Boletin

DAILY BULLETIN 08/28/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	3,947	-	-	3,947	-
MINI IBEX-35	1,553	60	68	1,681	0.88
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	59	18,355	23,226	41,640	0.79
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	63,533	-	-	63,533
MINI IBEX-35	2,526	85,776	90,109	178,411
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,075	-	-	7,075
BONO 10	-	-	-	-
ACCIONES	1,651,772	1,685,079	4,332,237	7,669,088
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	15,020.90		28/08/25
	IBEX - 35 Close	15,071.40		28/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,095.1	15,108	15,117	14,995	3,947	63,427
17-Oct-25	15,085.0	-	-	-	-	16
21-Nov-25	15,035.0	-	-	-	-	-
19-Dec-25	15,024.0	-	-	-	-	90
20-Mar-26	15,026.0	-	-	-	-	-
19-Jun-26	14,865.0	-	-	-	-	-
18-Sep-26	14,796.0	-	-	-	-	-
18-Dec-26	14,712.0	-	-	-	-	-
19-Mar-27	14,710.0	-	-	-	-	-
18-Jun-27	14,553.0	-	-	-	-	-
17-Sep-27	14,491.0	-	-	-	-	-
17-Dec-27	14,415.0	-	-	-	-	-
16-Jun-28	14,295.0	-	-	-	-	-
15-Dec-28	14,164.0	-	-	-	-	-
15-Jun-29	14,063.0	-	-	-	-	-
21-Dec-29	13,953.0	-	-	-	-	-
21-Jun-30	13,838.0	-	-	-	-	-

	Previous Close	-		28/08/25
	MINI IBEX-35 Close	-		28/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	15,078.0	-	-	-	-	-
05-Sep-25	15,084.0	-	-	-	-	-
12-Sep-25	15,089.0	-	-	-	-	-
19-Sep-25	15,095.1	15,110	15,120	14,995	1,540	2,484
17-Oct-25	15,085.0	15,100	15,105	15,020	13	40
21-Nov-25	15,035.0	-	-	-	-	1
19-Dec-25	15,024.0	-	-	-	-	1
20-Mar-26	15,026.0	-	-	-	-	-
19-Jun-26	14,865.0	-	-	-	-	-
18-Sep-26	14,796.0	-	-	-	-	-
18-Dec-26	14,712.0	-	-	-	-	-
19-Mar-27	14,710.0	-	-	-	-	-
18-Jun-27	14,553.0	-	-	-	-	-
17-Sep-27	14,491.0	-	-	-	-	-
17-Dec-27	14,415.0	-	-	-	-	-
16-Jun-28	14,295.0	-	-	-	-	-
15-Dec-28	14,164.0	-	-	-	-	-
15-Jun-29	14,063.0	-	-	-	-	-
21-Dec-29	13,953.0	-	-	-	-	-
21-Jun-30	13,838.0	-	-	-	-	-

	Previous Close	-		28/08/25
	MICRO IBEX-35 Close	-		28/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,095.1	-	-	-	-	-
17-Oct-25	15,085.0	-	-	-	-	-

	Previous Close	1,415.60		28/08/25
	IBEX BANCOS Close	1,430.50		28/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,432.2	-	-	-	-	-
17-Oct-25	1,425.0	-	-	-	-	-
21-Nov-25	1,414.0	-	-	-	-	-
19-Dec-25	1,415.0	-	-	-	-	-
20-Mar-26	1,420.0	-	-	-	-	-
19-Jun-26	1,393.0	-	-	-	-	-
18-Sep-26	1,396.0	-	-	-	-	-
18-Dec-26	1,377.0	-	-	-	-	-
19-Mar-27	1,382.0	-	-	-	-	-
18-Jun-27	1,356.0	-	-	-	-	-
17-Sep-27	1,359.0	-	-	-	-	-
17-Dec-27	1,342.0	-	-	-	-	-
16-Jun-28	1,325.0	-	-	-	-	-
15-Dec-28	1,312.0	-	-	-	-	-
15-Jun-29	1,297.0	-	-	-	-	-
21-Dec-29	1,287.0	-	-	-	-	-
21-Jun-30	1,271.0	-	-	-	-	-

	Previous Close	1,708.30		28/08/25
	IBEX ENERGIA Close	1,706.00		28/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,708.0	-	-	-	-	-
17-Oct-25	1,711.0	-	-	-	-	-
21-Nov-25	1,712.0	-	-	-	-	-
19-Dec-25	1,712.0	-	-	-	-	-
20-Mar-26	1,691.0	-	-	-	-	-
19-Jun-26	1,695.0	-	-	-	-	-
18-Sep-26	1,652.0	-	-	-	-	-
18-Dec-26	1,655.0	-	-	-	-	-
19-Mar-27	1,634.0	-	-	-	-	-
18-Jun-27	1,638.0	-	-	-	-	-
17-Sep-27	1,596.0	-	-	-	-	-
17-Dec-27	1,600.0	-	-	-	-	-
16-Jun-28	1,587.0	-	-	-	-	-
15-Dec-28	1,553.0	-	-	-	-	-
15-Jun-29	1,542.0	-	-	-	-	-
21-Dec-29	1,508.0	-	-	-	-	-
21-Jun-30	1,498.0	-	-	-	-	-

	Previous Close	399.50		28/08/25
	IBEX - 35 Impacto DIV Close	399.50		28/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	400.0	-	-	-	-	-
17-Oct-25	438.0	-	-	-	-	-
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	546.0	-	-	-	-	6,150
18-Dec-26	569.0	-	-	-	-	600
17-Dec-27	555.0	-	-	-	-	125
15-Dec-28	553.0	-	-	-	-	200
21-Dec-29	541.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	174.50		28/08/25
	ACCIONA Close	173.30		28/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	173.51	-	-	-	-	1,219
17-Oct-25	173.77	-	-	-	-	-
21-Nov-25	174.10	-	-	-	-	-
19-Dec-25	174.35	-	-	-	-	-
20-Mar-26	175.17	-	-	-	-	-
19-Jun-26	175.96	-	-	-	-	-
18-Sep-26	171.21	-	-	-	-	-
18-Dec-26	171.96	-	-	-	-	-
19-Mar-27	172.73	-	-	-	-	-
18-Jun-27	173.53	-	-	-	-	-
17-Sep-27	168.75	-	-	-	-	-
17-Dec-27	169.60	-	-	-	-	-
16-Jun-28	171.39	-	-	-	-	-
15-Dec-28	167.53	-	-	-	-	-
15-Jun-29	169.48	-	-	-	-	-
21-Dec-29	165.84	-	-	-	-	-
21-Jun-30	167.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	173.51	-	-	-	-	-
17-Oct-25	173.77	-	-	-	-	-
21-Nov-25	174.10	-	-	-	-	-
19-Dec-25	174.35	-	-	-	-	-
20-Mar-26	175.17	-	-	-	-	-
19-Jun-26	175.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	173.30	-	-	-	-	-

	Previous Close	23.78		28/08/25
	ACCIONA ENERGIA Close	23.58		28/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.61	-	-	-	-	5
17-Oct-25	23.64	-	-	-	-	-
21-Nov-25	23.69	-	-	-	-	-
19-Dec-25	23.72	-	-	-	-	-
20-Mar-26	23.83	-	-	-	-	-
19-Jun-26	23.44	-	-	-	-	-
18-Sep-26	23.54	-	-	-	-	-
18-Dec-26	23.64	-	-	-	-	-
19-Mar-27	23.75	-	-	-	-	-
18-Jun-27	23.36	-	-	-	-	-
17-Sep-27	23.47	-	-	-	-	-
17-Dec-27	23.59	-	-	-	-	-
16-Jun-28	23.34	-	-	-	-	-
15-Dec-28	23.59	-	-	-	-	-
15-Jun-29	23.36	-	-	-	-	-
21-Dec-29	23.65	-	-	-	-	-
21-Jun-30	23.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.61	-	-	-	-	-
17-Oct-25	23.64	-	-	-	-	-
21-Nov-25	23.69	-	-	-	-	-
19-Dec-25	23.72	-	-	-	-	-
20-Mar-26	23.83	-	-	-	-	-
19-Jun-26	23.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.58	-	-	-	-	-

	Previous Close	10.62		28/08/25
	ACERINOX Close	10.65		28/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.66	-	-	-	-	-
17-Oct-25	10.68	-	-	-	-	-
21-Nov-25	10.70	-	-	-	-	-
19-Dec-25	10.71	-	-	-	-	-
20-Mar-26	10.43	-	-	-	-	-
19-Jun-26	10.48	-	-	-	-	-
18-Sep-26	10.19	-	-	-	-	-
18-Dec-26	10.24	-	-	-	-	-
19-Mar-27	9.94	-	-	-	-	-
18-Jun-27	9.99	-	-	-	-	-
17-Sep-27	9.70	-	-	-	-	-
17-Dec-27	9.74	-	-	-	-	-
16-Jun-28	9.50	-	-	-	-	-
15-Dec-28	9.25	-	-	-	-	-
15-Jun-29	9.00	-	-	-	-	-
21-Dec-29	8.73	-	-	-	-	-
21-Jun-30	8.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.66	-	-	-	-	-
17-Oct-25	10.68	-	-	-	-	-
21-Nov-25	10.70	-	-	-	-	-
19-Dec-25	10.71	-	-	-	-	-
20-Mar-26	10.43	-	-	-	-	-
19-Jun-26	10.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.65	-	-	-	-	-

	Previous Close	64.30		28/08/25
	ACS Close	64.90		28/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	64.98	-	-	-	-	114
17-Oct-25	65.08	-	-	-	-	-
21-Nov-25	65.20	-	-	-	-	-
19-Dec-25	65.30	-	-	-	-	-
20-Mar-26	65.10	-	-	-	-	-
19-Jun-26	65.39	-	-	-	-	-
18-Sep-26	63.95	-	-	-	-	-
18-Dec-26	64.23	-	-	-	-	-
19-Mar-27	63.98	-	-	-	-	-
18-Jun-27	64.28	-	-	-	-	-
17-Sep-27	62.82	-	-	-	-	-
17-Dec-27	63.14	-	-	-	-	-
16-Jun-28	63.24	-	-	-	-	-
15-Dec-28	62.04	-	-	-	-	-
15-Jun-29	62.20	-	-	-	-	-
21-Dec-29	61.08	-	-	-	-	-
21-Jun-30	61.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	64.98	-	-	-	-	-
17-Oct-25	65.08	-	-	-	-	-
21-Nov-25	65.20	-	-	-	-	-
19-Dec-25	65.30	-	-	-	-	-
20-Mar-26	65.10	-	-	-	-	-
19-Jun-26	65.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.90	-	-	-	-	-

	Previous Close	25.15		28/08/25
	AENA Close	25.05		28/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.08	-	-	-	-	30
17-Oct-25	25.12	-	-	-	-	-
21-Nov-25	25.17	-	-	-	-	-
19-Dec-25	25.20	-	-	-	-	-
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	24.37	-	-	-	-	-
18-Sep-26	24.47	-	-	-	-	-
18-Dec-26	24.58	-	-	-	-	-
19-Mar-27	24.69	-	-	-	-	-
18-Jun-27	23.69	-	-	-	-	-
17-Sep-27	23.80	-	-	-	-	-
17-Dec-27	23.92	-	-	-	-	-
16-Jun-28	23.04	-	-	-	-	-
15-Dec-28	23.30	-	-	-	-	-
15-Jun-29	22.41	-	-	-	-	-
21-Dec-29	22.69	-	-	-	-	-
21-Jun-30	21.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.08	-	-	-	-	-
17-Oct-25	25.12	-	-	-	-	-
21-Nov-25	25.17	-	-	-	-	-
19-Dec-25	25.20	-	-	-	-	-
20-Mar-26	25.32	-	-	-	-	-
19-Jun-26	24.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.05	-	-	-	-	-

	Previous Close	11.16		28/08/25
	ALMIRALL Close	11.40		28/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.41	-	-	-	-	-
17-Oct-25	11.43	-	-	-	-	-
21-Nov-25	11.45	-	-	-	-	-
19-Dec-25	11.47	-	-	-	-	-
20-Mar-26	11.52	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-
18-Sep-26	11.44	-	-	-	-	-
18-Dec-26	11.49	-	-	-	-	-
19-Mar-27	11.54	-	-	-	-	-
18-Jun-27	11.39	-	-	-	-	-
17-Sep-27	11.45	-	-	-	-	-
17-Dec-27	11.51	-	-	-	-	-
16-Jun-28	11.43	-	-	-	-	-
15-Dec-28	11.55	-	-	-	-	-
15-Jun-29	11.48	-	-	-	-	-
21-Dec-29	11.63	-	-	-	-	-
21-Jun-30	11.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.41	-	-	-	-	-
17-Oct-25	11.43	-	-	-	-	-
21-Nov-25	11.45	-	-	-	-	-
19-Dec-25	11.47	-	-	-	-	-
20-Mar-26	11.52	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.40	-	-	-	-	-

	Previous Close	72.58		28/08/25
	AMADEUS Close	72.46		28/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.55	-	-	-	-	20
17-Oct-25	72.66	-	-	-	-	-
21-Nov-25	72.79	-	-	-	-	-
19-Dec-25	72.90	-	-	-	-	-
20-Mar-26	72.70	-	-	-	-	-
19-Jun-26	73.03	-	-	-	-	-
18-Sep-26	72.36	-	-	-	-	-
18-Dec-26	72.68	-	-	-	-	-
19-Mar-27	72.40	-	-	-	-	-
18-Jun-27	72.74	-	-	-	-	-
17-Sep-27	71.98	-	-	-	-	-
17-Dec-27	72.35	-	-	-	-	-
16-Jun-28	72.46	-	-	-	-	-
15-Dec-28	72.02	-	-	-	-	-
15-Jun-29	72.13	-	-	-	-	-
21-Dec-29	71.68	-	-	-	-	-
21-Jun-30	71.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.55	-	-	-	-	-
17-Oct-25	72.66	-	-	-	-	-
21-Nov-25	72.79	-	-	-	-	-
19-Dec-25	72.90	-	-	-	-	-
20-Mar-26	72.70	-	-	-	-	-
19-Jun-26	73.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.46	-	-	-	-	-

	Previous Close	28.36		28/08/25
	ARCELORMITTAL Close	28.57		28/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.60	28.92	28.92	28.92	1	102
17-Oct-25	28.65	-	-	-	-	-
21-Nov-25	28.48	-	-	-	-	-
19-Dec-25	28.52	-	-	-	-	-
20-Mar-26	28.65	-	-	-	-	-
19-Jun-26	28.58	-	-	-	-	-
18-Sep-26	28.70	-	-	-	-	-
18-Dec-26	28.62	-	-	-	-	-
19-Mar-27	28.75	-	-	-	-	-
18-Jun-27	28.68	-	-	-	-	-
17-Sep-27	28.82	-	-	-	-	-
17-Dec-27	28.76	-	-	-	-	-
16-Jun-28	28.86	-	-	-	-	-
15-Dec-28	28.97	-	-	-	-	-
15-Jun-29	29.10	-	-	-	-	-
21-Dec-29	29.25	-	-	-	-	-
21-Jun-30	29.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.60	-	-	-	-	-
17-Oct-25	28.65	-	-	-	-	-
21-Nov-25	28.48	-	-	-	-	-
19-Dec-25	28.52	-	-	-	-	-
20-Mar-26	28.65	-	-	-	-	-
19-Jun-26	28.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.57	-	-	-	-	-

	Previous Close	5.15		28/08/25
	ATRESMEDIA Close	5.19		28/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.20	-	-	-	-	-
17-Oct-25	5.20	-	-	-	-	-
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.04	-	-	-	-	-
20-Mar-26	5.07	-	-	-	-	-
19-Jun-26	4.85	-	-	-	-	-
18-Sep-26	4.87	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.73	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.51	-	-	-	-	-
17-Dec-27	4.36	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Dec-28	4.00	-	-	-	-	-
15-Jun-29	4.05	-	-	-	-	-
21-Dec-29	3.63	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.20	-	-	-	-	-
17-Oct-25	5.20	-	-	-	-	-
21-Nov-25	5.21	-	-	-	-	-
19-Dec-25	5.04	-	-	-	-	-
20-Mar-26	5.07	-	-	-	-	-
19-Jun-26	4.85	-	-	-	-	-

	Previous Close	1.46		28/08/25
	AUDAX RENOV Close	1.46		28/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.46	-	-	-	-	-

	Previous Close	50.90		28/08/25
	AUXIL. FF.CC Close	51.90		28/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.90	-	-	-	-	-

	Previous Close	3.27		28/08/25
	B.SABADELL Close	3.26		28/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.27	-	-	-	-	790
17-Oct-25	3.27	-	-	-	-	-
21-Nov-25	3.28	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.23	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-
18-Sep-26	3.11	-	-	-	-	-
18-Dec-26	3.13	-	-	-	-	-
19-Mar-27	3.07	-	-	-	-	-
18-Jun-27	3.02	-	-	-	-	-
17-Sep-27	2.96	-	-	-	-	-
17-Dec-27	2.97	-	-	-	-	-
16-Jun-28	2.86	-	-	-	-	-
15-Dec-28	2.82	-	-	-	-	-
15-Jun-29	2.71	-	-	-	-	-
21-Dec-29	2.68	-	-	-	-	-
21-Jun-30	2.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.27	-	-	-	-	-
17-Oct-25	3.27	-	-	-	-	-
21-Nov-25	3.28	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.23	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.26	-	-	-	-	-

	Previous Close	12.77		28/08/25
	BANKINTER Close	12.80		28/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.81	-	-	-	-	370
17-Oct-25	12.83	-	-	-	-	-
21-Nov-25	12.85	-	-	-	-	-
19-Dec-25	12.56	-	-	-	-	10
20-Mar-26	12.62	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-
18-Sep-26	12.44	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.24	-	-	-	-	-
18-Jun-27	12.16	-	-	-	-	-
17-Sep-27	12.05	-	-	-	-	-
17-Dec-27	11.79	-	-	-	-	-
16-Jun-28	11.77	-	-	-	-	-
15-Dec-28	11.38	-	-	-	-	-
15-Jun-29	11.36	-	-	-	-	-
21-Dec-29	10.98	-	-	-	-	-
21-Jun-30	10.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.81	-	-	-	-	-
17-Oct-25	12.83	-	-	-	-	-
21-Nov-25	12.85	-	-	-	-	-
19-Dec-25	12.56	-	-	-	-	-
20-Mar-26	12.62	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.80	-	-	-	-	-

	Previous Close	15.53		28/08/25
	BBVA Close	15.56		28/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	15.56	-	-	-	-	-
05-Sep-25	15.56	-	-	-	-	-
12-Sep-25	15.57	-	-	-	-	-
19-Sep-25	15.57	-	-	-	-	499
17-Oct-25	15.29	-	-	-	-	-
21-Nov-25	15.32	-	-	-	-	-
19-Dec-25	15.34	15.38	15.38	15.38	3	12,506
20-Mar-26	15.41	-	-	-	-	-
19-Jun-26	15.00	-	-	-	-	-
18-Sep-26	15.07	-	-	-	-	-
18-Dec-26	14.80	-	-	-	-	-
19-Mar-27	14.86	-	-	-	-	-
18-Jun-27	14.52	-	-	-	-	-
17-Sep-27	14.59	-	-	-	-	-
17-Dec-27	14.35	-	-	-	-	-
16-Jun-28	14.12	-	-	-	-	-
15-Dec-28	13.99	-	-	-	-	-
15-Jun-29	13.77	-	-	-	-	-
21-Dec-29	13.66	-	-	-	-	-
21-Jun-30	13.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.57	-	-	-	-	-
17-Oct-25	15.29	-	-	-	-	-
21-Nov-25	15.32	-	-	-	-	-
19-Dec-25	15.34	-	-	-	-	-
20-Mar-26	15.41	-	-	-	-	-
19-Jun-26	15.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.56	-	-	-	-	-

	Previous Close	8.45		28/08/25
	CAIXABANK Close	8.52		28/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.53	-	-	-	-	262
17-Oct-25	8.54	-	-	-	-	-
21-Nov-25	8.41	-	-	-	-	-
19-Dec-25	8.42	-	-	-	-	10
20-Mar-26	8.46	-	-	-	-	-
19-Jun-26	8.23	-	-	-	-	-
18-Sep-26	8.26	-	-	-	-	-
18-Dec-26	8.16	-	-	-	-	-
19-Mar-27	8.20	-	-	-	-	-
18-Jun-27	7.97	-	-	-	-	-
17-Sep-27	8.01	-	-	-	-	-
17-Dec-27	7.91	-	-	-	-	-
16-Jun-28	7.80	-	-	-	-	-
15-Dec-28	7.69	-	-	-	-	-
15-Jun-29	7.59	-	-	-	-	-
21-Dec-29	7.49	-	-	-	-	-
21-Jun-30	7.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.53	-	-	-	-	-
17-Oct-25	8.54	-	-	-	-	-
21-Nov-25	8.41	-	-	-	-	-
19-Dec-25	8.42	-	-	-	-	-
20-Mar-26	8.46	-	-	-	-	-
19-Jun-26	8.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.52	-	-	-	-	-

	Previous Close	30.91		28/08/25
	CELLNEX Close	31.04		28/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	31.08	-	-	-	-	30
17-Oct-25	31.12	-	-	-	-	-
21-Nov-25	31.13	-	-	-	-	-
19-Dec-25	31.18	-	-	-	-	-
20-Mar-26	31.33	-	-	-	-	-
19-Jun-26	31.11	-	-	-	-	-
18-Sep-26	31.24	-	-	-	-	-
18-Dec-26	31.02	-	-	-	-	-
19-Mar-27	31.16	-	-	-	-	-
18-Jun-27	30.92	-	-	-	-	-
17-Sep-27	31.07	-	-	-	-	-
17-Dec-27	30.85	-	-	-	-	-
16-Jun-28	30.76	-	-	-	-	-
15-Dec-28	30.69	-	-	-	-	-
15-Jun-29	30.60	-	-	-	-	-
21-Dec-29	30.54	-	-	-	-	-
21-Jun-30	30.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	31.08	-	-	-	-	-
17-Oct-25	31.12	-	-	-	-	-
21-Nov-25	31.13	-	-	-	-	-
19-Dec-25	31.18	-	-	-	-	-
20-Mar-26	31.33	-	-	-	-	-
19-Jun-26	31.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.04	-	-	-	-	-

	Previous Close	26.65		28/08/25
	CIE AUTOMOTIVE Close	27.05		28/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.08	-	-	-	-	260
17-Oct-25	27.12	-	-	-	-	-
21-Nov-25	27.17	-	-	-	-	-
19-Dec-25	27.21	-	-	-	-	-
20-Mar-26	26.79	-	-	-	-	-
19-Jun-26	26.91	-	-	-	-	-
18-Sep-26	26.47	-	-	-	-	-
18-Dec-26	26.58	-	-	-	-	-
19-Mar-27	26.13	-	-	-	-	-
18-Jun-27	26.25	-	-	-	-	-
17-Sep-27	25.81	-	-	-	-	-
17-Dec-27	25.94	-	-	-	-	-
16-Jun-28	25.61	-	-	-	-	-
15-Dec-28	25.29	-	-	-	-	-
15-Jun-29	24.95	-	-	-	-	-
21-Dec-29	24.62	-	-	-	-	-
21-Jun-30	24.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.08	-	-	-	-	-
17-Oct-25	27.12	-	-	-	-	-
21-Nov-25	27.17	-	-	-	-	-
19-Dec-25	27.21	-	-	-	-	-
20-Mar-26	26.79	-	-	-	-	-
19-Jun-26	26.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.05	-	-	-	-	-

	Previous Close	5.75		28/08/25
	COLONIAL Close	5.70		28/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.70	-	-	-	-	135
17-Oct-25	5.71	-	-	-	-	-
21-Nov-25	5.72	-	-	-	-	-
19-Dec-25	5.73	-	-	-	-	-
20-Mar-26	5.76	-	-	-	-	-
19-Jun-26	5.47	-	-	-	-	-
18-Sep-26	5.49	-	-	-	-	-
18-Dec-26	5.52	-	-	-	-	-
19-Mar-27	5.54	-	-	-	-	-
18-Jun-27	5.23	-	-	-	-	-
17-Sep-27	5.25	-	-	-	-	-
17-Dec-27	5.28	-	-	-	-	-
16-Jun-28	5.34	-	-	-	-	-
15-Dec-28	5.05	-	-	-	-	-
15-Jun-29	5.11	-	-	-	-	-
21-Dec-29	4.83	-	-	-	-	-
21-Jun-30	4.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.70	-	-	-	-	-
17-Oct-25	5.71	-	-	-	-	-
21-Nov-25	5.72	-	-	-	-	-
19-Dec-25	5.73	-	-	-	-	-
20-Mar-26	5.76	-	-	-	-	-
19-Jun-26	5.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.70	-	-	-	-	-

	Previous Close	0.23		28/08/25
	D. FELGUERA Close	0.23		28/08/25

FUTURES D. FELGUERA

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

	Previous Close	17.34		28/08/25
	EBRO FOODS Close	17.52		28/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.54	-	-	-	-	-
17-Oct-25	17.34	-	-	-	-	-
21-Nov-25	17.37	-	-	-	-	-
19-Dec-25	17.40	-	-	-	-	-
20-Mar-26	17.48	-	-	-	-	-
19-Jun-26	17.31	-	-	-	-	-
18-Sep-26	17.14	-	-	-	-	-
18-Dec-26	16.98	-	-	-	-	-
19-Mar-27	17.05	-	-	-	-	-
18-Jun-27	16.88	-	-	-	-	-
17-Sep-27	16.71	-	-	-	-	-
17-Dec-27	16.55	-	-	-	-	-
16-Jun-28	16.46	-	-	-	-	-
15-Dec-28	16.12	-	-	-	-	-
15-Jun-29	16.05	-	-	-	-	-
21-Dec-29	15.72	-	-	-	-	-
21-Jun-30	15.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.54	-	-	-	-	-
17-Oct-25	17.34	-	-	-	-	-
21-Nov-25	17.37	-	-	-	-	-
19-Dec-25	17.40	-	-	-	-	-
20-Mar-26	17.48	-	-	-	-	-
19-Jun-26	17.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.52	-	-	-	-	-

	Previous Close	13.50		28/08/25
	ENAGAS Close	13.40		28/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.41	-	-	-	-	23
17-Oct-25	13.43	-	-	-	-	-
21-Nov-25	13.46	-	-	-	-	-
19-Dec-25	13.08	-	-	-	-	3
20-Mar-26	13.14	-	-	-	-	-
19-Jun-26	13.20	-	-	-	-	-
18-Sep-26	12.65	-	-	-	-	-
18-Dec-26	12.30	-	-	-	-	-
19-Mar-27	12.36	-	-	-	-	-
18-Jun-27	12.42	-	-	-	-	-
17-Sep-27	11.87	-	-	-	-	-
17-Dec-27	11.53	-	-	-	-	-
16-Jun-28	11.66	-	-	-	-	-
15-Dec-28	10.78	-	-	-	-	-
15-Jun-29	10.91	-	-	-	-	-
21-Dec-29	10.05	-	-	-	-	-
21-Jun-30	10.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.41	-	-	-	-	-
17-Oct-25	13.43	-	-	-	-	-
21-Nov-25	13.46	-	-	-	-	-
19-Dec-25	13.08	-	-	-	-	-
20-Mar-26	13.14	-	-	-	-	-
19-Jun-26	13.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.40	-	-	-	-	-

	Previous Close	2.82		28/08/25
	ENCE Close	2.82		28/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.83	-	-	-	-	-
21-Nov-25	2.78	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.77	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.75	-	-	-	-	-
17-Sep-27	2.67	-	-	-	-	-
17-Dec-27	2.60	-	-	-	-	-
16-Jun-28	2.62	-	-	-	-	-
15-Dec-28	2.47	-	-	-	-	-
15-Jun-29	2.50	-	-	-	-	-
21-Dec-29	2.35	-	-	-	-	-
21-Jun-30	2.38	-	-	-	-	-

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

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

	Previous Close	26.40		28/08/25
	ENDESA Close	26.17		28/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.20	-	-	-	-	496
17-Oct-25	26.24	-	-	-	-	-
21-Nov-25	26.29	-	-	-	-	-
19-Dec-25	26.33	-	-	-	-	5,000
20-Mar-26	25.93	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	-
18-Sep-26	25.32	-	-	-	-	-
18-Dec-26	25.43	-	-	-	-	-
19-Mar-27	25.00	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	24.38	-	-	-	-	-
17-Dec-27	24.50	-	-	-	-	-
16-Jun-28	24.20	-	-	-	-	-
15-Dec-28	23.58	-	-	-	-	-
15-Jun-29	23.27	-	-	-	-	-
21-Dec-29	22.65	-	-	-	-	-
21-Jun-30	22.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.20	-	-	-	-	-
17-Oct-25	26.24	-	-	-	-	-
21-Nov-25	26.29	-	-	-	-	-
19-Dec-25	26.33	-	-	-	-	-
20-Mar-26	25.93	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.17	-	-	-	-	-

	Previous Close	4.21		28/08/25
	FAES Close	4.22		28/08/25

FUTURES FAES

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

	Previous Close	10.90		28/08/25
	FCC Close	11.00		28/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.01	-	-	-	-	-
17-Oct-25	11.03	-	-	-	-	-
21-Nov-25	11.05	-	-	-	-	-
19-Dec-25	11.07	-	-	-	-	-
20-Mar-26	11.12	-	-	-	-	-
19-Jun-26	11.17	-	-	-	-	-
18-Sep-26	10.52	-	-	-	-	-
18-Dec-26	10.57	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.00	-	-	-	-	-
17-Dec-27	10.05	-	-	-	-	-
16-Jun-28	10.16	-	-	-	-	-
15-Dec-28	9.54	-	-	-	-	-
15-Jun-29	9.65	-	-	-	-	-
21-Dec-29	9.02	-	-	-	-	-
21-Jun-30	9.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.01	-	-	-	-	-
17-Oct-25	11.03	-	-	-	-	-
21-Nov-25	11.05	-	-	-	-	-
19-Dec-25	11.07	-	-	-	-	-
20-Mar-26	11.12	-	-	-	-	-
19-Jun-26	11.17	-	-	-	-	-

	Previous Close	14.41		28/08/25
	FCC INM Close	14.52		28/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.54	-	-	-	-	-
20-Mar-26	14.68	-	-	-	-	-

	Previous Close	47.05		28/08/25
	FERROVIAL Close	47.00		28/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	47.06	-	-	-	-	15
17-Oct-25	47.13	-	-	-	-	-
21-Nov-25	46.81	-	-	-	-	-
19-Dec-25	46.88	-	-	-	-	-
20-Mar-26	47.10	-	-	-	-	-
19-Jun-26	47.02	-	-	-	-	-
18-Sep-26	47.21	-	-	-	-	-
18-Dec-26	47.01	-	-	-	-	-
19-Mar-27	47.22	-	-	-	-	-
18-Jun-27	47.15	-	-	-	-	-
17-Sep-27	47.38	-	-	-	-	-
17-Dec-27	47.21	-	-	-	-	-
16-Jun-28	47.70	-	-	-	-	-
15-Dec-28	47.53	-	-	-	-	-
15-Jun-29	48.07	-	-	-	-	-
21-Dec-29	47.97	-	-	-	-	-
21-Jun-30	48.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	47.06	-	-	-	-	-
17-Oct-25	47.13	-	-	-	-	-
21-Nov-25	46.81	-	-	-	-	-
19-Dec-25	46.88	-	-	-	-	-
20-Mar-26	47.10	-	-	-	-	-
19-Jun-26	47.02	-	-	-	-	-
31-Dec-99	47.00	-	-	-	-	-

	Previous Close	24.42		28/08/25
	FLUIDRA Close	24.62		28/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.65	-	-	-	-	-
17-Oct-25	24.69	-	-	-	-	-
21-Nov-25	24.73	-	-	-	-	-
19-Dec-25	24.47	-	-	-	-	-
20-Mar-26	24.58	-	-	-	-	-
19-Jun-26	24.69	-	-	-	-	-
18-Sep-26	24.46	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-
19-Mar-27	24.35	-	-	-	-	-
18-Jun-27	24.46	-	-	-	-	-
17-Sep-27	24.22	-	-	-	-	-
17-Dec-27	23.98	-	-	-	-	-
16-Jun-28	24.23	-	-	-	-	-
15-Dec-28	23.74	-	-	-	-	-
15-Jun-29	24.01	-	-	-	-	-
21-Dec-29	23.53	-	-	-	-	-
21-Jun-30	23.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.65	-	-	-	-	-
17-Oct-25	24.69	-	-	-	-	-
21-Nov-25	24.73	-	-	-	-	-
19-Dec-25	24.47	-	-	-	-	-
20-Mar-26	24.58	-	-	-	-	-
19-Jun-26	24.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.62	-	-	-	-	-

	Previous Close	49.05		28/08/25
	G.CATALANA O Close	48.95		28/08/25

FUTURES G.CATALANA O

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

	Previous Close	3.47		28/08/25
	GESTAMP Close	3.48		28/08/25

FUTURES GESTAMP

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

	Previous Close	63.10		28/08/25
	GRENERGY Close	65.00		28/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.00	-	-	-	-	-

