-0.40	-	1

	Previous Close	3.43		24/07/25
	MAPFRE Close	3.48		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.13	-	-	-	25.30	0.66	-	2
Aug-25 3.60	0.04	-	-	-	25.10	0.31	-	1
Sep-25 3.20	0.31	-	-	-	22.47	0.84	-	15
Sep-25 3.30	0.24	-	-	-	22.35	0.75	-	20
Sep-25 3.40	0.17	-	-	-	22.24	0.63	-	130
Sep-25 3.60	0.08	-	-	-	21.96	0.38	-	20
Dec-25 2.90	0.61	-	-	-	22.31	0.93	-	3
Dec-25 3.10	0.44	-	-	-	22.02	0.84	-	40
Dec-25 3.30	0.29	-	-	-	21.74	0.70	-	20
Dec-25 3.40	0.23	-	-	-	21.59	0.61	-	7
Dec-25 3.50	0.18	-	-	-	21.44	0.52	-	24
Dec-25 3.60	0.13	-	-	-	21.25	0.44	-	796
Mar-26 3.10	0.46	-	-	-	22.05	0.79	-	2
Mar-26 3.30	0.33	-	-	-	21.82	0.66	-	12
Mar-26 3.40	0.27	-	-	-	21.71	0.59	-	25
Mar-26 3.50	0.22	-	-	-	21.58	0.52	-	3
Mar-26 3.70	0.14	-	-	-	21.26	0.38	-	13
Mar-26 3.90	0.09	-	-	-	20.93	0.27	-	200
Jun-26 3.50	0.25	-	-	-	21.74	0.52	-	5
Jun-26 3.60	0.21	-	-	-	21.61	0.46	-	5
Jun-26 3.70	0.17	-	-	-	21.47	0.40	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.90	-	-	-	-	23.42	-	-	1
Aug-25 3.20	0.01	-	-	-	23.10	-0.06	-	1
Sep-25 2.30	-	-	-	-	21.51	-	-	7
Sep-25 2.50	-	-	-	-	21.28	-	-	6
Sep-25 2.70	-	-	-	-	21.05	-	-	20
Sep-25 3.20	0.02	-	-	-	20.48	-0.14	-	22
Sep-25 3.30	0.04	-	-	-	20.36	-0.24	-	26
Sep-25 3.40	0.07	-	-	-	20.25	-0.36	-	33
Sep-25 3.50	0.12	-	-	-	20.13	-0.50	-	172
Sep-25 3.60	0.18	-	-	-	19.97	-0.65	-	14
Sep-25 3.70	0.25	-	-	-	19.82	-0.77	-	3
Dec-25 2.40	-	-	-	-	20.08	-	-	8
Dec-25 2.50	-	-	-	-	19.94	-0.01	-	13
Dec-25 3.00	0.03	-	-	-	19.22	-0.12	-	31
Dec-25 3.10	0.04	-	-	-	19.07	-0.19	-	9
Dec-25 3.20	0.07	-	-	-	18.93	-0.26	-	3
Dec-25 3.40	0.15	-	-	-	18.64	-0.45	-	200
Dec-25 3.50	0.20	-	-	-	18.49	-0.54	-	15
Mar-26 2.80	0.02	-	-	-	19.88	-0.09	-	5
Mar-26 3.20	0.11	-	-	-	19.42	-0.29	-	5
Mar-26 3.50	0.24	-	-	-	19.06	-0.52	-	1
Jun-26 2.00	-	-	-	-	20.51	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.24	-	-	-	22.35	0.75	-	1,000

	Previous Close	7.72		24/07/25
	MELIA HOTELS Close	7.66		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.43	-	-	-	27.34	0.61	-	25
Dec-25 5.50	2.22	-	-	-	28.87	0.97	-	71
Dec-25 6.50	1.32	-	-	-	28.00	0.85	-	1
Dec-25 7.00	0.95	-	-	-	27.56	0.74	-	2,003
Dec-25 7.25	0.78	-	-	-	27.35	0.67	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.01	-	-	-	25.56	-0.07	-	1
Dec-25 5.50	0.02	-	-	-	28.77	-0.03	-	1
Dec-25 6.00	0.05	-	-	-	28.33	-0.07	-	5
Dec-25 6.75	0.17	-	-	-	27.68	-0.20	-	25
Jun-26 8.00	0.97	-	-	-	28.36	-0.50	-	6

	Previous Close	11.69		24/07/25
	MERLIN Close	11.87		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	1.39	-	-	-	24.96	0.98	-	2
Sep-25 9.50	2.41	-	-	-	27.43	0.98	-	64
Sep-25 9.75	2.16	-	-	-	26.98	0.97	-	1
Sep-25 10.00	1.92	-	-	-	26.53	0.96	-	300
Sep-25 12.00	0.39	-	-	-	23.10	0.48	-	10
Sep-25 12.50	0.20	-	-	-	22.82	0.31	-	2
Dec-25 10.00	2.02	-	-	-	24.53	0.90	-	34
Dec-25 10.50	1.60	-	-	-	23.86	0.83	-	2
Dec-25 12.00	0.61	-	-	-	21.95	0.51	-	16
Mar-26 6.25	5.66	-	-	-	28.36	1.00	-	1
Mar-26 8.50	3.45	-	-	-	26.02	0.97	-	1
Mar-26 13.00	0.42	-	-	-	22.17	0.33	-	50
Jun-26 10.00	2.13	-	-	-	24.03	0.83	-	5
Jun-26 11.00	1.43	-	-	-	23.18	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	0.03	-	-	-	23.16	-0.08	-	1
Sep-25 8.00	-	-	-	-	30.32	-	-	10
Sep-25 8.50	-	-	-	-	29.42	-	-	300
Sep-25 8.75	-	-	-	-	28.97	-	-	50
Sep-25 9.00	-	-	-	-	28.52	-0.01	-	50
Sep-25 9.50	0.01	-	-	-	27.62	-0.02	-	10
Sep-25 11.00	0.14	-	-	-	24.92	-0.20	-	80
Sep-25 12.00	0.49	-	-	-	23.29	-0.52	-	10
Dec-25 8.75	0.03	-	-	-	26.98	-0.03	-	1
Dec-25 9.00	0.04	-	-	-	26.64	-0.05	-	500
Dec-25 9.50	0.08	-	-	-	25.96	-0.09	-	100
Dec-25 9.75	0.11	-	-	-	25.63	-0.11	-	200
Dec-25 11.50	0.57	-	-	-	23.27	-0.41	-	13
Mar-26 10.00	0.24	-	-	-	24.45	-0.18	-	5
Jun-26 8.75	0.13	-	-	-	24.84	-0.09	-	1
Jun-26 11.00	0.70	-	-	-	22.94	-0.36	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.37	-	-	-	23.94	-0.30	-	1

	Previous Close	27.28		24/07/25
	NATURGY Close	27.38		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	1.39	-	-	-	20.40	0.98	-	8
Aug-25 27.00	0.53	-	-	-	19.33	0.67	-	30
Aug-25 28.00	0.12	-	-	-	18.54	0.19	-	5
Sep-25 20.00	7.38	-	-	-	33.18	1.00	-	4
Sep-25 23.00	4.38	-	-	-	29.85	1.00	-	4
Sep-25 24.00	3.38	-	-	-	28.74	1.00	-	30
Sep-25 25.00	2.42	-	-	-	27.64	0.92	-	1
Sep-25 26.00	1.61	-	-	-	26.53	0.70	-	3
Sep-25 27.00	1.02	-	-	-	25.42	0.50	-	35
Sep-25 28.00	0.60	-	-	-	24.65	0.35	-	3
Sep-25 29.00	0.32	-	-	-	24.07	0.22	-	2
Dec-25 20.00	7.38	-	-	-	28.73	1.00	-	1
Dec-25 25.00	2.56	-	-	-	23.49	0.73	-	50
Dec-25 26.00	1.88	-	-	-	22.44	0.62	-	13
Dec-25 27.00	1.30	-	-	-	21.40	0.51	-	16
Dec-25 28.00	0.85	-	-	-	20.64	0.39	-	8
Dec-25 29.00	0.53	-	-	-	20.05	0.28	-	254
Dec-25 30.00	0.31	-	-	-	19.47	0.18	-	12
Mar-26 24.00	3.54	-	-	-	23.48	0.76	-	149
Mar-26 26.00	2.17	2.02	2.02	2.02	21.71	0.60	25	5
Mar-26 27.00	1.62	-	-	-	20.82	0.51	-	40
Mar-26 28.00	1.17	-	-	-	20.16	0.41	-	30
Mar-26 29.00	0.82	-	-	-	19.65	0.32	-	2
Mar-26 32.00	0.22	-	-	-	18.12	0.12	-	1
Jun-26 25.00	2.98	2.90	2.90	2.90	23.22	0.67	10	260
Jun-26 26.00	2.37	-	-	-	22.47	0.59	-	30
Jun-26 27.00	1.83	1.72	1.72	1.72	21.73	0.51	25	25
Jun-26 28.00	1.40	1.35	1.35	1.35	21.16	0.43	25	26
Jun-26 32.00	0.36	-	-	-	19.31	0.16	-	1
Dec-27 20.00	7.38	-	-	-	23.84	0.96	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.22	-	-	-	20.51	-0.26	-	4
Aug-25 27.00	0.62	-	-	-	19.44	-0.55	-	6
Sep-25 16.00	-	-	-	-	37.61	-	-	50
Sep-25 18.50	-	-	-	-	34.84	-	-	1
Sep-25 20.00	0.01	-	-	-	33.18	-0.01	-	5
Sep-25 21.00	0.03	-	-	-	32.07	-0.02	-	200
Sep-25 22.00	0.07	-	-	-	30.96	-0.05	-	4
Sep-25 23.00	0.13	-	-	-	29.85	-0.09	-	1
Sep-25 24.00	0.25	-	-	-	28.74	-0.15	-	25
Sep-25 25.00	0.44	-	-	-	27.64	-0.24	-	68
Sep-25 26.00	0.73	-	-	-	26.53	-0.36	-	2
Sep-25 27.00	1.16	-	-	-	25.42	-0.50	-	48
Sep-25 28.00	1.75	1.35	1.35	1.35	24.65	-0.65	4	-
Oct-25 24.00	0.41	-	-	-	28.74	-0.19	-	1
Dec-25 17.00	0.02	-	-	-	31.87	-0.01	-	4
Dec-25 18.50	0.05	-	-	-	30.30	-0.03	-	1
Dec-25 19.50	0.09	-	-	-	29.25	-0.04	-	1
Dec-25 20.00	0.12	-	-	-	28.73	-0.05	-	127
Dec-25 22.00	0.29	-	-	-	26.63	-0.12	-	1
Dec-25 23.00	0.43	-	-	-	25.59	-0.17	-	13
Dec-25 24.00	0.63	-	-	-	24.54	-0.24	-	6
Dec-25 25.00	0.91	-	-	-	23.49	-0.33	-	87
Dec-25 26.00	1.28	-	-	-	22.44	-0.42	-	6
Dec-25 27.00	1.74	1.55	1.55	1.55	21.40	-0.53	1	-
Dec-25 34.00	7.54	-	-	-	17.13	-0.99	-	3
Mar-26 16.50	0.03	-	-	-	27.64	-0.01	-	1
Mar-26 18.50	0.08	-	-	-	25.86	-0.03	-	3
Mar-26 20.00	0.16	-	-	-	24.53	-0.06	-	246
Mar-26 21.00	0.24	-	-	-	23.64	-0.09	-	118
Mar-26 24.00	0.72	-	-	-	20.97	-0.25	-	3
Mar-26 27.00	1.82	1.73	1.73	1.73	18.31	-0.52	1	1
Jun-26 18.50	0.16	-	-	-	24.47	-0.06	-	1
Jun-26 27.00	2.35	-	-	-	18.16	-0.56	-	8
Mar-27 26.00	2.72	-	-	-	18.57	-0.50	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.73	-	-	-	26.53	-0.36	-	1

	Previous Close	0.32		24/07/25
	OBRASCON HUARTE Close	0.32		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.02	-	-	-	45.32	0.43	-	10
Mar-26 0.30	0.06	-	-	-	44.79	0.64	-	10
Mar-26 0.39	0.02	-	-	-	43.85	0.35	-	50