	Previous Close	12.16		28/08/25
	GRIFOLS Close	12.18		28/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.19	-	-	-	-	148
17-Oct-25	12.21	-	-	-	-	-
21-Nov-25	12.23	-	-	-	-	-
19-Dec-25	12.25	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-
19-Jun-26	12.21	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-
18-Dec-26	12.16	-	-	-	-	-
19-Mar-27	12.22	-	-	-	-	-
18-Jun-27	12.13	-	-	-	-	-
17-Sep-27	12.03	-	-	-	-	-
17-Dec-27	12.09	-	-	-	-	-
16-Jun-28	12.07	-	-	-	-	-
15-Dec-28	12.05	-	-	-	-	-
15-Jun-29	12.04	-	-	-	-	-
21-Dec-29	12.04	-	-	-	-	-
21-Jun-30	12.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.19	-	-	-	-	-
17-Oct-25	12.21	-	-	-	-	-
21-Nov-25	12.23	-	-	-	-	-
19-Dec-25	12.25	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-
19-Jun-26	12.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.18	-	-	-	-	-

	Previous Close	8.58		28/08/25
	GRIFOLS B Close	8.54		28/08/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.54	-	-	-	-	-

	Previous Close	4.47		28/08/25
	IAG Close	4.49		28/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.50	-	-	-	-	34
17-Oct-25	4.50	-	-	-	-	-
21-Nov-25	4.51	-	-	-	-	-
19-Dec-25	4.48	-	-	-	-	-
20-Mar-26	4.50	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.47	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.41	-	-	-	-	-
16-Jun-28	4.46	-	-	-	-	-
15-Dec-28	4.36	-	-	-	-	-
15-Jun-29	4.41	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.50	-	-	-	-	-
17-Oct-25	4.50	-	-	-	-	-
21-Nov-25	4.51	-	-	-	-	-
19-Dec-25	4.48	-	-	-	-	-
20-Mar-26	4.50	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.49	-	-	-	-	-

	Previous Close	16.21		28/08/25
	IBERDROLA Close	16.19		28/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	16.19	-	-	-	-	-
05-Sep-25	16.19	-	-	-	-	-
12-Sep-25	16.20	-	-	-	-	-
19-Sep-25	16.20	16.16	16.16	16.16	50	5,030
17-Oct-25	16.23	-	-	-	-	-
21-Nov-25	16.26	-	-	-	-	-
19-Dec-25	16.28	-	-	-	-	-
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	16.20	-	-	-	-	-
18-Sep-26	15.84	-	-	-	-	-
18-Dec-26	15.91	-	-	-	-	-
19-Mar-27	15.76	-	-	-	-	-
18-Jun-27	15.83	-	-	-	-	-
17-Sep-27	15.50	-	-	-	-	-
17-Dec-27	15.58	-	-	-	-	-
16-Jun-28	15.52	-	-	-	-	-
15-Dec-28	15.32	-	-	-	-	-
15-Jun-29	15.29	-	-	-	-	-
21-Dec-29	15.11	-	-	-	-	-
21-Jun-30	15.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.20	-	-	-	-	-
17-Oct-25	16.23	-	-	-	-	-
21-Nov-25	16.26	-	-	-	-	-
19-Dec-25	16.28	-	-	-	-	-
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	16.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.19	-	-	-	-	-

	Previous Close	43.54		28/08/25
	INDITEX Close	43.36		28/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	43.36	-	-	-	-	-
05-Sep-25	43.38	-	-	-	-	-
12-Sep-25	43.40	-	-	-	-	-
19-Sep-25	43.41	43.59	43.59	43.54	2	86
17-Oct-25	43.48	-	-	-	-	-
21-Nov-25	43.27	-	-	-	-	-
19-Dec-25	43.33	-	-	-	-	-
20-Mar-26	43.54	-	-	-	-	-
19-Jun-26	42.92	-	-	-	-	-
18-Sep-26	43.10	-	-	-	-	-
18-Dec-26	43.02	-	-	-	-	-
19-Mar-27	43.21	-	-	-	-	-
18-Jun-27	42.62	-	-	-	-	-
17-Sep-27	42.82	-	-	-	-	-
17-Dec-27	42.76	-	-	-	-	-
16-Jun-28	42.47	-	-	-	-	-
15-Dec-28	42.67	-	-	-	-	-
15-Jun-29	42.42	-	-	-	-	-
21-Dec-29	42.70	-	-	-	-	-
21-Jun-30	42.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	43.41	-	-	-	-	-
17-Oct-25	43.48	-	-	-	-	-
21-Nov-25	43.27	-	-	-	-	-
19-Dec-25	43.33	-	-	-	-	-
20-Mar-26	43.54	-	-	-	-	-
19-Jun-26	42.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.36	-	-	-	-	-

	Previous Close	34.12		28/08/25
	INDRA Close	34.44		28/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.48	-	-	-	-	84
17-Oct-25	34.53	-	-	-	-	-
21-Nov-25	34.60	-	-	-	-	-
19-Dec-25	34.65	-	-	-	-	-
20-Mar-26	34.81	-	-	-	-	-
19-Jun-26	34.97	-	-	-	-	-
18-Sep-26	34.86	-	-	-	-	-
18-Dec-26	35.01	-	-	-	-	-
19-Mar-27	35.17	-	-	-	-	-
18-Jun-27	35.33	-	-	-	-	-
17-Sep-27	35.14	-	-	-	-	-
17-Dec-27	35.32	-	-	-	-	-
16-Jun-28	35.69	-	-	-	-	-
15-Dec-28	35.71	-	-	-	-	-
15-Jun-29	36.12	-	-	-	-	-
21-Dec-29	36.18	-	-	-	-	-
21-Jun-30	36.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.48	-	-	-	-	-
17-Oct-25	34.53	-	-	-	-	-
21-Nov-25	34.60	-	-	-	-	-
19-Dec-25	34.65	-	-	-	-	-
20-Mar-26	34.81	-	-	-	-	-
19-Jun-26	34.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.44	-	-	-	-	-

	Previous Close	57.50		28/08/25
	LABORAT. ROVI Close	58.35		28/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.42	-	-	-	-	5
17-Oct-25	58.51	-	-	-	-	-
21-Nov-25	58.62	-	-	-	-	-
19-Dec-25	58.71	-	-	-	-	-
20-Mar-26	58.98	-	-	-	-	-
19-Jun-26	59.24	-	-	-	-	-
18-Sep-26	58.28	-	-	-	-	-
18-Dec-26	58.54	-	-	-	-	-
19-Mar-27	58.80	-	-	-	-	-
18-Jun-27	59.08	-	-	-	-	-
17-Sep-27	57.85	-	-	-	-	-
17-Dec-27	58.15	-	-	-	-	-
16-Jun-28	58.76	-	-	-	-	-
15-Dec-28	57.79	-	-	-	-	-
15-Jun-29	58.46	-	-	-	-	-
21-Dec-29	57.37	-	-	-	-	-
21-Jun-30	58.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.42	-	-	-	-	-
17-Oct-25	58.51	-	-	-	-	-
21-Nov-25	58.62	-	-	-	-	-
19-Dec-25	58.71	-	-	-	-	-
20-Mar-26	58.98	-	-	-	-	-
19-Jun-26	59.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.35	-	-	-	-	-

	Previous Close	1.36		28/08/25
	LINEA DIRECTA Close	1.36		28/08/25

FUTURES LINEA DIRECTA

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

	Previous Close	28.26		28/08/25
	LOGISTA Close	28.06		28/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.06	-	-	-	-	-

	Previous Close	3.77		28/08/25
	MAPFRE Close	3.77		28/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.77	-	-	-	-	4
17-Oct-25	3.78	-	-	-	-	-
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.67	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.63	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.54	-	-	-	-	-
17-Dec-27	3.48	-	-	-	-	-
16-Jun-28	3.41	-	-	-	-	-
15-Dec-28	3.37	-	-	-	-	-
15-Jun-29	3.31	-	-	-	-	-
21-Dec-29	3.27	-	-	-	-	-
21-Jun-30	3.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.77	-	-	-	-	-
17-Oct-25	3.78	-	-	-	-	-
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.77	-	-	-	-	-

	Previous Close	8.03		28/08/25
	MELIA HOTELS Close	8.04		28/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.05	-	-	-	-	-
17-Oct-25	8.06	-	-	-	-	-
21-Nov-25	8.08	-	-	-	-	-
19-Dec-25	8.09	-	-	-	-	-
20-Mar-26	8.13	-	-	-	-	-
19-Jun-26	8.16	-	-	-	-	-
18-Sep-26	8.02	-	-	-	-	-
18-Dec-26	8.05	-	-	-	-	-
19-Mar-27	8.09	-	-	-	-	-
18-Jun-27	8.12	-	-	-	-	-
17-Sep-27	7.97	-	-	-	-	-
17-Dec-27	8.01	-	-	-	-	-
16-Jun-28	8.10	-	-	-	-	-
15-Dec-28	7.99	-	-	-	-	-
15-Jun-29	8.08	-	-	-	-	-
21-Dec-29	7.98	-	-	-	-	-
21-Jun-30	8.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.05	-	-	-	-	-
17-Oct-25	8.06	-	-	-	-	-
21-Nov-25	8.08	-	-	-	-	-
19-Dec-25	8.09	-	-	-	-	-
20-Mar-26	8.13	-	-	-	-	-
19-Jun-26	8.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.04	-	-	-	-	-

	Previous Close	12.84		28/08/25
	MERLIN Close	12.78		28/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.80	-	-	-	-	-
17-Oct-25	12.81	-	-	-	-	-
21-Nov-25	12.84	-	-	-	-	-
19-Dec-25	12.66	-	-	-	-	-
20-Mar-26	12.72	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	-
18-Dec-26	12.46	-	-	-	-	-
19-Mar-27	12.52	-	-	-	-	-
18-Jun-27	12.26	-	-	-	-	-
17-Sep-27	12.32	-	-	-	-	-
17-Dec-27	12.16	-	-	-	-	-
16-Jun-28	11.98	-	-	-	-	-
15-Dec-28	11.89	-	-	-	-	-
15-Jun-29	11.73	-	-	-	-	-
21-Dec-29	11.61	-	-	-	-	-
21-Jun-30	11.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.80	-	-	-	-	-
17-Oct-25	12.81	-	-	-	-	-
21-Nov-25	12.84	-	-	-	-	-
19-Dec-25	12.66	-	-	-	-	-
20-Mar-26	12.72	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.78	-	-	-	-	-

	Previous Close	27.28		28/08/25
	NATURGY Close	27.16		28/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.19	-	-	-	-	55
17-Oct-25	27.23	-	-	-	-	-
21-Nov-25	26.78	-	-	-	-	-
19-Dec-25	26.82	-	-	-	-	-
20-Mar-26	26.95	-	-	-	-	-
19-Jun-26	26.40	-	-	-	-	-
18-Sep-26	26.03	-	-	-	-	-
18-Dec-26	25.67	-	-	-	-	-
19-Mar-27	25.78	-	-	-	-	-
18-Jun-27	25.17	-	-	-	-	-
17-Sep-27	24.84	-	-	-	-	-
17-Dec-27	24.50	-	-	-	-	-
16-Jun-28	24.15	-	-	-	-	-
15-Dec-28	23.39	-	-	-	-	-
15-Jun-29	23.19	-	-	-	-	-
21-Dec-29	22.30	-	-	-	-	-
21-Jun-30	22.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.19	-	-	-	-	-
17-Oct-25	27.23	-	-	-	-	-
21-Nov-25	26.78	-	-	-	-	-
19-Dec-25	26.82	-	-	-	-	-
20-Mar-26	26.95	-	-	-	-	-
19-Jun-26	26.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.16	-	-	-	-	-

	Previous Close	0.40		28/08/25
	OBRASCON HUARTE Close	0.41		28/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.41	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.42	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.43	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Dec-28	0.44	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.45	-	-	-	-	-
21-Jun-30	0.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.41	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.41	-	-	-	-	-

	Previous Close	79.85		28/08/25
	PHARMA MAR Close	82.85		28/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	82.95	-	-	-	-	-
17-Oct-25	83.07	-	-	-	-	-
21-Nov-25	83.23	-	-	-	-	-
19-Dec-25	83.35	-	-	-	-	-
20-Mar-26	83.74	-	-	-	-	-
19-Jun-26	84.12	-	-	-	-	-
18-Sep-26	83.66	-	-	-	-	-
18-Dec-26	84.03	-	-	-	-	-
19-Mar-27	84.41	-	-	-	-	-
18-Jun-27	84.80	-	-	-	-	-
17-Sep-27	84.40	-	-	-	-	-
17-Dec-27	84.83	-	-	-	-	-
16-Jun-28	85.72	-	-	-	-	-
15-Dec-28	85.85	-	-	-	-	-
15-Jun-29	86.84	-	-	-	-	-
21-Dec-29	87.10	-	-	-	-	-
21-Jun-30	88.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	82.95	-	-	-	-	-
17-Oct-25	83.07	-	-	-	-	-
21-Nov-25	83.23	-	-	-	-	-
19-Dec-25	83.35	-	-	-	-	-
20-Mar-26	83.74	-	-	-	-	-
19-Jun-26	84.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.85	-	-	-	-	-

	Previous Close	2.65		28/08/25
	PROSEGUR Close	2.65		28/08/25

FUTURES PROSEGUR

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

	Previous Close	16.16		28/08/25
	PUIG Close	16.39		28/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.41	-	-	-	-	10
17-Oct-25	16.43	-	-	-	-	-
21-Nov-25	16.47	-	-	-	-	-
19-Dec-25	16.49	-	-	-	-	3
20-Mar-26	16.57	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-
18-Sep-26	16.31	-	-	-	-	-
18-Dec-26	16.38	-	-	-	-	-
19-Mar-27	16.45	-	-	-	-	-
18-Jun-27	16.09	-	-	-	-	-
17-Sep-27	16.17	-	-	-	-	-
17-Dec-27	16.25	-	-	-	-	-
16-Jun-28	15.94	-	-	-	-	-
15-Dec-28	16.11	-	-	-	-	-
15-Jun-29	15.76	-	-	-	-	-
21-Dec-29	15.96	-	-	-	-	-
21-Jun-30	15.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.41	-	-	-	-	-
17-Oct-25	16.43	-	-	-	-	-
21-Nov-25	16.47	-	-	-	-	-
19-Dec-25	16.49	-	-	-	-	-
20-Mar-26	16.57	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-

	Previous Close	16.75		28/08/25
	REDEIA Close	16.65		28/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.67	-	-	-	-	29
17-Oct-25	16.70	-	-	-	-	-
21-Nov-25	16.73	-	-	-	-	-
19-Dec-25	16.75	16.80	16.80	16.80	3	3
20-Mar-26	16.63	-	-	-	-	-
19-Jun-26	16.70	-	-	-	-	-
18-Sep-26	16.17	-	-	-	-	-
18-Dec-26	16.24	-	-	-	-	-
19-Mar-27	16.11	-	-	-	-	-
18-Jun-27	16.19	-	-	-	-	-
17-Sep-27	15.66	-	-	-	-	-
17-Dec-27	15.74	-	-	-	-	-
16-Jun-28	15.70	-	-	-	-	-
15-Dec-28	15.24	-	-	-	-	-
15-Jun-29	15.19	-	-	-	-	-
21-Dec-29	14.72	-	-	-	-	-
21-Jun-30	14.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.67	-	-	-	-	-
17-Oct-25	16.70	-	-	-	-	-
21-Nov-25	16.73	-	-	-	-	-
19-Dec-25	16.75	-	-	-	-	-
20-Mar-26	16.63	-	-	-	-	-
19-Jun-26	16.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.65	-	-	-	-	-

	Previous Close	13.83		28/08/25
	REPSOL Close	13.94		28/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	13.94	-	-	-	-	-
05-Sep-25	13.94	-	-	-	-	-
12-Sep-25	13.95	-	-	-	-	-
19-Sep-25	13.95	-	-	-	-	8,454
17-Oct-25	13.97	-	-	-	-	-
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	14.02	-	-	-	-	10,000
20-Mar-26	13.58	-	-	-	-	-
19-Jun-26	13.64	-	-	-	-	-
18-Sep-26	13.18	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-
19-Mar-27	12.82	-	-	-	-	-
18-Jun-27	12.88	-	-	-	-	-
17-Sep-27	12.45	-	-	-	-	-
17-Dec-27	12.52	-	-	-	-	-
16-Jun-28	12.23	-	-	-	-	-
15-Dec-28	11.93	-	-	-	-	-
15-Jun-29	11.67	-	-	-	-	-
21-Dec-29	11.38	-	-	-	-	-
21-Jun-30	11.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.95	-	-	-	-	-
17-Oct-25	13.97	-	-	-	-	-
21-Nov-25	14.00	-	-	-	-	-
19-Dec-25	14.02	-	-	-	-	-
20-Mar-26	13.58	-	-	-	-	-
19-Jun-26	13.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.94	-	-	-	-	-

	Previous Close	3.63		28/08/25
	SACYR Close	3.63		28/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.63	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
21-Nov-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.46	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.37	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.63	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
21-Nov-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-

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

	Previous Close	8.06		28/08/25
	SANTANDER Close	8.24		28/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	8.24	-	-	-	-	-
05-Sep-25	8.24	-	-	-	-	-
12-Sep-25	8.24	-	-	-	-	-
19-Sep-25	8.24	-	-	-	-	148,495
17-Oct-25	8.26	-	-	-	-	-
21-Nov-25	8.14	-	-	-	-	-
19-Dec-25	8.15	-	-	-	-	-
20-Mar-26	8.19	-	-	-	-	-
19-Jun-26	8.10	-	-	-	-	-
18-Sep-26	8.13	-	-	-	-	-
18-Dec-26	8.04	-	-	-	-	-
19-Mar-27	8.08	-	-	-	-	-
18-Jun-27	7.97	-	-	-	-	-
17-Sep-27	8.01	-	-	-	-	-
17-Dec-27	7.91	-	-	-	-	-
16-Jun-28	7.86	-	-	-	-	-
15-Dec-28	7.82	-	-	-	-	-
15-Jun-29	7.79	-	-	-	-	-
21-Dec-29	7.77	-	-	-	-	-
21-Jun-30	7.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.24	-	-	-	-	1,427,400
17-Oct-25	8.26	-	-	-	-	-
21-Nov-25	8.14	-	-	-	-	-
19-Dec-25	8.15	-	-	-	-	-
20-Mar-26	8.19	-	-	-	-	-
19-Jun-26	8.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.24	-	-	-	-	-

	Previous Close	13.97		28/08/25
	SOLARIA Close	14.21		28/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.23	-	-	-	-	20
17-Oct-25	14.25	-	-	-	-	-
21-Nov-25	14.28	-	-	-	-	-
19-Dec-25	14.30	-	-	-	-	-
20-Mar-26	14.36	-	-	-	-	-
19-Jun-26	14.43	-	-	-	-	-
18-Sep-26	14.49	-	-	-	-	-
18-Dec-26	14.55	-	-	-	-	-
19-Mar-27	14.62	-	-	-	-	-
18-Jun-27	14.68	-	-	-	-	-
17-Sep-27	14.75	-	-	-	-	-
17-Dec-27	14.83	-	-	-	-	-
16-Jun-28	14.98	-	-	-	-	-
15-Dec-28	15.15	-	-	-	-	-
15-Jun-29	15.32	-	-	-	-	-
21-Dec-29	15.51	-	-	-	-	-
21-Jun-30	15.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.23	-	-	-	-	-
17-Oct-25	14.25	-	-	-	-	-
21-Nov-25	14.28	-	-	-	-	-
19-Dec-25	14.30	-	-	-	-	-
20-Mar-26	14.36	-	-	-	-	-
19-Jun-26	14.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.21	-	-	-	-	-

	Previous Close	22.24		28/08/25
	TECNICAS REUNIDAS Close	22.64		28/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.67	-	-	-	-	-
17-Oct-25	22.70	-	-	-	-	-
21-Nov-25	22.74	-	-	-	-	-
19-Dec-25	22.78	-	-	-	-	-
20-Mar-26	22.80	-	-	-	-	-
19-Jun-26	22.91	-	-	-	-	-
18-Sep-26	22.88	-	-	-	-	-
18-Dec-26	22.98	-	-	-	-	-
19-Mar-27	22.91	-	-	-	-	-
18-Jun-27	23.02	-	-	-	-	-
17-Sep-27	22.93	-	-	-	-	-
17-Dec-27	23.05	-	-	-	-	-
16-Jun-28	23.11	-	-	-	-	-
15-Dec-28	23.16	-	-	-	-	-
15-Jun-29	23.23	-	-	-	-	-
21-Dec-29	23.31	-	-	-	-	-
21-Jun-30	23.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.67	-	-	-	-	-
17-Oct-25	22.70	-	-	-	-	-
21-Nov-25	22.74	-	-	-	-	-
19-Dec-25	22.78	-	-	-	-	-
20-Mar-26	22.80	-	-	-	-	-
19-Jun-26	22.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.64	-	-	-	-	-

	Previous Close	4.61		28/08/25
	TELEFONICA Close	4.57		28/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	4.57	-	-	-	-	-
05-Sep-25	4.57	-	-	-	-	-
12-Sep-25	4.57	-	-	-	-	-
19-Sep-25	4.57	-	-	-	-	5
17-Oct-25	4.58	-	-	-	-	-
21-Nov-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	30,000
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-
18-Sep-26	4.37	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.27	-	-	-	-	-
18-Jun-27	4.17	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.08	-	-	-	-	-
16-Jun-28	4.00	-	-	-	-	-
15-Dec-28	3.92	-	-	-	-	-
15-Jun-29	3.84	-	-	-	-	-
21-Dec-29	3.77	-	-	-	-	-
21-Jun-30	3.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.57	-	-	-	-	-
17-Oct-25	4.58	-	-	-	-	-
21-Nov-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	-
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	2.37		28/08/25
	UNICAJA Close	2.38		28/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.38	-	-	-	-	8
17-Oct-25	2.32	-	-	-	-	-
21-Nov-25	2.33	-	-	-	-	-
19-Dec-25	2.33	-	-	-	-	-
20-Mar-26	2.34	-	-	-	-	-
19-Jun-26	2.28	-	-	-	-	-
18-Sep-26	2.29	-	-	-	-	-
18-Dec-26	2.23	-	-	-	-	-
19-Mar-27	2.24	-	-	-	-	-
18-Jun-27	2.18	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.14	-	-	-	-	-
16-Jun-28	2.09	-	-	-	-	-
15-Dec-28	2.05	-	-	-	-	-
15-Jun-29	2.00	-	-	-	-	-
21-Dec-29	1.96	-	-	-	-	-
21-Jun-30	1.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.38	-	-	-	-	-
17-Oct-25	2.32	-	-	-	-	-
21-Nov-25	2.33	-	-	-	-	-
19-Dec-25	2.33	-	-	-	-	-
20-Mar-26	2.34	-	-	-	-	-
19-Jun-26	2.28	-	-	-	-	-

	Previous Close	92.30		28/08/25
	VIDRALA Close	92.40		28/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.51	-	-	-	-	-
17-Oct-25	92.65	-	-	-	-	-
21-Nov-25	92.82	-	-	-	-	-
19-Dec-25	92.96	-	-	-	-	-
20-Mar-26	92.30	-	-	-	-	-
19-Jun-26	92.72	-	-	-	-	-
18-Sep-26	92.68	-	-	-	-	-
18-Dec-26	93.09	-	-	-	-	-
19-Mar-27	92.31	-	-	-	-	-
18-Jun-27	92.74	-	-	-	-	-
17-Sep-27	92.73	-	-	-	-	-
17-Dec-27	93.20	-	-	-	-	-
16-Jun-28	92.97	-	-	-	-	-
15-Dec-28	93.53	-	-	-	-	-
15-Jun-29	93.38	-	-	-	-	-
21-Dec-29	94.06	-	-	-	-	-
21-Jun-30	93.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	92.51	-	-	-	-	-
17-Oct-25	92.65	-	-	-	-	-
21-Nov-25	92.82	-	-	-	-	-
19-Dec-25	92.96	-	-	-	-	-
20-Mar-26	92.30	-	-	-	-	-
19-Jun-26	92.72	-	-	-	-	-

	Previous Close	59.90		28/08/25
	VISCOFAN Close	59.70		28/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.77	-	-	-	-	-
17-Oct-25	59.86	-	-	-	-	-
21-Nov-25	59.97	-	-	-	-	-
19-Dec-25	58.45	-	-	-	-	-
20-Mar-26	58.73	-	-	-	-	-
19-Jun-26	58.27	-	-	-	-	-
18-Sep-26	58.51	-	-	-	-	-
18-Dec-26	58.77	-	-	-	-	-
19-Mar-27	57.29	-	-	-	-	-
18-Jun-27	56.81	-	-	-	-	-
17-Sep-27	57.08	-	-	-	-	-
17-Dec-27	57.37	-	-	-	-	-
16-Jun-28	55.39	-	-	-	-	-
15-Dec-28	56.00	-	-	-	-	-
15-Jun-29	54.05	-	-	-	-	-
21-Dec-29	52.87	-	-	-	-	-
21-Jun-30	52.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.77	-	-	-	-	-
17-Oct-25	59.86	-	-	-	-	-
21-Nov-25	59.97	-	-	-	-	-
19-Dec-25	58.45	-	-	-	-	-
20-Mar-26	58.73	-	-	-	-	-
19-Jun-26	58.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		28/08/25
	BBVA DIV Close	0.410		28/08/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7200	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4740	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	100
17-Dec-27	0.7220	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		28/08/25
	BBVA DIV25 Close	-		28/08/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.7200	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4740	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	-
17-Dec-27	0.7220	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		28/08/25
	CAIXABANK DIV Close	0.286		28/08/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		28/08/25
	CAIXABANK DIV25 Close	-		28/08/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		28/08/25
	GAS NATURAL DIV Close	1.200		28/08/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		28/08/25
	GAS NATURAL DIV25 Close	-		28/08/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		28/08/25
	IBERDROLA DIV Close	0.640		28/08/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		28/08/25
	IBERDROLA DIV25 Close	-		28/08/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		28/08/25
	INDITEX DIV Close	0.840		28/08/25

FUTURES INDITEX DIV

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

	Previous Close	-		28/08/25
	INDITEX DIV25 Close	-		28/08/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		28/08/25
	REPSOL DIV Close	0.975		28/08/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		28/08/25
	REPSOL DIV25 Close	-		28/08/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		28/08/25
	SANTANDER DIV Close	0.110		28/08/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	-
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		28/08/25
	SANTANDER DIV25 Close	-		28/08/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.1100	-	-	-	-	4,204
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2400	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2790	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		28/08/25
	TELEFONICA DIV Close	0.150		28/08/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		28/08/25
	TELEFONICA DIV25 Close	-		28/08/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		28/08/25
	MINI IBEX-35 Close	-		28/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14,000	1,078.00	-	-	-	22.29	1.00	-	1
Aug-25 w5 14,150	928.00	-	-	-	21.48	1.00	-	1
Aug-25 w5 14,300	778.00	-	-	-	20.68	1.00	-	1
Aug-25 w5 14,400	678.00	-	-	-	20.15	1.00	-	3
Aug-25 w5 14,450	628.00	-	-	-	19.88	1.00	-	1
Aug-25 w5 14,600	478.00	-	-	-	19.08	1.00	-	1
Aug-25 w5 15,000	101.00	-	-	-	16.94	0.72	-	1
Aug-25 w5 15,050	68.00	-	-	-	16.67	0.59	-	1
Aug-25 w5 15,100	42.00	-	-	-	16.47	0.43	-	2
Aug-25 w5 15,150	24.00	15.00	15.00	15.00	16.35	0.29	1	3
Aug-25 w5 15,200	12.00	5.00	5.00	5.00	16.23	0.17	1	15
Aug-25 w5 15,250	5.00	-	-	-	16.11	0.09	-	5
Aug-25 w5 15,300	2.00	-	-	-	15.99	0.04	-	3
Aug-25 w5 15,350	1.00	-	-	-	15.88	0.02	-	15
Aug-25 w5 15,400	-	-	-	-	15.76	0.01	-	4
Aug-25 w5 15,500	-	-	-	-	15.52	-	-	6
Aug-25 w5 15,550	-	-	-	-	15.40	-	-	42
Aug-25 w5 15,600	-	-	-	-	15.29	-	-	42
Aug-25 w5 15,650	-	-	-	-	15.17	-	-	6
Aug-25 w5 15,700	-	-	-	-	15.05	-	-	1
Aug-25 w5 15,750	-	-	-	-	14.93	-	-	1
Sep-25 w1 13,100	1,983.00	-	-	-	24.30	1.00	-	1
Sep-25 w1 14,150	935.00	-	-	-	18.80	0.99	-	3
Sep-25 w1 14,350	738.00	-	-	-	17.75	0.97	-	1
Sep-25 w1 15,000	175.00	-	-	-	14.35	0.61	-	1
Sep-25 w1 15,200	73.00	-	-	-	13.64	0.36	-	2
Sep-25 w1 15,250	56.00	-	-	-	13.52	0.30	-	2
Sep-25 w1 15,300	43.00	-	-	-	13.41	0.24	-	2
Sep-25 w1 15,350	31.00	-	-	-	13.29	0.19	-	1
Sep-25 w1 15,400	22.00	20.00	20.00	20.00	13.18	0.15	1	2
Sep-25 w1 15,450	16.00	-	-	-	13.06	0.11	-	2
Sep-25 w1 15,550	7.00	-	-	-	12.83	0.06	-	1
Sep-25 w1 15,600	4.00	-	-	-	12.71	0.04	-	2
Sep-25 w1 15,800	-	-	-	-	12.25	0.01	-	1
Sep-25 w2 13,700	1,392.00	-	-	-	22.22	0.98	-	1
Sep-25 w2 13,800	1,293.00	-	-	-	21.70	0.98	-	1
Sep-25 w2 14,350	764.00	-	-	-	18.86	0.91	-	1
Sep-25 w2 15,200	132.00	90.00	90.00	90.00	14.78	0.41	1	1
Sep-25 w2 15,250	112.00	84.00	84.00	84.00	14.67	0.37	1	11
Sep-25 w2 15,300	94.00	-	-	-	14.56	0.33	-	10
Sep-25 w2 15,400	64.00	-	-	-	14.33	0.25	-	1
Sep-25 w2 15,500	42.00	-	-	-	14.10	0.18	-	1
Sep-25 w2 15,800	8.00	-	-	-	13.41	0.05	-	1
Sep-25 7,000	8,085.00	-	-	-	54.72	1.00	-	1
Sep-25 7,400	7,686.00	-	-	-	52.76	1.00	-	6
Sep-25 8,000	7,087.00	-	-	-	49.82	1.00	-	7
Sep-25 9,000	6,088.00	-	-	-	44.92	1.00	-	1
Sep-25 9,300	5,788.00	-	-	-	43.45	1.00	-	1
Sep-25 9,400	5,688.00	-	-	-	42.96	1.00	-	2
Sep-25 9,600	5,489.00	-	-	-	41.98	1.00	-	1
Sep-25 10,000	5,089.00	-	-	-	40.02	1.00	-	1
Sep-25 10,500	4,590.00	-	-	-	37.57	1.00	-	1
Sep-25 10,800	4,290.00	-	-	-	36.10	1.00	-	2
Sep-25 11,000	4,090.00	-	-	-	35.12	1.00	-	3
Sep-25 11,100	3,990.00	-	-	-	34.62	1.00	-	2
Sep-25 11,300	3,791.00	-	-	-	33.64	1.00	-	33
Sep-25 11,500	3,591.00	-	-	-	32.66	1.00	-	1
Sep-25 11,800	3,291.00	-	-	-	31.19	1.00	-	3
Sep-25 11,900	3,192.00	-	-	-	30.70	1.00	-	1
Sep-25 12,000	3,092.00	-	-	-	30.21	1.00	-	26
Sep-25 12,200	2,892.00	-	-	-	29.23	1.00	-	2
Sep-25 12,300	2,792.00	-	-	-	28.74	1.00	-	1
Sep-25 12,400	2,693.00	-	-	-	28.25	1.00	-	4
Sep-25 12,500	2,593.00	-	-	-	27.76	1.00	-	5
Sep-25 12,600	2,493.00	-	-	-	27.27	1.00	-	6
Sep-25 12,700	2,394.00	-	-	-	26.78	0.99	-	1
Sep-25 12,800	2,294.00	-	-	-	26.29	0.99	-	4
Sep-25 12,900	2,194.00	-	-	-	25.80	0.99	-	3
Sep-25 12,950	2,145.00	-	-	-	25.56	0.99	-	1
Sep-25 13,000	2,095.00	-	-	-	25.31	0.99	-	19
Sep-25 13,200	1,897.00	-	-	-	24.33	0.99	-	1
Sep-25 13,250	1,847.00	-	-	-	24.09	0.99	-	1
Sep-25 13,300	1,798.00	-	-	-	23.84	0.98	-	2
Sep-25 13,400	1,699.00	-	-	-	23.35	0.98	-	3
Sep-25 13,500	1,600.00	-	-	-	22.86	0.98	-	8
Sep-25 13,600	1,502.00	-	-	-	22.37	0.97	-	59
Sep-25 13,700	1,405.00	-	-	-	21.88	0.96	-	9
Sep-25 13,800	1,308.00	-	-	-	21.39	0.96	-	7
Sep-25 13,850	1,259.00	-	-	-	21.14	0.95	-	1
Sep-25 13,900	1,211.00	-	-	-	20.90	0.95	-	28
Sep-25 13,950	1,163.00	-	-	-	20.65	0.94	-	15
Sep-25 14,000	1,116.00	-	-	-	20.41	0.93	-	103
Sep-25 14,050	1,068.00	-	-	-	20.16	0.93	-	4
Sep-25 14,100	1,021.00	-	-	-	19.92	0.92	-	8
Sep-25 14,200	928.00	-	-	-	19.43	0.90	-	271
Sep-25 14,250	882.00	-	-	-	19.18	0.89	-	3
Sep-25 14,300	836.00	832.00	832.00	832.00	18.94	0.88	1	25
Sep-25 14,350	791.00	-	-	-	18.69	0.87	-	7
Sep-25 14,400	747.00	-	-	-	18.45	0.85	-	23
Sep-25 14,500	660.00	-	-	-	17.96	0.82	-	29
Sep-25 14,550	617.00	-	-	-	17.71	0.80	-	4
Sep-25 14,600	575.00	-	-	-	17.47	0.79	-	9
Sep-25 14,650	534.00	-	-	-	17.22	0.76	-	11
Sep-25 14,700	495.00	-	-	-	16.98	0.74	-	22
Sep-25 14,800	418.00	-	-	-	16.49	0.69	-	47
Sep-25 14,850	382.00	-	-	-	16.24	0.66	-	25
Sep-25 14,900	346.00	-	-	-	16.00	0.64	-	20
Sep-25 14,950	313.00	-	-	-	15.75	0.60	-	3
Sep-25 15,000	280.00	250.00	250.00	230.00	15.51	0.57	7	74
Sep-25 15,050	250.00	230.00	230.00	215.00	15.26	0.54	2	4
Sep-25 15,100	221.00	214.00	214.00	214.00	15.03	0.50	1	44
Sep-25 15,150	196.00	-	-	-	14.94	0.47	-	1
Sep-25 15,200	173.00	135.00	135.00	135.00	14.85	0.43	1	7
Sep-25 15,250	152.00	-	-	-	14.77	0.40	-	14
Sep-25 15,300	132.00	115.00	115.00	110.00	14.68	0.36	15	45
Sep-25 15,350	115.00	-	-	-	14.59	0.33	-	7
Sep-25 15,400	99.00	75.00	75.00	75.00	14.50	0.29	1	35
Sep-25 15,450	84.00	-	-	-	14.41	0.26	-	4
Sep-25 15,500	71.00	45.00	52.00	45.00	14.32	0.23	3	71
Sep-25 15,550	60.00	-	-	-	14.24	0.20	-	11
Sep-25 15,600	50.00	40.00	40.00	40.00	14.15	0.18	2	19
Sep-25 15,650	41.00	26.00	26.00	26.00	14.06	0.15	1	5
Sep-25 15,700	34.00	26.00	26.00	21.00	13.97	0.13	10	70
Sep-25 15,750	27.00	22.00	22.00	22.00	13.88	0.11	1	1
Sep-25 15,800	22.00	-	-	-	13.79	0.09	-	16
Sep-25 15,900	14.00	-	-	-	13.62	0.06	-	2
Sep-25 16,000	8.00	-	-	-	13.44	0.04	-	6
Sep-25 16,050	6.00	-	-	-	13.35	0.03	-	1
Oct-25 12,600	2,493.00	-	-	-	25.56	0.97	-	1
Oct-25 13,000	2,103.00	-	-	-	23.74	0.96	-	1
Oct-25 13,050	2,055.00	-	-	-	23.52	0.95	-	2
Oct-25 14,100	1,073.00	-	-	-	18.76	0.84	-	3
Oct-25 14,200	985.00	-	-	-	18.31	0.82	-	2
Oct-25 14,300	899.00	-	-	-	17.86	0.80	-	3
Oct-25 14,400	816.00	-	-	-	17.40	0.77	-	1
Oct-25 14,500	734.00	-	-	-	16.95	0.74	-	6
Oct-25 14,550	694.00	-	-	-	16.72	0.73	-	100
Oct-25 14,800	506.00	-	-	-	15.59	0.64	-	1
Oct-25 14,850	471.00	-	-	-	15.36	0.62	-	1
Oct-25 14,900	437.00	-	-	-	15.14	0.60	-	1
Oct-25 14,950	404.00	-	-	-	14.91	0.57	-	3
Oct-25 15,000	372.00	-	-	-	14.69	0.55	-	17
Oct-25 15,050	341.00	-	-	-	14.46	0.53	-	2
Oct-25 15,100	312.00	322.00	322.00	322.00	14.28	0.50	1	10
Oct-25 15,200	264.00	-	-	-	14.16	0.45	-	2
Oct-25 15,250	242.00	-	-	-	14.10	0.43	-	1
Oct-25 15,300	220.00	201.00	201.00	201.00	14.04	0.40	2	5
Oct-25 15,400	182.00	-	-	-	13.92	0.35	-	120
Oct-25 15,450	165.00	-	-	-	13.86	0.33	-	1
Oct-25 15,500	149.00	-	-	-	13.80	0.31	-	251
Oct-25 15,600	119.00	-	-	-	13.67	0.26	-	22
Oct-25 15,700	95.00	-	-	-	13.55	0.22	-	10
Oct-25 15,900	57.00	-	-	-	13.31	0.15	-	7
Oct-25 16,000	43.00	-	-	-	13.19	0.12	-	47
Oct-25 16,050	37.00	-	-	-	13.13	0.11	-	2
Oct-25 16,200	23.00	-	-	-	12.94	0.07	-	1
Nov-25 14,100	1,115.00	-	-	-	18.60	0.77	-	1
Nov-25 14,900	506.00	487.00	487.00	487.00	15.09	0.56	1	2
Nov-25 15,000	442.00	-	-	-	14.65	0.52	-	4
Nov-25 15,100	388.00	-	-	-	14.43	0.49	-	1
Nov-25 15,200	341.00	-	-	-	14.33	0.45	-	2
Nov-25 15,800	135.00	-	-	-	13.72	0.24	-	1
Nov-25 15,900	113.00	-	-	-	13.62	0.21	-	1
Nov-25 16,200	62.00	-	-	-	13.31	0.13	-	14
Nov-25 16,300	50.00	-	-	-	13.21	0.11	-	15
Dec-25 6,600	8,374.00	-	-	-	47.59	0.99	-	3
Dec-25 7,300	7,679.00	-	-	-	44.84	0.99	-	39
Dec-25 7,400	7,579.00	-	-	-	44.45	0.99	-	35
Dec-25 7,500	7,480.00	-	-	-	44.06	0.99	-	36
Dec-25 7,600	7,381.00	-	-	-	43.66	0.99	-	31
Dec-25 8,400	6,588.00	-	-	-	40.52	0.99	-	1
Dec-25 8,600	6,390.00	-	-	-	39.74	0.99	-	5,000
Dec-25 9,000	5,994.00	-	-	-	38.17	0.99	-	400
Dec-25 9,400	5,599.00	-	-	-	36.60	0.99	-	1
Dec-25 9,500	5,500.00	-	-	-	36.20	0.98	-	20
Dec-25 9,600	5,402.00	-	-	-	35.81	0.98	-	20
Dec-25 9,800	5,205.00	-	-	-	35.02	0.98	-	1
Dec-25 10,000	5,008.00	-	-	-	34.24	0.98	-	1
Dec-25 10,100	4,909.00	-	-	-	33.85	0.98	-	1
Dec-25 10,200	4,811.00	-	-	-	33.45	0.98	-	2
Dec-25 10,400	4,615.00	-	-	-	32.67	0.98	-	1
Dec-25 10,600	4,419.00	-	-	-	31.88	0.97	-	18,000
Dec-25 10,800	4,223.00	-	-	-	31.10	0.97	-	32
Dec-25 11,000	4,028.00	-	-	-	30.31	0.97	-	10,001
Dec-25 11,100	3,930.00	-	-	-	29.92	0.96	-	1,500
Dec-25 11,200	3,833.00	-	-	-	29.53	0.96	-	1,000
Dec-25 11,300	3,736.00	-	-	-	29.13	0.96	-	6,000
Dec-25 11,400	3,639.00	-	-	-	28.74	0.96	-	15,002
Dec-25 11,500	3,542.00	-	-	-	28.35	0.96	-	1,506
Dec-25 11,600	3,445.00	-	-	-	27.96	0.95	-	11,001
Dec-25 11,700	3,349.00	-	-	-	27.56	0.95	-	5
Dec-25 11,800	3,253.00	-	-	-	27.17	0.95	-	3,001
Dec-25 11,900	3,157.00	-	-	-	26.78	0.94	-	5,022
Dec-25 12,000	3,061.00	-	-	-	26.39	0.94	-	23
Dec-25 12,300	2,775.00	-	-	-	25.21	0.93	-	4
Dec-25 12,400	2,680.00	-	-	-	24.81	0.92	-	14
Dec-25 12,600	2,492.00	-	-	-	24.03	0.91	-	1
Dec-25 12,800	2,305.00	-	-	-	23.24	0.90	-	2
Dec-25 12,900	2,212.00	-	-	-	22.85	0.89	-	9
Dec-25 13,000	2,120.00	-	-	-	22.46	0.88	-	18
Dec-25 13,100	2,029.00	-	-	-	22.07	0.87	-	4
Dec-25 13,200	1,937.00	-	-	-	21.67	0.86	-	2
Dec-25 13,300	1,847.00	-	-	-	21.28	0.86	-	2
Dec-25 13,400	1,758.00	-	-	-	20.89	0.84	-	10
Dec-25 13,500	1,669.00	-	-	-	20.49	0.83	-	9
Dec-25 13,600	1,581.00	-	-	-	20.10	0.82	-	9
Dec-25 13,700	1,494.00	-	-	-	19.71	0.81	-	10
Dec-25 13,800	1,408.00	-	-	-	19.32	0.79	-	1
Dec-25 13,900	1,323.00	-	-	-	18.92	0.78	-	22
Dec-25 14,000	1,239.00	-	-	-	18.53	0.76	-	13
Dec-25 14,100	1,156.00	-	-	-	18.14	0.75	-	10
Dec-25 14,200	1,076.00	-	-	-	17.75	0.73	-	3
Dec-25 14,300	996.00	-	-	-	17.35	0.71	-	3
Dec-25 14,400	918.00	-	-	-	16.96	0.69	-	4
Dec-25 14,500	843.00	-	-	-	16.57	0.66	-	17
Dec-25 14,600	769.00	-	-	-	16.18	0.64	-	4
Dec-25 14,700	697.00	-	-	-	15.78	0.61	-	5
Dec-25 14,800	629.00	-	-	-	15.39	0.58	-	8
Dec-25 14,900	563.00	-	-	-	15.00	0.55	-	206
Dec-25 15,000	499.00	-	-	-	14.60	0.52	-	28
Dec-25 15,100	446.00	-	-	-	14.43	0.49	-	102
Dec-25 15,200	398.00	-	-	-	14.31	0.46	-	20
Dec-25 15,300	353.00	-	-	-	14.20	0.42	-	5
Dec-25 15,400	312.00	-	-	-	14.09	0.39	-	5
Dec-25 15,500	274.00	-	-	-	13.98	0.36	-	3,003
Dec-25 15,600	240.00	-	-	-	13.87	0.33	-	12
Dec-25 15,700	208.00	-	-	-	13.76	0.30	-	2
Dec-25 15,800	179.00	-	-	-	13.65	0.27	-	18
Dec-25 15,900	154.00	-	-	-	13.54	0.24	-	15
Dec-25 16,000	131.00	122.00	122.00	122.00	13.43	0.21	5	9
Dec-25 16,100	110.00	-	-	-	13.32	0.19	-	3
Dec-25 16,200	92.00	-	-	-	13.21	0.16	-	1
Dec-25 16,500	51.00	-	-	-	12.87	0.10	-	15
Dec-25 16,600	42.00	-	-	-	12.76	0.09	-	10
Dec-25 17,000	16.00	-	-	-	12.32	0.04	-	1
Mar-26 9,000	5,985.00	-	-	-	33.91	0.97	-	5
Mar-26 10,100	4,920.00	-	-	-	30.42	0.96	-	1
Mar-26 10,500	4,536.00	-	-	-	29.15	0.95	-	1
Mar-26 10,700	4,344.00	-	-	-	28.51	0.94	-	1
Mar-26 11,200	3,870.00	-	-	-	26.93	0.93	-	4
Mar-26 12,800	2,399.00	-	-	-	21.85	0.85	-	1
Mar-26 12,900	2,311.00	-	-	-	21.53	0.84	-	1
Mar-26 13,000	2,223.00	-	-	-	21.22	0.83	-	2
Mar-26 13,500	1,794.00	-	-	-	19.63	0.78	-	1
Mar-26 13,600	1,711.00	-	-	-	19.31	0.77	-	2
Mar-26 13,700	1,629.00	-	-	-	19.00	0.76	-	1
Mar-26 14,000	1,388.00	-	-	-	18.04	0.71	-	1
Mar-26 14,500	1,011.00	-	-	-	16.46	0.63	-	1
Mar-26 14,700	871.00	-	-	-	15.82	0.59	-	21
Mar-26 14,800	804.00	-	-	-	15.51	0.57	-	2
Mar-26 15,000	676.00	-	-	-	14.87	0.52	-	10
Mar-26 15,100	622.00	-	-	-	14.70	0.50	-	20
Mar-26 15,500	436.00	-	-	-	14.19	0.40	-	1
Mar-26 15,600	395.00	-	-	-	14.06	0.38	-	20
Mar-26 15,700	357.00	-	-	-	13.94	0.35	-	21
Mar-26 15,800	321.00	295.00	295.00	295.00	13.81	0.33	1	1
Mar-26 16,000	257.00	-	-	-	13.56	0.28	-	3
Mar-26 16,300	178.00	-	-	-	13.18	0.22	-	15
Mar-26 16,400	156.00	-	-	-	13.05	0.20	-	15
Jun-26 11,400	3,591.00	-	-	-	25.31	0.88	-	32
Jun-26 13,600	1,717.00	-	-	-	19.20	0.71	-	1
Jun-26 13,700	1,640.00	-	-	-	18.92	0.70	-	4
Jun-26 14,500	1,062.00	-	-	-	16.69	0.59	-	2
Jun-26 14,900	809.00	-	-	-	15.62	0.51	-	2
Jun-26 15,000	755.00	-	-	-	15.45	0.49	-	1
Jun-26 15,200	653.00	-	-	-	15.12	0.46	-	1
Jun-26 15,800	394.00	-	-	-	14.11	0.33	-	1
Jun-26 16,000	324.00	-	-	-	13.77	0.29	-	2
Jun-26 16,100	292.00	-	-	-	13.60	0.27	-	15
Jun-26 16,500	184.00	-	-	-	12.93	0.20	-	15
Jun-26 16,600	162.00	-	-	-	12.76	0.18	-	15
Jun-26 16,700	141.00	-	-	-	12.59	0.16	-	15
Sep-26 12,200	2,863.00	-	-	-	21.79	0.82	-	32
Dec-26 8,300	6,334.00	-	-	-	30.12	0.94	-	655
Dec-26 8,600	6,053.00	-	-	-	29.45	0.94	-	1,250
Dec-26 10,500	4,319.00	-	-	-	25.19	0.88	-	30
Dec-26 12,200	2,858.00	-	-	-	21.37	0.79	-	32
Dec-26 13,000	2,220.00	-	-	-	19.58	0.73	-	1
Dec-26 15,800	518.00	-	-	-	14.11	0.35	-	2
Dec-27 14,000	1,702.00	-	-	-	18.19	0.57	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13,700	-	-	-	-	23.89	-	-	1
Aug-25 w5 14,000	-	-	-	-	22.29	-	-	1
Aug-25 w5 14,050	-	-	-	-	22.02	-	-	2
Aug-25 w5 14,100	-	-	-	-	21.75	-	-	2
Aug-25 w5 14,150	-	-	-	-	21.48	-	-	3
Aug-25 w5 14,200	-	-	-	-	21.22	-	-	1
Aug-25 w5 14,250	-	-	-	-	20.95	-	-	1
Aug-25 w5 14,300	-	-	-	-	20.68	-	-	1
Aug-25 w5 14,400	-	-	-	-	20.15	-	-	1
Aug-25 w5 14,450	-	-	-	-	19.88	-	-	2
Aug-25 w5 14,500	-	-	-	-	19.61	-	-	3
Aug-25 w5 14,550	-	-	-	-	19.34	-	-	1
Aug-25 w5 14,600	-	-	-	-	19.08	-	-	2
Aug-25 w5 14,650	-	-	-	-	18.81	-	-	1
Aug-25 w5 14,700	-	-	-	-	18.54	-	-	1
Aug-25 w5 14,750	1.00	-	-	-	18.27	-0.01	-	48
Aug-25 w5 14,775	1.00	-	-	-	18.14	-0.02	-	1
Aug-25 w5 14,800	1.00	-	-	-	18.01	-0.02	-	2
Aug-25 w5 14,825	2.00	-	-	-	17.87	-0.04	-	3
Aug-25 w5 14,850	3.00	-	-	-	17.74	-0.05	-	5
Aug-25 w5 14,875	4.00	-	-	-	17.61	-0.07	-	3
Aug-25 w5 14,900	6.00	15.00	15.00	10.00	17.47	-0.10	4	13
Aug-25 w5 14,925	9.00	-	-	-	17.34	-0.13	-	16
Aug-25 w5 14,950	13.00	-	-	-	17.20	-0.17	-	46
Aug-25 w5 15,000	23.00	55.00	55.00	35.00	16.94	-0.28	3	35
Aug-25 w5 15,050	40.00	-	-	-	16.67	-0.41	-	3
Aug-25 w5 15,100	64.00	-	-	-	16.47	-0.56	-	5
Aug-25 w5 15,150	96.00	160.00	160.00	160.00	16.35	-0.71	1	4
Aug-25 w5 15,200	134.00	120.00	120.00	120.00	16.23	-0.83	2	16
Aug-25 w5 15,250	177.00	-	-	-	16.11	-0.91	-	11
Aug-25 w5 15,300	224.00	-	-	-	15.99	-0.96	-	8
Aug-25 w5 15,350	273.00	-	-	-	15.88	-0.98	-	5
Aug-25 w5 15,400	322.00	-	-	-	15.76	-0.99	-	7
Aug-25 w5 15,450	372.00	-	-	-	15.64	-1.00	-	1
Aug-25 w5 15,600	522.00	594.00	594.00	594.00	15.29	-1.00	1	1
Aug-25 w5 16,000	922.00	-	-	-	14.34	-1.00	-	1
Sep-25 w1 14,100	1.00	-	-	-	19.06	-0.01	-	1
Sep-25 w1 14,300	3.00	-	-	-	18.02	-0.02	-	1
Sep-25 w1 14,350	4.00	-	-	-	17.75	-0.03	-	1
Sep-25 w1 14,500	10.00	-	-	-	16.97	-0.06	-	5
Sep-25 w1 14,625	17.00	26.00	26.00	26.00	16.31	-0.10	1	1
Sep-25 w1 14,700	25.00	21.00	21.00	21.00	15.92	-0.14	5	5
Sep-25 w1 14,775	35.00	30.00	30.00	30.00	15.53	-0.18	1	1
Sep-25 w1 14,800	39.00	-	-	-	15.40	-0.20	-	7
Sep-25 w1 14,850	49.00	-	-	-	15.14	-0.24	-	1
Sep-25 w1 14,900	60.00	52.00	52.00	52.00	14.87	-0.29	1	2
Sep-25 w1 14,950	74.00	63.00	63.00	63.00	14.61	-0.34	1	2
Sep-25 w1 15,000	91.00	79.00	79.00	79.00	14.35	-0.39	1	2
Sep-25 w1 15,050	110.00	-	-	-	14.09	-0.45	-	3
Sep-25 w1 15,100	133.00	-	-	-	13.87	-0.52	-	3
Sep-25 w1 15,150	159.00	-	-	-	13.76	-0.58	-	2
Sep-25 w1 15,200	189.00	-	-	-	13.64	-0.64	-	3
Sep-25 w1 15,250	222.00	-	-	-	13.52	-0.70	-	7
Sep-25 w1 15,300	258.00	-	-	-	13.41	-0.76	-	2
Sep-25 w1 15,350	297.00	-	-	-	13.29	-0.81	-	1
Sep-25 w1 15,450	381.00	-	-	-	13.06	-0.89	-	1
Sep-25 w2 14,500	39.00	-	-	-	18.08	-0.14	-	10
Sep-25 w2 14,750	78.00	-	-	-	16.79	-0.25	-	3
Sep-25 w2 14,800	89.00	-	-	-	16.53	-0.28	-	1
Sep-25 w2 14,850	101.00	-	-	-	16.28	-0.31	-	1
Sep-25 w2 14,900	115.00	107.00	107.00	107.00	16.02	-0.34	1	2
Sep-25 w2 14,950	131.00	-	-	-	15.76	-0.38	-	5
Sep-25 w2 15,000	149.00	-	-	-	15.50	-0.42	-	2
Sep-25 w2 15,050	168.00	-	-	-	15.24	-0.46	-	2
Sep-25 w2 15,100	190.00	-	-	-	15.01	-0.50	-	10
Sep-25 w2 15,150	215.00	-	-	-	14.90	-0.55	-	1
Sep-25 w2 15,200	243.00	-	-	-	14.78	-0.59	-	1
Sep-25 w2 15,250	273.00	-	-	-	14.67	-0.63	-	2
Sep-25 w2 15,300	305.00	346.00	346.00	289.00	14.56	-0.67	7	119
Sep-25 w2 15,350	339.00	-	-	-	14.44	-0.71	-	1
Sep-25 w2 15,400	375.00	-	-	-	14.33	-0.75	-	2
Sep-25 6,400	-	-	-	-	57.67	-	-	1
Sep-25 6,600	-	-	-	-	56.69	-	-	2
Sep-25 6,900	-	-	-	-	55.21	-	-	1
Sep-25 8,000	-	-	-	-	49.82	-	-	1
Sep-25 8,400	-	-	-	-	47.86	-	-	1
Sep-25 8,500	-	-	-	-	47.37	-	-	10
Sep-25 8,600	-	-	-	-	46.88	-	-	2
Sep-25 8,700	-	-	-	-	46.39	-	-	7
Sep-25 8,800	-	-	-	-	45.90	-	-	7
Sep-25 8,900	-	-	-	-	45.41	-	-	12
Sep-25 9,000	-	-	-	-	44.92	-	-	13
Sep-25 9,100	-	-	-	-	44.43	-	-	5
Sep-25 9,200	-	-	-	-	43.94	-	-	5
Sep-25 9,300	-	-	-	-	43.45	-	-	2
Sep-25 9,400	-	-	-	-	42.96	-	-	3
Sep-25 9,500	-	-	-	-	42.47	-	-	5
Sep-25 9,700	-	-	-	-	41.49	-	-	5
Sep-25 9,800	-	-	-	-	41.00	-	-	5
Sep-25 9,900	-	-	-	-	40.51	-	-	27
Sep-25 10,000	-	-	-	-	40.02	-	-	7
Sep-25 10,100	-	-	-	-	39.53	-	-	7
Sep-25 10,200	-	-	-	-	39.04	-	-	6
Sep-25 10,300	-	-	-	-	38.55	-	-	11
Sep-25 10,400	-	-	-	-	38.06	-	-	18
Sep-25 10,500	-	-	-	-	37.57	-	-	8
Sep-25 10,600	-	-	-	-	37.08	-	-	11
Sep-25 10,700	-	-	-	-	36.59	-	-	16
Sep-25 10,800	-	-	-	-	36.10	-	-	5
Sep-25 10,900	-	-	-	-	35.61	-	-	10
Sep-25 11,000	-	-	-	-	35.12	-	-	101
Sep-25 11,100	-	-	-	-	34.62	-	-	100
Sep-25 11,200	-	-	-	-	34.13	-	-	10
Sep-25 11,300	-	-	-	-	33.64	-	-	3
Sep-25 11,500	-	-	-	-	32.66	-	-	2
Sep-25 11,600	-	-	-	-	32.17	-	-	4
Sep-25 11,700	-	-	-	-	31.68	-	-	5
Sep-25 11,900	-	-	-	-	30.70	-	-	22
Sep-25 12,000	-	-	-	-	30.21	-	-	80
Sep-25 12,100	-	-	-	-	29.72	-	-	1
Sep-25 12,200	-	-	-	-	29.23	-	-	12
Sep-25 12,300	1.00	-	-	-	28.74	-	-	7
Sep-25 12,400	1.00	-	-	-	28.25	-	-	13
Sep-25 12,500	1.00	-	-	-	27.76	-	-	11
Sep-25 12,600	1.00	-	-	-	27.27	-	-	6
Sep-25 12,700	1.00	-	-	-	26.78	-	-	102
Sep-25 12,800	2.00	-	-	-	26.29	-0.01	-	30
Sep-25 12,900	2.00	-	-	-	25.80	-0.01	-	10
Sep-25 13,000	2.00	-	-	-	25.31	-0.01	-	48
Sep-25 13,100	3.00	-	-	-	24.82	-0.01	-	8
Sep-25 13,200	4.00	-	-	-	24.33	-0.01	-	8
Sep-25 13,250	4.00	-	-	-	24.09	-0.01	-	2
Sep-25 13,300	5.00	-	-	-	23.84	-0.01	-	7
Sep-25 13,400	6.00	-	-	-	23.35	-0.02	-	5
Sep-25 13,500	7.00	-	-	-	22.86	-0.02	-	12
Sep-25 13,550	8.00	-	-	-	22.61	-0.02	-	1
Sep-25 13,600	9.00	-	-	-	22.37	-0.03	-	7
Sep-25 13,650	10.00	-	-	-	22.12	-0.03	-	161
Sep-25 13,700	11.00	-	-	-	21.88	-0.03	-	11
Sep-25 13,750	13.00	-	-	-	21.63	-0.04	-	7
Sep-25 13,800	14.00	-	-	-	21.39	-0.04	-	24
Sep-25 13,900	17.00	24.00	24.00	24.00	20.90	-0.05	1	8
Sep-25 13,950	20.00	24.00	24.00	24.00	20.65	-0.06	1	5
Sep-25 14,000	22.00	26.00	31.00	26.00	20.41	-0.06	4	89
Sep-25 14,050	24.00	-	-	-	20.16	-0.07	-	5
Sep-25 14,100	27.00	-	-	-	19.92	-0.08	-	24
Sep-25 14,150	30.00	-	-	-	19.67	-0.09	-	2
Sep-25 14,200	34.00	-	-	-	19.43	-0.10	-	6
Sep-25 14,250	38.00	-	-	-	19.18	-0.11	-	6
Sep-25 14,300	42.00	-	-	-	18.94	-0.12	-	63
Sep-25 14,350	47.00	58.00	58.00	58.00	18.69	-0.13	1	9
Sep-25 14,400	52.00	-	-	-	18.45	-0.15	-	16
Sep-25 14,500	65.00	80.00	80.00	80.00	17.96	-0.18	1	32
Sep-25 14,550	73.00	-	-	-	17.71	-0.19	-	1
Sep-25 14,600	81.00	-	-	-	17.47	-0.21	-	105
Sep-25 14,650	90.00	-	-	-	17.22	-0.23	-	100
Sep-25 14,700	100.00	-	-	-	16.98	-0.26	-	8
Sep-25 14,800	123.00	120.00	149.00	120.00	16.49	-0.31	3	14
Sep-25 14,850	137.00	145.00	145.00	145.00	16.24	-0.33	1	8
Sep-25 14,900	152.00	-	-	-	16.00	-0.36	-	19
Sep-25 14,950	168.00	-	-	-	15.75	-0.39	-	3
Sep-25 15,000	185.00	190.00	200.00	173.00	15.51	-0.43	6	539
Sep-25 15,050	205.00	-	-	-	15.26	-0.46	-	6
Sep-25 15,100	226.00	220.00	240.00	220.00	15.03	-0.50	4	20
Sep-25 15,150	251.00	-	-	-	14.94	-0.53	-	7
Sep-25 15,200	278.00	260.00	260.00	260.00	14.85	-0.57	1	27
Sep-25 15,250	307.00	-	-	-	14.77	-0.60	-	22
Sep-25 15,300	337.00	385.00	385.00	385.00	14.68	-0.64	1	239
Sep-25 15,350	369.00	-	-	-	14.59	-0.67	-	20
Sep-25 15,400	403.00	390.00	393.00	388.00	14.50	-0.70	3	9
Sep-25 15,500	476.00	-	-	-	14.32	-0.77	-	17
Sep-25 15,600	554.00	-	-	-	14.15	-0.82	-	2
Sep-25 15,700	638.00	-	-	-	13.97	-0.87	-	1
Sep-25 16,000	912.00	-	-	-	13.44	-0.96	-	1
Oct-25 12,500	14.00	-	-	-	26.38	-0.02	-	1
Oct-25 12,600	16.00	-	-	-	25.93	-0.03	-	1
Oct-25 12,800	20.00	-	-	-	25.02	-0.04	-	2
Oct-25 13,000	26.00	-	-	-	24.11	-0.04	-	1
Oct-25 13,050	27.00	-	-	-	23.89	-0.05	-	2
Oct-25 13,150	30.00	40.00	40.00	40.00	23.44	-0.05	3	3
Oct-25 13,300	36.00	-	-	-	22.76	-0.06	-	1
Oct-25 13,450	43.00	-	-	-	22.08	-0.08	-	4
Oct-25 13,500	46.00	-	-	-	21.85	-0.08	-	1
Oct-25 13,600	52.00	-	-	-	21.40	-0.09	-	6
Oct-25 13,700	58.00	-	-	-	20.94	-0.10	-	1
Oct-25 13,800	66.00	-	-	-	20.49	-0.11	-	2
Oct-25 13,950	79.00	-	-	-	19.81	-0.14	-	2
Oct-25 14,000	84.00	-	-	-	19.58	-0.14	-	6
Oct-25 14,050	90.00	-	-	-	19.36	-0.15	-	1
Oct-25 14,100	95.00	94.00	97.00	94.00	19.13	-0.16	2	8
Oct-25 14,150	102.00	107.00	107.00	107.00	18.91	-0.17	1	5
Oct-25 14,200	108.00	-	-	-	18.68	-0.18	-	4
Oct-25 14,250	115.00	-	-	-	18.45	-0.19	-	2
Oct-25 14,300	122.00	-	-	-	18.23	-0.21	-	101
Oct-25 14,350	130.00	-	-	-	18.00	-0.22	-	4
Oct-25 14,400	139.00	-	-	-	17.77	-0.23	-	8
Oct-25 14,450	148.00	-	-	-	17.55	-0.24	-	1
Oct-25 14,500	157.00	-	-	-	17.32	-0.26	-	7
Oct-25 14,550	167.00	-	-	-	17.09	-0.27	-	1
Oct-25 14,600	178.00	-	-	-	16.87	-0.29	-	1
Oct-25 14,650	190.00	-	-	-	16.64	-0.31	-	1
Oct-25 14,750	215.00	-	-	-	16.19	-0.34	-	1
Oct-25 14,800	229.00	254.00	254.00	254.00	15.96	-0.36	1	5
Oct-25 14,850	244.00	-	-	-	15.73	-0.38	-	2
Oct-25 14,900	260.00	-	-	-	15.51	-0.40	-	3
Oct-25 14,950	277.00	-	-	-	15.28	-0.42	-	1
Oct-25 15,000	295.00	-	-	-	15.06	-0.45	-	83
Oct-25 15,100	335.00	-	-	-	14.65	-0.50	-	1
Oct-25 15,200	387.00	-	-	-	14.53	-0.54	-	1
Oct-25 15,250	414.00	-	-	-	14.47	-0.57	-	2
Oct-25 15,500	570.00	-	-	-	14.17	-0.69	-	11
Oct-25 15,600	640.00	-	-	-	14.04	-0.73	-	8
Oct-25 15,650	676.00	-	-	-	13.98	-0.75	-	2
Nov-25 13,700	119.00	-	-	-	19.62	-0.15	-	1
Nov-25 14,700	290.00	-	-	-	15.23	-0.36	-	1
Nov-25 14,800	319.00	-	-	-	14.79	-0.40	-	1
Nov-25 15,000	386.00	391.00	391.00	388.00	13.91	-0.47	3	5
Nov-25 15,200	484.00	-	-	-	13.59	-0.55	-	2
Dec-25 6,500	1.00	-	-	-	47.37	-	-	1
Dec-25 6,600	1.00	-	-	-	46.98	-	-	2
Dec-25 6,900	1.00	-	-	-	45.80	-	-	1
Dec-25 7,000	1.00	-	-	-	45.41	-	-	711
Dec-25 7,400	1.00	-	-	-	43.84	-	-	2
Dec-25 7,600	2.00	-	-	-	43.05	-	-	2
Dec-25 7,900	2.00	-	-	-	41.88	-	-	4
Dec-25 8,000	3.00	3.00	3.00	3.00	41.48	-	1	11
Dec-25 8,100	3.00	-	-	-	41.09	-	-	1
Dec-25 8,300	3.00	-	-	-	40.31	-	-	5
Dec-25 8,600	4.00	-	-	-	39.13	-	-	5,002
Dec-25 8,700	5.00	-	-	-	38.73	-	-	1
Dec-25 8,900	5.00	-	-	-	37.95	-0.01	-	2
Dec-25 9,000	6.00	-	-	-	37.56	-0.01	-	503
Dec-25 9,100	6.00	-	-	-	37.16	-0.01	-	1
Dec-25 9,400	8.00	-	-	-	35.99	-0.01	-	1
Dec-25 9,500	9.00	-	-	-	35.59	-0.01	-	10
Dec-25 9,600	9.00	-	-	-	35.20	-0.01	-	2
Dec-25 9,900	12.00	-	-	-	34.02	-0.01	-	1
Dec-25 10,000	12.00	-	-	-	33.63	-0.01	-	6
Dec-25 10,100	13.00	-	-	-	33.24	-0.01	-	1
Dec-25 10,200	14.00	-	-	-	32.84	-0.01	-	2
Dec-25 10,500	18.00	-	-	-	31.67	-0.02	-	12
Dec-25 10,600	19.00	-	-	-	31.27	-0.02	-	18,000
Dec-25 10,800	22.00	-	-	-	30.49	-0.02	-	32
Dec-25 10,900	23.00	-	-	-	30.10	-0.02	-	1
Dec-25 11,000	25.00	-	-	-	29.70	-0.03	-	10,010
Dec-25 11,100	27.00	-	-	-	29.31	-0.03	-	1,500
Dec-25 11,200	29.00	-	-	-	28.92	-0.03	-	1,000
Dec-25 11,300	31.00	-	-	-	28.52	-0.03	-	6,001
Dec-25 11,400	33.00	-	-	-	28.13	-0.03	-	15,002
Dec-25 11,500	35.00	-	-	-	27.74	-0.04	-	1,511
Dec-25 11,600	38.00	-	-	-	27.35	-0.04	-	11,002
Dec-25 11,700	40.00	-	-	-	26.95	-0.04	-	10
Dec-25 11,800	43.00	-	-	-	26.56	-0.04	-	3,007
Dec-25 11,900	46.00	-	-	-	26.17	-0.05	-	5,015
Dec-25 12,000	50.00	-	-	-	25.78	-0.05	-	48
Dec-25 12,100	53.00	-	-	-	25.38	-0.06	-	160
Dec-25 12,200	57.00	-	-	-	24.99	-0.06	-	357
Dec-25 12,300	61.00	-	-	-	24.60	-0.06	-	2
Dec-25 12,400	65.00	-	-	-	24.20	-0.07	-	164
Dec-25 12,500	70.00	-	-	-	23.81	-0.07	-	10
Dec-25 12,600	75.00	-	-	-	23.42	-0.08	-	3
Dec-25 12,700	80.00	-	-	-	23.03	-0.09	-	109
Dec-25 12,800	86.00	-	-	-	22.63	-0.09	-	7
Dec-25 12,900	92.00	-	-	-	22.24	-0.10	-	6
Dec-25 13,000	99.00	95.00	95.00	95.00	21.85	-0.11	1	5,025
Dec-25 13,100	106.00	-	-	-	21.46	-0.11	-	2
Dec-25 13,200	114.00	-	-	-	21.06	-0.12	-	9
Dec-25 13,300	122.00	-	-	-	20.67	-0.13	-	2
Dec-25 13,400	132.00	-	-	-	20.28	-0.14	-	8
Dec-25 13,500	142.00	-	-	-	19.88	-0.15	-	23
Dec-25 13,600	152.00	-	-	-	19.49	-0.17	-	268
Dec-25 13,700	164.00	-	-	-	19.10	-0.18	-	3
Dec-25 13,800	177.00	-	-	-	18.71	-0.19	-	2
Dec-25 13,900	191.00	-	-	-	18.31	-0.21	-	6
Dec-25 14,000	206.00	-	-	-	17.92	-0.22	-	18
Dec-25 14,100	222.00	-	-	-	17.53	-0.24	-	1
Dec-25 14,200	240.00	-	-	-	17.14	-0.26	-	5
Dec-25 14,300	259.00	-	-	-	16.74	-0.28	-	9
Dec-25 14,400	280.00	-	-	-	16.35	-0.30	-	6
Dec-25 14,500	303.00	-	-	-	15.96	-0.33	-	18
Dec-25 14,600	329.00	-	-	-	15.57	-0.35	-	6
Dec-25 14,700	356.00	-	-	-	15.17	-0.38	-	2
Dec-25 14,800	386.00	-	-	-	14.78	-0.41	-	3
Dec-25 15,000	455.00	-	-	-	13.99	-0.47	-	15
Dec-25 15,100	501.00	-	-	-	13.82	-0.51	-	1
Dec-25 15,200	553.00	-	-	-	13.70	-0.54	-	16
Dec-25 15,300	608.00	-	-	-	13.59	-0.58	-	2
Dec-25 15,500	728.00	-	-	-	13.37	-0.64	-	6
Dec-25 15,600	794.00	-	-	-	13.26	-0.68	-	2
Dec-25 16,000	1,086.00	-	-	-	12.82	-0.79	-	4
Mar-26 8,000	9.00	-	-	-	35.53	-0.01	-	4
Mar-26 9,900	31.00	-	-	-	29.50	-0.02	-	1
Mar-26 10,000	33.00	-	-	-	29.18	-0.02	-	6
Mar-26 10,200	37.00	-	-	-	28.55	-0.03	-	1
Mar-26 10,700	49.00	-	-	-	26.96	-0.04	-	2
Mar-26 11,200	66.00	-	-	-	25.38	-0.05	-	10
Mar-26 11,500	77.00	-	-	-	24.43	-0.06	-	1
Mar-26 11,600	82.00	-	-	-	24.11	-0.06	-	2
Mar-26 11,800	91.00	-	-	-	23.47	-0.07	-	2
Mar-26 12,000	102.00	-	-	-	22.84	-0.08	-	1
Mar-26 12,500	134.00	-	-	-	21.25	-0.11	-	1
Mar-26 12,800	159.00	-	-	-	20.30	-0.13	-	1
Mar-26 12,900	168.00	-	-	-	19.98	-0.14	-	20
Mar-26 13,000	178.00	-	-	-	19.67	-0.14	-	1
Mar-26 13,200	199.00	-	-	-	19.03	-0.16	-	1
Mar-26 13,500	236.00	-	-	-	18.08	-0.19	-	2
Mar-26 14,000	315.00	-	-	-	16.49	-0.26	-	3
Mar-26 14,100	335.00	-	-	-	16.18	-0.28	-	1
Mar-26 14,300	377.00	-	-	-	15.54	-0.31	-	2
Mar-26 14,500	426.00	-	-	-	14.91	-0.35	-	1
Mar-26 14,700	482.00	-	-	-	14.27	-0.39	-	1
Mar-26 14,800	513.00	-	-	-	13.96	-0.42	-	1
Mar-26 15,000	581.00	-	-	-	13.32	-0.47	-	8
Mar-26 15,200	674.00	-	-	-	13.02	-0.52	-	4
Mar-26 15,300	726.00	-	-	-	12.89	-0.55	-	4
Mar-26 15,400	781.00	-	-	-	12.77	-0.58	-	2
Mar-26 15,500	838.00	-	-	-	12.64	-0.60	-	2
Mar-26 15,700	960.00	-	-	-	12.39	-0.66	-	1
Mar-26 16,500	1,551.00	-	-	-	11.38	-0.84	-	3
Jun-26 8,000	19.00	-	-	-	32.18	-0.01	-	300
Jun-26 9,500	46.00	-	-	-	28.01	-0.03	-	350
Jun-26 10,200	67.00	-	-	-	26.06	-0.04	-	1
Jun-26 10,900	95.00	-	-	-	24.12	-0.06	-	1
Jun-26 11,300	116.00	-	-	-	23.00	-0.08	-	32
Jun-26 11,400	122.00	-	-	-	22.72	-0.08	-	32
Jun-26 11,500	128.00	-	-	-	22.45	-0.08	-	32
Jun-26 11,600	135.00	-	-	-	22.17	-0.09	-	32
Jun-26 12,000	164.00	-	-	-	21.06	-0.11	-	1
Jun-26 12,500	209.00	-	-	-	19.67	-0.14	-	1
Jun-26 13,000	267.00	-	-	-	18.28	-0.18	-	1
Jun-26 13,800	397.00	-	-	-	16.05	-0.28	-	1
Jun-26 14,000	440.00	-	-	-	15.50	-0.30	-	1
Jun-26 14,700	634.00	-	-	-	13.55	-0.43	-	1
Sep-26 14,100	581.00	-	-	-	15.17	-0.34	-	1
Sep-26 15,000	893.00	-	-	-	13.17	-0.50	-	2
Dec-26 8,600	55.00	-	-	-	26.96	-0.03	-	1,250
Dec-26 11,300	204.00	-	-	-	20.90	-0.11	-	1
Dec-26 14,000	640.00	-	-	-	14.85	-0.34	-	1
Dec-26 15,000	995.00	-	-	-	12.82	-0.51	-	1
Mar-27 13,800	660.00	-	-	-	15.16	-0.32	-	32