	Previous Close	81.25		24/07/25
	PHARMA MAR Close	83.95		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	15.73	-	-	-	51.65	0.84	-	1
Sep-25 76.00	10.97	-	-	-	47.55	0.74	-	1
Sep-25 92.00	2.61	-	-	-	40.94	0.32	-	1
Sep-25 100.00	1.01	-	-	-	39.76	0.15	-	1
Dec-25 74.00	15.94	-	-	-	48.70	0.72	-	4
Dec-25 76.00	14.53	-	-	-	47.64	0.69	-	1
Dec-25 78.00	13.20	-	-	-	46.58	0.66	-	1
Dec-25 80.00	11.98	-	-	-	45.51	0.63	-	1
Dec-25 82.00	10.75	-	-	-	44.45	0.60	-	1
Dec-25 88.00	7.76	-	-	-	42.61	0.50	-	1
Dec-25 92.00	6.14	-	-	-	41.81	0.43	-	2
Dec-25 94.00	5.46	-	-	-	41.41	0.40	-	1
Dec-25 96.00	4.78	-	-	-	41.02	0.36	-	1
Dec-25 98.00	4.17	-	-	-	40.62	0.33	-	1
Dec-25 100.00	3.68	-	-	-	40.22	0.30	-	1
Mar-26 76.00	17.21	-	-	-	47.89	0.69	-	1
Mar-26 78.00	16.06	-	-	-	47.14	0.66	-	2
Mar-26 80.00	14.89	-	-	-	46.39	0.64	-	2
Mar-26 82.00	13.72	-	-	-	45.65	0.61	-	1
Mar-26 100.00	6.92	-	-	-	44.03	0.39	-	1
Jun-26 64.00	26.59	-	-	-	49.43	0.80	-	1
Jun-26 68.00	23.98	-	-	-	48.35	0.77	-	1
Jun-26 70.00	22.68	-	-	-	47.81	0.75	-	1
Jun-26 72.00	21.38	-	-	-	47.27	0.73	-	1
Jun-26 76.00	18.97	-	-	-	46.19	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.37	-	-	-	53.18	-0.07	-	2
Sep-25 46.00	0.05	-	-	-	65.86	-0.01	-	1
Sep-25 58.00	0.35	-	-	-	57.66	-0.04	-	1
Sep-25 70.00	1.41	-	-	-	49.47	-0.15	-	1
Sep-25 72.00	1.73	-	-	-	48.10	-0.18	-	1
Sep-25 86.00	6.32	-	-	-	39.64	-0.52	-	1
Sep-25 90.00	8.80	-	-	-	39.05	-0.64	-	1
Dec-25 21.00	0.01	-	-	-	75.75	-	-	45
Dec-25 22.00	0.01	-	-	-	75.22	-	-	45
Dec-25 23.00	0.02	-	-	-	74.69	-	-	15
Dec-25 24.00	0.02	-	-	-	74.16	-	-	20
Dec-25 25.00	0.03	-	-	-	73.63	-	-	10
Dec-25 26.00	0.04	-	-	-	73.09	-	-	15
Dec-25 78.00	6.45	-	-	-	45.43	-0.34	-	3
Dec-25 84.00	8.73	-	-	-	42.25	-0.44	-	3
Dec-25 120.00	36.20	-	-	-	35.10	-0.95	-	1
Mar-26 27.00	0.14	-	-	-	65.46	-0.01	-	5
Mar-26 80.00	9.84	-	-	-	45.67	-0.37	-	1
Mar-26 110.00	29.44	-	-	-	42.75	-0.73	-	1

	Previous Close	16.22		24/07/25
	PUIG Close	16.34		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.25	0.15	0.15	0.15	30.80	0.32	5	8
Aug-25 17.50	0.12	-	-	-	29.83	0.19	-	3
Sep-25 16.50	0.80	-	-	-	32.63	0.51	-	35
Sep-25 17.00	0.57	-	-	-	31.96	0.41	-	2
Sep-25 17.50	0.40	-	-	-	31.30	0.32	-	60
Sep-25 19.00	0.10	-	-	-	29.31	0.11	-	16
Dec-25 19.00	0.53	-	-	-	32.24	0.28	-	1
Mar-26 19.00	0.95	-	-	-	33.92	0.36	-	1
Jun-26 14.00	3.42	-	-	-	33.85	0.76	-	14
Jun-26 19.00	1.04	-	-	-	31.26	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	-	-	-	-	33.06	-0.01	-	5
Aug-25 14.50	0.03	-	-	-	31.62	-0.06	-	5
Aug-25 15.00	0.08	-	-	-	30.89	-0.12	-	5
Aug-25 16.00	0.31	-	-	-	29.44	-0.37	-	1
Sep-25 14.00	0.12	-	-	-	34.23	-0.11	-	700
Sep-25 14.50	0.20	-	-	-	33.49	-0.16	-	25
Sep-25 15.00	0.30	-	-	-	32.75	-0.23	-	200
Sep-25 15.50	0.44	-	-	-	32.00	-0.31	-	2
Sep-25 16.00	0.63	-	-	-	31.26	-0.40	-	73
Sep-25 16.50	0.86	-	-	-	30.54	-0.50	-	2
Sep-25 18.00	1.84	-	-	-	28.55	-0.79	-	8
Sep-25 19.00	2.70	-	-	-	27.22	-0.92	-	10
Oct-25 14.00	0.24	-	-	-	34.96	-0.15	-	5
Dec-25 13.50	0.37	-	-	-	36.16	-0.17	-	750
Dec-25 14.50	0.61	-	-	-	34.82	-0.25	-	2
Dec-25 15.50	0.93	-	-	-	33.47	-0.35	-	22
Dec-25 16.00	1.14	-	-	-	32.80	-0.41	-	19
Dec-25 17.00	1.65	-	-	-	31.79	-0.53	-	30
Dec-25 17.50	1.94	-	-	-	31.37	-0.59	-	102
Dec-25 18.00	2.27	-	-	-	30.95	-0.65	-	21
Mar-26 14.50	0.94	-	-	-	35.33	-0.28	-	4
Mar-26 15.50	1.31	-	-	-	34.33	-0.36	-	1
Jun-26 15.00	1.33	-	-	-	31.90	-0.34	-	37
Jun-26 16.00	1.77	-	-	-	31.17	-0.42	-	100
Jun-26 16.50	2.05	-	-	-	30.87	-0.47	-	1

	Previous Close	17.44		24/07/25
	REDEIA Close	17.38		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.51	-	-	-	15.60	0.73	-	1
Aug-25 18.00	0.07	-	-	-	15.30	0.19	-	17
Sep-25 18.00	0.21	-	-	-	15.67	0.31	-	14
Sep-25 18.50	0.10	-	-	-	15.60	0.18	-	28
Sep-25 19.00	0.04	-	-	-	15.53	0.08	-	1
Sep-25 21.00	-	-	-	-	15.26	-	-	20
Dec-25 16.00	1.69	-	-	-	16.21	0.82	-	45
Dec-25 17.00	0.98	-	-	-	15.86	0.63	-	15
Dec-25 17.50	0.71	-	-	-	15.72	0.52	-	42
Dec-25 18.00	0.49	-	-	-	15.66	0.41	-	19
Dec-25 18.50	0.33	-	-	-	15.60	0.31	-	8
Dec-25 19.50	0.13	-	-	-	15.49	0.15	-	1
Dec-25 20.00	0.07	-	-	-	15.43	0.10	-	1
Mar-26 16.50	1.41	-	-	-	15.77	0.71	-	50
Mar-26 18.00	0.63	-	-	-	15.50	0.43	-	2
Mar-26 18.50	0.45	-	-	-	15.46	0.34	-	11
Mar-26 19.50	0.23	-	-	-	15.39	0.20	-	2
Mar-26 20.00	0.15	-	-	-	15.35	0.15	-	1
Jun-26 17.50	1.02	-	-	-	15.66	0.53	-	1
Jun-26 18.50	0.63	-	-	-	15.62	0.38	-	1
Jun-26 20.00	0.27	-	-	-	15.56	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 18.00	0.65	-	-	-	13.65	-0.85	-	4
Aug-25 18.50	1.12	-	-	-	13.59	-0.99	-	40
Sep-25 14.50	-	-	-	-	14.24	-	-	2
Sep-25 15.50	0.01	-	-	-	13.84	-0.01	-	3
Sep-25 16.00	0.02	-	-	-	13.64	-0.05	-	1
Sep-25 16.50	0.07	-	-	-	13.43	-0.15	-	11
Sep-25 17.00	0.19	0.17	0.17	0.17	13.23	-0.31	1	13
Sep-25 17.50	0.40	-	-	-	13.06	-0.53	-	5
Sep-25 18.00	0.73	-	-	-	13.00	-0.74	-	9
Sep-25 18.50	1.14	-	-	-	12.93	-0.90	-	1
Sep-25 19.00	1.62	-	-	-	12.86	-0.99	-	5
Sep-25 20.00	2.62	-	-	-	12.73	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.64	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.46	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	16.29	-0.06	-	4
Dec-25 16.00	0.18	-	-	-	15.95	-0.18	-	610
Dec-25 16.50	0.30	-	-	-	15.77	-0.26	-	31
Dec-25 17.00	0.47	-	-	-	15.60	-0.37	-	1
Dec-25 17.50	0.69	-	-	-	15.46	-0.49	-	10
Dec-25 18.00	0.98	-	-	-	15.40	-0.61	-	7
Dec-25 19.00	1.72	-	-	-	15.28	-0.82	-	22
Dec-25 20.00	2.63	-	-	-	15.17	-0.97	-	1
Mar-26 15.50	0.19	-	-	-	15.18	-0.16	-	2
Mar-26 16.00	0.30	-	-	-	15.05	-0.23	-	1
Mar-26 16.50	0.45	-	-	-	14.93	-0.32	-	5
Mar-26 17.00	0.65	-	-	-	14.80	-0.41	-	1
Mar-26 18.00	1.19	-	-	-	14.66	-0.60	-	10
Mar-26 20.00	2.75	-	-	-	14.51	-0.88	-	4
Jun-26 15.50	0.30	-	-	-	15.52	-0.20	-	2
Jun-26 16.00	0.43	0.42	0.42	0.42	15.44	-0.26	10	20
Dec-26 18.00	1.84	-	-	-	15.43	-0.61	-	1
Dec-28 13.00	0.61	-	-	-	16.40	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.29	-	-	-	15.77	-0.26	-	5
Dec-25 18.00	0.96	-	-	-	15.40	-0.58	-	4

	Previous Close	13.20		24/07/25
	REPSOL Close	13.47		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.00	0.53	-	-	-	28.24	0.81	-	4
Aug-25 12.50	1.04	-	-	-	27.65	0.87	-	65
Aug-25 13.00	0.63	0.60	0.65	0.60	26.18	0.72	25	235
Aug-25 13.50	0.32	0.33	0.33	0.23	24.76	0.50	82	66
Aug-25 14.00	0.13	0.10	0.10	0.10	23.98	0.27	80	83
Sep-25 11.00	2.52	-	-	-	28.47	0.97	-	4
Sep-25 12.00	1.58	-	-	-	25.87	0.89	-	12
Sep-25 12.50	1.16	-	-	-	24.57	0.80	-	159
Sep-25 13.00	0.78	0.88	0.88	0.88	23.27	0.68	1	416
Sep-25 13.50	0.47	0.43	0.51	0.42	21.99	0.52	28	7,945
Sep-25 14.00	0.25	0.28	0.29	0.20	20.99	0.35	37	282
Sep-25 14.50	0.11	-	-	-	19.98	0.20	-	102
Sep-25 15.00	0.04	-	-	-	18.98	0.09	-	226
Sep-25 15.50	0.01	-	-	-	17.98	0.03	-	25
Sep-25 16.50	-	-	-	-	15.97	-	-	100
Sep-25 17.00	-	-	-	-	14.97	-	-	74
Sep-25 17.50	-	-	-	-	13.97	-	-	156
Oct-25 13.50	0.57	0.53	0.53	0.53	21.38	0.53	5	5
Oct-25 14.50	0.18	0.12	0.12	0.12	19.40	0.24	1	1
Dec-25 8.00	5.53	-	-	-	34.35	0.99	-	106
Dec-25 9.00	4.55	-	-	-	32.07	0.98	-	1
Dec-25 10.50	3.13	-	-	-	28.65	0.93	-	2
Dec-25 11.50	2.24	-	-	-	26.38	0.86	-	234
Dec-25 12.00	1.82	-	-	-	25.24	0.80	-	21,176
Dec-25 12.50	1.44	-	-	-	24.10	0.73	-	473
Dec-25 13.00	1.09	-	-	-	22.96	0.64	-	17,402
Dec-25 13.50	0.78	-	-	-	21.84	0.54	-	273
Dec-25 14.00	0.54	-	-	-	20.96	0.43	-	6,226
Dec-25 14.50	0.34	0.32	0.34	0.32	20.08	0.32	101	311
Dec-25 15.00	0.20	-	-	-	19.20	0.22	-	202
Dec-25 15.50	0.11	-	-	-	18.32	0.14	-	200
Dec-25 16.00	0.05	-	-	-	17.44	0.08	-	101
Dec-25 16.50	0.02	-	-	-	16.57	0.04	-	100
Dec-25 17.50	-	-	-	-	14.81	-	-	20
Dec-25 18.00	-	-	-	-	13.93	-	-	65
Dec-25 18.50	-	-	-	-	13.05	-	-	2
Dec-25 19.00	-	-	-	-	12.17	-	-	5
Mar-26 9.50	4.09	-	-	-	30.87	0.96	-	1
Mar-26 10.00	3.62	-	-	-	29.85	0.94	-	3
Mar-26 10.50	3.17	-	-	-	28.84	0.92	-	2
Mar-26 11.00	2.73	-	-	-	27.82	0.88	-	7
Mar-26 11.50	2.30	-	-	-	26.81	0.84	-	1
Mar-26 12.00	1.91	-	-	-	25.79	0.78	-	14
Mar-26 12.50	1.54	-	-	-	24.78	0.71	-	150
Mar-26 13.00	1.20	-	-	-	23.76	0.63	-	287
Mar-26 13.50	0.91	-	-	-	22.75	0.54	-	160
Mar-26 14.00	0.66	-	-	-	21.77	0.45	-	170
Mar-26 14.50	0.45	-	-	-	20.80	0.35	-	100
Mar-26 15.00	0.29	-	-	-	19.82	0.26	-	100
Mar-26 15.50	0.17	-	-	-	18.84	0.18	-	200
Mar-26 16.00	0.09	-	-	-	17.86	0.11	-	104
Mar-26 16.50	0.04	-	-	-	16.88	0.06	-	335
Mar-26 17.00	0.02	-	-	-	15.91	0.03	-	1
Mar-26 18.00	-	-	-	-	13.95	-	-	1
Jun-26 9.00	4.58	-	-	-	31.00	0.97	-	2
Jun-26 10.00	3.65	3.74	3.74	3.74	29.02	0.93	1	2
Jun-26 11.00	2.78	-	-	-	27.04	0.86	-	90
Jun-26 12.00	1.98	-	-	-	25.06	0.76	-	5
Jun-26 12.50	1.63	-	-	-	24.07	0.69	-	13
Jun-26 13.00	1.29	-	-	-	23.08	0.62	-	803
Jun-26 13.50	1.01	-	-	-	22.11	0.54	-	10
Jun-26 14.00	0.77	-	-	-	21.39	0.45	-	2,821
Jun-26 15.00	0.41	-	-	-	19.96	0.29	-	15
Jun-26 16.00	0.18	-	-	-	18.52	0.16	-	200
Jun-26 16.50	0.11	-	-	-	17.80	0.11	-	100
Jun-26 18.00	0.02	-	-	-	15.65	0.02	-	200
Sep-26 7.00	6.53	-	-	-	35.78	1.00	-	1
Sep-26 11.50	2.39	-	-	-	26.98	0.80	-	15
Sep-26 12.00	2.02	-	-	-	26.01	0.74	-	25
Sep-26 12.50	1.66	-	-	-	25.03	0.68	-	10
Sep-26 13.00	1.35	-	-	-	24.05	0.61	-	27
Sep-26 14.00	0.84	-	-	-	22.41	0.46	-	4
Sep-26 15.00	0.47	-	-	-	21.05	0.31	-	5
Sep-26 15.50	0.34	0.38	0.38	0.38	20.37	0.24	5	5
Dec-26 10.00	3.66	-	-	-	29.09	0.92	-	208
Dec-26 10.50	3.23	-	-	-	28.23	0.88	-	10
Dec-26 11.00	2.81	-	-	-	27.36	0.84	-	7,517
Dec-26 11.50	2.42	-	-	-	26.50	0.79	-	40
Dec-26 12.00	2.06	2.07	2.07	2.07	25.63	0.73	6	261
Dec-26 12.50	1.72	-	-	-	24.76	0.67	-	25
Dec-26 13.00	1.42	-	-	-	23.90	0.60	-	50
Dec-26 13.50	1.14	-	-	-	23.05	0.53	-	80
Dec-26 14.00	0.92	-	-	-	22.48	0.46	-	19,254
Dec-26 15.50	0.43	-	-	-	20.77	0.27	-	3,000
Mar-27 11.50	2.41	-	-	-	26.42	0.79	-	50
Mar-27 13.50	1.16	-	-	-	23.27	0.52	-	25
Mar-27 14.00	0.94	-	-	-	22.77	0.46	-	350
Jun-27 9.50	4.11	-	-	-	29.31	0.95	-	10
Jun-27 10.00	3.66	-	-	-	28.58	0.92	-	15
Jun-27 10.50	3.23	-	-	-	27.85	0.88	-	15
Jun-27 11.00	2.83	-	-	-	27.12	0.83	-	11
Jun-27 11.50	2.46	-	-	-	26.39	0.78	-	75
Jun-27 12.00	2.10	-	-	-	25.66	0.72	-	350
Jun-27 12.50	1.79	-	-	-	24.93	0.65	-	50
Jun-27 13.00	1.50	-	-	-	24.20	0.59	-	117
Jun-27 13.50	1.24	-	-	-	23.49	0.52	-	27
Jun-27 14.00	1.03	-	-	-	23.02	0.46	-	25
Jun-27 14.50	0.84	-	-	-	22.55	0.40	-	100
Jun-27 15.00	0.69	-	-	-	22.08	0.34	-	75
Jun-27 15.50	0.54	-	-	-	21.61	0.29	-	50
Jun-27 17.00	0.26	-	-	-	20.19	0.17	-	10
Sep-27 10.50	3.21	-	-	-	27.93	0.89	-	10
Sep-27 12.50	1.78	-	-	-	25.26	0.65	-	50
Sep-27 13.00	1.50	-	-	-	24.59	0.58	-	50
Dec-27 10.50	3.23	-	-	-	28.29	0.88	-	26
Dec-27 11.00	2.85	-	-	-	27.67	0.82	-	10,023
Dec-27 11.50	2.47	-	-	-	27.05	0.76	-	16
Dec-27 12.00	2.16	-	-	-	26.43	0.70	-	4
Dec-27 12.50	1.86	-	-	-	25.81	0.64	-	50
Dec-27 13.00	1.59	-	-	-	25.20	0.58	-	30
Dec-27 14.00	1.15	-	-	-	24.22	0.46	-	5,200
Dec-27 14.50	0.98	-	-	-	23.85	0.41	-	2,100
Dec-27 15.00	0.83	-	-	-	23.48	0.36	-	150
Dec-27 15.50	0.69	-	-	-	23.11	0.32	-	100
Dec-27 16.50	0.48	-	-	-	22.37	0.24	-	20
Dec-27 17.50	0.32	-	-	-	21.62	0.18	-	2
Dec-28 10.00	3.70	-	-	-	31.38	0.90	-	10,000
Dec-29 8.50	5.05	-	-	-	32.97	0.99	-	2
Dec-29 10.00	3.67	-	-	-	31.93	0.91	-	210
Dec-29 11.50	2.68	-	-	-	30.89	0.73	-	1
Dec-29 12.00	2.41	-	-	-	30.55	0.67	-	1
Dec-29 12.50	2.19	-	-	-	30.20	0.62	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	-	-	-	-	30.99	-	-	1
Aug-25 11.00	-	-	-	-	30.77	-	-	26
Aug-25 11.50	-	-	-	-	29.30	-0.01	-	2
Aug-25 12.00	0.02	-	-	-	27.83	-0.04	-	42
Aug-25 12.50	0.05	0.06	0.06	0.06	26.35	-0.11	20	36
Aug-25 13.00	0.14	0.11	0.16	0.11	24.88	-0.27	34	186
Aug-25 13.50	0.32	0.26	0.29	0.26	23.46	-0.50	20	10
Aug-25 14.00	0.64	-	-	-	22.68	-0.75	-	1
Aug-25 15.00	1.54	1.39	1.39	1.39	21.12	-0.99	10	10
Sep-25 7.50	-	-	-	-	37.21	-	-	150
Sep-25 8.00	-	-	-	-	35.91	-	-	4
Sep-25 8.25	-	-	-	-	35.26	-	-	1
Sep-25 8.75	-	-	-	-	33.96	-	-	8
Sep-25 9.00	-	-	-	-	33.31	-	-	15
Sep-25 9.25	-	-	-	-	32.66	-	-	41
Sep-25 9.50	-	-	-	-	32.01	-	-	211
Sep-25 9.75	-	-	-	-	31.36	-	-	102
Sep-25 10.00	-	-	-	-	30.71	-0.01	-	608
Sep-25 10.50	0.01	-	-	-	29.41	-0.01	-	194
Sep-25 11.00	0.02	-	-	-	28.11	-0.03	-	3,007
Sep-25 11.50	0.04	-	-	-	26.81	-0.06	-	138
Sep-25 12.00	0.08	-	-	-	25.51	-0.11	-	876
Sep-25 12.50	0.15	-	-	-	24.21	-0.20	-	7,570
Sep-25 13.00	0.27	0.26	0.26	0.20	22.91	-0.32	10	87
Sep-25 13.50	0.46	-	-	-	21.63	-0.48	-	30
Sep-25 14.00	0.74	-	-	-	20.63	-0.66	-	5
Sep-25 21.00	7.54	-	-	-	6.59	-1.00	-	2
Dec-25 7.00	-	-	-	-	35.70	-	-	765
Dec-25 7.75	-	-	-	-	34.00	-	-	10
Dec-25 8.00	-	-	-	-	33.43	-	-	67
Dec-25 8.50	0.01	-	-	-	32.29	-0.01	-	43
Dec-25 9.00	0.02	-	-	-	31.15	-0.01	-	157
Dec-25 9.25	0.02	-	-	-	30.58	-0.02	-	204
Dec-25 9.50	0.03	-	-	-	30.01	-0.03	-	30
Dec-25 9.75	0.03	-	-	-	29.44	-0.03	-	822
Dec-25 10.00	0.04	-	-	-	28.87	-0.04	-	10,653
Dec-25 10.50	0.07	-	-	-	27.73	-0.06	-	7,551
Dec-25 11.00	0.11	-	-	-	26.59	-0.09	-	41,987
Dec-25 11.50	0.17	0.16	0.16	0.16	25.46	-0.14	50	5,326
Dec-25 12.00	0.25	0.26	0.26	0.26	24.32	-0.19	3	17,894
Dec-25 12.50	0.35	0.37	0.37	0.35	23.18	-0.27	9	189
Dec-25 13.00	0.50	-	-	-	22.04	-0.36	-	64
Dec-25 13.50	0.69	-	-	-	20.92	-0.47	-	64
Dec-25 14.00	0.95	-	-	-	20.04	-0.58	-	5
Dec-25 14.50	1.26	-	-	-	19.16	-0.70	-	72
Dec-25 15.00	1.63	-	-	-	18.28	-0.82	-	26
Dec-25 15.50	2.06	-	-	-	17.40	-0.91	-	1
Mar-26 7.50	0.01	-	-	-	31.62	-0.01	-	8
Mar-26 7.75	0.02	-	-	-	31.11	-0.01	-	3
Mar-26 8.00	0.02	-	-	-	30.60	-0.02	-	3
Mar-26 8.50	0.03	-	-	-	29.59	-0.03	-	10
Mar-26 8.75	0.04	-	-	-	29.08	-0.03	-	7
Mar-26 9.00	0.06	-	-	-	28.57	-0.04	-	62
Mar-26 9.25	0.07	-	-	-	28.07	-0.05	-	172
Mar-26 9.50	0.08	-	-	-	27.56	-0.06	-	22
Mar-26 9.75	0.10	-	-	-	27.05	-0.07	-	36
Mar-26 10.00	0.12	-	-	-	26.54	-0.09	-	525
Mar-26 10.50	0.18	-	-	-	25.53	-0.12	-	1,712
Mar-26 11.00	0.24	-	-	-	24.51	-0.16	-	5,463
Mar-26 11.50	0.34	-	-	-	23.50	-0.22	-	482
Mar-26 12.00	0.46	-	-	-	22.48	-0.28	-	161
Mar-26 12.50	0.62	-	-	-	21.47	-0.36	-	177
Mar-26 13.00	0.80	-	-	-	20.45	-0.45	-	22
Mar-26 13.50	1.04	-	-	-	19.44	-0.55	-	4
Mar-26 14.00	1.33	-	-	-	18.46	-0.65	-	33
Mar-26 15.00	2.04	-	-	-	16.51	-0.84	-	27
Mar-26 16.00	2.92	-	-	-	14.55	-0.96	-	1
Jun-26 8.25	0.06	-	-	-	29.61	-0.04	-	25
Jun-26 9.00	0.10	-	-	-	28.12	-0.06	-	20
Jun-26 9.25	0.12	-	-	-	27.63	-0.07	-	20
Jun-26 9.75	0.16	-	-	-	26.64	-0.09	-	1
Jun-26 10.00	0.19	-	-	-	26.14	-0.11	-	5,600
Jun-26 10.50	0.26	-	-	-	25.15	-0.14	-	3,052
Jun-26 11.00	0.35	-	-	-	24.16	-0.19	-	8,958
Jun-26 11.50	0.44	-	-	-	23.17	-0.24	-	111
Jun-26 12.00	0.58	-	-	-	22.18	-0.30	-	15,292
Jun-26 12.50	0.74	-	-	-	21.19	-0.37	-	399
Jun-26 13.00	0.92	-	-	-	20.20	-0.44	-	221
Jun-26 14.00	1.44	-	-	-	18.51	-0.62	-	100
Jun-26 14.50	1.76	-	-	-	17.79	-0.70	-	104
Jun-26 15.00	2.12	2.17	2.17	2.17	17.08	-0.79	100	100
Jun-26 16.50	3.41	-	-	-	14.92	-0.96	-	1
Sep-26 6.75	0.04	-	-	-	31.66	-0.02	-	2
Sep-26 11.50	0.64	-	-	-	22.37	-0.30	-	51
Sep-26 12.00	0.80	-	-	-	21.40	-0.36	-	75
Sep-26 12.50	0.98	-	-	-	20.42	-0.43	-	75
Sep-26 13.00	1.21	-	-	-	19.44	-0.51	-	1
Dec-26 8.00	0.12	-	-	-	28.14	-0.06	-	9,500
Dec-26 8.75	0.19	-	-	-	26.84	-0.09	-	1
Dec-26 9.00	0.22	-	-	-	26.41	-0.10	-	13,015
Dec-26 9.50	0.28	-	-	-	25.54	-0.13	-	750
Dec-26 10.00	0.37	-	-	-	24.67	-0.17	-	34,060
Dec-26 10.50	0.46	-	-	-	23.81	-0.20	-	1,000
Dec-26 11.00	0.59	-	-	-	22.94	-0.25	-	15,621
Dec-26 11.50	0.72	-	-	-	22.08	-0.30	-	3,190
Dec-26 12.00	0.89	-	-	-	21.21	-0.36	-	15,760
Dec-26 12.50	1.07	-	-	-	20.34	-0.43	-	110
Dec-26 13.00	1.30	-	-	-	19.48	-0.50	-	12,000
Dec-26 13.50	1.56	-	-	-	18.63	-0.57	-	1
Dec-26 14.00	1.85	-	-	-	18.06	-0.65	-	1
Dec-26 15.00	2.56	-	-	-	16.92	-0.78	-	4,000
Dec-26 19.50	6.71	-	-	-	11.80	-1.00	-	5
Mar-27 7.25	0.10	-	-	-	28.09	-0.05	-	4
Mar-27 8.00	0.16	-	-	-	26.90	-0.08	-	1
Mar-27 10.00	0.47	-	-	-	23.73	-0.20	-	245
Mar-27 11.50	0.91	-	-	-	21.35	-0.35	-	216
Mar-27 12.00	1.08	-	-	-	20.56	-0.41	-	210
Mar-27 12.50	1.31	-	-	-	19.77	-0.47	-	401
Mar-27 14.00	2.15	-	-	-	17.70	-0.67	-	25
Jun-27 8.00	0.18	-	-	-	26.00	-0.08	-	25,000
Jun-27 9.50	0.41	-	-	-	23.81	-0.17	-	40
Jun-27 11.50	0.95	-	-	-	20.89	-0.35	-	69
Jun-27 12.00	1.13	-	-	-	20.16	-0.41	-	208
Jun-27 12.50	1.36	-	-	-	19.43	-0.47	-	200
Jun-27 13.00	1.60	-	-	-	18.70	-0.53	-	15
Jun-27 14.00	2.20	-	-	-	17.52	-0.66	-	10
Sep-27 10.50	0.78	-	-	-	21.93	-0.29	-	100
Sep-27 11.00	0.96	-	-	-	21.27	-0.34	-	100
Sep-27 11.50	1.14	-	-	-	20.60	-0.39	-	100
Sep-27 12.00	1.37	-	-	-	19.93	-0.45	-	103
Dec-27 7.75	0.22	-	-	-	24.72	-0.09	-	234
Dec-27 8.00	0.26	-	-	-	24.41	-0.10	-	23,000
Dec-27 9.00	0.43	-	-	-	23.18	-0.16	-	7,002
Dec-27 9.75	0.60	-	-	-	22.25	-0.22	-	40
Dec-27 10.00	0.67	-	-	-	21.94	-0.24	-	11,000
Dec-27 10.50	0.81	-	-	-	21.32	-0.29	-	12,938
Dec-27 11.00	0.99	-	-	-	20.70	-0.34	-	12,629
Dec-27 12.00	1.39	-	-	-	19.46	-0.45	-	1
Dec-27 13.00	1.90	-	-	-	18.23	-0.56	-	231
Dec-27 14.00	2.53	-	-	-	17.25	-0.68	-	3
Dec-27 15.00	3.26	-	-	-	16.51	-0.78	-	4
Dec-28 9.00	0.86	-	-	-	25.29	-0.23	-	14,000
Dec-28 10.00	1.22	-	-	-	24.40	-0.30	-	10,000
Dec-28 11.50	1.87	-	-	-	23.06	-0.43	-	1,000
Jun-29 11.00	1.90	-	-	-	24.24	-0.40	-	140
Dec-29 7.75	0.79	-	-	-	26.77	-0.19	-	30,000
Dec-29 8.00	0.87	-	-	-	26.60	-0.21	-	17,000
Dec-29 11.00	2.13	-	-	-	24.52	-0.41	-	20,000
Dec-29 11.50	2.37	-	-	-	24.17	-0.45	-	17,000
Dec-29 12.50	2.95	-	-	-	23.48	-0.52	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	0.97	-	-	-	33.09	1.00	-	5
Aug-25 11.00	2.48	-	-	-	32.07	0.99	-	10
Aug-25 12.00	1.50	-	-	-	29.13	0.95	-	1
Aug-25 12.50	1.04	-	-	-	27.65	0.87	-	52
Aug-25 13.00	0.63	-	-	-	26.18	0.72	-	3
Sep-25 11.00	2.52	-	-	-	28.47	0.97	-	2
Sep-25 11.50	2.04	-	-	-	27.17	0.94	-	6
Sep-25 12.00	1.58	-	-	-	25.87	0.88	-	37
Sep-25 12.50	1.16	-	-	-	24.57	0.80	-	12
Sep-25 13.00	0.78	-	-	-	23.27	0.67	-	5
Sep-25 13.00	0.78	-	-	-	23.27	0.67	-	275
Dec-25 9.50	4.07	-	-	-	30.93	0.96	-	2
Dec-25 11.50	2.24	-	-	-	26.38	0.85	-	20
Dec-25 14.00	0.54	-	-	-	20.96	0.43	-	5
Dec-25 15.50	0.11	-	-	-	18.32	0.14	-	3,009
Mar-26 9.00	4.17	-	-	-	31.88	0.93	-	11
Mar-26 9.50	3.71	-	-	-	30.87	0.91	-	1
Mar-26 10.00	3.27	-	-	-	29.85	0.88	-	2
Mar-26 11.00	2.44	-	-	-	27.82	0.80	-	7
Mar-26 12.00	1.69	-	-	-	25.79	0.69	-	10
Dec-26 17.00	0.16	-	-	-	19.06	0.12	-	7
Dec-27 12.00	1.89	-	-	-	26.43	0.56	-	15,000
Dec-27 16.00	0.55	-	-	-	22.74	0.25	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	-	-	-	-	30.99	-	-	6,651
Aug-25 10.50	-	-	-	-	32.24	-	-	1
Aug-25 11.00	-	-	-	-	30.77	-	-	910
Aug-25 12.00	0.02	-	-	-	27.83	-0.04	-	15
Sep-25 10.50	0.01	-	-	-	29.41	-0.01	-	1
Sep-25 11.00	0.02	-	-	-	28.11	-0.03	-	457
Sep-25 11.00	0.02	-	-	-	28.11	-0.03	-	275
Sep-25 12.50	0.15	-	-	-	24.21	-0.20	-	186
Sep-25 13.00	0.27	-	-	-	22.91	-0.32	-	5
Sep-25 13.50	0.46	-	-	-	21.63	-0.48	-	1
Dec-25 9.00	0.02	-	-	-	31.15	-0.02	-	50
Dec-25 9.50	0.03	-	-	-	30.01	-0.03	-	1
Dec-25 11.00	0.11	-	-	-	26.59	-0.09	-	20
Dec-25 11.50	0.16	-	-	-	25.46	-0.14	-	3,009
Dec-25 13.00	0.49	-	-	-	22.04	-0.35	-	1
Dec-25 13.50	0.68	-	-	-	20.92	-0.45	-	370
Dec-25 17.50	3.90	-	-	-	13.89	-0.99	-	2
Mar-26 9.50	0.08	-	-	-	27.56	-0.06	-	2
Mar-26 9.75	0.10	-	-	-	27.05	-0.07	-	1
Mar-26 11.00	0.24	-	-	-	24.51	-0.16	-	7
Jun-26 12.00	0.57	-	-	-	22.18	-0.29	-	13
Jun-26 13.00	0.90	-	-	-	20.20	-0.43	-	10
Jun-26 15.00	2.06	-	-	-	17.08	-0.75	-	1
Dec-26 10.00	0.36	-	-	-	24.67	-0.16	-	7
Dec-26 11.00	0.57	-	-	-	22.94	-0.24	-	1
Mar-27 11.50	0.89	-	-	-	21.35	-0.33	-	1