STOCK OPTIONS

	Previous Close	174.50		28/08/25
	ACCIONA Close	173.30		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	38.46	-	-	-	31.51	1.00	-	2
Sep-25 170.00	6.11	-	-	-	24.37	0.64	-	1
Sep-25 175.00	3.37	-	-	-	23.64	0.45	-	1
Sep-25 180.00	1.65	-	-	-	23.48	0.27	-	1
Dec-25 135.00	39.90	-	-	-	30.75	0.94	-	2
Dec-25 140.00	35.31	-	-	-	29.85	0.92	-	3
Dec-25 145.00	30.80	-	-	-	28.95	0.89	-	3
Dec-25 150.00	26.49	-	-	-	28.04	0.85	-	1
Dec-25 155.00	22.39	-	-	-	27.14	0.80	-	1
Dec-25 160.00	18.46	-	-	-	26.23	0.75	-	3
Dec-25 175.00	8.93	-	-	-	23.78	0.52	-	2
Mar-26 125.00	50.66	-	-	-	30.51	0.95	-	6
Mar-26 135.00	41.62	-	-	-	29.14	0.90	-	1
Mar-26 150.00	29.15	-	-	-	27.09	0.81	-	2
Mar-26 160.00	21.72	-	-	-	25.73	0.71	-	3
Mar-26 180.00	10.31	-	-	-	23.76	0.47	-	2
Jun-26 130.00	47.36	-	-	-	28.02	0.91	-	4
Jun-26 135.00	43.15	-	-	-	27.50	0.88	-	1
Jun-26 175.00	15.12	-	-	-	23.49	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	42.41	-	-	188
Sep-25 94.00	-	-	-	-	39.97	-	-	5
Sep-25 100.00	-	-	-	-	38.74	-	-	5
Sep-25 115.00	-	-	-	-	35.69	-	-	3
Sep-25 120.00	-	-	-	-	34.67	-	-	5
Sep-25 125.00	-	-	-	-	33.65	-	-	2
Sep-25 135.00	-	-	-	-	31.61	-	-	1
Sep-25 140.00	0.01	-	-	-	30.59	-	-	1
Sep-25 155.00	0.22	-	-	-	27.53	-0.04	-	1
Sep-25 160.00	0.57	-	-	-	26.51	-0.10	-	2
Sep-25 165.00	1.29	-	-	-	25.49	-0.20	-	262
Oct-25 150.00	0.58	-	-	-	27.86	-0.07	-	2,000
Dec-25 82.00	-	-	-	-	39.79	-	-	230
Dec-25 100.00	0.03	-	-	-	36.53	-	-	1
Dec-25 115.00	0.13	-	-	-	33.82	-0.01	-	2
Dec-25 130.00	0.49	-	-	-	31.11	-0.04	-	4
Mar-26 82.00	0.02	-	-	-	35.89	-	-	47
Mar-26 150.00	4.10	-	-	-	26.60	-0.19	-	2
Mar-26 170.00	10.00	-	-	-	23.87	-0.41	-	2
Jun-26 120.00	1.13	-	-	-	28.76	-0.05	-	1

	Previous Close	23.78		28/08/25
	ACCIONA ENERGIA Close	23.58		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.99	-	-	-	27.98	0.66	-	1
Sep-25 24.00	0.47	-	-	-	27.46	0.42	-	10
Sep-25 25.00	0.18	0.15	0.15	0.15	27.32	0.21	5	30
Sep-25 27.00	0.01	-	-	-	27.04	0.02	-	1
Dec-25 18.00	5.79	-	-	-	31.85	0.95	-	10
Dec-25 21.00	3.21	-	-	-	29.65	0.79	-	13
Dec-25 23.00	1.86	-	-	-	28.18	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	34.27	-	-	10
Sep-25 18.50	-	-	-	-	31.89	-	-	2
Sep-25 23.00	0.39	-	-	-	28.33	-0.34	-	1
Oct-25 22.00	0.38	-	-	-	29.30	-0.24	-	1

	Previous Close	10.62		28/08/25
	ACERINOX Close	10.65		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.31	-	-	-	20.77	0.63	-	20
Sep-25 11.00	0.08	-	-	-	19.70	0.27	-	24
Sep-25 11.50	0.01	-	-	-	18.73	0.05	-	14
Sep-25 12.00	-	-	-	-	17.76	-	-	4
Oct-25 11.00	0.19	-	-	-	20.15	0.36	-	1
Oct-25 12.00	0.01	-	-	-	18.21	0.04	-	1
Nov-25 12.00	0.05	-	-	-	18.68	0.11	-	8
Dec-25 8.00	2.72	-	-	-	28.59	0.97	-	1
Dec-25 9.00	1.78	-	-	-	25.90	0.90	-	1
Dec-25 9.50	1.35	-	-	-	24.56	0.83	-	4
Dec-25 9.75	1.15	-	-	-	23.88	0.78	-	25
Dec-25 10.00	0.96	-	-	-	23.21	0.72	-	1
Dec-25 10.50	0.63	-	-	-	21.86	0.59	-	24
Dec-25 11.00	0.37	-	-	-	20.78	0.43	-	26
Dec-25 11.50	0.20	-	-	-	19.81	0.28	-	44
Dec-25 12.00	0.08	-	-	-	18.84	0.15	-	50
Dec-25 12.50	0.03	-	-	-	17.87	0.07	-	1
Dec-25 14.00	-	-	-	-	14.96	-	-	45
Mar-26 10.00	1.11	-	-	-	24.95	0.69	-	3
Mar-26 10.50	0.79	-	-	-	23.59	0.58	-	44
Mar-26 11.00	0.52	-	-	-	22.36	0.46	-	32
Mar-26 11.50	0.32	-	-	-	21.18	0.34	-	5
Jun-26 8.25	2.59	-	-	-	30.36	0.89	-	2
Jun-26 9.00	1.96	-	-	-	28.39	0.81	-	5
Jun-26 9.75	1.40	-	-	-	26.42	0.70	-	5
Jun-26 10.00	1.24	-	-	-	25.76	0.66	-	5
Jun-26 10.50	0.93	-	-	-	24.44	0.57	-	10
Jun-26 11.50	0.47	-	-	-	22.56	0.37	-	25
Jun-26 12.00	0.32	-	-	-	21.68	0.28	-	1
Jun-26 12.50	0.20	-	-	-	20.81	0.20	-	25
Sep-26 9.00	2.02	-	-	-	29.63	0.79	-	1
Dec-26 9.00	2.10	-	-	-	30.33	0.77	-	50
Dec-26 9.25	1.93	-	-	-	29.77	0.74	-	3
Dec-26 9.50	1.76	-	-	-	29.22	0.70	-	7
Dec-26 9.75	1.60	-	-	-	28.66	0.67	-	2
Jun-27 9.00	2.21	-	-	-	31.40	0.74	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	26.59	-	-	15
Sep-25 8.50	-	-	-	-	25.93	-	-	104
Sep-25 8.75	-	-	-	-	25.28	-	-	40
Sep-25 9.00	-	-	-	-	24.62	-	-	10
Sep-25 9.25	-	-	-	-	23.96	-0.01	-	263
Sep-25 9.50	-	-	-	-	23.30	-0.02	-	133
Sep-25 9.75	0.01	-	-	-	22.65	-0.05	-	1
Sep-25 10.00	0.03	-	-	-	21.99	-0.11	-	66
Sep-25 10.50	0.14	-	-	-	20.67	-0.37	-	156
Sep-25 11.00	0.42	-	-	-	19.60	-0.74	-	9
Oct-25 9.25	0.02	-	-	-	23.67	-0.05	-	1
Oct-25 9.50	0.03	-	-	-	23.01	-0.08	-	4
Oct-25 9.75	0.06	-	-	-	22.36	-0.13	-	1
Oct-25 10.50	0.24	-	-	-	20.38	-0.40	-	2
Dec-25 8.00	0.02	-	-	-	27.45	-0.02	-	1
Dec-25 8.50	0.03	-	-	-	26.11	-0.05	-	27
Dec-25 9.00	0.07	-	-	-	24.76	-0.09	-	54
Dec-25 9.25	0.09	-	-	-	24.09	-0.12	-	4
Dec-25 9.50	0.13	-	-	-	23.42	-0.16	-	21
Dec-25 10.00	0.23	-	-	-	22.07	-0.27	-	22
Dec-25 10.50	0.39	-	-	-	20.72	-0.41	-	242
Dec-25 11.00	0.64	-	-	-	19.64	-0.58	-	27
Dec-25 12.00	1.38	-	-	-	17.70	-0.90	-	2
Mar-26 7.00	0.03	-	-	-	30.17	-0.03	-	150
Mar-26 7.25	0.04	-	-	-	29.49	-0.04	-	150
Mar-26 7.50	0.05	-	-	-	28.81	-0.05	-	150
Mar-26 7.75	0.07	-	-	-	28.13	-0.07	-	150
Mar-26 8.00	0.09	-	-	-	27.45	-0.08	-	1
Mar-26 8.50	0.14	-	-	-	26.08	-0.13	-	10
Mar-26 8.75	0.17	-	-	-	25.40	-0.15	-	1
Mar-26 9.00	0.22	-	-	-	24.72	-0.19	-	30
Mar-26 9.25	0.27	-	-	-	24.04	-0.23	-	24
Mar-26 9.75	0.40	-	-	-	22.68	-0.32	-	4
Mar-26 10.00	0.48	-	-	-	22.00	-0.37	-	31
Mar-26 14.00	3.57	-	-	-	12.37	-1.00	-	1
Jun-26 8.50	0.19	-	-	-	24.45	-0.15	-	20
Jun-26 9.50	0.39	-	-	-	21.82	-0.28	-	1
Jun-26 9.75	0.46	-	-	-	21.17	-0.32	-	4
Jun-26 10.00	0.55	-	-	-	20.51	-0.37	-	60
Jun-26 10.50	0.74	-	-	-	19.19	-0.48	-	2
Jun-26 12.50	2.13	-	-	-	15.56	-0.91	-	2
Sep-26 9.00	0.40	-	-	-	22.14	-0.26	-	1
Dec-26 10.00	0.85	-	-	-	21.05	-0.42	-	10
Dec-26 11.00	1.36	-	-	-	19.14	-0.60	-	1
Mar-27 8.00	0.37	-	-	-	24.44	-0.19	-	2
Jun-27 8.75	0.57	-	-	-	21.74	-0.28	-	1
Jun-27 10.00	1.04	-	-	-	19.43	-0.46	-	243

	Previous Close	64.30		28/08/25
	ACS Close	64.90		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 54.00	10.97	-	-	-	29.43	1.00	-	24
Sep-25 56.00	8.99	-	-	-	27.95	0.99	-	30
Sep-25 58.00	7.03	-	-	-	26.47	0.96	-	51
Sep-25 60.00	5.15	-	-	-	24.99	0.91	-	31
Sep-25 62.00	3.41	2.90	2.90	2.90	23.51	0.80	8	18
Sep-25 66.00	0.91	0.60	0.60	0.60	21.16	0.39	6	7
Sep-25 68.00	0.35	-	-	-	20.76	0.19	-	1
Oct-25 66.00	1.66	-	-	-	21.46	0.45	-	2
Oct-25 68.00	0.93	-	-	-	21.08	0.30	-	1
Oct-25 70.00	0.48	-	-	-	20.70	0.18	-	1
Dec-25 50.00	15.50	15.50	15.50	15.50	31.91	0.94	1	3
Dec-25 52.00	13.64	-	-	-	30.59	0.92	-	1
Dec-25 54.00	11.81	-	-	-	29.26	0.89	-	4
Dec-25 56.00	10.06	-	-	-	27.94	0.86	-	5
Dec-25 60.00	6.75	-	-	-	25.29	0.75	-	35
Dec-25 62.00	5.28	-	-	-	23.96	0.67	-	5
Dec-25 64.00	3.95	3.30	3.30	3.30	22.64	0.59	8	18
Dec-25 66.00	2.86	-	-	-	21.84	0.49	-	12
Dec-25 68.00	2.03	-	-	-	21.48	0.39	-	27
Dec-25 70.00	1.37	-	-	-	21.12	0.30	-	75
Dec-25 72.00	0.88	-	-	-	20.76	0.22	-	26
Mar-26 47.00	18.63	-	-	-	31.28	0.94	-	1
Mar-26 48.00	17.71	-	-	-	30.78	0.93	-	27
Mar-26 49.00	16.79	-	-	-	30.28	0.92	-	25
Mar-26 50.00	15.87	-	-	-	29.78	0.91	-	20
Mar-26 52.00	14.11	-	-	-	28.79	0.88	-	50
Mar-26 54.00	12.36	-	-	-	27.79	0.85	-	27
Mar-26 56.00	10.73	-	-	-	26.79	0.81	-	52
Mar-26 58.00	9.12	-	-	-	25.80	0.77	-	25
Mar-26 60.00	7.65	-	-	-	24.80	0.71	-	1
Mar-26 62.00	6.26	-	-	-	23.80	0.65	-	25
Mar-26 64.00	4.98	-	-	-	22.81	0.58	-	1
Mar-26 66.00	3.94	3.60	3.60	3.60	22.18	0.51	10	85
Mar-26 68.00	3.06	-	-	-	21.87	0.43	-	5
Mar-26 70.00	2.34	-	-	-	21.55	0.36	-	28
Mar-26 72.00	1.76	-	-	-	21.23	0.29	-	50
Jun-26 48.00	18.01	-	-	-	29.17	0.91	-	1
Jun-26 56.00	11.37	-	-	-	25.89	0.78	-	2
Jun-26 58.00	9.90	-	-	-	25.07	0.74	-	1
Jun-26 68.00	3.96	-	-	-	21.80	0.46	-	50
Jun-26 70.00	3.24	-	-	-	21.52	0.40	-	50
Sep-26 52.00	14.67	-	-	-	26.95	0.85	-	2
Sep-26 56.00	11.55	-	-	-	25.60	0.78	-	25
Sep-26 58.00	10.09	-	-	-	24.92	0.73	-	1
Dec-26 70.00	4.26	3.64	3.64	3.64	22.11	0.43	10	10
Mar-27 56.00	12.28	-	-	-	25.46	0.75	-	25
Jun-27 54.00	14.11	13.81	13.81	13.81	25.85	0.77	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	49.46	-	-	1
Sep-25 33.00	-	-	-	-	45.02	-	-	35
Sep-25 34.00	-	-	-	-	44.28	-	-	25
Sep-25 35.00	-	-	-	-	43.54	-	-	100
Sep-25 36.00	-	-	-	-	42.80	-	-	25
Sep-25 37.00	-	-	-	-	42.06	-	-	1
Sep-25 39.00	-	-	-	-	40.59	-	-	27
Sep-25 40.00	-	-	-	-	39.85	-	-	20
Sep-25 45.00	-	-	-	-	36.15	-	-	75
Sep-25 46.00	-	-	-	-	35.41	-	-	35
Sep-25 47.00	-	-	-	-	34.67	-	-	2
Sep-25 48.00	-	-	-	-	33.93	-	-	45
Sep-25 49.00	-	-	-	-	33.19	-	-	55
Sep-25 50.00	-	-	-	-	32.45	-	-	2
Sep-25 52.00	-	-	-	-	30.97	-	-	1
Sep-25 54.00	0.01	-	-	-	29.49	-	-	4
Sep-25 56.00	0.02	-	-	-	28.01	-0.01	-	4
Sep-25 58.00	0.07	-	-	-	26.53	-0.04	-	40
Sep-25 60.00	0.18	-	-	-	25.05	-0.09	-	50
Sep-25 62.00	0.44	-	-	-	23.57	-0.20	-	30
Sep-25 64.00	0.97	-	-	-	22.10	-0.38	-	1
Sep-25 66.00	1.95	-	-	-	21.22	-0.61	-	1
Sep-25 68.00	3.39	-	-	-	20.82	-0.81	-	1
Oct-25 54.00	0.10	-	-	-	28.66	-0.03	-	4
Oct-25 62.00	0.96	-	-	-	22.87	-0.27	-	25
Oct-25 68.00	3.81	-	-	-	20.18	-0.72	-	1
Nov-25 58.00	0.70	-	-	-	25.48	-0.16	-	1
Dec-25 25.00	-	-	-	-	47.23	-	-	20
Dec-25 28.00	-	-	-	-	45.24	-	-	25
Dec-25 29.00	-	-	-	-	44.58	-	-	25
Dec-25 30.00	-	-	-	-	43.91	-	-	25
Dec-25 31.00	-	-	-	-	43.25	-	-	26
Dec-25 32.00	-	-	-	-	42.59	-	-	27
Dec-25 33.00	-	-	-	-	41.93	-	-	25
Dec-25 34.00	0.01	-	-	-	41.26	-	-	25
Dec-25 35.00	0.01	-	-	-	40.60	-	-	25
Dec-25 36.00	0.01	-	-	-	39.94	-	-	25
Dec-25 37.00	0.01	-	-	-	39.28	-	-	25
Dec-25 38.00	0.02	-	-	-	38.61	-	-	27
Dec-25 41.00	0.04	-	-	-	36.63	-0.01	-	60
Dec-25 42.00	0.05	-	-	-	35.96	-0.01	-	50
Dec-25 43.00	0.06	-	-	-	35.30	-0.01	-	50
Dec-25 44.00	0.08	-	-	-	34.64	-0.02	-	26
Dec-25 46.00	0.12	-	-	-	33.31	-0.02	-	29
Dec-25 47.00	0.14	-	-	-	32.65	-0.03	-	200
Dec-25 48.00	0.17	-	-	-	31.99	-0.03	-	56
Dec-25 49.00	0.21	-	-	-	31.32	-0.04	-	25
Dec-25 50.00	0.25	-	-	-	30.66	-0.05	-	20
Dec-25 54.00	0.51	-	-	-	28.01	-0.10	-	9
Dec-25 56.00	0.72	-	-	-	26.69	-0.14	-	11
Dec-25 58.00	0.99	-	-	-	25.36	-0.18	-	55
Dec-25 60.00	1.35	-	-	-	24.04	-0.24	-	26
Dec-25 62.00	1.85	-	-	-	22.71	-0.32	-	25
Dec-25 66.00	3.42	-	-	-	20.59	-0.52	-	2
Dec-25 68.00	4.60	-	-	-	20.23	-0.63	-	1
Mar-26 28.00	0.01	-	-	-	39.15	-	-	25
Mar-26 29.00	0.01	-	-	-	38.66	-	-	25
Mar-26 31.00	0.02	-	-	-	37.66	-	-	25
Mar-26 32.00	0.02	-	-	-	37.16	-	-	25
Mar-26 33.00	0.03	-	-	-	36.66	-	-	25
Mar-26 34.00	0.03	-	-	-	36.16	-0.01	-	25
Mar-26 39.00	0.09	-	-	-	33.67	-0.01	-	60
Mar-26 44.00	0.24	-	-	-	31.18	-0.04	-	38
Mar-26 45.00	0.29	-	-	-	30.68	-0.04	-	25
Mar-26 46.00	0.34	-	-	-	30.19	-0.05	-	50
Mar-26 47.00	0.38	-	-	-	29.69	-0.06	-	3
Mar-26 48.00	0.46	-	-	-	29.19	-0.07	-	25
Mar-26 49.00	0.54	-	-	-	28.69	-0.08	-	25
Mar-26 54.00	1.06	-	-	-	26.20	-0.15	-	1
Mar-26 56.00	1.40	-	-	-	25.20	-0.19	-	4
Mar-26 60.00	2.28	-	-	-	23.21	-0.29	-	75
Jun-26 30.00	0.03	-	-	-	35.45	-	-	25
Jun-26 31.00	0.04	-	-	-	35.04	-0.01	-	25
Jun-26 34.00	0.08	-	-	-	33.81	-0.01	-	10
Jun-26 41.00	0.28	-	-	-	30.93	-0.04	-	25
Jun-26 42.00	0.33	-	-	-	30.52	-0.04	-	25
Jun-26 43.00	0.38	-	-	-	30.11	-0.05	-	25
Jun-26 44.00	0.43	-	-	-	29.70	-0.05	-	25
Jun-26 45.00	0.51	-	-	-	29.29	-0.06	-	26
Jun-26 54.00	1.58	-	-	-	25.59	-0.18	-	10
Jun-26 56.00	1.95	-	-	-	24.77	-0.21	-	51
Sep-26 50.00	1.31	-	-	-	25.23	-0.14	-	25
Sep-26 52.00	1.68	-	-	-	24.55	-0.17	-	50
Sep-26 54.00	2.07	-	-	-	23.87	-0.21	-	50
Sep-26 56.00	2.57	-	-	-	23.20	-0.25	-	50
Dec-26 23.00	0.01	-	-	-	33.20	-	-	201
Dec-26 24.00	0.02	-	-	-	32.89	-	-	25
Dec-26 25.00	0.02	-	-	-	32.59	-	-	25
Dec-26 27.00	0.04	-	-	-	31.97	-	-	25
Dec-26 28.00	0.05	-	-	-	31.66	-0.01	-	75
Dec-26 29.00	0.07	-	-	-	31.35	-0.01	-	75
Dec-26 30.00	0.08	-	-	-	31.05	-0.01	-	17
Dec-26 33.00	0.16	-	-	-	30.12	-0.02	-	6
Dec-26 34.00	0.18	-	-	-	29.81	-0.02	-	25
Dec-26 35.00	0.21	-	-	-	29.50	-0.02	-	200
Jun-27 22.00	0.02	-	-	-	31.22	-	-	360
Jun-27 24.00	0.04	-	-	-	30.69	-	-	85
Jun-27 28.00	0.10	-	-	-	29.65	-0.01	-	2
Jun-27 33.00	0.27	-	-	-	28.34	-0.03	-	2

	Previous Close	25.15		28/08/25
	AENA Close	25.05		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	5.07	-	-	-	19.52	1.00	-	50
Sep-25 21.00	4.08	-	-	-	18.69	1.00	-	50
Sep-25 22.00	3.08	-	-	-	17.85	1.00	-	100
Sep-25 23.00	2.08	-	-	-	17.01	0.98	-	200
Sep-25 24.00	1.15	-	-	-	16.17	0.87	-	150
Sep-25 26.00	0.09	-	-	-	15.18	0.17	-	1
Oct-25 27.00	0.12	-	-	-	17.78	0.14	-	10
Dec-25 21.00	4.26	-	-	-	22.01	0.94	-	10
Dec-25 22.00	3.36	-	-	-	21.15	0.89	-	10
Dec-25 24.00	1.77	-	-	-	19.42	0.69	-	11
Mar-26 22.00	3.63	-	-	-	20.48	0.84	-	9
Mar-26 23.00	2.84	-	-	-	19.70	0.77	-	7
Mar-26 26.00	1.06	-	-	-	18.00	0.45	-	70
Jun-26 23.00	2.95	-	-	-	19.89	0.76	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	27.91	-	-	10
Sep-25 18.50	-	-	-	-	23.30	-	-	50
Sep-25 19.00	-	-	-	-	22.88	-	-	50
Sep-25 19.50	-	-	-	-	22.46	-	-	90
Sep-25 21.00	-	-	-	-	21.21	-	-	106
Sep-25 22.00	-	-	-	-	20.37	-	-	50
Sep-25 23.00	0.02	-	-	-	19.53	-0.03	-	50
Sep-25 24.00	0.10	-	-	-	18.69	-0.16	-	10
Sep-25 25.00	0.40	-	-	-	17.85	-0.47	-	1
Sep-25 27.00	1.96	-	-	-	17.58	-0.97	-	1
Dec-25 15.50	-	-	-	-	25.89	-	-	50
Dec-25 20.00	0.03	-	-	-	22.00	-0.03	-	50
Dec-25 21.00	0.07	-	-	-	21.13	-0.05	-	10
Dec-25 23.00	0.29	-	-	-	19.40	-0.19	-	3
Dec-25 24.00	0.53	-	-	-	18.54	-0.30	-	1
Mar-26 20.00	0.10	-	-	-	21.05	-0.06	-	250
Mar-26 21.00	0.18	-	-	-	20.27	-0.10	-	1
Jun-26 19.00	0.17	-	-	-	20.74	-0.08	-	1
Jun-26 19.50	0.22	-	-	-	20.46	-0.10	-	4
Jun-26 20.00	0.29	-	-	-	20.18	-0.12	-	6
Jun-26 21.00	0.45	-	-	-	19.62	-0.18	-	1
Jun-26 22.00	0.68	-	-	-	19.06	-0.25	-	5
Jun-26 23.00	0.98	-	-	-	18.51	-0.34	-	20