	Previous Close	3.62		24/07/25
	SACYR Close	3.63		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.66	-	-	-	18.58	0.96	-	70
Dec-25 3.10	0.57	-	-	-	18.53	0.93	-	20
Dec-25 3.20	0.48	-	-	-	18.49	0.88	-	10
Dec-25 3.30	0.40	-	-	-	18.44	0.82	-	10
Mar-26 3.10	0.58	-	-	-	19.24	0.89	-	5
Mar-26 3.30	0.42	-	-	-	19.15	0.78	-	10
Mar-26 3.50	0.29	-	-	-	19.06	0.64	-	10
Mar-26 3.60	0.23	-	-	-	19.01	0.57	-	10
Jun-26 3.20	0.52	-	-	-	19.97	0.80	-	10
Jun-26 3.70	0.24	-	-	-	19.77	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.01	-	-	-	16.54	-0.18	-	1
Dec-25 3.00	0.01	-	-	-	21.11	-0.06	-	10

	Previous Close	7.38		24/07/25
	SANTANDER Close	7.58		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	2.58	-	-	-	47.75	1.00	-	15
Aug-25 5.25	2.33	-	-	-	46.06	1.00	-	10
Aug-25 6.00	1.59	-	-	-	41.01	0.99	-	1
Aug-25 7.00	0.64	-	-	-	34.28	0.84	-	15,015
Aug-25 7.25	0.44	-	-	-	32.60	0.73	-	44
Aug-25 7.50	0.28	0.25	0.25	0.25	30.92	0.57	1	79
Aug-25 7.75	0.16	0.15	0.15	0.14	30.23	0.40	11	1,857
Aug-25 8.00	0.08	-	-	-	29.99	0.25	-	24
Sep-25 4.40	3.19	-	-	-	46.90	1.00	-	20
Sep-25 4.50	3.09	-	-	-	46.29	1.00	-	15
Sep-25 4.60	2.99	-	-	-	45.68	1.00	-	105
Sep-25 4.70	2.89	-	-	-	45.08	1.00	-	7
Sep-25 4.80	2.79	-	-	-	44.47	1.00	-	18
Sep-25 4.90	2.69	-	-	-	43.86	1.00	-	10
Sep-25 5.00	2.59	-	-	-	43.25	0.99	-	25,005
Sep-25 5.25	2.35	-	-	-	41.74	0.99	-	23
Sep-25 5.50	2.10	-	-	-	40.22	0.98	-	78
Sep-25 5.75	1.86	-	-	-	38.70	0.97	-	10
Sep-25 6.00	1.62	-	-	-	37.18	0.95	-	15,002
Sep-25 6.25	1.38	-	-	-	35.67	0.93	-	25
Sep-25 6.50	1.15	-	-	-	34.15	0.89	-	25,025
Sep-25 6.75	0.94	-	-	-	32.63	0.84	-	34
Sep-25 7.00	0.74	-	-	-	31.11	0.77	-	110
Sep-25 7.25	0.55	-	-	-	29.60	0.68	-	1,584
Sep-25 7.50	0.39	0.37	0.37	0.33	28.08	0.57	13	578
Sep-25 7.75	0.26	0.25	0.25	0.25	27.43	0.45	10	32
Sep-25 8.00	0.17	0.14	0.14	0.14	27.18	0.34	3	10
Sep-25 8.25	0.11	-	-	-	26.93	0.24	-	10
Sep-25 8.50	0.06	-	-	-	26.68	0.16	-	25
Oct-25 7.75	0.34	-	-	-	27.06	0.47	-	1
Oct-25 8.25	0.17	0.10	0.10	0.10	26.53	0.29	1	1
Dec-25 3.90	3.70	-	-	-	47.77	1.00	-	2
Dec-25 4.00	3.60	-	-	-	47.24	1.00	-	25,001
Dec-25 4.10	3.50	-	-	-	46.71	0.99	-	6
Dec-25 4.20	3.40	-	-	-	46.18	0.99	-	10,001
Dec-25 4.40	3.21	-	-	-	45.11	0.99	-	168
Dec-25 4.50	3.11	-	-	-	44.58	0.99	-	15,500
Dec-25 4.60	3.01	-	-	-	44.05	0.98	-	155
Dec-25 4.80	2.82	-	-	-	42.98	0.98	-	628
Dec-25 4.90	2.72	-	-	-	42.45	0.97	-	21
Dec-25 5.00	2.63	-	-	-	41.92	0.97	-	10,003
Dec-25 5.25	2.39	-	-	-	40.59	0.96	-	35
Dec-25 5.50	2.15	-	-	-	39.26	0.94	-	187
Dec-25 5.75	1.92	-	-	-	37.93	0.92	-	275
Dec-25 6.00	1.70	1.68	1.68	1.68	36.59	0.89	40	1,347
Dec-25 6.25	1.48	-	-	-	35.26	0.85	-	10,042
Dec-25 6.50	1.28	-	-	-	33.93	0.81	-	86
Dec-25 6.75	1.08	1.06	1.06	1.06	32.60	0.76	20	193
Dec-25 7.00	0.89	-	-	-	31.27	0.70	-	65
Dec-25 7.25	0.72	-	-	-	29.94	0.64	-	198
Dec-25 7.50	0.57	0.58	0.58	0.53	28.61	0.56	140	45,020
Dec-25 7.75	0.44	-	-	-	28.02	0.48	-	304
Dec-25 8.00	0.35	0.30	0.30	0.30	27.75	0.41	30	40,328
Dec-25 8.25	0.26	-	-	-	27.49	0.34	-	120
Dec-25 8.50	0.20	-	-	-	27.23	0.27	-	43
Mar-26 3.60	4.00	-	-	-	45.67	1.00	-	215
Mar-26 4.00	3.60	-	-	-	43.91	0.99	-	11
Mar-26 4.20	3.41	-	-	-	43.03	0.99	-	25
Mar-26 4.40	3.22	-	-	-	42.15	0.98	-	10
Mar-26 4.60	3.02	-	-	-	41.27	0.97	-	14
Mar-26 4.70	2.93	-	-	-	40.83	0.97	-	25
Mar-26 4.80	2.83	-	-	-	40.39	0.96	-	25
Mar-26 4.90	2.74	-	-	-	39.95	0.95	-	25
Mar-26 5.00	2.65	-	-	-	39.51	0.95	-	32
Mar-26 5.50	2.20	-	-	-	37.31	0.90	-	1
Mar-26 5.75	1.98	-	-	-	36.21	0.88	-	15
Mar-26 6.00	1.77	1.75	1.77	1.75	35.11	0.85	80	29
Mar-26 6.25	1.57	-	-	-	34.01	0.81	-	31
Mar-26 6.50	1.37	-	-	-	32.91	0.77	-	135
Mar-26 6.75	1.19	-	-	-	31.81	0.72	-	410
Mar-26 7.00	1.02	-	-	-	30.71	0.67	-	7,840
Mar-26 7.25	0.86	-	-	-	29.61	0.62	-	150
Mar-26 7.50	0.71	-	-	-	28.51	0.56	-	10
Mar-26 7.75	0.59	-	-	-	27.99	0.50	-	10
Mar-26 8.00	0.49	-	-	-	27.74	0.44	-	111
Mar-26 8.25	0.40	-	-	-	27.49	0.39	-	150
Mar-26 8.50	0.32	-	-	-	27.24	0.33	-	210
Mar-26 8.75	0.26	-	-	-	26.98	0.29	-	5
Mar-26 9.00	0.21	-	-	-	26.73	0.24	-	10
Jun-26 3.70	3.90	-	-	-	43.31	0.99	-	100
Jun-26 4.30	3.31	-	-	-	41.01	0.98	-	22
Jun-26 4.60	3.03	-	-	-	39.86	0.96	-	5
Jun-26 4.80	2.84	-	-	-	39.10	0.95	-	25
Jun-26 4.90	2.75	-	-	-	38.72	0.94	-	1
Jun-26 5.00	2.66	-	-	-	38.33	0.93	-	135
Jun-26 5.50	2.22	-	-	-	36.42	0.89	-	3,750
Jun-26 6.00	1.82	-	-	-	34.51	0.82	-	5
Jun-26 6.25	1.63	-	-	-	33.55	0.79	-	3,735
Jun-26 6.50	1.44	-	-	-	32.59	0.75	-	23
Jun-26 6.75	1.26	-	-	-	31.64	0.71	-	10,020
Jun-26 7.00	1.11	1.06	1.06	1.06	30.68	0.66	120	126
Jun-26 7.25	0.95	-	-	-	29.72	0.61	-	11
Jun-26 7.50	0.81	-	-	-	28.76	0.56	-	18
Jun-26 8.00	0.58	-	-	-	28.02	0.46	-	22,540
Jun-26 8.50	0.41	-	-	-	27.50	0.36	-	10
Jun-26 9.00	0.28	-	-	-	26.97	0.28	-	10
Jun-26 9.25	0.23	-	-	-	26.70	0.24	-	10
Sep-26 4.20	3.42	-	-	-	40.23	0.98	-	1
Sep-26 4.50	3.14	-	-	-	39.20	0.96	-	2
Sep-26 4.60	3.04	-	-	-	38.86	0.95	-	25
Sep-26 4.70	2.95	-	-	-	38.51	0.94	-	50
Sep-26 4.80	2.86	-	-	-	38.17	0.94	-	25
Sep-26 4.90	2.78	-	-	-	37.83	0.93	-	25
Sep-26 5.00	2.69	-	-	-	37.48	0.92	-	25
Sep-26 6.25	1.69	-	-	-	33.19	0.77	-	5
Sep-26 6.50	1.51	-	-	-	32.34	0.73	-	16
Dec-26 3.00	4.59	-	-	-	43.49	1.00	-	1
Dec-26 3.50	4.09	-	-	-	41.90	1.00	-	6
Dec-26 3.60	4.00	-	-	-	41.59	0.99	-	5
Dec-26 3.70	3.90	-	-	-	41.27	0.99	-	5
Dec-26 3.80	3.80	-	-	-	40.95	0.99	-	5
Dec-26 3.90	3.71	-	-	-	40.64	0.99	-	5
Dec-26 4.00	3.61	-	-	-	40.32	0.98	-	25,100
Dec-26 4.40	3.23	-	-	-	39.05	0.96	-	50
Dec-26 4.50	3.14	-	-	-	38.74	0.95	-	1
Dec-26 4.60	3.05	-	-	-	38.42	0.94	-	82
Dec-26 4.70	2.96	-	-	-	38.10	0.94	-	50
Dec-26 4.80	2.87	-	-	-	37.79	0.93	-	15,050
Dec-26 4.90	2.79	-	-	-	37.47	0.92	-	50
Dec-26 5.00	2.70	-	-	-	37.15	0.91	-	10,029
Dec-26 5.25	2.50	-	-	-	36.36	0.88	-	25
Dec-26 5.75	2.10	-	-	-	34.78	0.82	-	6
Dec-26 6.00	1.92	-	-	-	33.99	0.79	-	4
Dec-26 6.50	1.56	-	-	-	32.40	0.72	-	5
Dec-26 7.50	0.97	-	-	-	29.23	0.57	-	10
Dec-26 7.75	0.86	-	-	-	28.80	0.53	-	5
Dec-26 8.00	0.75	-	-	-	28.52	0.49	-	10,000
Dec-26 8.75	0.50	-	-	-	27.70	0.37	-	4
Dec-26 9.00	0.44	-	-	-	27.42	0.33	-	3
Mar-27 4.50	3.16	-	-	-	38.21	0.94	-	25
Mar-27 4.60	3.07	-	-	-	37.91	0.93	-	25
Mar-27 4.70	2.98	-	-	-	37.62	0.92	-	25
Mar-27 4.80	2.90	-	-	-	37.33	0.92	-	50
Mar-27 4.90	2.81	-	-	-	37.03	0.91	-	50
Mar-27 5.00	2.73	-	-	-	36.74	0.89	-	50
Mar-27 5.25	2.53	-	-	-	36.00	0.87	-	25
Mar-27 6.00	1.97	-	-	-	33.79	0.78	-	25
Mar-27 6.25	1.80	-	-	-	33.05	0.75	-	25
Mar-27 7.50	1.06	-	-	-	29.37	0.57	-	1
Jun-27 3.60	4.00	-	-	-	40.25	0.99	-	7
Jun-27 3.70	3.90	-	-	-	39.98	0.99	-	7
Jun-27 3.80	3.80	-	-	-	39.72	0.99	-	8
Jun-27 4.70	2.99	-	-	-	37.30	0.92	-	1
Jun-27 6.00	2.00	-	-	-	33.81	0.77	-	25
Jun-27 6.25	1.83	-	-	-	33.14	0.74	-	25
Jun-27 6.50	1.67	-	-	-	32.47	0.71	-	25
Jun-27 6.75	1.52	-	-	-	31.80	0.68	-	25
Jun-27 7.00	1.37	-	-	-	31.13	0.64	-	26
Jun-27 7.25	1.24	-	-	-	30.46	0.61	-	25
Dec-27 2.30	5.29	-	-	-	42.45	1.00	-	80
Dec-27 3.50	4.09	4.06	4.06	4.06	39.66	1.00	1	10,001
Dec-27 3.60	4.00	-	-	-	39.42	0.99	-	10
Dec-27 4.20	3.43	-	-	-	38.02	0.96	-	7,000
Dec-27 4.30	3.34	-	-	-	37.79	0.95	-	1
Dec-27 4.90	2.84	-	-	-	36.39	0.89	-	4
Dec-27 5.00	2.77	-	-	-	36.16	0.88	-	2
Dec-27 5.25	2.58	-	-	-	35.58	0.85	-	3
Dec-27 5.50	2.40	-	-	-	34.99	0.82	-	5
Dec-27 7.00	1.48	-	-	-	31.50	0.64	-	2,545
Dec-27 7.50	1.23	-	-	-	30.33	0.58	-	4
Dec-28 5.00	2.85	-	-	-	37.00	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 7.00	0.01	-	-	-	36.77	-0.07	-	10
Aug-25 w1 7.50	0.11	0.13	0.13	0.13	33.38	-0.41	20	40
Aug-25 5.50	-	-	-	-	44.76	-	-	10
Aug-25 5.75	-	-	-	-	43.08	-	-	20
Aug-25 6.00	-	-	-	-	41.39	-0.01	-	21
Aug-25 6.50	0.01	-	-	-	38.03	-0.04	-	12
Aug-25 6.75	0.03	-	-	-	36.35	-0.09	-	427
Aug-25 7.00	0.06	-	-	-	34.66	-0.16	-	15,597
Aug-25 7.25	0.11	-	-	-	32.98	-0.28	-	23
Aug-25 7.50	0.19	0.20	0.20	0.20	31.30	-0.43	10	17
Aug-25 8.50	0.93	0.97	0.97	0.97	29.89	-0.94	5	160
Aug-25 8.75	1.17	-	-	-	29.64	-0.98	-	150