	Previous Close	11.16		28/08/25
	ALMIRALL Close	11.40		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.93	-	-	-	22.18	0.94	-	2
Dec-25 11.00	0.81	-	-	-	21.95	0.66	-	55
Dec-25 13.00	0.10	-	-	-	20.81	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	-	-	-	-	23.28	-0.01	-	4
Dec-25 9.50	0.04	-	-	-	23.22	-0.06	-	45

	Previous Close	72.58		28/08/25
	AMADEUS Close	72.46		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 62.00	10.56	-	-	-	29.66	0.99	-	32
Sep-25 64.00	8.60	-	-	-	27.61	0.97	-	50
Sep-25 66.00	6.67	-	-	-	25.56	0.94	-	31
Sep-25 68.00	4.81	-	-	-	23.51	0.87	-	75
Sep-25 70.00	3.11	-	-	-	21.45	0.76	-	70
Sep-25 72.00	1.68	-	-	-	19.40	0.57	-	4
Sep-25 74.00	0.74	-	-	-	18.60	0.34	-	2,406
Sep-25 76.00	0.26	-	-	-	18.18	0.15	-	685
Sep-25 78.00	0.07	-	-	-	17.76	0.05	-	133
Sep-25 80.00	0.01	-	-	-	17.33	0.01	-	185
Sep-25 82.00	-	-	-	-	16.91	-	-	100
Sep-25 84.00	-	-	-	-	16.49	-	-	45
Oct-25 74.00	1.42	-	-	-	18.63	0.41	-	14
Oct-25 76.00	0.77	-	-	-	18.23	0.26	-	485
Oct-25 78.00	0.36	-	-	-	17.83	0.15	-	490
Oct-25 80.00	0.15	-	-	-	17.44	0.07	-	1
Nov-25 76.00	1.40	-	-	-	18.84	0.33	-	520
Nov-25 78.00	0.85	-	-	-	18.47	0.23	-	10
Dec-25 60.00	13.57	-	-	-	30.96	0.89	-	25
Dec-25 64.00	9.99	-	-	-	27.36	0.82	-	35
Dec-25 66.00	8.29	-	-	-	25.55	0.78	-	25
Dec-25 72.00	3.71	-	-	-	20.14	0.57	-	51
Dec-25 76.00	1.88	-	-	-	19.18	0.37	-	82
Dec-25 78.00	1.26	-	-	-	18.86	0.28	-	100
Dec-25 80.00	0.81	-	-	-	18.55	0.20	-	83
Dec-25 82.00	0.49	-	-	-	18.24	0.13	-	185
Dec-25 84.00	0.28	-	-	-	17.93	0.09	-	86
Dec-25 86.00	0.15	-	-	-	17.61	0.05	-	80
Dec-25 88.00	0.07	-	-	-	17.30	0.03	-	75
Mar-26 49.00	24.20	-	-	-	35.81	0.95	-	50
Mar-26 50.00	23.26	-	-	-	35.16	0.95	-	100
Mar-26 72.00	4.84	-	-	-	20.79	0.56	-	8
Mar-26 82.00	1.24	-	-	-	19.09	0.22	-	3
Mar-26 84.00	0.87	-	-	-	18.79	0.17	-	64
Mar-26 86.00	0.61	-	-	-	18.50	0.13	-	50
Mar-26 88.00	0.40	-	-	-	18.20	0.09	-	25
Jun-26 64.00	11.63	-	-	-	25.48	0.75	-	1
Jun-26 74.00	4.98	-	-	-	20.74	0.51	-	7
Jun-26 80.00	2.66	-	-	-	19.99	0.34	-	8
Jun-26 84.00	1.64	-	-	-	19.50	0.24	-	1
Jun-26 90.00	0.71	-	-	-	18.75	0.13	-	25
Dec-26 58.00	17.57	-	-	-	29.11	0.81	-	25
Dec-26 64.00	13.15	-	-	-	26.87	0.72	-	25
Dec-26 66.00	11.77	-	-	-	26.13	0.69	-	50
Dec-26 72.00	8.05	-	-	-	23.89	0.57	-	25
Jun-27 52.00	23.01	-	-	-	30.28	0.86	-	25
Jun-27 58.00	18.40	-	-	-	28.38	0.79	-	25
Jun-27 62.00	15.57	-	-	-	27.11	0.74	-	50
Jun-27 66.00	12.93	-	-	-	25.84	0.68	-	25
Jun-27 68.00	11.69	-	-	-	25.21	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	49.83	-	-	25
Sep-25 44.00	-	-	-	-	48.81	-	-	25
Sep-25 49.00	-	-	-	-	43.68	-	-	25
Sep-25 50.00	-	-	-	-	42.65	-	-	78
Sep-25 52.00	-	-	-	-	40.60	-	-	1,175
Sep-25 54.00	-	-	-	-	38.55	-	-	266
Sep-25 56.00	-	-	-	-	36.50	-	-	50
Sep-25 58.00	0.01	-	-	-	34.44	-	-	1
Sep-25 60.00	0.01	-	-	-	32.39	-0.01	-	52
Sep-25 62.00	0.03	-	-	-	30.34	-0.02	-	211
Sep-25 64.00	0.07	-	-	-	28.29	-0.03	-	75
Sep-25 66.00	0.14	-	-	-	26.24	-0.07	-	199
Sep-25 68.00	0.30	-	-	-	24.19	-0.13	-	2,175
Sep-25 70.00	0.60	-	-	-	22.13	-0.25	-	304
Oct-25 49.00	0.02	-	-	-	41.97	-	-	4
Oct-25 64.00	0.33	-	-	-	26.86	-0.09	-	2
Oct-25 70.00	1.14	-	-	-	20.82	-0.30	-	75
Nov-25 47.00	0.08	-	-	-	43.07	-0.01	-	14
Dec-25 39.00	0.05	-	-	-	48.46	-0.01	-	25
Dec-25 40.00	0.06	-	-	-	47.56	-0.01	-	25
Dec-25 44.00	0.10	-	-	-	43.95	-0.01	-	25
Dec-25 45.00	0.11	-	-	-	43.05	-0.02	-	27
Dec-25 46.00	0.13	-	-	-	42.15	-0.02	-	25
Dec-25 47.00	0.15	-	-	-	41.25	-0.02	-	25
Dec-25 48.00	0.17	-	-	-	40.34	-0.02	-	50
Dec-25 49.00	0.18	-	-	-	39.44	-0.03	-	25
Dec-25 50.00	0.20	-	-	-	38.54	-0.03	-	501
Dec-25 52.00	0.26	-	-	-	36.74	-0.04	-	30
Dec-25 54.00	0.33	-	-	-	34.93	-0.05	-	25
Dec-25 56.00	0.41	-	-	-	33.13	-0.06	-	50
Dec-25 58.00	0.52	-	-	-	31.33	-0.08	-	125
Dec-25 60.00	0.63	-	-	-	29.52	-0.10	-	185
Dec-25 62.00	0.81	-	-	-	27.72	-0.13	-	91
Dec-25 64.00	0.99	-	-	-	25.92	-0.17	-	115
Dec-25 66.00	1.27	-	-	-	24.11	-0.21	-	75
Dec-25 68.00	1.60	-	-	-	22.31	-0.27	-	52
Dec-25 70.00	2.02	-	-	-	20.51	-0.34	-	26
Dec-25 72.00	2.62	-	-	-	18.70	-0.44	-	2
Dec-25 74.00	3.58	-	-	-	18.05	-0.55	-	1
Mar-26 44.00	0.22	-	-	-	37.31	-0.03	-	1
Mar-26 46.00	0.29	-	-	-	36.00	-0.03	-	25
Mar-26 50.00	0.44	-	-	-	33.39	-0.05	-	1
Mar-26 60.00	1.21	-	-	-	26.86	-0.15	-	5
Mar-26 68.00	2.60	-	-	-	21.63	-0.32	-	1
Mar-26 70.00	3.16	-	-	-	20.33	-0.38	-	4
Mar-26 72.00	3.79	-	-	-	19.02	-0.45	-	5
Jun-26 50.00	0.74	-	-	-	31.54	-0.07	-	53
Jun-26 52.00	0.87	-	-	-	30.46	-0.09	-	52
Jun-26 56.00	1.27	-	-	-	28.31	-0.12	-	25
Jun-26 58.00	1.48	-	-	-	27.23	-0.15	-	25
Jun-26 60.00	1.78	-	-	-	26.16	-0.17	-	43
Jun-26 62.00	2.10	-	-	-	25.08	-0.20	-	49
Jun-26 64.00	2.46	-	-	-	24.00	-0.24	-	28
Jun-26 70.00	4.01	-	-	-	20.77	-0.38	-	2
Sep-26 64.00	3.34	-	-	-	24.08	-0.27	-	25
Sep-26 66.00	3.83	-	-	-	23.22	-0.31	-	25
Sep-26 68.00	4.47	-	-	-	22.37	-0.35	-	25
Sep-26 70.00	5.13	-	-	-	21.51	-0.40	-	25
Dec-26 62.00	3.45	-	-	-	25.00	-0.25	-	2
Dec-26 68.00	5.18	-	-	-	22.76	-0.36	-	1
Jun-27 44.00	1.04	-	-	-	29.48	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.07	-	-	-	17.76	0.05	-	2

	Previous Close	28.36		28/08/25
	ARCELORMITTAL Close	28.57		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	7.60	-	-	-	42.88	1.00	-	2
Sep-25 28.00	1.30	-	-	-	34.80	0.61	-	1
Sep-25 29.00	0.78	-	-	-	33.79	0.45	-	9
Sep-25 30.00	0.41	-	-	-	32.99	0.29	-	1
Sep-25 31.00	0.19	-	-	-	32.18	0.17	-	9
Sep-25 32.00	0.08	-	-	-	31.38	0.08	-	10
Sep-25 34.00	0.01	-	-	-	29.77	0.01	-	5
Oct-25 30.00	0.79	-	-	-	31.13	0.37	-	4
Oct-25 36.00	0.02	-	-	-	29.03	0.02	-	4
Nov-25 29.00	1.63	-	-	-	32.71	0.50	-	6
Dec-25 21.00	7.85	-	-	-	42.00	0.93	-	2
Dec-25 24.00	5.23	-	-	-	38.43	0.83	-	4
Dec-25 26.00	3.71	-	-	-	36.05	0.72	-	1
Dec-25 27.00	3.01	-	-	-	34.86	0.66	-	8
Dec-25 28.00	2.41	-	-	-	33.67	0.58	-	9
Dec-25 29.00	1.89	-	-	-	32.91	0.51	-	7
Dec-25 30.00	1.47	-	-	-	32.74	0.43	-	5
Dec-25 31.00	1.15	-	-	-	32.56	0.36	-	6
Dec-25 32.00	0.88	-	-	-	32.39	0.30	-	50
Dec-25 34.00	0.49	-	-	-	32.04	0.19	-	18
Mar-26 27.00	3.77	-	-	-	34.79	0.64	-	5
Jun-26 19.50	9.66	-	-	-	39.71	0.90	-	1
Jun-26 24.00	6.19	-	-	-	36.56	0.76	-	1
Jun-26 25.00	5.51	-	-	-	35.86	0.72	-	1
Jun-26 26.00	4.87	-	-	-	35.16	0.68	-	11
Jun-26 27.00	4.28	-	-	-	34.46	0.64	-	1
Jun-26 30.00	2.81	-	-	-	33.09	0.50	-	3
Dec-29 30.00	6.96	-	-	-	32.78	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	42.15	-	-	1
Sep-25 23.00	0.01	-	-	-	38.68	-0.01	-	4
Sep-25 24.00	0.03	-	-	-	37.53	-0.03	-	6
Sep-25 25.00	0.07	-	-	-	36.37	-0.06	-	5
Sep-25 26.00	0.16	-	-	-	35.22	-0.13	-	10
Sep-25 27.00	0.35	-	-	-	34.06	-0.23	-	2
Sep-25 28.00	0.65	-	-	-	32.91	-0.38	-	2
Oct-25 27.00	0.68	-	-	-	32.36	-0.29	-	4
Dec-25 15.50	0.02	-	-	-	46.99	-0.01	-	4
Dec-25 20.00	0.15	-	-	-	41.64	-0.05	-	1
Dec-25 21.00	0.23	-	-	-	40.45	-0.07	-	3
Dec-25 22.00	0.31	-	-	-	39.26	-0.10	-	6
Dec-25 23.00	0.45	-	-	-	38.07	-0.13	-	14
Dec-25 26.00	1.08	-	-	-	34.50	-0.28	-	98
Mar-26 25.00	1.38	-	-	-	35.31	-0.26	-	3
Mar-26 28.00	2.45	-	-	-	32.65	-0.42	-	3
Jun-26 24.00	1.51	-	-	-	35.17	-0.24	-	1
Jun-26 25.00	1.82	-	-	-	34.47	-0.28	-	1
Jun-26 27.00	2.56	-	-	-	33.07	-0.37	-	10

	Previous Close	5.15		28/08/25
	ATRESMEDIA Close	5.19		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.21	-	-	-	25.50	1.00	-	1
Dec-25 5.50	0.12	-	-	-	20.44	0.33	-	4
Jun-26 3.00	2.21	-	-	-	26.13	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.11	-	-	-	15.98	-0.60	-	2
Nov-25 4.80	0.04	-	-	-	17.17	-0.15	-	10
Nov-25 5.00	0.08	-	-	-	16.61	-0.29	-	20
Dec-25 4.90	0.13	-	-	-	17.12	-0.37	-	2
Dec-25 5.00	0.17	-	-	-	16.91	-0.45	-	10
Dec-25 6.25	1.20	-	-	-	14.61	-1.00	-	20
Mar-26 5.75	0.76	-	-	-	18.11	-0.82	-	1

	Previous Close	3.27		28/08/25
	B.SABADELL Close	3.26		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.27	-	-	-	31.69	1.00	-	6
Sep-25 2.70	0.57	-	-	-	29.18	1.00	-	4
Sep-25 3.00	0.28	-	-	-	28.11	0.90	-	2
Sep-25 3.10	0.19	-	-	-	27.75	0.79	-	100
Sep-25 3.30	0.07	0.10	0.10	0.10	27.15	0.45	5	14
Oct-25 3.30	0.12	-	-	-	27.86	0.49	-	1
Nov-25 3.30	0.17	0.15	0.15	0.15	28.07	0.51	1	1
Dec-25 2.90	0.44	-	-	-	28.79	0.80	-	10
Dec-25 3.20	0.25	-	-	-	27.96	0.60	-	15
Mar-26 3.00	0.41	-	-	-	28.84	0.70	-	8
Mar-26 3.30	0.25	-	-	-	28.29	0.52	-	5
Jun-26 2.00	1.28	-	-	-	30.79	1.00	-	1
Jun-26 3.20	0.33	-	-	-	29.19	0.57	-	15
Jun-26 3.30	0.28	-	-	-	29.08	0.52	-	6
Jun-26 3.40	0.24	-	-	-	29.00	0.47	-	12
Jun-26 3.60	0.18	-	-	-	28.83	0.37	-	4
Jun-26 3.80	0.13	-	-	-	28.67	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.61	-	-	4
Sep-25 2.40	-	-	-	-	25.47	-	-	16
Sep-25 2.50	-	-	-	-	25.11	-	-	4
Sep-25 2.60	-	-	-	-	24.75	-	-	18
Sep-25 2.70	-	-	-	-	24.39	-	-	378
Sep-25 2.80	-	-	-	-	24.04	-	-	2
Sep-25 2.90	-	-	-	-	23.68	-0.02	-	37
Sep-25 3.00	0.01	-	-	-	23.32	-0.06	-	27
Sep-25 3.20	0.04	-	-	-	22.61	-0.35	-	3
Sep-25 3.30	0.09	-	-	-	22.36	-0.56	-	10
Oct-25 2.80	-	-	-	-	24.27	-0.04	-	2
Oct-25 3.20	0.08	0.11	0.11	0.07	22.92	-0.38	16	10
Oct-25 3.30	0.13	-	-	-	22.69	-0.53	-	2
Nov-25 3.30	0.16	-	-	-	22.79	-0.51	-	1
Dec-25 1.60	-	-	-	-	26.70	-	-	10,000
Dec-25 2.20	-	-	-	-	25.04	-	-	5,248
Dec-25 2.30	-	-	-	-	24.77	-	-	40
Dec-25 2.50	-	-	-	-	24.21	-0.02	-	211
Dec-25 2.60	0.01	-	-	-	23.94	-0.03	-	424
Dec-25 2.70	0.01	-	-	-	23.66	-0.06	-	1
Dec-25 2.80	0.02	-	-	-	23.39	-0.10	-	17
Dec-25 2.90	0.04	-	-	-	23.11	-0.15	-	30
Dec-25 3.00	0.06	-	-	-	22.84	-0.22	-	24
Dec-25 3.10	0.09	-	-	-	22.56	-0.31	-	10
Dec-25 3.20	0.12	-	-	-	22.28	-0.40	-	2
Dec-25 3.30	0.17	-	-	-	22.08	-0.50	-	1
Dec-25 3.40	0.23	-	-	-	22.00	-0.60	-	100
Mar-26 2.00	-	-	-	-	24.75	-	-	2
Mar-26 2.40	0.01	-	-	-	23.98	-0.04	-	1
Mar-26 2.90	0.09	-	-	-	23.00	-0.24	-	1
Mar-26 3.00	0.12	-	-	-	22.81	-0.31	-	1
Mar-26 3.30	0.26	-	-	-	22.26	-0.53	-	2
Mar-26 3.50	0.39	-	-	-	22.06	-0.67	-	100
Jun-26 3.30	0.34	-	-	-	23.21	-0.54	-	200

	Previous Close	12.77		28/08/25
	BANKINTER Close	12.80		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.31	-	-	-	28.42	1.00	-	100
Sep-25 11.00	1.81	-	-	-	27.69	0.99	-	30
Sep-25 11.50	1.33	-	-	-	26.96	0.95	-	50
Sep-25 12.50	0.50	-	-	-	25.50	0.66	-	2
Sep-25 13.00	0.23	0.14	0.14	0.14	24.81	0.42	6	11
Oct-25 13.00	0.40	0.38	0.38	0.38	25.22	0.46	6	-
Dec-25 7.75	5.08	-	-	-	32.71	1.00	-	49
Dec-25 8.00	4.83	-	-	-	32.35	1.00	-	12
Dec-25 8.25	4.59	-	-	-	31.99	1.00	-	2
Dec-25 8.50	4.34	-	-	-	31.63	1.00	-	10
Dec-25 9.00	3.84	-	-	-	30.92	0.99	-	5
Dec-25 9.25	3.60	-	-	-	30.56	0.99	-	3
Dec-25 9.50	3.36	-	-	-	30.20	0.98	-	13
Dec-25 12.00	1.18	-	-	-	26.62	0.72	-	10
Dec-25 12.50	0.86	-	-	-	25.90	0.61	-	50
Mar-26 8.50	4.34	-	-	-	29.40	0.99	-	3
Mar-26 11.00	2.04	-	-	-	26.79	0.83	-	25
Jun-26 9.25	3.61	-	-	-	27.86	0.97	-	4
Jun-26 12.00	1.45	-	-	-	25.71	0.65	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	33.99	-	-	4
Sep-25 7.50	-	-	-	-	31.80	-	-	1
Sep-25 7.75	-	-	-	-	31.44	-	-	1
Sep-25 8.00	-	-	-	-	31.08	-	-	5
Sep-25 8.75	-	-	-	-	29.98	-	-	1
Sep-25 9.25	-	-	-	-	29.25	-	-	6
Sep-25 9.50	-	-	-	-	28.89	-	-	10
Sep-25 10.50	-	-	-	-	27.43	-	-	4
Sep-25 11.00	-	-	-	-	26.70	-0.01	-	14
Sep-25 11.50	0.01	-	-	-	25.97	-0.04	-	41
Sep-25 12.00	0.06	-	-	-	25.24	-0.14	-	3
Sep-25 13.00	0.41	-	-	-	23.82	-0.59	-	10
Sep-25 14.50	1.71	-	-	-	21.90	-1.00	-	5
Oct-25 11.00	0.03	-	-	-	26.97	-0.06	-	10
Oct-25 12.00	0.17	-	-	-	25.54	-0.23	-	19
Oct-25 12.50	0.32	-	-	-	24.82	-0.37	-	2
Dec-25 5.25	-	-	-	-	34.89	-	-	500
Dec-25 6.00	-	-	-	-	33.82	-	-	6
Dec-25 6.50	-	-	-	-	33.10	-	-	1,000
Dec-25 7.50	-	-	-	-	31.67	-	-	5
Dec-25 8.00	-	-	-	-	30.95	-	-	35
Dec-25 9.50	0.03	-	-	-	28.80	-0.03	-	10
Dec-25 10.00	0.06	-	-	-	28.08	-0.06	-	110
Dec-25 10.50	0.10	-	-	-	27.37	-0.10	-	19
Dec-25 11.00	0.18	-	-	-	26.65	-0.17	-	3
Dec-25 11.50	0.29	-	-	-	25.94	-0.25	-	50
Dec-25 12.00	0.44	-	-	-	25.22	-0.35	-	4
Mar-26 5.50	-	-	-	-	31.19	-	-	3
Mar-26 8.00	0.01	-	-	-	28.59	-0.01	-	2
Mar-26 8.50	0.03	-	-	-	28.07	-0.02	-	10
Mar-26 9.00	0.05	-	-	-	27.54	-0.04	-	11
Mar-26 9.50	0.08	-	-	-	27.02	-0.07	-	4
Mar-26 12.00	0.63	-	-	-	24.42	-0.36	-	240
Jun-26 7.75	0.03	-	-	-	28.29	-0.02	-	5
Jun-26 11.00	0.49	-	-	-	25.75	-0.25	-	20
Jun-26 11.50	0.65	-	-	-	25.36	-0.31	-	10
Jun-27 11.00	1.16	-	-	-	27.48	-0.33	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.27	-	-	-	34.86	0.99	-	51

	Previous Close	15.53		28/08/25
	BBVA Close	15.56		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	2.06	-	-	-	40.09	1.00	-	3
Aug-25 w5 14.00	1.56	-	-	-	37.23	1.00	-	4
Aug-25 w5 14.50	1.06	-	-	-	34.37	1.00	-	2
Sep-25 w1 14.00	1.57	-	-	-	37.78	0.97	-	2
Sep-25 8.50	7.07	-	-	-	66.05	1.00	-	2
Sep-25 8.75	6.82	-	-	-	64.73	1.00	-	2
Sep-25 9.00	6.57	-	-	-	63.41	1.00	-	1
Sep-25 9.25	6.32	-	-	-	62.08	1.00	-	100
Sep-25 9.50	6.07	-	-	-	60.76	1.00	-	10
Sep-25 9.75	5.82	-	-	-	59.44	1.00	-	878
Sep-25 10.00	5.57	-	-	-	58.11	1.00	-	789
Sep-25 10.50	5.07	-	-	-	55.47	1.00	-	1,400
Sep-25 11.00	4.57	-	-	-	52.82	1.00	-	14
Sep-25 11.50	4.07	-	-	-	50.17	0.99	-	102
Sep-25 12.00	3.58	-	-	-	47.53	0.99	-	250
Sep-25 12.50	3.08	-	-	-	44.88	0.98	-	2,922
Sep-25 13.00	2.59	-	-	-	42.23	0.96	-	2,887
Sep-25 13.50	2.12	2.02	2.02	2.02	39.59	0.94	10	1,516
Sep-25 14.00	1.65	-	-	-	36.94	0.89	-	174
Sep-25 14.50	1.21	-	-	-	34.29	0.81	-	176
Sep-25 15.00	0.82	-	-	-	31.65	0.70	-	1,947
Sep-25 15.50	0.48	-	-	-	29.00	0.54	-	418
Sep-25 16.00	0.26	0.24	0.24	0.22	28.56	0.36	25	180
Sep-25 16.50	0.13	-	-	-	28.39	0.21	-	2,823
Sep-25 17.00	0.06	-	-	-	28.21	0.11	-	702
Sep-25 17.50	0.02	-	-	-	28.04	0.05	-	20
Sep-25 18.50	-	-	-	-	27.70	0.01	-	2
Oct-25 12.50	3.14	3.06	3.06	3.06	42.70	0.95	1	1
Oct-25 13.00	2.67	2.60	2.68	2.60	40.50	0.92	2	5
Oct-25 14.00	1.77	-	-	-	36.11	0.83	-	2
Oct-25 15.00	0.99	-	-	-	31.72	0.66	-	1
Oct-25 15.50	0.67	-	-	-	29.52	0.54	-	5
Oct-25 16.00	0.45	0.43	0.43	0.43	29.21	0.41	150	150
Oct-25 16.50	0.29	-	-	-	29.14	0.30	-	60
Oct-25 17.00	0.17	-	-	-	29.06	0.20	-	30
Oct-25 17.50	0.10	-	-	-	28.99	0.13	-	30
Oct-25 18.00	0.06	-	-	-	28.91	0.08	-	10
Nov-25 18.50	0.10	-	-	-	29.04	0.10	-	10
Dec-25 7.50	8.07	-	-	-	58.82	1.00	-	50
Dec-25 7.75	7.82	-	-	-	57.90	1.00	-	100
Dec-25 8.00	7.57	-	-	-	56.98	1.00	-	14
Dec-25 8.50	7.08	-	-	-	55.13	1.00	-	1
Dec-25 8.75	6.83	-	-	-	54.21	1.00	-	105
Dec-25 9.00	6.58	-	-	-	53.29	0.99	-	2
Dec-25 9.25	6.33	-	-	-	52.37	0.99	-	102
Dec-25 9.50	6.09	-	-	-	51.45	0.99	-	152
Dec-25 9.75	5.84	-	-	-	50.53	0.99	-	161
Dec-25 10.00	5.59	-	-	-	49.60	0.98	-	25
Dec-25 10.50	5.11	-	-	-	47.76	0.97	-	2,101
Dec-25 11.00	4.63	-	-	-	45.92	0.96	-	10,121
Dec-25 11.50	4.15	-	-	-	44.08	0.94	-	246
Dec-25 12.00	3.69	-	-	-	42.23	0.92	-	10,257
Dec-25 12.50	3.23	-	-	-	40.39	0.89	-	619
Dec-25 13.00	2.79	-	-	-	38.55	0.85	-	5,246
Dec-25 13.50	2.37	-	-	-	36.70	0.81	-	11,015
Dec-25 14.00	1.97	-	-	-	34.86	0.75	-	300,172
Dec-25 14.50	1.59	-	-	-	33.02	0.68	-	32,036
Dec-25 15.00	1.25	-	-	-	31.18	0.61	-	20,225
Dec-25 15.50	0.94	-	-	-	29.33	0.52	-	81
Dec-25 16.00	0.72	-	-	-	29.03	0.44	-	202
Dec-25 16.50	0.55	-	-	-	28.91	0.36	-	166
Dec-25 17.00	0.41	-	-	-	28.79	0.29	-	188
Dec-25 17.50	0.30	-	-	-	28.67	0.23	-	479
Dec-25 18.00	0.22	-	-	-	28.55	0.18	-	40
Dec-25 19.00	0.11	-	-	-	28.32	0.10	-	10
Mar-26 7.25	8.32	-	-	-	51.47	1.00	-	6
Mar-26 8.25	7.33	-	-	-	48.77	1.00	-	1
Mar-26 9.00	6.59	-	-	-	46.75	0.99	-	3,205
Mar-26 9.25	6.35	-	-	-	46.07	0.98	-	325
Mar-26 9.50	6.11	-	-	-	45.40	0.98	-	25
Mar-26 10.00	5.63	-	-	-	44.05	0.96	-	25
Mar-26 10.50	5.16	-	-	-	42.70	0.94	-	75
Mar-26 11.00	4.70	-	-	-	41.35	0.92	-	126
Mar-26 11.50	4.26	-	-	-	40.00	0.89	-	175
Mar-26 12.00	3.82	-	-	-	38.65	0.86	-	4,014
Mar-26 12.50	3.41	-	-	-	37.30	0.83	-	614
Mar-26 13.00	3.00	-	-	-	35.95	0.79	-	465
Mar-26 13.50	2.62	-	-	-	34.60	0.74	-	450
Mar-26 14.00	2.26	2.14	2.14	2.14	33.25	0.70	30	1,625
Mar-26 14.50	1.91	-	-	-	31.90	0.65	-	150
Mar-26 15.00	1.59	-	-	-	30.55	0.59	-	32
Mar-26 15.50	1.30	-	-	-	29.20	0.53	-	200
Mar-26 16.00	1.08	-	-	-	28.90	0.47	-	540
Mar-26 16.50	0.89	-	-	-	28.73	0.42	-	175
Mar-26 17.00	0.73	-	-	-	28.55	0.36	-	69
Jun-26 7.75	7.82	-	-	-	48.64	1.00	-	150
Jun-26 8.25	7.32	-	-	-	47.39	1.00	-	150
Jun-26 8.50	7.08	-	-	-	46.76	0.99	-	150
Jun-26 8.75	6.83	-	-	-	46.13	0.99	-	300
Jun-26 9.00	6.59	-	-	-	45.50	0.98	-	350
Jun-26 9.25	6.34	-	-	-	44.88	0.98	-	225
Jun-26 9.50	6.11	-	-	-	44.25	0.97	-	225
Jun-26 9.75	5.87	-	-	-	43.62	0.96	-	150
Jun-26 10.00	5.64	-	-	-	43.00	0.95	-	25
Jun-26 10.50	5.17	-	-	-	41.74	0.93	-	50
Jun-26 11.00	4.73	-	-	-	40.49	0.91	-	129
Jun-26 11.50	4.30	-	-	-	39.24	0.87	-	2,900
Jun-26 12.00	3.88	-	-	-	37.98	0.84	-	450
Jun-26 12.50	3.48	-	-	-	36.73	0.81	-	350
Jun-26 13.00	3.09	-	-	-	35.48	0.77	-	300
Jun-26 14.00	2.37	-	-	-	32.97	0.69	-	9,000
Jun-26 14.50	2.04	-	-	-	31.72	0.64	-	650
Jun-26 15.00	1.72	-	-	-	30.46	0.59	-	151
Jun-26 15.50	1.43	-	-	-	29.21	0.54	-	1
Jun-26 16.00	1.21	-	-	-	28.91	0.48	7,500	7,500
Jun-26 17.00	0.86	-	-	-	28.54	0.38	-	10
Jun-26 17.50	0.72	-	-	-	28.36	0.34	-	1
Sep-26 8.50	7.08	-	-	-	42.48	0.99	-	450
Sep-26 8.75	6.83	-	-	-	42.02	0.99	-	300
Sep-26 9.00	6.59	-	-	-	41.56	0.99	-	650
Sep-26 9.25	6.35	-	-	-	41.10	0.98	-	600
Sep-26 9.50	6.11	-	-	-	40.64	0.97	-	700
Sep-26 9.75	5.87	-	-	-	40.18	0.96	-	500
Sep-26 10.00	5.64	-	-	-	39.72	0.95	-	325
Sep-26 10.50	5.19	-	-	-	38.80	0.93	-	75
Sep-26 11.00	4.75	-	-	-	37.87	0.89	-	50
Sep-26 11.50	4.34	-	-	-	36.95	0.86	-	75
Sep-26 12.50	3.56	-	-	-	35.11	0.79	-	200
Sep-26 13.00	3.19	-	-	-	34.19	0.75	-	75
Sep-26 13.50	2.83	-	-	-	33.27	0.71	-	75
Sep-26 14.00	2.52	-	-	-	32.35	0.67	-	75
Sep-26 14.50	2.20	-	-	-	31.42	0.63	-	75
Dec-26 8.75	6.83	-	-	-	40.81	0.99	-	150
Dec-26 9.00	6.58	-	-	-	40.42	0.99	-	5,150
Dec-26 9.75	5.87	-	-	-	39.27	0.96	-	25
Dec-26 10.00	5.64	-	-	-	38.88	0.95	-	36
Dec-26 10.50	5.20	-	-	-	38.11	0.92	-	4
Dec-26 11.00	4.77	-	-	-	37.34	0.89	-	50
Dec-26 11.50	4.36	-	-	-	36.57	0.85	-	1
Dec-26 12.00	3.99	-	-	-	35.80	0.82	-	175
Dec-26 12.50	3.62	-	-	-	35.02	0.78	-	26
Dec-26 13.00	3.26	-	-	-	34.25	0.74	-	25
Dec-26 16.00	1.57	-	-	-	30.12	0.50	-	4,000
Dec-26 16.50	1.40	-	-	-	29.90	0.46	-	25
Mar-27 10.00	5.66	-	-	-	37.82	0.94	-	25
Mar-27 11.50	4.42	-	-	-	35.70	0.84	-	150
Mar-27 12.00	4.05	-	-	-	34.99	0.80	-	25
Mar-27 13.00	3.36	-	-	-	33.57	0.73	-	1
Mar-27 16.00	1.71	1.65	1.65	1.65	29.75	0.50	30	180
Mar-27 16.50	1.54	-	-	-	29.51	0.47	-	250
Jun-27 8.25	7.32	-	-	-	40.18	1.00	-	16
Jun-27 8.50	7.07	-	-	-	39.84	1.00	-	100
Jun-27 9.00	6.59	-	-	-	39.15	0.99	-	25
Jun-27 11.50	4.43	-	-	-	35.72	0.83	-	25
Jun-27 12.00	4.06	-	-	-	35.04	0.80	-	150
Jun-27 12.50	3.71	-	-	-	34.35	0.76	-	25
Jun-27 13.00	3.39	-	-	-	33.66	0.73	-	1
Sep-27 11.50	4.51	-	-	-	35.68	0.82	-	150
Sep-27 12.00	4.15	-	-	-	35.00	0.79	-	150
Dec-27 6.75	8.82	-	-	-	42.33	1.00	-	300
Dec-27 7.00	8.57	-	-	-	41.98	1.00	-	150
Dec-27 7.25	8.32	-	-	-	41.64	1.00	-	150
Dec-27 7.50	8.07	-	-	-	41.30	1.00	-	150
Dec-27 7.75	7.82	-	-	-	40.95	1.00	-	150
Dec-27 10.00	5.68	-	-	-	37.87	0.92	-	7,543
Dec-27 11.00	4.88	-	-	-	36.50	0.84	-	150
Dec-27 11.50	4.52	-	-	-	35.81	0.82	-	26
Dec-27 16.00	1.98	-	-	-	30.04	0.52	-	6,000
Dec-27 20.00	0.87	-	-	-	28.15	0.29	-	1
Dec-29 15.00	3.19	-	-	-	34.58	0.61	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	-	-	-	-	36.99	-	-	20
Aug-25 w5 16.00	0.45	0.43	0.43	0.42	27.50	-0.98	2	10
Aug-25 w5 16.50	0.95	-	-	-	26.83	-1.00	-	10
Aug-25 w5 17.00	1.45	-	-	-	26.17	-1.00	-	10
Sep-25 w2 16.00	0.63	-	-	-	28.72	-0.67	-	20
Sep-25 6.00	-	-	-	-	78.82	-	-	27,511
Sep-25 6.50	-	-	-	-	76.17	-	-	5
Sep-25 6.75	-	-	-	-	74.85	-	-	2,000
Sep-25 7.50	-	-	-	-	70.88	-	-	59
Sep-25 7.75	-	-	-	-	69.55	-	-	190
Sep-25 8.00	-	-	-	-	68.23	-	-	111
Sep-25 8.25	-	-	-	-	66.91	-	-	10
Sep-25 8.50	-	-	-	-	65.58	-	-	10
Sep-25 8.75	-	-	-	-	64.26	-	-	45
Sep-25 9.00	-	-	-	-	62.94	-	-	303
Sep-25 9.25	-	-	-	-	61.61	-	-	604
Sep-25 9.50	-	-	-	-	60.29	-	-	450
Sep-25 9.75	-	-	-	-	58.97	-	-	220
Sep-25 10.00	-	-	-	-	57.64	-	-	224
Sep-25 10.50	-	-	-	-	55.00	-	-	326
Sep-25 11.00	-	-	-	-	52.35	-	-	213
Sep-25 11.50	-	-	-	-	49.70	-0.01	-	118
Sep-25 12.00	0.01	-	-	-	47.06	-0.01	-	10,160
Sep-25 12.50	0.01	-	-	-	44.41	-0.02	-	29
Sep-25 13.00	0.02	-	-	-	41.76	-0.03	-	24
Sep-25 13.50	0.04	-	-	-	39.12	-0.06	-	152
Sep-25 14.00	0.08	-	-	-	36.47	-0.11	-	255
Sep-25 14.50	0.14	-	-	-	33.82	-0.18	-	204
Sep-25 15.00	0.24	0.24	0.27	0.24	31.18	-0.30	22	273
Sep-25 15.50	0.40	-	-	-	28.53	-0.46	-	538
Sep-25 16.00	0.69	-	-	-	28.09	-0.64	-	5,186
Sep-25 16.50	1.05	-	-	-	27.92	-0.80	-	10
Sep-25 17.00	1.48	-	-	-	27.74	-0.90	-	1
Oct-25 13.00	0.14	-	-	-	39.27	-0.12	-	30
Oct-25 13.50	0.20	-	-	-	37.08	-0.17	-	2
Oct-25 14.00	0.28	-	-	-	34.88	-0.23	-	3
Oct-25 14.50	0.40	-	-	-	32.68	-0.31	-	2
Oct-25 16.00	1.07	-	-	-	27.98	-0.65	-	1
Nov-25 11.50	0.13	-	-	-	44.63	-0.08	-	10
Dec-25 3.20	-	-	-	-	73.28	-	-	10
Dec-25 4.20	-	-	-	-	69.59	-	-	100
Dec-25 4.30	-	-	-	-	69.22	-	-	100
Dec-25 4.40	-	-	-	-	68.86	-	-	200
Dec-25 4.50	-	-	-	-	68.49	-	-	200
Dec-25 4.60	-	-	-	-	68.12	-	-	200
Dec-25 4.70	-	-	-	-	67.75	-	-	200
Dec-25 4.80	-	-	-	-	67.38	-	-	100
Dec-25 4.90	-	-	-	-	67.01	-	-	200
Dec-25 5.00	-	-	-	-	66.64	-	-	1,500
Dec-25 5.25	-	-	-	-	65.72	-	-	100
Dec-25 5.50	-	-	-	-	64.80	-	-	110
Dec-25 6.00	-	-	-	-	62.96	-	-	42
Dec-25 6.25	-	-	-	-	62.04	-	-	2,953
Dec-25 6.50	0.01	-	-	-	61.12	-	-	10
Dec-25 6.75	0.01	-	-	-	60.19	-	-	10
Dec-25 7.00	0.01	-	-	-	59.27	-0.01	-	51,810
Dec-25 7.25	0.01	-	-	-	58.35	-0.01	-	150
Dec-25 7.50	0.01	-	-	-	57.43	-0.01	-	2,614
Dec-25 7.75	0.02	-	-	-	56.51	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	55.59	-0.01	-	48,014
Dec-25 8.25	0.03	-	-	-	54.67	-0.01	-	324
Dec-25 8.50	0.03	-	-	-	53.74	-0.02	-	61
Dec-25 8.75	0.04	-	-	-	52.82	-0.02	-	542
Dec-25 9.00	0.04	-	-	-	51.90	-0.02	-	55
Dec-25 9.25	0.05	-	-	-	50.98	-0.03	-	133
Dec-25 9.50	0.06	-	-	-	50.06	-0.03	-	667
Dec-25 9.75	0.07	-	-	-	49.14	-0.04	-	152
Dec-25 10.00	0.08	-	-	-	48.21	-0.04	-	52,715
Dec-25 10.50	0.10	-	-	-	46.37	-0.05	-	260
Dec-25 11.00	0.14	-	-	-	44.53	-0.07	-	11,481
Dec-25 11.50	0.17	-	-	-	42.69	-0.09	-	47
Dec-25 12.00	0.22	-	-	-	40.84	-0.12	-	60,750
Dec-25 12.50	0.28	-	-	-	39.00	-0.15	-	320,000
Dec-25 13.00	0.36	-	-	-	37.16	-0.19	-	969
Dec-25 13.50	0.44	-	-	-	35.31	-0.23	-	11,215
Dec-25 14.00	0.56	-	-	-	33.47	-0.28	-	116
Dec-25 14.50	0.68	-	-	-	31.63	-0.34	-	57
Dec-25 15.00	0.85	-	-	-	29.79	-0.42	-	42
Dec-25 15.50	1.05	-	-	-	27.94	-0.50	-	303
Dec-25 16.00	1.34	-	-	-	27.64	-0.58	-	1
Dec-25 16.50	1.67	-	-	-	27.52	-0.66	-	2
Mar-26 6.00	0.01	-	-	-	53.36	-0.01	-	4
Mar-26 7.00	0.03	-	-	-	50.66	-0.01	-	2
Mar-26 7.25	0.03	-	-	-	49.98	-0.01	-	66,000
Mar-26 7.50	0.04	-	-	-	49.31	-0.02	-	75,015
Mar-26 8.00	0.05	-	-	-	47.96	-0.02	-	8,024
Mar-26 8.25	0.06	-	-	-	47.28	-0.03	-	103,000
Mar-26 8.50	0.07	-	-	-	46.61	-0.03	-	29,103
Mar-26 8.75	0.08	-	-	-	45.93	-0.03	-	5
Mar-26 9.00	0.10	-	-	-	45.26	-0.04	-	237
Mar-26 9.25	0.11	-	-	-	44.58	-0.05	-	27
Mar-26 9.50	0.12	-	-	-	43.91	-0.05	-	225
Mar-26 9.75	0.14	-	-	-	43.23	-0.06	-	125
Mar-26 10.00	0.16	-	-	-	42.56	-0.07	-	210
Mar-26 10.50	0.20	-	-	-	41.21	-0.08	-	308
Mar-26 11.00	0.25	-	-	-	39.86	-0.10	-	6
Mar-26 11.50	0.31	-	-	-	38.51	-0.12	-	150
Mar-26 12.00	0.38	-	-	-	37.16	-0.15	-	4,010
Mar-26 12.50	0.47	-	-	-	35.81	-0.18	-	170
Mar-26 13.00	0.56	-	-	-	34.46	-0.22	-	768
Mar-26 13.50	0.68	-	-	-	33.11	-0.26	-	180
Mar-26 14.00	0.81	-	-	-	31.76	-0.30	-	25
Jun-26 5.25	0.02	-	-	-	52.29	-0.01	-	1
Jun-26 7.00	0.07	-	-	-	47.90	-0.02	-	23,800
Jun-26 7.25	0.08	-	-	-	47.27	-0.03	-	155
Jun-26 7.50	0.09	-	-	-	46.65	-0.03	-	14,802
Jun-26 7.75	0.11	-	-	-	46.02	-0.04	-	3,050
Jun-26 8.00	0.12	-	-	-	45.39	-0.04	-	4,593
Jun-26 8.50	0.15	-	-	-	44.14	-0.05	-	25
Jun-26 8.75	0.17	-	-	-	43.51	-0.06	-	175
Jun-26 9.00	0.20	-	-	-	42.88	-0.07	-	2,750
Jun-26 9.25	0.22	-	-	-	42.26	-0.07	-	275
Jun-26 9.50	0.24	-	-	-	41.63	-0.08	-	585
Jun-26 9.75	0.26	-	-	-	41.00	-0.09	-	1,159
Jun-26 10.00	0.30	-	-	-	40.38	-0.10	-	5,762
Jun-26 10.50	0.36	-	-	-	39.12	-0.12	-	3,735
Jun-26 11.00	0.42	-	-	-	37.87	-0.14	-	993
Jun-26 11.50	0.52	-	-	-	36.62	-0.17	-	2,752
Jun-26 12.00	0.61	-	-	-	35.36	-0.20	-	550
Jun-26 12.50	0.71	-	-	-	34.11	-0.23	-	804
Jun-26 13.00	0.84	-	-	-	32.86	-0.27	-	384
Jun-26 13.50	0.97	-	-	-	31.60	-0.31	-	370
Jun-26 15.00	1.50	-	-	-	27.84	-0.45	-	10
Sep-26 6.75	0.06	-	-	-	42.90	-0.02	-	1
Sep-26 9.00	0.21	-	-	-	38.75	-0.07	-	674
Sep-26 9.25	0.23	-	-	-	38.29	-0.08	-	368
Sep-26 9.50	0.26	-	-	-	37.83	-0.08	-	25
Sep-26 9.75	0.29	-	-	-	37.37	-0.09	-	200
Sep-26 10.00	0.33	-	-	-	36.91	-0.10	-	150
Sep-26 10.50	0.40	-	-	-	35.99	-0.12	-	300
Sep-26 11.00	0.48	-	-	-	35.06	-0.15	-	300
Sep-26 12.50	0.81	-	-	-	32.30	-0.24	-	52
Dec-26 5.75	0.04	-	-	-	41.60	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	41.21	-0.02	-	10,150
Dec-26 6.25	0.05	-	-	-	40.83	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	40.44	-0.02	-	13,250
Dec-26 6.75	0.08	-	-	-	40.06	-0.03	-	450
Dec-26 7.00	0.09	-	-	-	39.67	-0.03	-	300
Dec-26 7.25	0.11	-	-	-	39.28	-0.03	-	600
Dec-26 7.50	0.12	-	-	-	38.90	-0.04	-	450
Dec-26 7.75	0.14	-	-	-	38.51	-0.04	-	451
Dec-26 8.00	0.16	-	-	-	38.13	-0.05	-	18,450
Dec-26 8.25	0.19	-	-	-	37.74	-0.06	-	15
Dec-26 8.50	0.21	-	-	-	37.36	-0.07	-	25,000
Dec-26 8.75	0.24	-	-	-	36.97	-0.07	-	311
Dec-26 9.00	0.26	-	-	-	36.58	-0.08	-	5,933
Dec-26 9.25	0.30	-	-	-	36.20	-0.09	-	75
Dec-26 9.50	0.34	-	-	-	35.81	-0.10	-	75
Dec-26 9.75	0.37	-	-	-	35.43	-0.11	-	200
Dec-26 10.00	0.41	-	-	-	35.04	-0.12	-	226
Dec-26 10.50	0.50	-	-	-	34.27	-0.14	-	300
Dec-26 11.00	0.60	-	-	-	33.50	-0.17	-	368
Dec-26 12.50	0.98	-	-	-	31.18	-0.26	-	50
Dec-26 13.00	1.13	-	-	-	30.41	-0.29	-	12,650
Dec-26 14.00	1.50	-	-	-	28.87	-0.37	-	150
Mar-27 8.50	0.26	-	-	-	36.37	-0.07	-	25
Mar-27 8.75	0.28	-	-	-	36.01	-0.08	-	25
Mar-27 9.00	0.32	-	-	-	35.66	-0.09	-	25
Mar-27 9.25	0.36	-	-	-	35.31	-0.10	-	25
Mar-27 9.50	0.40	-	-	-	34.95	-0.11	-	30
Mar-27 9.75	0.44	-	-	-	34.60	-0.12	-	25
Mar-27 10.50	0.58	-	-	-	33.54	-0.15	-	175
Mar-27 11.00	0.69	-	-	-	32.83	-0.18	-	175
Mar-27 16.50	2.91	-	-	-	25.94	-0.57	-	350
Jun-27 4.30	0.02	-	-	-	41.69	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	41.41	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	40.86	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	40.73	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	40.38	-0.02	-	298
Jun-27 7.00	0.17	-	-	-	37.98	-0.05	-	2
Jun-27 8.00	0.27	-	-	-	36.61	-0.07	-	1
Jun-27 8.25	0.31	-	-	-	36.27	-0.08	-	7
Jun-27 9.00	0.43	-	-	-	35.24	-0.11	-	7,000
Jun-27 9.75	0.56	-	-	-	34.21	-0.14	-	175
Jun-27 10.00	0.62	-	-	-	33.87	-0.15	-	10,000
Jun-27 11.00	0.84	-	-	-	32.50	-0.20	-	75
Jun-27 12.50	1.28	-	-	-	30.44	-0.29	-	197
Jun-27 13.00	1.47	-	-	-	29.75	-0.32	-	956
Jun-27 13.50	1.66	-	-	-	29.07	-0.35	-	150
Jun-27 14.50	2.09	-	-	-	27.70	-0.43	-	400
Jun-27 15.00	2.32	-	-	-	27.01	-0.47	-	400
Sep-27 16.00	2.96	-	-	-	25.80	-0.54	-	150
Dec-27 4.40	0.05	-	-	-	41.01	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	40.32	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	40.19	-0.02	-	150
Dec-27 6.50	0.21	-	-	-	38.13	-0.05	-	10
Dec-27 7.00	0.26	-	-	-	37.44	-0.06	-	150
Dec-27 7.25	0.29	-	-	-	37.10	-0.07	-	150
Dec-27 7.75	0.37	-	-	-	36.41	-0.08	-	1
Dec-27 8.25	0.45	-	-	-	35.73	-0.10	-	150
Dec-27 8.50	0.49	-	-	-	35.39	-0.11	-	6,150
Dec-27 8.75	0.53	-	-	-	35.04	-0.12	-	1
Dec-27 9.00	0.58	-	-	-	34.70	-0.13	-	7,650
Dec-27 9.25	0.64	-	-	-	34.36	-0.14	-	150
Dec-27 9.50	0.69	-	-	-	34.01	-0.15	-	250
Dec-27 9.75	0.75	-	-	-	33.67	-0.16	-	150
Dec-27 10.00	0.80	-	-	-	33.33	-0.17	-	400
Dec-27 10.50	0.92	-	-	-	32.64	-0.19	-	300
Dec-27 11.00	1.07	-	-	-	31.96	-0.22	-	304
Dec-27 12.00	1.36	-	-	-	30.59	-0.27	-	3,300
Dec-27 12.50	1.54	-	-	-	29.90	-0.30	-	300
Dec-27 13.00	1.73	-	-	-	29.21	-0.33	-	300
Dec-27 13.50	1.92	-	-	-	28.53	-0.36	-	150
Dec-27 14.00	2.13	-	-	-	27.84	-0.40	-	150
Dec-27 16.00	3.14	-	-	-	25.50	-0.54	-	1
Dec-28 15.00	3.11	-	-	-	26.69	-0.46	-	75
Dec-28 16.00	3.70	-	-	-	25.96	-0.52	-	53

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	5.57	-	-	-	58.11	1.00	-	20
Sep-25 11.00	4.57	4.64	4.64	4.64	52.82	1.00	10	40
Sep-25 12.00	3.58	-	-	-	47.53	0.99	-	10
Sep-25 13.00	2.60	-	-	-	42.23	0.96	-	20
Sep-25 13.50	2.12	-	-	-	39.59	0.93	-	40
Sep-25 14.00	1.65	-	-	-	36.94	0.89	-	52
Sep-25 14.50	1.21	-	-	-	34.29	0.81	-	35
Sep-25 15.00	0.82	-	-	-	31.65	0.70	-	52
Sep-25 15.50	0.48	-	-	-	29.00	0.54	-	36
Sep-25 16.50	0.13	-	-	-	28.39	0.22	-	60
Oct-25 13.00	2.43	-	-	-	40.50	0.87	-	10
Oct-25 14.00	1.59	-	-	-	36.11	0.76	-	15
Oct-25 15.00	0.86	-	-	-	31.72	0.59	-	40
Oct-25 16.50	0.24	-	-	-	29.14	0.26	-	20
Nov-25 17.50	0.22	-	-	-	29.27	0.19	-	10
Dec-25 11.50	4.01	-	-	-	44.08	0.90	-	20
Dec-25 13.00	2.71	-	-	-	38.55	0.80	-	1,110
Dec-25 14.00	1.92	-	-	-	34.86	0.71	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	68.23	-	-	10
Sep-25 9.50	-	-	-	-	60.29	-	-	10
Sep-25 10.00	-	-	-	-	57.64	-	-	10
Sep-25 10.50	-	-	-	-	55.00	-	-	10
Sep-25 11.00	-	-	-	-	52.35	-	-	20
Sep-25 11.50	-	-	-	-	49.70	-0.01	-	20
Sep-25 12.00	0.01	-	-	-	47.06	-0.01	-	23
Sep-25 12.50	0.01	-	-	-	44.41	-0.02	-	65
Sep-25 13.00	0.02	-	-	-	41.76	-0.04	-	20
Sep-25 13.50	0.04	-	-	-	39.12	-0.06	-	40
Sep-25 15.00	0.24	0.24	0.24	0.24	31.18	-0.30	10	30
Sep-25 15.50	0.40	-	-	-	28.53	-0.46	-	16
Sep-25 16.00	0.68	-	-	-	28.09	-0.64	-	60
Sep-25 16.50	1.05	-	-	-	27.92	-0.79	-	20
Oct-25 13.50	0.20	-	-	-	37.08	-0.17	-	10
Oct-25 14.00	0.28	-	-	-	34.88	-0.23	-	10
Oct-25 15.00	0.55	0.53	0.53	0.50	30.49	-0.41	15	55
Oct-25 16.00	1.07	-	-	-	27.98	-0.65	-	20
Nov-25 17.00	1.95	-	-	-	27.87	-0.76	-	10
Dec-25 10.00	0.08	-	-	-	48.21	-0.04	-	200
Dec-25 10.50	0.10	-	-	-	46.37	-0.06	-	3
Dec-25 11.00	0.14	-	-	-	44.53	-0.07	-	20
Dec-25 12.00	0.22	-	-	-	40.84	-0.12	-	3
Dec-25 13.00	0.35	-	-	-	37.16	-0.18	-	10
Dec-25 15.00	0.84	-	-	-	29.79	-0.41	-	10
Mar-26 12.00	0.38	-	-	-	37.16	-0.15	-	5
Mar-26 12.50	0.46	-	-	-	35.81	-0.18	-	2
Jun-26 12.00	0.60	-	-	-	35.36	-0.19	-	20
Dec-26 10.00	0.41	-	-	-	35.04	-0.12	-	40

	Previous Close	8.45		28/08/25
	CAIXABANK Close	8.52		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.32	-	-	-	43.59	1.00	-	4
Sep-25 5.50	3.02	-	-	-	38.19	1.00	-	25
Sep-25 5.75	2.77	-	-	-	37.16	1.00	-	1
Sep-25 6.50	2.02	-	-	-	34.04	1.00	-	15
Sep-25 6.75	1.77	-	-	-	33.01	1.00	-	5
Sep-25 7.00	1.53	-	-	-	31.97	0.99	-	300
Sep-25 7.25	1.28	-	-	-	30.93	0.99	-	20
Sep-25 7.75	0.80	-	-	-	28.86	0.92	-	8
Sep-25 8.00	0.58	-	-	-	27.82	0.83	-	11
Sep-25 8.50	0.23	-	-	-	25.75	0.53	-	2
Sep-25 8.75	0.12	0.10	0.10	0.10	25.46	0.35	1	-
Sep-25 9.00	0.06	-	-	-	25.23	0.20	-	100
Oct-25 8.50	0.33	-	-	-	24.26	0.54	-	1
Oct-25 9.00	0.13	-	-	-	23.67	0.29	-	4
Dec-25 5.50	3.04	-	-	-	35.19	1.00	-	27
Dec-25 6.00	2.54	-	-	-	33.31	0.99	-	17
Dec-25 6.25	2.30	-	-	-	32.37	0.98	-	5
Dec-25 6.50	2.05	-	-	-	31.44	0.97	-	4,005
Dec-25 6.75	1.82	-	-	-	30.50	0.95	-	20
Dec-25 7.00	1.58	-	-	-	29.56	0.93	-	17
Dec-25 7.25	1.36	-	-	-	28.62	0.89	-	37
Dec-25 7.50	1.14	-	-	-	27.68	0.84	-	485
Dec-25 8.00	0.75	-	-	-	25.80	0.71	-	9
Dec-25 8.25	0.58	-	-	-	24.86	0.63	-	5
Dec-25 8.75	0.32	-	-	-	23.60	0.44	-	4
Mar-26 6.75	1.87	-	-	-	30.70	0.89	-	5
Mar-26 7.00	1.66	-	-	-	29.94	0.85	-	1
Jun-26 7.50	1.32	-	-	-	28.73	0.74	-	1
Jun-26 8.25	0.84	-	-	-	26.68	0.59	-	1
Dec-26 6.50	2.19	-	-	-	32.34	0.85	-	1
Dec-26 7.00	1.82	-	-	-	31.15	0.78	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.50	-	-	-	-	48.15	-	-	60,800
Sep-25 3.60	-	-	-	-	47.74	-	-	15,525
Sep-25 3.70	-	-	-	-	47.32	-	-	25
Sep-25 4.90	-	-	-	-	42.34	-	-	4
Sep-25 5.00	-	-	-	-	41.93	-	-	306
Sep-25 5.25	-	-	-	-	40.89	-	-	20
Sep-25 5.50	-	-	-	-	39.85	-	-	3
Sep-25 5.75	-	-	-	-	38.82	-	-	1
Sep-25 6.25	-	-	-	-	36.74	-	-	1
Sep-25 6.50	-	-	-	-	35.70	-	-	103
Sep-25 6.75	-	-	-	-	34.67	-	-	75
Sep-25 7.00	-	-	-	-	33.63	-0.01	-	30
Sep-25 7.25	-	-	-	-	32.59	-0.02	-	5
Sep-25 7.75	0.03	-	-	-	30.52	-0.10	-	8
Sep-25 8.25	0.12	-	-	-	28.44	-0.31	-	48
Sep-25 8.50	0.22	-	-	-	27.41	-0.47	-	120
Sep-25 8.75	0.36	-	-	-	27.12	-0.64	-	28
Oct-25 8.00	0.14	-	-	-	27.60	-0.25	-	1
Dec-25 3.30	-	-	-	-	44.56	-	-	450
Dec-25 3.50	-	-	-	-	43.81	-	-	3
Dec-25 4.50	-	-	-	-	40.05	-	-	30
Dec-25 5.00	-	-	-	-	38.17	-0.01	-	3
Dec-25 5.50	0.01	-	-	-	36.29	-0.01	-	3
Dec-25 6.00	0.02	-	-	-	34.41	-0.03	-	6
Dec-25 6.25	0.03	-	-	-	33.47	-0.05	-	75
Dec-25 6.50	0.05	-	-	-	32.54	-0.06	-	4,165
Dec-25 6.75	0.07	-	-	-	31.60	-0.09	-	76
Dec-25 7.00	0.09	-	-	-	30.66	-0.12	-	3
Dec-25 7.25	0.13	-	-	-	29.72	-0.16	-	269
Mar-26 4.30	-	-	-	-	37.17	-	-	99,564
Mar-26 4.50	0.01	-	-	-	36.56	-0.01	-	23,000
Mar-26 5.25	0.02	-	-	-	34.27	-0.02	-	1
Mar-26 5.50	0.03	-	-	-	33.51	-0.03	-	10
Mar-26 7.25	0.23	-	-	-	28.17	-0.20	-	1
Mar-26 8.25	0.53	-	-	-	25.11	-0.42	-	101
Mar-26 8.50	0.64	-	-	-	24.35	-0.48	-	4
Mar-26 9.00	0.93	-	-	-	23.79	-0.61	-	4
Mar-26 10.00	1.69	-	-	-	22.73	-0.84	-	2
Jun-26 3.20	-	-	-	-	38.66	-	-	25
Jun-26 3.40	-	-	-	-	38.11	-	-	25
Jun-26 4.90	0.04	-	-	-	34.00	-0.03	-	27
Jun-26 5.50	0.08	-	-	-	32.35	-0.06	-	42,005
Jun-26 6.00	0.13	-	-	-	30.98	-0.10	-	20,000
Sep-26 7.75	0.62	-	-	-	26.01	-0.36	-	1
Dec-26 5.25	0.11	-	-	-	30.74	-0.08	-	75
Dec-27 3.50	0.04	-	-	-	31.58	-0.03	-	1
Dec-27 4.20	0.09	-	-	-	30.10	-0.05	-	1
Dec-27 5.50	0.27	-	-	-	27.35	-0.14	-	160
Dec-27 5.75	0.33	-	-	-	26.83	-0.16	-	1
Dec-27 6.00	0.38	-	-	-	26.30	-0.19	-	150
Dec-27 8.00	1.07	-	-	-	22.07	-0.45	-	275
Dec-27 8.25	1.18	-	-	-	21.54	-0.49	-	225
Dec-28 4.50	0.24	-	-	-	29.30	-0.10	-	15,000
Dec-29 5.00	0.48	-	-	-	28.59	-0.16	-	16,000

	Previous Close	30.91		28/08/25
	CELLNEX Close	31.04		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	1.39	-	-	-	24.22	0.73	-	19
Sep-25 32.00	0.36	-	-	-	23.46	0.32	-	10
Sep-25 33.00	0.14	-	-	-	23.27	0.15	-	4
Sep-25 34.00	0.05	-	-	-	23.08	0.06	-	13
Sep-25 35.00	0.01	-	-	-	22.88	0.02	-	1
Sep-25 36.00	-	-	-	-	22.69	-	-	736
Sep-25 37.00	-	-	-	-	22.50	-	-	857
Sep-25 38.00	-	-	-	-	22.30	-	-	6
Sep-25 39.00	-	-	-	-	22.11	-	-	102
Sep-25 40.00	-	-	-	-	21.92	-	-	24
Oct-25 30.00	1.78	-	-	-	24.91	0.67	-	4
Oct-25 37.00	0.02	-	-	-	23.20	0.02	-	722
Nov-25 33.00	0.76	-	-	-	24.25	0.33	-	741
Nov-25 37.00	0.11	-	-	-	23.48	0.07	-	1
Dec-25 32.00	1.34	-	-	-	24.50	0.45	-	4
Dec-25 33.00	0.98	-	-	-	24.30	0.36	-	340
Dec-25 34.00	0.69	-	-	-	24.10	0.28	-	50
Dec-25 35.00	0.47	-	-	-	23.89	0.21	-	25
Dec-25 36.00	0.31	-	-	-	23.69	0.15	-	25
Dec-25 37.00	0.20	-	-	-	23.48	0.11	-	10
Dec-25 40.00	0.04	-	-	-	22.87	0.03	-	60
Dec-25 41.00	0.02	-	-	-	22.67	0.02	-	25
Dec-25 42.00	0.01	-	-	-	22.46	0.01	-	1,000
Dec-25 45.00	-	-	-	-	21.85	-	-	1,850
Dec-25 49.00	-	-	-	-	21.04	-	-	10
Mar-26 22.00	9.39	-	-	-	30.49	0.95	-	6
Mar-26 34.00	1.31	-	-	-	24.81	0.36	-	25
Mar-26 35.00	1.03	-	-	-	24.56	0.31	-	25
Mar-26 36.00	0.78	-	-	-	24.31	0.25	-	27
Mar-26 37.00	0.60	-	-	-	24.07	0.20	-	1
Mar-26 42.00	0.11	-	-	-	22.83	0.05	-	3
Jun-26 27.00	5.63	-	-	-	28.81	0.77	-	8
Jun-26 33.00	2.24	-	-	-	26.26	0.46	-	7
Jun-26 36.00	1.27	-	-	-	25.49	0.31	-	25
Jun-26 46.00	0.09	-	-	-	22.91	0.04	-	25
Sep-26 34.00	2.34	-	-	-	26.75	0.44	-	25
Sep-26 35.00	2.00	-	-	-	26.50	0.39	-	25
Sep-26 36.00	1.68	-	-	-	26.25	0.35	-	25
Sep-26 37.00	1.44	-	-	-	26.01	0.31	-	25
Sep-26 38.00	1.19	-	-	-	25.76	0.27	-	25
Sep-26 39.00	1.00	-	-	-	25.51	0.24	-	25
Sep-26 40.00	0.83	-	-	-	25.27	0.21	-	25
Dec-26 28.00	5.72	-	-	-	30.13	0.69	-	75
Dec-26 29.00	5.15	-	-	-	29.67	0.66	-	50
Dec-26 30.00	4.57	-	-	-	29.21	0.62	-	125
Dec-26 31.00	4.06	-	-	-	28.75	0.58	-	100
Dec-26 32.00	3.61	-	-	-	28.46	0.54	-	125
Dec-26 33.00	3.17	-	-	-	28.18	0.50	-	100
Dec-26 34.00	2.80	-	-	-	27.90	0.46	-	120
Dec-26 35.00	2.46	-	-	-	27.62	0.42	-	120
Dec-26 36.00	2.11	-	-	-	27.35	0.38	-	85
Dec-26 37.00	1.85	-	-	-	27.07	0.35	-	50
Dec-26 38.00	1.60	-	-	-	26.79	0.31	-	25
Dec-26 39.00	1.34	-	-	-	26.51	0.28	-	25
Dec-26 40.00	1.16	-	-	-	26.23	0.25	-	25
Dec-26 42.00	0.81	-	-	-	25.67	0.19	-	25
Dec-26 44.00	0.57	-	-	-	25.11	0.14	-	25
Dec-26 45.00	0.46	-	-	-	24.83	0.12	-	25
Dec-26 46.00	0.38	-	-	-	24.55	0.10	-	25
Mar-27 30.00	5.05	-	-	-	30.19	0.62	-	275
Mar-27 31.00	4.56	-	-	-	29.77	0.58	-	25
Jun-27 28.00	6.47	-	-	-	31.24	0.69	-	100
Jun-27 29.00	5.93	-	-	-	30.87	0.65	-	100
Jun-27 30.00	5.38	-	-	-	30.49	0.62	-	125
Jun-27 31.00	4.91	-	-	-	30.12	0.59	-	150
Jun-27 32.00	4.47	-	-	-	29.81	0.56	-	100
Jun-27 33.00	4.04	-	-	-	29.51	0.52	-	100
Jun-27 34.00	3.63	-	-	-	29.21	0.49	-	125
Jun-27 35.00	3.29	-	-	-	28.91	0.46	-	100
Jun-27 36.00	2.96	-	-	-	28.61	0.43	-	125
Jun-27 37.00	2.62	-	-	-	28.31	0.40	-	125
Jun-27 38.00	2.34	-	-	-	28.01	0.37	-	75
Jun-27 39.00	2.09	-	-	-	27.71	0.34	-	75
Jun-27 40.00	1.84	-	-	-	27.41	0.31	-	50
Jun-27 41.00	1.60	-	-	-	27.11	0.28	-	50
Jun-27 42.00	1.41	-	-	-	26.80	0.26	-	50
Jun-27 43.00	1.24	-	-	-	26.50	0.23	-	50
Jun-27 44.00	1.06	-	-	-	26.20	0.21	-	50
Jun-27 45.00	0.91	-	-	-	25.90	0.19	-	50
Jun-27 46.00	0.79	-	-	-	25.60	0.17	-	50
Jun-27 49.00	0.48	-	-	-	24.70	0.11	-	50
Jun-27 50.00	0.41	-	-	-	24.40	0.10	-	211
Dec-27 30.00	5.95	-	-	-	30.95	0.63	-	100
Dec-27 31.00	5.50	-	-	-	30.65	0.60	-	75
Dec-27 32.00	5.08	-	-	-	30.38	0.57	-	50
Dec-27 33.00	4.65	-	-	-	30.11	0.54	-	50
Dec-27 34.00	4.26	-	-	-	29.85	0.51	-	99
Dec-27 35.00	3.92	-	-	-	29.58	0.48	-	25
Dec-27 38.00	2.94	-	-	-	28.77	0.40	-	420
Dec-27 40.00	2.44	-	-	-	28.23	0.35	-	48
Dec-29 40.00	4.16	4.95	4.95	4.95	29.29	0.45	50	360