Sep-25 3.20	-	-	-	-	54.51	-	-	32,000
Sep-25 3.50	-	-	-	-	52.69	-	-	1
Sep-25 3.60	-	-	-	-	52.08	-	-	2
Sep-25 3.70	-	-	-	-	51.48	-	-	106
Sep-25 3.90	-	-	-	-	50.26	-	-	20,150
Sep-25 4.00	-	-	-	-	49.66	-	-	57,506
Sep-25 4.10	-	-	-	-	49.05	-	-	20
Sep-25 4.20	-	-	-	-	48.44	-	-	50,028
Sep-25 4.30	-	-	-	-	47.83	-	-	9,012
Sep-25 4.40	-	-	-	-	47.23	-	-	13
Sep-25 4.50	-	-	-	-	46.62	-	-	112
Sep-25 4.70	-	-	-	-	45.41	-	-	2
Sep-25 4.80	-	-	-	-	44.80	-	-	35
Sep-25 4.90	-	-	-	-	44.19	-	-	10
Sep-25 5.00	-	-	-	-	43.58	-0.01	-	135
Sep-25 5.25	-	-	-	-	42.07	-0.01	-	56
Sep-25 5.50	0.01	-	-	-	40.55	-0.02	-	205
Sep-25 5.75	0.01	-	-	-	39.03	-0.03	-	103
Sep-25 6.00	0.02	-	-	-	37.51	-0.05	-	5,074
Sep-25 6.25	0.04	0.04	0.04	0.04	36.00	-0.07	32	247
Sep-25 6.50	0.06	0.08	0.08	0.08	34.48	-0.11	30	7,529
Sep-25 6.75	0.09	-	-	-	32.96	-0.17	-	158
Sep-25 7.00	0.14	0.13	0.13	0.13	31.44	-0.24	10	41
Sep-25 7.25	0.21	-	-	-	29.93	-0.33	-	24
Sep-25 7.50	0.29	0.30	0.30	0.30	28.41	-0.43	6	10
Sep-25 7.75	0.42	-	-	-	27.76	-0.55	-	5
Sep-25 8.50	0.97	-	-	-	27.01	-0.85	-	40
Oct-25 6.50	0.11	-	-	-	34.04	-0.15	-	5
Oct-25 7.00	0.20	-	-	-	31.07	-0.27	-	5
Oct-25 7.75	0.48	0.47	0.47	0.47	27.46	-0.53	1	1
Dec-25 2.90	-	-	-	-	51.84	-	-	32
Dec-25 3.00	-	-	-	-	51.30	-	-	110
Dec-25 3.10	-	-	-	-	50.77	-	-	5,010
Dec-25 3.20	-	-	-	-	50.24	-	-	117,500
Dec-25 3.40	-	-	-	-	49.17	-	-	30
Dec-25 3.50	-	-	-	-	48.64	-	-	100
Dec-25 3.60	-	-	-	-	48.11	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	47.58	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	47.05	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	45.98	-0.01	-	104,954
Dec-25 4.10	0.01	-	-	-	45.45	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	44.92	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	44.38	-0.02	-	401
Dec-25 4.40	0.02	-	-	-	43.85	-0.02	-	20,351
Dec-25 4.50	0.02	-	-	-	43.32	-0.02	-	5,728
Dec-25 4.60	0.02	-	-	-	42.79	-0.03	-	334
Dec-25 4.70	0.03	-	-	-	42.25	-0.03	-	5,005
Dec-25 4.80	0.03	-	-	-	41.72	-0.03	-	240
Dec-25 4.90	0.04	-	-	-	41.19	-0.04	-	20
Dec-25 5.00	0.04	-	-	-	40.66	-0.05	-	6,272
Dec-25 5.25	0.05	-	-	-	39.33	-0.06	-	15,881
Dec-25 5.50	0.07	-	-	-	38.00	-0.08	-	15,350
Dec-25 5.75	0.10	-	-	-	36.67	-0.10	-	456
Dec-25 6.00	0.13	-	-	-	35.33	-0.14	-	2,340
Dec-25 6.25	0.17	-	-	-	34.00	-0.17	-	128
Dec-25 6.50	0.21	-	-	-	32.67	-0.22	-	438
Dec-25 6.75	0.27	-	-	-	31.34	-0.27	-	136
Dec-25 7.00	0.34	0.31	0.31	0.31	30.01	-0.33	30	5,000
Dec-25 7.25	0.42	0.41	0.41	0.41	28.68	-0.39	40	48
Dec-25 7.50	0.52	0.51	0.51	0.51	27.35	-0.47	1	5,020
Dec-25 8.00	0.81	-	-	-	26.49	-0.62	-	120
Dec-25 9.00	1.59	1.70	1.70	1.70	25.44	-0.86	5	15
Mar-26 3.30	0.01	-	-	-	45.08	-0.01	-	2
Mar-26 3.70	0.01	-	-	-	43.32	-0.01	-	10
Mar-26 3.90	0.02	-	-	-	42.44	-0.02	-	7
Mar-26 4.00	0.02	-	-	-	42.00	-0.02	-	2
Mar-26 4.10	0.03	-	-	-	41.56	-0.02	-	5
Mar-26 4.20	0.03	-	-	-	41.12	-0.03	-	5
Mar-26 5.00	0.08	-	-	-	37.60	-0.07	-	15,012
Mar-26 5.25	0.10	-	-	-	36.50	-0.09	-	110
Mar-26 5.50	0.13	-	-	-	35.40	-0.11	-	22,616
Mar-26 5.75	0.16	-	-	-	34.30	-0.13	-	868
Mar-26 6.00	0.20	-	-	-	33.20	-0.16	-	10,511
Mar-26 6.25	0.25	-	-	-	32.10	-0.20	-	4
Mar-26 6.50	0.30	-	-	-	31.00	-0.24	-	7
Mar-26 6.75	0.37	-	-	-	29.90	-0.29	-	78
Mar-26 7.00	0.44	-	-	-	28.80	-0.34	-	2
Mar-26 7.25	0.53	-	-	-	27.70	-0.39	-	12
Mar-26 7.50	0.63	-	-	-	26.60	-0.46	-	302
Mar-26 7.75	0.76	-	-	-	26.08	-0.52	-	1
Mar-26 8.00	0.91	-	-	-	25.83	-0.58	-	10
Jun-26 3.10	0.01	-	-	-	43.54	-0.01	-	1
Jun-26 3.80	0.03	-	-	-	40.86	-0.03	-	25,000
Jun-26 4.10	0.05	-	-	-	39.71	-0.04	-	3
Jun-26 4.20	0.06	-	-	-	39.33	-0.04	-	5
Jun-26 4.30	0.06	-	-	-	38.94	-0.05	-	5
Jun-26 4.40	0.07	-	-	-	38.56	-0.05	-	5
Jun-26 4.50	0.08	-	-	-	38.18	-0.06	-	3,751
Jun-26 4.70	0.10	-	-	-	37.41	-0.07	-	5
Jun-26 4.80	0.11	-	-	-	37.03	-0.08	-	6
Jun-26 4.90	0.12	-	-	-	36.65	-0.09	-	5
Jun-26 5.50	0.20	-	-	-	34.35	-0.14	-	18
Jun-26 5.75	0.25	-	-	-	33.39	-0.17	-	110
Jun-26 6.00	0.30	-	-	-	32.44	-0.20	-	2
Jun-26 6.25	0.35	-	-	-	31.48	-0.23	-	3,502
Jun-26 6.50	0.42	-	-	-	30.52	-0.27	-	775
Jun-26 7.00	0.58	0.62	0.66	0.59	28.61	-0.36	235	250
Jun-26 7.25	0.67	-	-	-	27.65	-0.41	-	112
Jun-26 7.75	0.92	-	-	-	26.22	-0.52	-	110
Sep-26 4.00	0.06	-	-	-	38.59	-0.04	-	2
Sep-26 6.00	0.35	-	-	-	31.73	-0.21	-	5
Sep-26 7.00	0.66	-	-	-	28.30	-0.36	-	15
Sep-26 7.25	0.75	-	-	-	27.44	-0.41	-	10
Dec-26 2.50	0.01	-	-	-	42.20	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	41.25	-0.01	-	60,000
Dec-26 3.20	0.03	-	-	-	39.98	-0.02	-	10
Dec-26 3.40	0.05	-	-	-	39.35	-0.03	-	2
Dec-26 3.50	0.05	-	-	-	39.03	-0.03	-	5
Dec-26 3.60	0.06	-	-	-	38.72	-0.04	-	50,002
Dec-26 4.00	0.09	-	-	-	37.45	-0.05	-	25,007
Dec-26 4.20	0.11	-	-	-	36.82	-0.07	-	25
Dec-26 4.30	0.12	-	-	-	36.50	-0.07	-	15,000
Dec-26 4.40	0.13	-	-	-	36.18	-0.08	-	10,000
Dec-26 4.60	0.16	-	-	-	35.55	-0.09	-	80
Dec-26 4.70	0.17	-	-	-	35.23	-0.10	-	5
Dec-26 4.80	0.19	-	-	-	34.92	-0.11	-	15,000
Dec-26 4.90	0.20	-	-	-	34.60	-0.12	-	150
Dec-26 5.00	0.21	-	-	-	34.28	-0.12	-	20,350
Dec-26 5.25	0.26	-	-	-	33.49	-0.15	-	600
Dec-26 6.50	0.57	-	-	-	29.53	-0.30	-	9
Dec-26 6.75	0.67	-	-	-	28.74	-0.34	-	10
Dec-26 7.25	0.86	-	-	-	27.16	-0.42	-	10
Dec-26 8.00	1.25	-	-	-	25.65	-0.55	-	7,500
Mar-27 5.25	0.30	-	-	-	32.79	-0.15	-	470
Mar-27 6.75	0.72	-	-	-	28.37	-0.34	-	371
Jun-27 3.00	0.04	-	-	-	38.02	-0.02	-	15,000
Jun-27 4.00	0.13	-	-	-	35.34	-0.07	-	1
Jun-27 5.50	0.40	-	-	-	31.31	-0.19	-	42
Jun-27 7.00	0.89	-	-	-	27.29	-0.38	-	5,000
Jun-27 7.50	1.12	1.14	1.14	1.14	25.95	-0.46	330	330
Dec-27 3.30	0.08	-	-	-	35.36	-0.04	-	20
Dec-27 3.50	0.11	-	-	-	34.90	-0.05	-	10,040
Dec-27 3.90	0.15	-	-	-	33.96	-0.07	-	10
Dec-27 4.00	0.17	-	-	-	33.73	-0.08	-	42
Dec-27 4.20	0.20	-	-	-	33.26	-0.09	-	7,000
Dec-27 4.40	0.23	-	-	-	32.80	-0.11	-	51,025
Dec-27 4.70	0.29	-	-	-	32.10	-0.13	-	10
Dec-27 5.25	0.41	-	-	-	30.82	-0.18	-	11,500
Dec-27 5.75	0.56	-	-	-	29.65	-0.23	-	7,725
Dec-27 6.00	0.63	-	-	-	29.07	-0.26	-	150
Dec-27 6.25	0.72	-	-	-	28.48	-0.29	-	150
Dec-27 6.50	0.81	-	-	-	27.90	-0.32	-	151
Dec-27 6.75	0.91	-	-	-	27.32	-0.35	-	150
Dec-27 7.00	1.01	-	-	-	26.74	-0.39	-	2,500
Dec-27 7.25	1.13	-	-	-	26.15	-0.42	-	175
Dec-27 7.50	1.24	-	-	-	25.57	-0.46	-	150
Dec-28 4.20	0.32	-	-	-	32.95	-0.12	-	10,000
Dec-29 3.90	0.36	-	-	-	33.20	-0.11	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.64	-	-	-	34.28	0.84	-	50
Aug-25 7.25	0.44	-	-	-	32.60	0.73	-	20
Aug-25 7.50	0.28	0.25	0.25	0.25	30.92	0.57	20	20
Sep-25 4.40	3.19	-	-	-	46.90	1.00	-	10
Sep-25 6.00	1.62	-	-	-	37.18	0.95	-	25
Sep-25 6.25	1.38	-	-	-	35.67	0.92	-	10
Sep-25 6.50	1.16	-	-	-	34.15	0.89	-	1
Sep-25 6.75	0.94	-	-	-	32.63	0.83	-	5
Sep-25 7.50	0.39	-	-	-	28.08	0.57	-	10
Dec-25 3.40	4.08	-	-	-	50.43	0.99	-	30
Dec-25 4.00	3.49	-	-	-	47.24	0.98	-	20
Dec-25 5.50	2.07	-	-	-	39.26	0.91	-	50
Dec-25 5.75	1.85	-	-	-	37.93	0.88	-	1
Dec-25 6.25	1.43	-	-	-	35.26	0.82	-	110
Dec-25 7.00	0.86	-	-	-	31.27	0.67	-	2
Dec-25 7.25	0.70	-	-	-	29.94	0.60	-	1
Mar-26 4.00	3.52	-	-	-	43.91	0.96	-	5
Mar-26 7.25	0.85	-	-	-	29.61	0.60	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 6.50	-	-	-	-	40.16	-	-	350
Aug-25 6.25	0.01	-	-	-	39.71	-0.02	-	560
Aug-25 7.00	0.06	-	-	-	34.66	-0.16	-	50
Aug-25 7.75	0.32	-	-	-	30.61	-0.60	-	3
Sep-25 6.50	0.06	-	-	-	34.48	-0.11	-	1
Sep-25 6.75	0.09	-	-	-	32.96	-0.17	-	1
Sep-25 7.25	0.20	-	-	-	29.93	-0.32	-	20
Dec-25 4.00	0.01	-	-	-	45.98	-0.01	-	30,000
Dec-25 4.80	0.03	-	-	-	41.72	-0.04	-	420
Dec-25 4.90	0.04	-	-	-	41.19	-0.04	-	300
Dec-25 5.00	0.04	-	-	-	40.66	-0.05	-	2
Dec-25 5.50	0.07	-	-	-	38.00	-0.08	-	8
Dec-25 5.75	0.10	-	-	-	36.67	-0.10	-	540
Dec-25 6.00	0.13	-	-	-	35.33	-0.13	-	1
Dec-25 6.25	0.17	-	-	-	34.00	-0.17	-	750
Dec-25 7.00	0.34	-	-	-	30.01	-0.32	-	50
Mar-26 5.75	0.16	-	-	-	34.30	-0.13	-	500
Jun-26 6.00	0.29	0.26	0.26	0.26	32.44	-0.19	1,250	1,910