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	29.34	-	-	425
Sep-25 23.00	-	-	-	-	28.79	-	-	25
Sep-25 26.00	-	-	-	-	27.15	-	-	2
Sep-25 28.00	0.04	-	-	-	26.05	-0.05	-	55
Sep-25 29.00	0.13	-	-	-	25.51	-0.13	-	67
Sep-25 30.00	0.33	-	-	-	24.96	-0.27	-	257
Sep-25 31.00	0.71	-	-	-	24.41	-0.47	-	25
Sep-25 32.00	1.31	-	-	-	24.20	-0.68	-	15
Sep-25 33.00	2.09	-	-	-	24.01	-0.84	-	10
Sep-25 35.00	3.96	-	-	-	23.62	-0.99	-	14
Oct-25 26.00	0.04	-	-	-	27.26	-0.03	-	14
Oct-25 27.00	0.10	-	-	-	26.72	-0.07	-	18
Oct-25 28.00	0.20	-	-	-	26.18	-0.13	-	7
Oct-25 29.00	0.39	-	-	-	25.65	-0.22	-	23
Oct-25 30.00	0.67	-	-	-	25.11	-0.33	-	6
Oct-25 31.00	1.07	-	-	-	24.57	-0.47	-	2
Nov-25 30.00	1.01	-	-	-	25.58	-0.36	-	1
Dec-25 22.00	0.03	-	-	-	30.38	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	29.85	-0.03	-	105
Dec-25 25.00	0.18	-	-	-	28.77	-0.07	-	2,608
Dec-25 26.00	0.28	-	-	-	28.24	-0.11	-	75
Dec-25 27.00	0.43	-	-	-	27.70	-0.16	-	50
Dec-25 28.00	0.64	-	-	-	27.16	-0.22	-	76
Dec-25 29.00	0.91	-	-	-	26.63	-0.29	-	76
Dec-25 30.00	1.26	-	-	-	26.09	-0.37	-	5,567
Dec-25 31.00	1.68	-	-	-	25.55	-0.46	-	23
Dec-25 32.00	2.23	-	-	-	25.33	-0.55	-	10
Dec-25 33.00	2.86	-	-	-	25.13	-0.64	-	78
Dec-25 34.00	3.57	-	-	-	24.93	-0.72	-	14
Mar-26 22.00	0.16	-	-	-	30.67	-0.05	-	725
Mar-26 23.00	0.24	-	-	-	30.12	-0.07	-	175
Mar-26 24.00	0.34	-	-	-	29.58	-0.09	-	25
Mar-26 27.00	0.86	-	-	-	27.93	-0.21	-	25
Mar-26 28.00	1.13	-	-	-	27.38	-0.26	-	65
Mar-26 29.00	1.44	-	-	-	26.84	-0.32	-	60
Mar-26 30.00	1.82	-	-	-	26.29	-0.38	-	40
Mar-26 31.00	2.24	-	-	-	25.74	-0.45	-	81
Mar-26 35.00	4.75	-	-	-	24.74	-0.71	-	1
Mar-26 36.00	5.51	-	-	-	24.49	-0.77	-	10
Jun-26 23.00	0.45	-	-	-	29.45	-0.10	-	135
Jun-26 24.00	0.60	-	-	-	28.94	-0.13	-	300
Jun-26 27.00	1.25	-	-	-	27.43	-0.24	-	27
Jun-26 30.00	2.31	-	-	-	25.91	-0.39	-	1
Jun-26 31.00	2.75	-	-	-	25.41	-0.45	-	82
Jun-26 32.00	3.29	-	-	-	25.14	-0.50	-	155
Jun-26 33.00	3.86	-	-	-	24.88	-0.56	-	1
Jun-26 34.00	4.50	-	-	-	24.63	-0.61	-	1
Jun-26 35.00	5.17	-	-	-	24.37	-0.67	-	1
Jun-26 36.00	5.91	-	-	-	24.11	-0.71	-	1
Sep-26 24.00	0.80	-	-	-	28.73	-0.15	-	225
Sep-26 27.00	1.55	-	-	-	27.28	-0.26	-	26
Sep-26 28.00	1.86	-	-	-	26.80	-0.30	-	25
Sep-26 29.00	2.24	-	-	-	26.32	-0.35	-	25
Dec-26 18.00	0.22	-	-	-	31.29	-0.04	-	2,000
Dec-26 23.00	0.85	-	-	-	28.98	-0.14	-	125
Dec-26 24.00	1.08	-	-	-	28.52	-0.17	-	475
Dec-26 25.00	1.30	-	-	-	28.06	-0.20	-	50
Dec-26 26.00	1.58	-	-	-	27.60	-0.24	-	75
Dec-26 27.00	1.89	-	-	-	27.14	-0.27	-	25
Dec-26 33.00	4.58	-	-	-	24.72	-0.53	-	25
Dec-26 34.00	5.21	-	-	-	24.44	-0.58	-	50
Dec-26 36.00	6.53	-	-	-	23.89	-0.66	-	25
Dec-26 38.00	7.98	-	-	-	23.33	-0.74	-	25
Dec-26 39.00	8.78	-	-	-	23.05	-0.77	-	50
Dec-26 40.00	9.58	-	-	-	22.77	-0.80	-	50
Mar-27 36.00	6.76	-	-	-	23.97	-0.64	-	25
Mar-27 37.00	7.48	-	-	-	23.68	-0.68	-	25
Mar-27 38.00	8.21	-	-	-	23.39	-0.71	-	25
Jun-27 24.00	1.46	-	-	-	28.05	-0.19	-	50
Jun-27 30.00	3.60	-	-	-	25.79	-0.40	-	25
Jun-27 31.00	4.11	-	-	-	25.42	-0.43	-	75
Jun-27 32.00	4.63	-	-	-	25.11	-0.47	-	50
Jun-27 33.00	5.16	-	-	-	24.81	-0.51	-	50
Jun-27 34.00	5.77	-	-	-	24.51	-0.55	-	100
Jun-27 35.00	6.39	-	-	-	24.21	-0.59	-	100
Jun-27 36.00	7.02	-	-	-	23.91	-0.62	-	125
Jun-27 37.00	7.73	-	-	-	23.61	-0.66	-	100
Jun-27 38.00	8.44	-	-	-	23.31	-0.69	-	100
Jun-27 39.00	9.15	-	-	-	23.01	-0.73	-	75
Jun-27 40.00	9.94	-	-	-	22.71	-0.76	-	100
Jun-27 41.00	10.74	-	-	-	22.41	-0.79	-	2
Sep-27 36.00	7.23	-	-	-	23.91	-0.61	-	25
Sep-27 37.00	7.92	-	-	-	23.61	-0.64	-	25
Dec-27 30.00	4.16	-	-	-	25.96	-0.40	-	75
Dec-27 31.00	4.68	-	-	-	25.66	-0.43	-	50
Dec-27 32.00	5.19	-	-	-	25.39	-0.46	-	25
Dec-27 33.00	5.72	-	-	-	25.12	-0.50	-	25
Dec-27 34.00	6.34	-	-	-	24.86	-0.53	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	0.14	-	-	-	23.27	0.15	-	10
Dec-25 31.00	1.80	-	-	-	24.72	0.54	-	25
Dec-25 33.00	0.97	-	-	-	24.30	0.36	-	25
Dec-25 34.00	0.69	-	-	-	24.10	0.28	-	25
Dec-25 35.00	0.47	-	-	-	23.89	0.21	-	25
Mar-26 34.00	1.31	-	-	-	24.81	0.36	-	25
Mar-26 35.00	1.02	-	-	-	24.56	0.30	-	25
Mar-26 36.00	0.78	-	-	-	24.31	0.25	-	25
Jun-26 33.00	2.15	-	-	-	26.26	0.44	-	25
Jun-26 34.00	1.79	-	-	-	26.01	0.39	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.71	-	-	-	24.41	-0.47	-	8
Sep-25 32.00	1.30	-	-	-	24.20	-0.68	-	8
Mar-26 30.00	1.79	-	-	-	26.29	-0.37	-	46

	Previous Close	26.65		28/08/25
	CIE AUTOMOTIVE Close	27.05		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.10	-	-	-	19.12	0.96	-	1
Dec-25 19.00	8.18	-	-	-	28.84	0.99	-	24
Dec-25 25.00	2.74	-	-	-	23.74	0.76	-	3
Mar-26 27.00	1.40	-	-	-	17.64	0.55	-	8
Mar-26 29.00	0.60	-	-	-	16.89	0.31	-	10
Sep-26 28.00	1.44	-	-	-	18.46	0.45	-	1
Sep-26 29.00	1.08	-	-	-	18.21	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	25.69	-	-	10
Sep-25 22.00	-	-	-	-	23.79	-	-	2
Sep-25 23.00	-	-	-	-	22.84	-	-	3
Sep-25 25.00	0.04	-	-	-	20.95	-0.06	-	1
Jun-26 25.00	0.88	-	-	-	17.65	-0.30	-	10

	Previous Close	5.75		28/08/25
	COLONIAL Close	5.70		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.25	-	-	-	22.76	0.75	-	1
Sep-25 6.00	0.03	-	-	-	21.64	0.18	-	100
Sep-25 6.25	-	-	-	-	20.83	0.04	-	10
Sep-25 6.50	-	-	-	-	20.03	-	-	5
Dec-25 4.90	0.87	-	-	-	23.86	0.89	-	143
Dec-25 6.25	0.11	-	-	-	22.29	0.26	-	28
Dec-25 6.50	0.06	0.02	0.02	0.02	21.84	0.16	10	90
Dec-25 6.75	0.03	0.01	0.01	0.01	21.39	0.09	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	-	-	-	20.46	-0.05	-	2
Sep-25 5.50	0.04	-	-	-	20.29	-0.23	-	10
Sep-25 5.75	0.14	-	-	-	19.97	-0.56	-	13
Sep-25 6.25	0.56	-	-	-	18.36	-1.00	-	5
Oct-25 5.75	0.21	-	-	-	21.64	-0.52	-	2
Nov-25 6.00	0.42	-	-	-	22.00	-0.66	-	2
Dec-25 5.00	0.04	-	-	-	21.66	-0.12	-	20
Dec-25 5.25	0.09	-	-	-	21.48	-0.22	-	22
Dec-25 5.50	0.17	-	-	-	21.31	-0.35	-	1
Dec-25 5.75	0.28	-	-	-	21.07	-0.50	-	2
Mar-26 5.00	0.06	-	-	-	17.89	-0.13	-	30

	Previous Close	17.34		28/08/25
	EBRO FOODS Close	17.52		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.54	-	-	-	14.17	1.00	-	2
Sep-25 16.50	1.05	-	-	-	13.66	0.97	-	3
Sep-25 20.00	-	-	-	-	12.52	-	-	1
Dec-25 17.00	0.75	-	-	-	13.29	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.03	-	-	5
Sep-25 15.50	-	-	-	-	14.01	-	-	1
Sep-25 16.50	0.01	-	-	-	12.98	-0.03	-	3
Sep-25 17.00	0.04	-	-	-	12.46	-0.15	-	6
Oct-25 17.00	0.16	-	-	-	11.81	-0.32	-	5
Dec-25 14.50	-	-	-	-	14.29	-0.01	-	7
Dec-25 15.00	0.01	-	-	-	13.86	-0.03	-	1
Dec-25 15.50	0.03	-	-	-	13.42	-0.06	-	1
Dec-25 16.50	0.16	-	-	-	12.54	-0.22	-	2
Dec-25 17.00	0.30	-	-	-	12.11	-0.36	-	1
Dec-25 17.50	0.52	-	-	-	11.67	-0.54	-	1
Jun-26 16.00	0.29	-	-	-	12.99	-0.24	-	1

	Previous Close	13.50		28/08/25
	ENAGAS Close	13.40		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.49	-	-	-	17.26	0.77	-	3
Sep-25 13.50	0.17	-	-	-	15.88	0.44	-	25
Sep-25 14.00	0.03	-	-	-	15.26	0.13	-	92
Sep-25 14.50	-	-	-	-	14.64	0.02	-	3
Sep-25 15.00	-	-	-	-	14.01	-	-	12
Oct-25 13.00	0.62	-	-	-	18.49	0.69	-	5
Oct-25 13.50	0.31	-	-	-	17.13	0.48	-	15
Oct-25 14.00	0.13	-	-	-	16.44	0.26	-	1
Dec-25 10.00	3.46	-	-	-	27.83	0.98	-	5
Dec-25 11.00	2.49	-	-	-	24.84	0.95	-	4
Dec-25 12.00	1.58	-	-	-	21.86	0.86	-	2
Dec-25 12.50	1.16	-	-	-	20.36	0.78	-	4
Dec-25 13.00	0.78	-	-	-	18.87	0.66	-	45
Dec-25 13.50	0.48	-	-	-	17.55	0.51	-	305
Dec-25 14.00	0.26	-	-	-	16.86	0.35	-	1,533
Dec-25 14.50	0.12	-	-	-	16.18	0.20	-	105
Dec-25 15.00	0.05	-	-	-	15.49	0.10	-	45
Dec-25 15.50	0.02	-	-	-	14.81	0.04	-	8
Dec-25 16.00	-	-	-	-	14.12	0.01	-	5
Dec-25 16.50	-	-	-	-	13.44	-	-	5
Mar-26 10.00	3.46	-	-	-	23.95	0.99	-	2
Mar-26 11.50	2.04	-	-	-	21.11	0.90	-	1
Mar-26 13.50	0.57	-	-	-	17.45	0.50	-	6
Mar-26 14.00	0.36	-	-	-	17.05	0.36	-	35
Mar-26 14.50	0.22	0.22	0.22	0.22	16.65	0.25	1	211
Mar-26 15.00	0.12	-	-	-	16.25	0.16	-	5
Mar-26 15.50	0.06	-	-	-	15.85	0.09	-	387
Jun-26 10.50	2.97	-	-	-	21.32	0.96	-	1
Jun-26 12.00	1.66	-	-	-	19.34	0.80	-	1
Jun-26 13.00	0.96	-	-	-	18.02	0.60	-	10
Jun-26 14.00	0.50	-	-	-	17.17	0.39	-	13
Jun-26 15.50	0.15	-	-	-	16.35	0.15	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	26.77	-	-	3
Sep-25 10.00	-	-	-	-	25.98	-	-	1
Sep-25 10.50	-	-	-	-	24.40	-	-	11
Sep-25 11.00	-	-	-	-	22.82	-	-	136
Sep-25 11.50	-	-	-	-	21.24	-	-	281
Sep-25 12.00	-	-	-	-	19.66	-0.01	-	31
Sep-25 12.50	0.01	-	-	-	18.08	-0.06	-	69
Sep-25 13.00	0.07	-	-	-	16.50	-0.22	-	180
Sep-25 13.50	0.25	-	-	-	15.12	-0.57	-	83
Sep-25 14.00	0.62	-	-	-	14.50	-0.89	-	23
Oct-25 12.50	0.06	-	-	-	17.32	-0.13	-	1
Oct-25 13.00	0.14	0.15	0.15	0.15	15.78	-0.28	10	17
Oct-25 13.50	0.33	-	-	-	14.42	-0.53	-	2
Oct-25 14.00	0.66	-	-	-	13.73	-0.80	-	7
Nov-25 13.50	0.39	-	-	-	13.98	-0.52	-	10
Dec-25 10.00	0.01	-	-	-	22.75	-0.01	-	29
Dec-25 10.50	0.02	-	-	-	21.26	-0.03	-	30
Dec-25 11.00	0.03	-	-	-	19.76	-0.05	-	68
Dec-25 11.50	0.06	-	-	-	18.27	-0.10	-	161
Dec-25 12.00	0.11	-	-	-	16.78	-0.17	-	550
Dec-25 12.50	0.21	-	-	-	15.28	-0.29	-	124
Dec-25 13.00	0.36	-	-	-	13.79	-0.46	-	132
Dec-25 13.50	0.62	-	-	-	12.47	-0.67	-	20
Dec-25 14.00	0.99	-	-	-	11.78	-0.85	-	1,510
Dec-25 14.50	1.44	-	-	-	11.10	-0.95	-	172
Dec-25 15.00	1.92	-	-	-	10.41	-0.99	-	1
Dec-25 15.50	2.41	-	-	-	9.73	-1.00	-	1
Dec-25 16.50	3.41	-	-	-	8.36	-1.00	-	150
Mar-26 11.00	0.10	-	-	-	19.78	-0.10	-	4
Mar-26 11.50	0.16	-	-	-	18.83	-0.16	-	10
Mar-26 12.00	0.25	-	-	-	17.89	-0.23	-	8
Mar-26 12.50	0.38	-	-	-	16.94	-0.33	-	6
Mar-26 13.00	0.56	-	-	-	16.00	-0.45	-	197
Mar-26 13.50	0.81	-	-	-	15.17	-0.59	-	373
Mar-26 14.00	1.15	-	-	-	14.77	-0.72	-	178
Mar-26 19.00	5.90	-	-	-	10.79	-1.00	-	5
Jun-26 10.50	0.09	-	-	-	19.09	-0.08	-	1
Jun-26 11.00	0.14	-	-	-	18.43	-0.12	-	2
Jun-26 11.50	0.22	-	-	-	17.77	-0.18	-	1
Jun-26 12.00	0.32	-	-	-	17.11	-0.25	-	8
Jun-26 12.50	0.47	-	-	-	16.45	-0.34	-	35
Jun-26 13.00	0.66	-	-	-	15.79	-0.45	-	312
Jun-26 13.50	0.91	-	-	-	15.21	-0.56	-	405
Jun-26 14.00	1.22	-	-	-	14.94	-0.68	-	3
Sep-26 10.00	0.11	-	-	-	18.36	-0.09	-	2
Sep-26 12.00	0.54	-	-	-	16.37	-0.35	-	1
Sep-26 12.50	0.74	-	-	-	15.87	-0.45	-	1
Sep-26 13.00	0.99	-	-	-	15.37	-0.55	-	193
Dec-26 14.00	1.92	-	-	-	14.61	-0.76	-	3
Mar-27 14.00	1.96	-	-	-	14.52	-0.74	-	175
Dec-27 11.00	0.75	-	-	-	15.09	-0.37	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.41	-	-	-	20.42	0.99	-	50
Sep-25 13.00	0.49	-	-	-	17.26	0.77	-	15
Sep-25 14.00	0.03	-	-	-	15.26	0.13	-	5
Oct-25 13.50	0.31	0.29	0.29	0.29	17.13	0.48	1	1
Oct-25 14.00	0.12	0.15	0.15	0.15	16.44	0.26	1	1
Oct-25 14.50	0.04	0.05	0.05	0.05	15.76	0.10	1	1
Dec-25 12.50	0.91	-	-	-	20.36	0.67	-	50
Dec-25 13.00	0.59	-	-	-	18.87	0.54	-	52
Dec-25 13.50	0.33	-	-	-	17.55	0.39	-	10
Mar-26 13.00	0.78	-	-	-	18.28	0.55	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	22.82	-	-	3
Sep-25 11.50	-	-	-	-	21.24	-	-	10
Sep-25 13.00	0.07	-	-	-	16.50	-0.22	-	1
Sep-25 13.50	0.25	-	-	-	15.12	-0.56	-	15
Sep-25 14.00	0.62	-	-	-	14.50	-0.88	-	10
Dec-25 10.50	0.02	-	-	-	21.26	-0.03	-	40
Dec-25 11.00	0.03	-	-	-	19.76	-0.05	-	5
Dec-25 13.50	0.62	-	-	-	12.47	-0.66	-	2
Dec-25 14.50	1.43	-	-	-	11.10	-0.94	-	60
Mar-26 12.50	0.38	-	-	-	16.94	-0.32	-	25
Mar-26 13.00	0.55	-	-	-	16.00	-0.44	-	5
Jun-26 12.50	0.46	-	-	-	16.45	-0.33	-	25
Jun-26 14.50	1.54	-	-	-	14.67	-0.73	-	8

	Previous Close	2.82		28/08/25
	ENCE Close	2.82		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.07	-	-	-	22.19	0.57	-	4
Dec-25 2.80	0.14	-	-	-	22.45	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.05	-	-	-	21.25	-0.43	-	1
Sep-25 3.00	0.19	-	-	-	21.13	-0.88	-	6
Oct-25 2.70	0.04	-	-	-	21.85	-0.27	-	11

	Previous Close	26.40		28/08/25
	ENDESA Close	26.17		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.20	-	-	-	21.23	1.00	-	3
Sep-25 25.00	1.28	-	-	-	17.29	0.87	-	11
Sep-25 26.00	0.52	0.46	0.46	0.46	15.98	0.58	1	16
Sep-25 27.00	0.11	-	-	-	14.86	0.21	-	23
Sep-25 28.00	0.01	-	-	-	13.78	0.02	-	6
Sep-25 29.00	-	-	-	-	12.70	-	-	4
Oct-25 25.00	1.49	-	-	-	18.54	0.77	-	1
Oct-25 26.00	0.80	0.70	0.70	0.70	17.23	0.57	1	2
Oct-25 27.00	0.33	-	-	-	16.10	0.33	-	4
Dec-25 19.00	7.30	-	-	-	26.27	0.99	-	2
Dec-25 25.00	1.88	-	-	-	19.09	0.70	-	3
Dec-25 26.00	1.21	-	-	-	17.89	0.57	-	3
Dec-25 27.00	0.71	-	-	-	17.05	0.41	-	12
Dec-25 28.00	0.37	-	-	-	16.27	0.26	-	13
Dec-25 29.00	0.16	-	-	-	15.49	0.14	-	3
Mar-26 26.00	1.43	-	-	-	17.96	0.56	-	100
Mar-26 27.00	0.95	-	-	-	17.40	0.43	-	1
Mar-26 29.00	0.35	-	-	-	16.43	0.21	-	10
Mar-26 30.00	0.18	-	-	-	15.95	0.13	-	1
Jun-26 23.00	3.80	-	-	-	21.27	0.80	-	67
Jun-26 25.00	2.35	-	-	-	19.31	0.64	-	3
Jun-26 26.00	1.74	-	-	-	18.33	0.55	-	10
Jun-26 27.00	1.26	-	-	-	17.81	0.45	-	10
Jun-26 28.00	0.88	-	-	-	17.39	0.35	-	1
Jun-26 29.00	0.59	-	-	-	16.97	0.27	-	3
Jun-26 30.00	0.38	-	-	-	16.55	0.19	-	1
Jun-26 32.00	0.13	-	-	-	15.71	0.08	-	1
Sep-26 24.00	3.12	-	-	-	20.87	0.72	-	1
Sep-26 27.00	1.37	-	-	-	18.45	0.45	-	80
Dec-26 24.00	3.32	-	-	-	21.58	0.69	-	2
Dec-26 25.00	2.66	-	-	-	20.63	0.62	-	5
Jun-27 25.00	2.97	-	-	-	21.39	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	31.77	-	-	11
Sep-25 15.00	-	-	-	-	30.45	-	-	2
Sep-25 17.00	-	-	-	-	27.83	-	-	15
Sep-25 18.00	-	-	-	-	26.52	-	-	141
Sep-25 18.50	-	-	-	-	25.86	-	-	15
Sep-25 19.00	-	-	-	-	25.21	-	-	15
Sep-25 19.50	-	-	-	-	24.55	-	-	142
Sep-25 20.00	-	-	-	-	23.89	-	-	45
Sep-25 21.00	-	-	-	-	22.58	-	-	10
Sep-25 23.00	-	-	-	-	19.96	-	-	6
Sep-25 24.00	0.01	-	-	-	18.65	-0.03	-	5
Sep-25 25.00	0.08	-	-	-	17.33	-0.13	-	10
Sep-25 26.00	0.32	0.35	0.35	0.35	16.02	-0.42	1	11
Sep-25 27.00	0.92	-	-	-	14.90	-0.80	-	1
Oct-25 24.00	0.09	-	-	-	19.35	-0.10	-	1
Oct-25 25.00	0.24	0.23	0.23	0.23	18.03	-0.23	1	1
Oct-25 26.00	0.54	0.48	0.48	0.48	16.72	-0.43	1	1
Oct-25 27.00	1.08	-	-	-	15.59	-0.69	-	1
Dec-25 16.00	-	-	-	-	29.32	-	-	2
Dec-25 18.00	0.01	-	-	-	26.92	-	-	1
Dec-25 20.00	0.03	-	-	-	24.53	-0.02	-	60
Dec-25 21.00	0.05	-	-	-	23.33	-0.04	-	10
Dec-25 22.00	0.10	-	-	-	22.13	-0.06	-	1
Dec-25 24.00	0.31	-	-	-	19.74	-0.19	-	211
Dec-25 25.00	0.53	-	-	-	18.54	-0.29	-	5
Mar-26 16.00	0.01	-	-	-	26.73	-0.01	-	1
Mar-26 16.50	0.01	-	-	-	26.25	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	25.77	-0.01	-	148
Mar-26 18.00	0.04	-	-	-	24.81	-0.02	-	1
Mar-26 20.00	0.11	-	-	-	22.90	-0.05	-	1
Mar-26 24.00	0.67	-	-	-	19.08	-0.28	-	20
Mar-26 25.00	0.98	-	-	-	18.13	-0.38	-	5
Mar-26 27.00	1.94	-	-	-	16.61	-0.62	-	1
Mar-26 28.00	2.62	-	-	-	16.12	-0.73	-	10
Jun-26 23.00	0.63	-	-	-	19.72	-0.22	-	4
Jun-26 24.00	0.87	-	-	-	18.74	-0.29	-	4
Dec-26 19.00	0.36	-	-	-	22.53	-0.11	-	15
Dec-26 26.00	2.17	-	-	-	15.93	-0.53	-	18
Jun-27 15.50	0.18	-	-	-	24.06	-0.05	-	5
Dec-27 25.00	2.51	-	-	-	15.31	-0.50	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.19	-	-	-	27.79	1.00	-	20
Sep-25 28.00	0.01	-	-	-	13.78	0.03	-	5
Dec-25 23.00	3.50	-	-	-	21.49	0.88	-	20
Dec-25 29.00	0.16	-	-	-	15.49	0.14	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	19.96	-	-	10
Sep-25 26.00	0.32	-	-	-	16.02	-0.41	-	20
Dec-25 26.00	0.85	-	-	-	17.34	-0.43	-	20
Jun-26 22.00	0.44	-	-	-	20.70	-0.16	-	1

	Previous Close	10.90		28/08/25
	FCC Close	11.00		28/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.07	-	-	-	23.45	-0.20	-	4
Sep-25 11.50	0.55	-	-	-	20.84	-0.80	-	1
Oct-25 10.50	0.19	-	-	-	25.05	-0.28	-	4
Dec-25 11.00	0.56	-	-	-	23.95	-0.46	-	2
Mar-27 9.50	0.85	-	-	-	26.99	-0.32	-	257
Mar-27 10.00	1.08	-	-	-	26.82	-0.37	-	250
Mar-27 10.50	1.33	-	-	-	26.66	-0.43	-	482
Mar-27 11.00	1.61	-	-	-	26.49	-0.49	-	224
Jun-27 12.00	2.33	-	-	-	26.15	-0.59	-	417

	Previous Close	14.41		28/08/25
	FCC INM Close	14.52		28/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.21	-	-	-	30.06	-0.29	-	11
Mar-26 12.50	0.44	-	-	-	30.23	-0.21	-	205

	Previous Close	47.05		28/08/25
	FERROVIAL Close	47.00		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	12.04	-	-	-	25.47	1.00	-	25
Sep-25 38.00	9.05	-	-	-	23.72	1.00	-	25
Sep-25 39.00	8.05	-	-	-	23.14	1.00	-	25
Sep-25 40.00	7.05	-	-	-	22.56	1.00	-	25
Sep-25 44.00	3.15	-	-	-	20.23	0.91	-	1,500
Sep-25 45.00	2.27	-	-	-	19.65	0.83	-	250
Sep-25 46.00	1.50	-	-	-	19.07	0.69	-	1
Sep-25 47.00	0.88	-	-	-	18.49	0.52	-	10
Sep-25 48.00	0.47	-	-	-	18.40	0.34	-	2,024
Sep-25 49.00	0.22	-	-	-	18.32	0.19	-	2
Sep-25 52.00	0.01	-	-	-	18.06	0.01	-	2
Oct-25 49.00	0.59	-	-	-	18.49	0.30	-	1
Dec-25 45.00	3.19	-	-	-	20.16	0.68	-	10
Dec-25 48.00	1.50	-	-	-	18.99	0.44	-	2
Mar-26 41.00	6.81	-	-	-	21.55	0.83	-	1
Mar-26 44.00	4.55	-	-	-	20.30	0.70	-	1
Mar-26 45.00	3.88	-	-	-	19.88	0.65	-	25
Mar-26 47.00	2.71	-	-	-	19.04	0.53	-	2,500
Jun-26 45.00	4.54	-	-	-	20.51	0.64	-	1
Jun-26 52.00	1.49	-	-	-	19.09	0.31	-	3,000
Dec-26 52.00	2.39	-	-	-	19.88	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	26.50	-	-	2
Sep-25 35.00	-	-	-	-	25.92	-	-	25
Sep-25 39.00	-	-	-	-	23.59	-	-	25
Sep-25 40.00	-	-	-	-	23.01	-	-	250
Sep-25 42.00	0.01	-	-	-	21.85	-0.02	-	2
Sep-25 43.00	0.04	-	-	-	21.27	-0.04	-	10
Sep-25 44.00	0.10	-	-	-	20.68	-0.09	-	1
Sep-25 45.00	0.23	-	-	-	20.10	-0.18	-	3
Sep-25 46.00	0.47	-	-	-	19.52	-0.31	-	1
Oct-25 41.00	0.07	-	-	-	22.04	-0.04	-	3
Dec-25 29.00	-	-	-	-	28.50	-	-	25
Dec-25 31.00	0.01	-	-	-	27.41	-	-	25
Dec-25 32.00	0.01	-	-	-	26.86	-	-	25
Dec-25 33.00	0.02	-	-	-	26.32	-0.01	-	25
Dec-25 34.00	0.03	-	-	-	25.77	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	25.22	-0.02	-	25
Dec-25 36.00	0.06	-	-	-	24.68	-0.02	-	26
Dec-25 37.00	0.09	-	-	-	24.13	-0.03	-	75
Dec-25 38.00	0.13	-	-	-	23.58	-0.05	-	25
Dec-25 39.00	0.19	-	-	-	23.04	-0.07	-	30
Dec-25 40.00	0.27	-	-	-	22.49	-0.09	-	1
Dec-25 42.00	0.51	-	-	-	21.40	-0.16	-	1
Dec-25 45.00	1.23	-	-	-	19.76	-0.34	-	25
Dec-25 47.00	2.04	-	-	-	18.67	-0.50	-	2
Mar-26 30.00	0.02	-	-	-	25.85	-0.01	-	25
Mar-26 31.00	0.04	-	-	-	25.44	-0.01	-	25
Mar-26 32.00	0.05	-	-	-	25.02	-0.02	-	25
Mar-26 33.00	0.08	-	-	-	24.60	-0.02	-	25
Mar-26 35.00	0.15	-	-	-	23.76	-0.04	-	1,500
Mar-26 36.00	0.19	-	-	-	23.34	-0.05	-	73
Mar-26 38.00	0.35	-	-	-	22.51	-0.09	-	2
Mar-26 39.00	0.46	-	-	-	22.09	-0.11	-	25
Mar-27 45.00	3.48	-	-	-	19.79	-0.38	-	25
Dec-27 35.00	1.34	-	-	-	22.12	-0.15	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	8.03	-	-	-	23.44	0.92	-	25
Dec-25 43.00	4.58	-	-	-	21.25	0.78	-	25
Dec-25 45.00	3.12	-	-	-	20.16	0.66	-	25
Mar-26 40.00	7.63	-	-	-	21.97	0.85	-	25
Mar-26 45.00	3.88	-	-	-	19.88	0.64	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	0.23	-	-	-	20.10	-0.18	-	20
Dec-25 46.00	1.58	-	-	-	19.22	-0.41	-	25