	Previous Close	11.00		24/07/25
	SOLARIA Close	10.71		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.25	3.46	-	-	-	40.50	1.00	-	20
Aug-25 7.50	3.21	-	-	-	40.22	1.00	-	10
Aug-25 8.75	1.97	-	-	-	38.82	0.99	-	10
Aug-25 9.00	1.73	-	-	-	38.54	0.97	-	20
Aug-25 9.50	1.26	-	-	-	37.98	0.91	-	20
Aug-25 9.75	1.04	-	-	-	37.70	0.86	-	10
Aug-25 10.00	0.84	-	-	-	37.42	0.79	-	110
Aug-25 10.50	0.50	-	-	-	36.86	0.61	-	10
Aug-25 11.00	0.26	-	-	-	36.35	0.40	-	1
Aug-25 11.50	0.12	0.18	0.18	0.18	35.89	0.23	5	35
Aug-25 12.00	0.05	-	-	-	35.42	0.11	-	20
Sep-25 6.50	4.23	-	-	-	38.93	1.00	-	1
Sep-25 7.50	3.23	-	-	-	38.12	0.99	-	10
Sep-25 9.25	1.60	-	-	-	36.71	0.86	-	1
Sep-25 10.00	1.03	-	-	-	36.10	0.71	-	10
Sep-25 10.50	0.73	-	-	-	35.70	0.59	-	10
Sep-25 11.00	0.49	-	-	-	35.30	0.46	-	30
Oct-25 12.00	0.29	-	-	-	34.43	0.28	-	10
Dec-25 6.25	4.51	-	-	-	38.64	0.99	-	1
Dec-25 7.50	3.33	-	-	-	38.02	0.95	-	10
Dec-25 7.75	3.10	-	-	-	37.89	0.93	-	2
Dec-25 8.25	2.67	-	-	-	37.64	0.89	-	1
Dec-25 8.50	2.47	-	-	-	37.52	0.87	-	11
Dec-25 9.00	2.08	-	-	-	37.27	0.81	-	40
Dec-25 9.50	1.72	-	-	-	37.02	0.74	-	27
Dec-25 11.50	0.70	-	-	-	36.00	0.44	-	50
Dec-25 13.00	0.30	-	-	-	35.21	0.24	-	19
Dec-25 14.00	0.16	-	-	-	34.68	0.14	-	21
Mar-26 7.50	3.46	-	-	-	38.46	0.91	-	6
Mar-26 8.00	3.05	-	-	-	38.29	0.87	-	10
Mar-26 12.00	0.85	-	-	-	36.88	0.43	-	25
Mar-26 13.00	0.58	-	-	-	36.50	0.32	-	25
Mar-26 13.50	0.47	-	-	-	36.32	0.28	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.29	-	-	-	37.54	-0.40	-	16
Sep-25 8.00	0.01	-	-	-	37.51	-0.02	-	10
Sep-25 8.50	0.03	-	-	-	37.11	-0.05	-	110
Sep-25 9.00	0.08	-	-	-	36.70	-0.10	-	4
Sep-25 10.00	0.29	-	-	-	35.89	-0.29	-	60
Dec-25 5.25	-	-	-	-	39.94	-	-	5
Dec-25 6.00	0.01	-	-	-	39.56	-0.01	-	4
Dec-25 7.50	0.07	-	-	-	38.82	-0.06	-	50
Dec-25 9.00	0.32	-	-	-	38.07	-0.19	-	60
Mar-26 6.50	0.06	-	-	-	39.46	-0.04	-	100
Mar-26 9.75	0.80	-	-	-	38.35	-0.31	-	31

	Previous Close	20.80		24/07/25
	TECNICAS REUNIDAS Close	20.76		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.16	1.13	1.16	1.16	1.16	38.52	0.64	5	5
Sep-25 10.54	10.25	-	-	-	42.45	1.00	-	10
Sep-25 14.66	6.16	-	-	-	39.87	0.99	-	3
Sep-25 16.04	4.82	-	-	-	39.01	0.96	-	9
Sep-25 16.95	3.98	-	-	-	38.44	0.92	-	5
Sep-25 20.16	1.54	-	-	-	36.43	0.62	-	6
Dec-25 18.33	3.39	-	-	-	36.63	0.75	-	3
Jun-26 11.91	9.13	-	-	-	39.41	0.96	-	2
Dec-26 11.91	9.32	-	-	-	39.08	0.93	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.12	-	-	-	-	43.13	-	-	3
Aug-25 15.58	-	-	-	-	42.74	-	-	5
Aug-25 16.04	-	-	-	-	42.35	-0.01	-	5
Aug-25 16.49	0.01	-	-	-	41.96	-0.01	-	5
Aug-25 16.95	0.02	-	-	-	41.57	-0.02	-	5
Aug-25 17.87	0.06	-	-	-	40.79	-0.06	-	5
Sep-25 8.70	-	-	-	-	43.58	-	-	529
Sep-25 9.62	-	-	-	-	43.01	-	-	1
Sep-25 12.83	-	-	-	-	41.00	-	-	7
Sep-25 14.66	0.01	-	-	-	39.85	-0.01	-	4
Dec-25 8.70	-	-	-	-	41.34	-	-	25
Dec-25 12.37	0.03	-	-	-	39.52	-0.01	-	5
Jun-26 15.12	0.68	-	-	-	39.22	-0.14	-	1

	Previous Close	4.55		24/07/25
	TELEFONICA Close	4.62		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.50	0.17	-	-	-	21.31	0.71	-	60
Aug-25 4.70	0.06	-	-	-	19.46	0.38	-	16
Sep-25 4.00	0.65	-	-	-	25.17	0.94	-	13
Sep-25 4.30	0.37	-	-	-	21.56	0.82	-	50
Sep-25 4.50	0.22	0.22	0.22	0.22	19.15	0.67	7	31
Sep-25 4.60	0.15	-	-	-	17.94	0.56	-	392
Sep-25 4.70	0.10	-	-	-	17.35	0.43	-	141
Sep-25 4.80	0.06	-	-	-	16.94	0.31	-	400
Sep-25 4.90	0.03	-	-	-	16.52	0.21	-	80
Sep-25 5.00	0.02	-	-	-	16.10	0.13	-	40
Sep-25 5.25	-	-	-	-	15.05	0.02	-	150
Dec-25 3.60	1.06	-	-	-	25.82	0.96	-	75
Dec-25 3.90	0.78	-	-	-	23.31	0.91	-	150
Dec-25 4.00	0.69	-	-	-	22.47	0.88	-	1
Dec-25 4.10	0.60	0.60	0.60	0.60	21.64	0.85	200	198
Dec-25 4.20	0.52	-	-	-	20.80	0.81	-	225
Dec-25 4.30	0.44	-	-	-	19.96	0.77	-	10,411
Dec-25 4.40	0.36	-	-	-	19.13	0.71	-	199
Dec-25 4.50	0.29	-	-	-	18.29	0.64	-	63,102
Dec-25 4.60	0.22	-	-	-	17.45	0.57	-	224
Dec-25 4.70	0.17	-	-	-	17.01	0.49	-	44,135
Dec-25 4.80	0.13	-	-	-	16.68	0.40	-	1,512
Dec-25 4.90	0.09	-	-	-	16.35	0.32	-	115
Dec-25 5.00	0.06	-	-	-	16.02	0.25	-	1,574
Dec-25 5.25	0.02	-	-	-	15.19	0.10	-	150
Dec-25 6.50	-	-	-	-	11.04	-	-	26
Mar-26 3.40	1.26	-	-	-	26.32	0.97	-	10
Mar-26 4.00	0.71	0.73	0.73	0.72	22.29	0.86	121	121
Mar-26 4.20	0.54	-	-	-	20.95	0.78	-	105
Mar-26 4.30	0.46	-	-	-	20.28	0.73	-	192
Mar-26 4.40	0.39	-	-	-	19.61	0.68	-	4
Mar-26 4.50	0.32	-	-	-	18.94	0.62	-	884
Mar-26 4.60	0.26	-	-	-	18.27	0.55	-	7
Mar-26 4.70	0.21	-	-	-	17.95	0.49	-	35,000
Mar-26 4.80	0.17	-	-	-	17.73	0.42	-	10
Mar-26 4.90	0.13	-	-	-	17.52	0.35	-	18
Mar-26 5.00	0.10	-	-	-	17.30	0.29	-	10
Jun-26 4.20	0.56	-	-	-	20.70	0.76	-	30,020
Jun-26 4.40	0.41	-	-	-	19.66	0.66	-	25,004
Jun-26 4.50	0.35	-	-	-	19.14	0.60	-	14
Jun-26 4.60	0.29	-	-	-	18.62	0.54	-	35
Jun-26 4.70	0.24	-	-	-	18.37	0.48	-	150
Jun-26 4.80	0.20	-	-	-	18.19	0.42	-	150
Jun-26 4.90	0.17	-	-	-	18.01	0.37	-	2,503
Jun-26 5.00	0.14	-	-	-	17.83	0.32	-	10
Sep-26 4.60	0.32	-	-	-	19.16	0.54	-	3
Dec-26 3.70	0.98	-	-	-	22.63	0.91	-	25
Dec-26 3.90	0.81	-	-	-	21.95	0.86	-	17
Dec-26 4.00	0.73	-	-	-	21.61	0.82	-	22,650
Dec-26 4.20	0.58	0.60	0.60	0.58	20.93	0.73	2	50
Dec-26 4.30	0.51	-	-	-	20.59	0.68	-	10
Dec-26 4.40	0.45	-	-	-	20.25	0.63	-	2
Dec-26 4.50	0.39	-	-	-	19.91	0.58	-	20,005
Dec-26 4.60	0.34	-	-	-	19.57	0.53	-	35,000
Dec-26 4.70	0.29	-	-	-	19.39	0.48	-	10
Dec-26 4.90	0.22	-	-	-	19.12	0.39	-	2
Dec-26 5.00	0.19	0.16	0.16	0.16	18.98	0.35	2	2
Mar-27 4.80	0.29	-	-	-	19.88	0.44	-	4
Jun-27 4.00	0.74	-	-	-	22.32	0.79	-	8
Jun-27 4.80	0.31	-	-	-	20.61	0.44	-	150
Jun-27 4.90	0.28	-	-	-	20.48	0.41	-	150
Jun-27 5.00	0.24	-	-	-	20.35	0.37	-	150
Jun-27 5.75	0.09	-	-	-	19.38	0.17	-	20
Dec-27 4.00	0.77	-	-	-	23.44	0.77	-	110
Dec-27 4.20	0.64	-	-	-	23.06	0.68	-	1
Dec-27 4.40	0.54	-	-	-	22.69	0.60	-	10
Dec-27 4.50	0.49	-	-	-	22.50	0.56	-	26
Dec-27 4.60	0.44	-	-	-	22.31	0.52	-	1
Dec-27 4.70	0.40	-	-	-	22.17	0.49	-	30,000
Dec-27 5.00	0.30	-	-	-	21.81	0.40	-	415
Dec-27 5.25	0.23	-	-	-	21.50	0.33	-	165
Dec-27 6.00	0.10	-	-	-	20.58	0.17	-	12,000
Jun-28 4.00	0.79	-	-	-	24.40	0.74	-	100
Jun-28 5.00	0.35	-	-	-	23.05	0.41	-	4
Dec-28 4.00	0.81	-	-	-	25.21	0.73	-	18
Dec-28 4.40	0.61	-	-	-	24.69	0.59	-	1
Dec-28 4.80	0.45	-	-	-	24.22	0.48	-	10
Dec-28 5.25	0.33	-	-	-	23.77	0.38	-	50
Dec-29 3.40	1.26	-	-	-	26.86	0.95	-	10
Dec-29 4.30	0.69	-	-	-	25.96	0.61	-	1
Dec-29 4.50	0.61	-	-	-	25.75	0.56	-	7
Dec-29 5.00	0.46	-	-	-	25.33	0.45	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.30	0.01	-	-	-	23.72	-0.10	-	5
Aug-25 4.40	0.02	-	-	-	22.51	-0.17	-	3
Aug-25 4.50	0.05	0.04	0.04	0.04	21.30	-0.29	2	20
Aug-25 4.60	0.08	-	-	-	20.09	-0.44	-	10
Aug-25 4.70	0.13	-	-	-	19.45	-0.62	-	1
Aug-25 5.00	0.38	-	-	-	18.05	-0.97	-	10
Sep-25 3.40	-	-	-	-	32.47	-0.01	-	30
Sep-25 3.50	-	-	-	-	31.26	-0.01	-	31
Sep-25 3.60	-	-	-	-	30.06	-0.01	-	715
Sep-25 3.70	-	-	-	-	28.85	-0.02	-	103
Sep-25 3.80	0.01	-	-	-	27.65	-0.03	-	1,022
Sep-25 3.90	0.01	-	-	-	26.45	-0.04	-	43
Sep-25 4.00	0.01	-	-	-	25.24	-0.06	-	74
Sep-25 4.10	0.02	-	-	-	24.04	-0.09	-	217
Sep-25 4.20	0.03	-	-	-	22.83	-0.13	-	1,015
Sep-25 4.30	0.04	-	-	-	21.63	-0.18	-	67
Sep-25 4.40	0.06	-	-	-	20.42	-0.25	-	57,567
Sep-25 4.50	0.08	-	-	-	19.22	-0.34	-	156
Sep-25 4.60	0.12	-	-	-	18.01	-0.45	-	192
Sep-25 4.70	0.16	-	-	-	17.42	-0.57	-	153
Sep-25 5.00	0.39	-	-	-	16.17	-0.90	-	4
Dec-25 2.70	-	-	-	-	33.28	-0.01	-	25
Dec-25 3.00	-	-	-	-	30.77	-0.01	-	10
Dec-25 3.10	0.01	-	-	-	29.93	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	29.10	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	28.26	-0.03	-	49
Dec-25 3.40	0.02	-	-	-	27.42	-0.05	-	16
Dec-25 3.50	0.02	-	-	-	26.59	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	25.75	-0.07	-	1,872
Dec-25 3.70	0.03	-	-	-	24.91	-0.09	-	13
Dec-25 3.80	0.04	-	-	-	24.08	-0.12	-	624
Dec-25 3.90	0.05	-	-	-	23.24	-0.15	-	199
Dec-25 4.00	0.07	0.05	0.05	0.05	22.40	-0.18	3	80,004
Dec-25 4.10	0.09	-	-	-	21.57	-0.23	-	20,226
Dec-25 4.20	0.11	-	-	-	20.73	-0.28	-	201
Dec-25 4.30	0.13	-	-	-	19.89	-0.33	-	1,566
Dec-25 4.40	0.17	-	-	-	19.06	-0.40	-	245
Dec-25 4.50	0.20	-	-	-	18.22	-0.47	-	1,978
Dec-25 4.60	0.25	0.25	0.25	0.25	17.38	-0.55	5	80,238
Dec-25 4.70	0.31	-	-	-	16.94	-0.63	-	42,188
Dec-25 4.80	0.37	-	-	-	16.61	-0.70	-	30
Dec-25 5.00	0.53	-	-	-	15.95	-0.83	-	20
Dec-25 5.25	0.75	-	-	-	15.12	-0.94	-	100
Dec-25 5.50	0.99	-	-	-	14.29	-0.98	-	100
Dec-25 5.75	1.23	-	-	-	13.46	-1.00	-	425
Dec-25 6.00	1.48	-	-	-	12.63	-1.00	-	153
Dec-25 6.25	1.73	-	-	-	11.80	-1.00	-	282
Mar-26 2.20	-	-	-	-	32.81	-	-	3
Mar-26 3.20	0.02	-	-	-	26.11	-0.04	-	6
Mar-26 3.50	0.03	-	-	-	24.10	-0.08	-	2
Mar-26 3.60	0.04	-	-	-	23.42	-0.10	-	100
Mar-26 3.70	0.05	-	-	-	22.75	-0.12	-	60,000
Mar-26 3.80	0.06	-	-	-	22.08	-0.14	-	30,000
Mar-26 3.90	0.08	-	-	-	21.41	-0.17	-	122
Mar-26 4.00	0.10	-	-	-	20.74	-0.21	-	142
Mar-26 4.10	0.12	-	-	-	20.07	-0.25	-	35
Mar-26 4.20	0.14	-	-	-	19.40	-0.29	-	149
Mar-26 4.30	0.17	-	-	-	18.73	-0.35	-	30
Mar-26 4.40	0.20	-	-	-	18.06	-0.40	-	30,001
Mar-26 4.50	0.24	-	-	-	17.39	-0.46	-	16
Mar-26 4.60	0.29	-	-	-	16.72	-0.53	-	15,000
Mar-26 4.70	0.34	-	-	-	16.40	-0.60	-	35,000
Jun-26 3.40	0.04	-	-	-	22.55	-0.09	-	1,316
Jun-26 3.50	0.06	-	-	-	22.03	-0.11	-	25
Jun-26 3.60	0.07	-	-	-	21.51	-0.14	-	3,000
Jun-26 3.70	0.08	-	-	-	20.99	-0.16	-	100
Jun-26 3.90	0.12	-	-	-	19.95	-0.23	-	27
Jun-26 4.00	0.15	-	-	-	19.43	-0.27	-	25
Jun-26 4.10	0.17	-	-	-	18.91	-0.31	-	10
Jun-26 4.20	0.21	-	-	-	18.39	-0.36	-	30,525
Jun-26 4.30	0.24	-	-	-	17.87	-0.41	-	12
Jun-26 4.40	0.28	-	-	-	17.35	-0.46	-	25,004
Jun-26 4.60	0.38	-	-	-	16.31	-0.58	-	15
Jun-26 5.00	0.66	-	-	-	15.52	-0.78	-	52
Jun-26 5.50	1.09	-	-	-	14.62	-0.94	-	300
Sep-26 3.20	0.03	-	-	-	21.91	-0.07	-	3
Sep-26 3.30	0.04	-	-	-	21.49	-0.08	-	1
Sep-26 4.00	0.16	-	-	-	18.62	-0.28	-	10,000
Sep-26 4.10	0.19	-	-	-	18.21	-0.32	-	607
Sep-26 4.40	0.31	-	-	-	16.97	-0.46	-	1
Sep-26 5.00	0.68	-	-	-	15.51	-0.76	-	10
Sep-26 6.00	1.57	-	-	-	14.07	-0.98	-	5
Dec-26 3.50	0.09	-	-	-	19.56	-0.15	-	4
Dec-26 3.60	0.11	-	-	-	19.22	-0.18	-	1
Dec-26 3.80	0.15	-	-	-	18.55	-0.25	-	1
Dec-26 3.90	0.18	-	-	-	18.21	-0.28	-	1,280
Dec-26 4.00	0.21	-	-	-	17.87	-0.32	-	22,004
Dec-26 4.10	0.25	-	-	-	17.53	-0.36	-	1
Dec-26 4.30	0.33	-	-	-	16.85	-0.45	-	45
Dec-26 4.40	0.38	-	-	-	16.51	-0.50	-	35
Dec-26 4.50	0.43	-	-	-	16.17	-0.55	-	31
Dec-26 4.60	0.48	-	-	-	15.83	-0.60	-	35,000
Dec-26 4.80	0.62	-	-	-	15.52	-0.69	-	50
Dec-26 5.00	0.77	-	-	-	15.24	-0.77	-	1
Dec-26 6.00	1.65	-	-	-	13.87	-0.97	-	4
Dec-26 6.25	1.89	-	-	-	13.53	-0.99	-	17
Mar-27 4.00	0.23	-	-	-	17.66	-0.33	-	50
Mar-27 4.10	0.27	-	-	-	17.38	-0.37	-	25
Mar-27 4.20	0.31	-	-	-	17.10	-0.41	-	600
Mar-27 4.50	0.45	-	-	-	16.25	-0.54	-	5
Mar-27 4.70	0.57	-	-	-	15.81	-0.63	-	1
Jun-27 3.80	0.20	-	-	-	17.33	-0.29	-	10
Jun-27 3.90	0.23	-	-	-	17.09	-0.32	-	19
Jun-27 4.00	0.27	-	-	-	16.85	-0.36	-	10
Jun-27 4.30	0.40	-	-	-	16.14	-0.49	-	10
Jun-27 4.40	0.45	-	-	-	15.90	-0.53	-	5
Dec-27 2.20	0.01	-	-	-	20.62	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	19.12	-0.11	-	7,500
Dec-27 4.00	0.35	-	-	-	17.25	-0.39	-	3
Dec-27 4.10	0.39	-	-	-	17.06	-0.43	-	3
Dec-27 4.20	0.44	-	-	-	16.87	-0.47	-	1
Dec-27 4.60	0.67	-	-	-	16.12	-0.62	-	250
Dec-27 4.70	0.74	-	-	-	15.98	-0.65	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.46	-	-	-	22.76	0.87	-	10
Dec-25 3.00	1.50	-	-	-	30.84	0.98	-	5
Dec-25 4.50	0.21	-	-	-	18.29	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.20	0.01	-	-	-	24.93	-0.05	-	660
Sep-25 3.80	0.01	-	-	-	27.65	-0.03	-	120
Sep-25 4.00	0.01	-	-	-	25.24	-0.06	-	10
Sep-25 4.10	0.02	-	-	-	24.04	-0.09	-	570
Sep-25 4.30	0.04	-	-	-	21.63	-0.18	-	1
Sep-25 5.00	0.38	-	-	-	16.17	-0.87	-	9
Dec-25 3.60	0.03	-	-	-	25.75	-0.07	-	240
Dec-25 3.90	0.05	-	-	-	23.24	-0.15	-	300
Dec-25 4.00	0.07	-	-	-	22.40	-0.18	-	5
Dec-25 4.10	0.09	-	-	-	21.57	-0.22	-	590
Dec-25 4.30	0.13	-	-	-	19.89	-0.33	-	750
Dec-25 5.00	0.53	-	-	-	15.95	-0.83	-	10
Dec-25 7.50	2.97	-	-	-	7.65	-0.99	-	5
Dec-25 8.50	3.96	-	-	-	4.33	-0.99	-	48
Dec-25 9.50	4.95	-	-	-	2.02	-0.99	-	50
Dec-25 10.00	5.45	-	-	-	2.02	-0.99	-	53
Dec-25 11.00	6.44	-	-	-	2.02	-0.99	-	52
Dec-25 12.00	7.43	-	-	-	2.02	-0.99	-	361
Dec-25 16.50	11.90	-	-	-	2.02	-0.99	-	38
Mar-26 4.10	0.12	-	-	-	20.07	-0.24	-	600
Mar-26 4.30	0.17	-	-	-	18.73	-0.33	-	680
Mar-26 5.00	0.54	-	-	-	15.75	-0.75	-	5
Mar-26 7.75	3.18	-	-	-	9.80	-0.99	-	750
Jun-26 4.10	0.17	0.17	0.17	0.16	18.91	-0.31	1,700	1,700
Jun-26 4.20	0.20	-	-	-	18.39	-0.35	-	760

	Previous Close	2.03		24/07/25
	UNICAJA Close	2.08		24/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	29.11	-0.01	-	8

	Previous Close	96.60		24/07/25
	VIDRALA Close	98.90		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	8.07	-	-	-	21.93	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	1.73	-	-	-	21.35	-0.21	-	5
Mar-26 105.00	9.38	-	-	-	17.93	-0.63	-	4

	Previous Close	59.30		24/07/25
	VISCOFAN Close	59.20		24/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.98	0.10	-	-	-	17.76	0.08	-	1
Aug-25 64.95	0.01	-	-	-	16.41	0.01	-	1
Sep-25 62.98	0.40	-	-	-	16.35	0.19	-	1
Dec-25 49.20	10.58	-	-	-	20.80	0.94	-	1
Dec-25 64.95	0.51	-	-	-	14.54	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 59.04	1.01	-	-	-	19.18	-0.46	-	3
Aug-25 61.01	2.16	-	-	-	17.85	-0.74	-	1
Sep-25 53.14	0.13	-	-	-	18.94	-0.06	-	1
Sep-25 57.08	0.69	-	-	-	17.05	-0.27	-	2
Sep-25 59.04	1.36	-	-	-	16.12	-0.46	-	4
Dec-25 53.14	0.50	-	-	-	14.95	-0.16	-	1
Dec-25 55.11	0.92	-	-	-	14.28	-0.27	-	1
Dec-25 59.04	2.45	-	-	-	12.95	-0.57	-	4
Dec-25 61.01	3.65	-	-	-	11.99	-0.73	-	2
Dec-25 62.98	5.15	-	-	-	11.01	-0.87	-	3
Mar-26 57.08	2.23	-	-	-	14.82	-0.42	-	1
Mar-26 59.04	3.15	-	-	-	14.35	-0.53	-	1
Mar-26 62.98	5.61	-	-	-	12.99	-0.77	-	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.