	Previous Close	24.42		28/08/25
	FLUIDRA Close	24.62		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.36	-	-	-	20.98	0.40	-	5
Dec-25 23.00	2.22	-	-	-	22.94	0.75	-	5
Mar-26 26.00	1.08	-	-	-	22.39	0.40	-	18
Mar-26 27.00	0.77	-	-	-	22.35	0.32	-	20
Mar-26 28.00	0.54	-	-	-	22.31	0.24	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.71	-	-	25

	Previous Close	12.16		28/08/25
	GRIFOLS Close	12.18		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.43	-	-	-	44.08	1.00	-	8
Sep-25 10.50	1.70	-	-	-	35.12	0.96	-	52
Sep-25 12.00	0.46	-	-	-	30.23	0.60	-	2
Sep-25 12.50	0.22	0.22	0.22	0.22	29.20	0.38	5	19
Sep-25 13.00	0.09	-	-	-	28.49	0.19	-	41
Sep-25 14.00	0.01	-	-	-	27.06	0.02	-	50
Oct-25 12.50	0.41	-	-	-	29.76	0.44	-	6
Oct-25 13.00	0.24	-	-	-	29.05	0.30	-	2
Oct-25 13.50	0.12	-	-	-	28.33	0.18	-	2
Oct-25 14.50	0.02	-	-	-	26.91	0.05	-	1
Oct-25 15.00	0.01	-	-	-	26.20	0.02	-	7
Nov-25 12.00	0.85	-	-	-	31.21	0.58	-	5
Dec-25 8.00	4.27	-	-	-	45.40	0.97	-	4
Dec-25 8.50	3.80	-	-	-	43.82	0.95	-	25
Dec-25 8.75	3.57	-	-	-	43.03	0.94	-	5
Dec-25 9.00	3.34	-	-	-	42.25	0.92	-	27
Dec-25 9.25	3.12	-	-	-	41.46	0.91	-	25
Dec-25 9.50	2.89	-	-	-	40.67	0.89	-	25
Dec-25 9.75	2.68	-	-	-	39.89	0.87	-	1
Dec-25 10.00	2.46	-	-	-	39.10	0.85	-	105
Dec-25 11.00	1.68	-	-	-	35.95	0.74	-	84
Dec-25 11.50	1.32	-	-	-	34.38	0.66	-	30
Dec-25 12.00	1.01	-	-	-	32.80	0.58	-	64
Dec-25 12.50	0.76	0.82	0.82	0.82	31.81	0.49	1	28
Dec-25 13.00	0.55	-	-	-	31.12	0.40	-	6
Dec-25 13.50	0.38	-	-	-	30.44	0.31	-	57
Dec-25 14.00	0.26	-	-	-	29.75	0.23	-	50
Dec-25 14.50	0.17	-	-	-	29.07	0.17	-	1
Dec-25 15.00	0.10	-	-	-	28.38	0.12	-	10
Dec-25 16.50	0.02	-	-	-	26.33	0.02	-	3
Dec-25 17.50	-	-	-	-	24.96	0.01	-	5
Dec-25 20.00	-	-	-	-	21.54	-	-	2
Mar-26 8.00	4.37	-	-	-	40.73	0.94	-	36
Mar-26 8.50	3.92	-	-	-	39.51	0.92	-	27
Mar-26 8.75	3.70	-	-	-	38.91	0.91	-	25
Mar-26 9.50	3.06	-	-	-	37.08	0.86	-	3
Mar-26 10.50	2.27	-	-	-	34.64	0.77	-	4
Mar-26 11.00	1.92	-	-	-	33.42	0.72	-	3
Mar-26 11.50	1.58	-	-	-	32.20	0.66	-	75
Mar-26 12.00	1.28	-	-	-	30.99	0.59	-	100
Mar-26 12.50	1.02	-	-	-	30.23	0.52	-	100
Mar-26 13.00	0.80	-	-	-	29.72	0.45	-	88
Mar-26 13.50	0.63	-	-	-	29.22	0.38	-	1
Mar-26 14.00	0.48	-	-	-	28.71	0.31	-	29
Mar-26 15.00	0.26	-	-	-	27.70	0.20	-	85
Jun-26 9.50	3.20	-	-	-	36.21	0.84	-	3
Jun-26 10.50	2.46	-	-	-	34.16	0.76	-	7
Jun-26 12.50	1.25	-	-	-	30.48	0.54	-	1
Jun-26 13.00	1.02	-	-	-	30.11	0.48	-	5
Jun-26 14.50	0.55	-	-	-	29.00	0.31	-	25
Jun-26 15.00	0.43	-	-	-	28.63	0.26	-	25
Sep-26 12.50	1.46	-	-	-	32.40	0.55	-	25
Dec-26 6.00	6.33	-	-	-	43.85	0.97	-	10
Dec-26 11.50	2.18	-	-	-	34.52	0.64	-	20
Dec-26 13.50	1.29	-	-	-	32.83	0.47	-	25
Dec-26 14.00	1.14	-	-	-	32.62	0.43	-	25
Dec-26 14.50	0.98	-	-	-	32.42	0.39	-	25
Dec-26 15.00	0.86	-	-	-	32.21	0.35	-	25
Dec-26 17.00	0.48	-	-	-	31.39	0.23	-	25
Dec-26 17.50	0.40	-	-	-	31.18	0.20	-	25
Mar-27 9.25	3.75	-	-	-	38.23	0.80	-	10
Dec-27 8.75	4.33	-	-	-	38.88	0.82	-	15
Dec-28 15.50	1.57	-	-	-	31.58	0.44	-	3
Dec-28 16.50	1.36	-	-	-	31.36	0.40	-	2
Dec-28 17.50	1.16	-	-	-	31.14	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	48.96	-	-	204
Sep-25 6.25	-	-	-	-	48.14	-	-	162
Sep-25 6.50	-	-	-	-	47.33	-	-	5
Sep-25 6.75	-	-	-	-	46.51	-	-	5
Sep-25 7.00	-	-	-	-	45.70	-	-	60
Sep-25 7.25	-	-	-	-	44.89	-	-	25
Sep-25 7.50	-	-	-	-	44.07	-	-	51
Sep-25 7.75	-	-	-	-	43.26	-	-	44
Sep-25 8.00	-	-	-	-	42.44	-	-	167
Sep-25 8.25	-	-	-	-	41.63	-	-	30
Sep-25 8.50	-	-	-	-	40.81	-	-	1
Sep-25 8.75	-	-	-	-	40.00	-	-	1
Sep-25 9.00	-	-	-	-	39.18	-	-	1,951
Sep-25 9.25	-	-	-	-	38.37	-	-	66
Sep-25 9.50	-	-	-	-	37.56	-	-	120
Sep-25 9.75	-	-	-	-	36.74	-0.01	-	103
Sep-25 10.00	-	-	-	-	35.93	-0.01	-	30
Sep-25 10.50	0.01	-	-	-	34.30	-0.03	-	50
Sep-25 11.00	0.05	-	-	-	32.67	-0.09	-	53
Sep-25 11.50	0.12	-	-	-	31.04	-0.21	-	2,663
Sep-25 12.00	0.27	-	-	-	29.41	-0.40	-	30
Sep-25 12.50	0.52	-	-	-	28.38	-0.63	-	50
Sep-25 13.00	0.89	-	-	-	27.67	-0.82	-	6
Sep-25 13.50	1.34	-	-	-	26.95	-0.94	-	65
Sep-25 14.50	2.33	-	-	-	25.53	-1.00	-	1
Sep-25 18.50	6.33	-	-	-	19.84	-1.00	-	1
Oct-25 11.50	0.28	-	-	-	32.00	-0.29	-	6
Oct-25 12.00	0.45	-	-	-	30.40	-0.42	-	6
Oct-25 12.50	0.70	-	-	-	29.38	-0.57	-	12
Oct-25 13.00	1.03	-	-	-	28.67	-0.71	-	12
Nov-25 11.00	0.30	-	-	-	34.23	-0.24	-	10
Nov-25 12.00	0.62	-	-	-	31.06	-0.42	-	5
Dec-25 5.75	-	-	-	-	52.12	-	-	202
Dec-25 6.00	-	-	-	-	51.33	-	-	15
Dec-25 6.25	0.01	-	-	-	50.55	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	49.76	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	48.97	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	48.18	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	47.40	-0.02	-	39
Dec-25 7.50	0.03	-	-	-	46.61	-0.02	-	46
Dec-25 7.75	0.04	-	-	-	45.82	-0.03	-	60
Dec-25 8.00	0.05	-	-	-	45.04	-0.03	-	372
Dec-25 8.25	0.06	-	-	-	44.25	-0.04	-	4
Dec-25 8.50	0.07	-	-	-	43.46	-0.05	-	2,646
Dec-25 8.75	0.09	-	-	-	42.67	-0.06	-	5
Dec-25 9.00	0.11	-	-	-	41.89	-0.08	-	107
Dec-25 9.25	0.13	-	-	-	41.10	-0.09	-	61
Dec-25 9.50	0.16	-	-	-	40.31	-0.11	-	50
Dec-25 9.75	0.19	-	-	-	39.53	-0.13	-	2
Dec-25 10.00	0.22	-	-	-	38.74	-0.15	-	869
Dec-25 10.50	0.32	-	-	-	37.16	-0.20	-	15
Dec-25 11.00	0.43	-	-	-	35.59	-0.26	-	3
Dec-25 11.50	0.57	-	-	-	34.02	-0.34	-	151
Dec-25 12.00	0.76	-	-	-	32.44	-0.42	-	2
Dec-25 12.50	1.00	-	-	-	31.45	-0.52	-	80
Dec-25 13.00	1.30	-	-	-	30.76	-0.61	-	6
Dec-25 23.00	10.83	-	-	-	17.07	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	48.08	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.47	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	45.03	-0.03	-	1
Mar-26 7.25	0.08	-	-	-	44.42	-0.04	-	25
Mar-26 7.50	0.09	-	-	-	43.81	-0.05	-	33
Mar-26 7.75	0.11	-	-	-	43.20	-0.06	-	25
Mar-26 8.00	0.13	-	-	-	42.59	-0.07	-	25
Mar-26 8.25	0.15	-	-	-	41.98	-0.08	-	300
Mar-26 8.50	0.18	-	-	-	41.37	-0.09	-	911
Mar-26 9.00	0.25	-	-	-	40.16	-0.12	-	296
Mar-26 9.25	0.28	-	-	-	39.55	-0.13	-	535
Mar-26 9.50	0.32	-	-	-	38.94	-0.15	-	1
Mar-26 9.75	0.37	-	-	-	38.33	-0.17	-	82
Mar-26 10.00	0.43	-	-	-	37.72	-0.19	-	25
Mar-26 11.00	0.69	-	-	-	35.28	-0.29	-	5
Mar-26 12.00	1.05	-	-	-	32.85	-0.42	-	10
Mar-26 18.50	6.33	-	-	-	26.01	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.79	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	45.77	-0.03	-	5
Jun-26 8.00	0.25	-	-	-	42.17	-0.10	-	10
Jun-26 8.25	0.29	-	-	-	41.66	-0.11	-	299
Jun-26 9.25	0.47	-	-	-	39.61	-0.17	-	273
Jun-26 9.50	0.53	-	-	-	39.09	-0.19	-	23
Jun-26 10.50	0.80	-	-	-	37.04	-0.27	-	597
Jun-26 11.00	0.95	-	-	-	36.01	-0.31	-	25
Jun-26 12.50	1.62	-	-	-	33.36	-0.47	-	1
Jun-26 17.00	4.94	-	-	-	30.03	-0.87	-	5
Jun-26 21.00	8.83	-	-	-	27.08	-1.00	-	9
Sep-26 7.75	0.36	-	-	-	43.56	-0.11	-	1
Dec-26 6.00	0.19	-	-	-	46.79	-0.06	-	25
Dec-26 8.50	0.65	-	-	-	42.55	-0.17	-	750
Dec-26 10.00	1.09	-	-	-	40.00	-0.26	-	1,000
Jun-27 6.00	0.32	-	-	-	46.36	-0.07	-	20
Jun-27 12.00	2.24	-	-	-	37.16	-0.39	-	206
Jun-27 12.50	2.52	-	-	-	36.81	-0.43	-	397
Jun-27 13.00	2.82	-	-	-	36.69	-0.46	-	195
Dec-27 8.25	1.04	-	-	-	42.68	-0.18	-	1
Dec-27 8.75	1.22	-	-	-	41.98	-0.21	-	3
Jun-28 6.00	0.52	-	-	-	43.94	-0.09	-	25
Jun-28 8.25	1.15	-	-	-	41.04	-0.18	-	2
Dec-28 6.50	0.73	-	-	-	41.88	-0.12	-	25
Dec-28 7.00	0.86	-	-	-	41.27	-0.14	-	1
Dec-28 8.00	1.18	-	-	-	40.07	-0.18	-	4
Jun-29 8.50	1.40	-	-	-	38.11	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.33	-	-	-	34.38	0.66	-	30
Jun-26 11.50	1.73	-	-	-	32.11	0.63	-	55
Dec-26 11.50	2.15	-	-	-	34.52	0.62	-	65
Jun-27 11.50	2.43	-	-	-	34.85	0.62	-	50
Dec-27 11.50	2.67	-	-	-	35.04	0.61	-	30
Jun-28 11.50	2.78	-	-	-	33.98	0.61	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.70	-	-	130
Sep-25 7.75	-	-	-	-	43.26	-	-	100

	Previous Close	4.47		28/08/25
	IAG Close	4.49		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.59	-	-	-	40.99	1.00	-	10
Sep-25 3.00	1.49	-	-	-	35.44	1.00	-	6
Sep-25 3.10	1.39	-	-	-	34.94	1.00	-	3
Sep-25 3.20	1.29	-	-	-	34.43	1.00	-	15
Sep-25 3.50	0.99	-	-	-	32.92	1.00	-	1
Sep-25 3.60	0.89	-	-	-	32.41	1.00	-	26
Sep-25 3.80	0.70	-	-	-	31.40	0.99	-	3
Sep-25 3.90	0.60	-	-	-	30.90	0.97	-	11
Sep-25 4.00	0.50	-	-	-	30.39	0.94	-	42
Sep-25 4.10	0.41	-	-	-	29.89	0.90	-	36
Sep-25 4.20	0.32	-	-	-	29.38	0.83	-	27
Sep-25 4.30	0.25	-	-	-	28.88	0.75	-	2
Sep-25 4.40	0.18	-	-	-	28.37	0.63	-	25
Sep-25 4.50	0.12	-	-	-	27.91	0.51	-	20
Sep-25 4.60	0.08	-	-	-	27.80	0.38	-	27
Sep-25 4.70	0.05	-	-	-	27.69	0.27	-	1
Sep-25 4.90	0.02	-	-	-	27.46	0.11	-	1
Oct-25 4.40	0.25	-	-	-	29.89	0.60	-	2
Oct-25 4.60	0.15	-	-	-	29.38	0.44	-	15
Oct-25 4.80	0.09	-	-	-	29.22	0.30	-	10
Dec-25 0.95	3.54	-	-	-	47.72	1.00	-	1
Dec-25 1.30	3.20	-	-	-	46.14	1.00	-	2
Dec-25 2.50	2.00	-	-	-	40.70	1.00	-	1
Dec-25 2.90	1.61	-	-	-	38.89	0.99	-	10
Dec-25 3.00	1.51	-	-	-	38.44	0.98	-	217
Dec-25 3.10	1.41	-	-	-	37.98	0.98	-	22
Dec-25 3.30	1.22	-	-	-	37.08	0.95	-	6
Dec-25 3.40	1.13	-	-	-	36.63	0.94	-	55
Dec-25 3.50	1.04	-	-	-	36.17	0.92	-	4
Dec-25 3.60	0.95	-	-	-	35.72	0.90	-	25
Dec-25 3.80	0.78	-	-	-	34.81	0.84	-	25
Dec-25 3.90	0.70	-	-	-	34.36	0.81	-	6
Dec-25 4.00	0.63	-	-	-	33.91	0.77	-	10
Dec-25 4.10	0.56	-	-	-	33.46	0.73	-	8
Dec-25 4.20	0.49	-	-	-	33.00	0.69	-	10
Dec-25 4.30	0.43	-	-	-	32.55	0.64	-	7
Dec-25 4.40	0.37	-	-	-	32.10	0.59	-	32
Dec-25 4.50	0.31	-	-	-	31.68	0.54	-	22
Dec-25 4.60	0.27	-	-	-	31.58	0.49	-	5
Dec-25 5.00	0.14	-	-	-	31.16	0.30	-	503
Mar-26 2.90	1.62	-	-	-	38.21	0.96	-	4
Mar-26 3.00	1.53	-	-	-	37.83	0.95	-	4
Mar-26 3.10	1.44	-	-	-	37.45	0.94	-	3
Mar-26 3.50	1.09	-	-	-	35.94	0.86	-	2
Mar-26 3.90	0.79	-	-	-	34.42	0.76	-	2
Mar-26 4.00	0.72	-	-	-	34.05	0.72	-	2
Mar-26 4.20	0.60	-	-	-	33.29	0.66	-	1
Mar-26 4.30	0.54	-	-	-	32.91	0.62	-	4
Mar-26 4.40	0.48	-	-	-	32.53	0.59	-	6
Mar-26 4.50	0.43	-	-	-	32.18	0.55	-	200
Jun-26 2.20	2.30	-	-	-	39.35	0.99	-	25
Jun-26 3.00	1.56	-	-	-	37.03	0.92	-	1
Jun-26 3.80	0.94	-	-	-	34.72	0.76	-	4
Jun-26 4.00	0.81	-	-	-	34.14	0.71	-	2
Jun-26 4.10	0.75	-	-	-	33.85	0.68	-	5
Jun-26 4.20	0.70	-	-	-	33.56	0.65	-	10
Jun-26 4.30	0.64	-	-	-	33.27	0.63	-	4
Jun-26 4.40	0.58	-	-	-	32.98	0.60	-	4
Jun-26 4.50	0.53	-	-	-	32.70	0.57	-	20
Sep-26 2.30	2.21	-	-	-	38.37	0.98	-	1
Sep-26 2.60	1.93	-	-	-	37.70	0.96	-	10
Sep-26 3.00	1.58	-	-	-	36.81	0.91	-	1
Sep-26 3.80	0.99	-	-	-	35.03	0.75	-	5
Sep-26 4.00	0.86	-	-	-	34.58	0.70	-	5
Sep-26 4.90	0.43	-	-	-	32.70	0.46	-	10
Dec-26 2.90	1.68	-	-	-	36.19	0.91	-	3
Dec-26 3.00	1.59	-	-	-	36.01	0.90	-	14
Dec-26 3.50	1.22	-	-	-	35.08	0.81	-	1
Dec-26 5.00	0.45	-	-	-	32.18	0.45	-	750
Jun-27 2.00	2.50	-	-	-	35.33	0.99	-	2
Jun-27 2.20	2.31	-	-	-	35.08	0.98	-	25
Jun-27 2.30	2.21	-	-	-	34.95	0.97	-	25
Jun-27 2.40	2.12	-	-	-	34.83	0.96	-	25
Dec-27 2.00	2.50	-	-	-	34.52	1.00	-	25
Dec-27 2.10	2.40	-	-	-	34.41	0.99	-	25
Dec-27 2.20	2.31	-	-	-	34.31	0.98	-	25
Dec-27 2.30	2.21	-	-	-	34.21	0.97	-	25
Dec-27 2.40	2.12	-	-	-	34.10	0.96	-	25
Dec-27 3.70	1.18	-	-	-	32.75	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	44.98	-	-	70
Sep-25 1.80	-	-	-	-	44.48	-	-	50
Sep-25 1.90	-	-	-	-	43.97	-	-	18
Sep-25 2.00	-	-	-	-	43.47	-	-	26
Sep-25 2.10	-	-	-	-	42.97	-	-	206
Sep-25 2.30	-	-	-	-	41.96	-	-	6
Sep-25 2.50	-	-	-	-	40.95	-	-	100
Sep-25 2.60	-	-	-	-	40.44	-	-	8
Sep-25 2.70	-	-	-	-	39.94	-	-	1
Sep-25 2.80	-	-	-	-	39.43	-	-	1
Sep-25 2.90	-	-	-	-	38.93	-	-	23
Sep-25 3.00	-	-	-	-	38.42	-	-	104
Sep-25 3.10	-	-	-	-	37.92	-	-	50
Sep-25 3.40	-	-	-	-	36.40	-	-	27
Sep-25 3.50	-	-	-	-	35.90	-	-	91
Sep-25 3.80	-	-	-	-	34.38	-0.02	-	21
Sep-25 3.90	0.01	-	-	-	33.88	-0.04	-	16
Sep-25 4.00	0.01	-	-	-	33.37	-0.07	-	10
Sep-25 4.10	0.02	-	-	-	32.87	-0.12	-	4
Sep-25 4.20	0.04	-	-	-	32.36	-0.19	-	6
Sep-25 4.30	0.06	-	-	-	31.86	-0.27	-	8
Sep-25 4.40	0.09	-	-	-	31.35	-0.38	-	10
Sep-25 4.50	0.14	-	-	-	30.89	-0.49	-	20
Sep-25 4.60	0.20	-	-	-	30.78	-0.61	-	6
Oct-25 3.90	0.03	-	-	-	32.35	-0.10	-	1
Dec-25 1.70	-	-	-	-	42.80	-	-	64
Dec-25 1.80	-	-	-	-	42.35	-	-	53
Dec-25 2.00	-	-	-	-	41.45	-	-	75
Dec-25 2.20	-	-	-	-	40.54	-	-	40
Dec-25 2.70	-	-	-	-	38.28	-0.01	-	500
Dec-25 3.00	0.01	-	-	-	36.92	-0.02	-	190
Dec-25 3.10	0.01	-	-	-	36.46	-0.03	-	2
Dec-25 3.30	0.02	-	-	-	35.56	-0.05	-	215
Dec-25 3.40	0.03	-	-	-	35.11	-0.07	-	133
Dec-25 3.50	0.04	-	-	-	34.65	-0.09	-	199
Dec-25 3.60	0.05	-	-	-	34.20	-0.11	-	112
Dec-25 3.70	0.06	-	-	-	33.75	-0.13	-	31
Dec-25 3.80	0.08	-	-	-	33.29	-0.16	-	40
Dec-25 3.90	0.10	-	-	-	32.84	-0.20	-	35
Dec-25 4.00	0.12	-	-	-	32.39	-0.24	-	79
Dec-25 4.10	0.15	-	-	-	31.94	-0.28	-	22
Dec-25 4.20	0.18	-	-	-	31.48	-0.33	-	28
Dec-25 4.30	0.22	-	-	-	31.03	-0.37	-	4
Dec-25 4.40	0.26	-	-	-	30.58	-0.43	-	100
Dec-25 4.50	0.31	-	-	-	30.16	-0.48	-	14
Dec-25 4.60	0.37	-	-	-	30.06	-0.53	-	2
Dec-25 5.00	0.64	-	-	-	29.64	-0.72	-	4
Dec-25 5.25	0.84	-	-	-	29.38	-0.81	-	2
Mar-26 2.00	-	-	-	-	40.57	-	-	60
Mar-26 2.10	-	-	-	-	40.19	-	-	4
Mar-26 2.30	-	-	-	-	39.43	-0.01	-	30
Mar-26 2.90	0.02	-	-	-	37.16	-0.04	-	2
Mar-26 3.00	0.03	-	-	-	36.78	-0.05	-	23
Mar-26 3.10	0.04	-	-	-	36.40	-0.07	-	53
Mar-26 3.30	0.06	-	-	-	35.65	-0.10	-	50
Mar-26 3.40	0.08	-	-	-	35.27	-0.12	-	40
Mar-26 3.50	0.09	-	-	-	34.89	-0.14	-	41
Mar-26 3.80	0.16	-	-	-	33.75	-0.21	-	11
Mar-26 3.90	0.18	-	-	-	33.37	-0.24	-	7
Mar-26 4.00	0.22	-	-	-	33.00	-0.28	-	2
Mar-26 4.10	0.25	-	-	-	32.62	-0.31	-	4
Mar-26 4.20	0.29	-	-	-	32.24	-0.34	-	2
Mar-26 4.30	0.33	-	-	-	31.86	-0.38	-	4
Mar-26 4.40	0.37	-	-	-	31.48	-0.42	-	2
Jun-26 2.70	0.03	-	-	-	36.16	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.87	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.58	-0.06	-	5
Jun-26 3.20	0.08	-	-	-	34.71	-0.10	-	40
Jun-26 3.30	0.10	-	-	-	34.43	-0.12	-	40
Jun-26 3.40	0.11	-	-	-	34.14	-0.14	-	50
Jun-26 3.80	0.21	-	-	-	32.98	-0.23	-	24
Jun-26 4.00	0.28	-	-	-	32.40	-0.29	-	1
Jun-26 4.20	0.35	-	-	-	31.82	-0.35	-	4
Jun-26 4.30	0.40	-	-	-	31.53	-0.38	-	4
Jun-26 5.25	0.96	-	-	-	29.57	-0.68	-	2
Sep-26 2.50	0.03	-	-	-	36.43	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	34.87	-0.13	-	50
Sep-26 3.30	0.15	-	-	-	34.65	-0.15	-	15
Sep-26 3.50	0.20	-	-	-	34.20	-0.19	-	15
Sep-26 4.00	0.36	-	-	-	33.09	-0.31	-	1
Dec-26 2.60	0.06	-	-	-	35.52	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.15	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.96	-0.10	-	20
Dec-26 3.30	0.19	-	-	-	34.22	-0.17	-	20
Dec-26 3.50	0.24	-	-	-	33.85	-0.21	-	5
Dec-26 4.00	0.42	-	-	-	32.92	-0.32	-	1
Dec-26 4.50	0.66	-	-	-	31.99	-0.44	-	1
Mar-27 3.20	0.19	-	-	-	34.02	-0.16	-	40
Mar-27 3.70	0.35	-	-	-	33.24	-0.26	-	20
Mar-27 4.10	0.51	-	-	-	32.62	-0.34	-	100
Dec-27 4.00	0.61	-	-	-	32.63	-0.33	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.16	-	-	-	46.14	0.99	-	2
Dec-25 1.60	2.86	-	-	-	44.78	0.99	-	2
Dec-29 3.40	1.59	-	-	-	39.58	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.14	-	-	-	30.89	-0.49	-	5

	Previous Close	16.21		28/08/25
	IBERDROLA Close	16.19		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 16.50	0.05	0.04	0.04	0.04	16.71	0.23	15	-
Sep-25 12.00	4.20	4.18	4.18	4.18	27.41	1.00	10	10
Sep-25 15.00	1.22	-	-	-	19.81	0.95	-	5
Sep-25 15.50	0.77	-	-	-	18.55	0.84	-	23
Sep-25 16.00	0.39	-	-	-	17.28	0.63	-	5,298
Sep-25 16.50	0.15	-	-	-	16.65	0.34	-	31,153
Sep-25 17.00	0.04	-	-	-	16.41	0.12	-	53
Oct-25 16.50	0.28	0.20	0.20	0.20	16.38	0.40	15	21
Nov-25 16.00	0.64	-	-	-	16.03	0.60	-	1
Nov-25 17.00	0.21	-	-	-	15.21	0.29	-	1
Dec-25 8.25	7.99	-	-	-	32.74	1.00	-	1
Dec-25 10.00	6.25	-	-	-	28.99	1.00	-	20
Dec-25 11.00	5.25	-	-	-	26.85	1.00	-	2
Dec-25 14.00	2.35	-	-	-	20.42	0.92	-	6
Dec-25 14.50	1.89	-	-	-	19.35	0.87	-	17,000
Dec-25 15.00	1.47	-	-	-	18.28	0.80	-	5,001
Dec-25 15.50	1.08	-	-	-	17.21	0.71	-	6,513
Dec-25 16.00	0.73	0.72	0.72	0.72	16.14	0.59	10	44,772
Dec-25 16.50	0.47	-	-	-	15.59	0.46	-	850
Dec-25 17.00	0.28	-	-	-	15.35	0.32	-	1,513
Dec-25 17.50	0.16	-	-	-	15.12	0.21	-	158
Mar-26 8.75	7.50	-	-	-	29.04	1.00	-	10
Mar-26 9.00	7.25	-	-	-	28.63	1.00	-	12
Mar-26 9.25	7.00	-	-	-	28.21	1.00	-	15
Mar-26 10.00	6.26	-	-	-	26.96	1.00	-	1
Mar-26 10.50	5.76	-	-	-	26.12	1.00	-	10
Mar-26 13.50	2.87	-	-	-	21.12	0.92	-	10
Mar-26 14.00	2.42	-	-	-	20.29	0.88	-	2
Mar-26 15.00	1.60	-	-	-	18.62	0.76	-	2
Mar-26 15.50	1.23	-	-	-	17.78	0.67	-	2,955
Mar-26 16.00	0.91	-	-	-	16.95	0.58	-	150
Mar-26 16.50	0.65	-	-	-	16.49	0.47	-	432
Mar-26 17.00	0.45	-	-	-	16.25	0.37	-	671
Mar-26 17.50	0.30	-	-	-	16.02	0.28	-	100
Mar-26 18.50	0.12	-	-	-	15.54	0.13	-	10
Jun-26 9.00	7.25	-	-	-	27.32	1.00	-	1
Jun-26 13.00	3.39	-	-	-	21.80	0.91	-	1
Jun-26 13.50	2.95	-	-	-	21.11	0.87	-	2
Jun-26 14.00	2.53	-	-	-	20.43	0.83	-	1,530
Jun-26 14.50	2.13	-	-	-	19.74	0.78	-	31
Jun-26 15.00	1.76	-	-	-	19.05	0.71	-	7,005
Jun-26 15.50	1.43	-	-	-	18.36	0.64	-	5
Jun-26 16.00	1.11	-	-	-	17.67	0.57	-	2
Jun-26 16.50	0.87	-	-	-	17.28	0.49	-	1,007
Jun-26 17.00	0.67	-	-	-	17.07	0.41	-	757
Jun-26 17.50	0.49	-	-	-	16.87	0.33	-	50
Jun-26 18.00	0.36	-	-	-	16.66	0.27	-	100
Jun-26 18.50	0.26	-	-	-	16.46	0.21	-	100
Jun-26 19.00	0.18	-	-	-	16.25	0.15	-	12
Sep-26 13.50	2.98	-	-	-	21.42	0.86	-	10
Sep-26 14.00	2.57	-	-	-	20.82	0.81	-	25
Sep-26 14.50	2.19	-	-	-	20.21	0.76	-	50
Sep-26 15.00	1.83	-	-	-	19.60	0.70	-	25
Sep-26 15.50	1.50	-	-	-	18.99	0.64	-	28
Sep-26 16.50	0.96	-	-	-	18.04	0.49	-	2
Sep-26 17.50	0.59	-	-	-	17.67	0.35	-	6
Dec-26 13.00	3.46	-	-	-	22.44	0.87	-	8
Dec-26 13.50	3.05	-	-	-	21.87	0.83	-	1
Dec-26 14.00	2.66	-	-	-	21.31	0.78	-	10,009
Dec-26 14.50	2.29	-	-	-	20.74	0.74	-	2
Dec-26 15.00	1.96	-	-	-	20.17	0.68	-	8,029
Dec-26 15.50	1.64	-	-	-	19.61	0.62	-	175
Dec-26 16.00	1.36	-	-	-	19.04	0.56	-	21,649
Dec-26 16.50	1.11	-	-	-	18.73	0.49	-	150
Dec-26 17.00	0.92	-	-	-	18.56	0.43	-	1
Dec-26 17.50	0.74	-	-	-	18.40	0.37	-	2
Dec-26 19.00	0.38	-	-	-	17.90	0.23	-	1
Mar-27 12.00	4.36	-	-	-	23.69	0.93	-	5
Mar-27 16.00	1.46	-	-	-	19.57	0.56	-	10
Mar-27 18.00	0.71	-	-	-	18.78	0.34	-	11
Jun-27 17.00	1.18	-	-	-	19.58	0.45	-	100
Jun-27 17.50	1.00	-	-	-	19.43	0.41	-	100
Sep-27 16.50	1.42	-	-	-	20.08	0.51	-	100
Sep-27 17.00	1.24	-	-	-	19.94	0.46	-	100
Sep-27 17.50	1.05	-	-	-	19.81	0.41	-	100
Dec-27 10.00	6.26	-	-	-	25.65	0.99	-	30
Dec-27 12.00	4.42	-	-	-	23.96	0.90	-	4
Dec-27 13.00	3.63	-	-	-	23.12	0.82	-	66,565
Dec-27 14.50	2.59	-	-	-	21.85	0.69	-	20,000
Dec-27 16.00	1.75	-	-	-	20.59	0.55	-	1
Dec-28 16.00	2.10	-	-	-	22.10	0.56	-	5,000
Dec-29 15.00	2.84	-	-	-	23.59	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	36.12	-	-	1
Sep-25 9.25	-	-	-	-	34.86	-	-	1
Sep-25 10.00	-	-	-	-	32.96	-	-	5
Sep-25 10.50	-	-	-	-	31.69	-	-	15
Sep-25 11.00	-	-	-	-	30.42	-	-	11
Sep-25 12.00	-	-	-	-	27.89	-	-	4
Sep-25 12.50	-	-	-	-	26.62	-	-	202
Sep-25 13.00	-	-	-	-	25.36	-	-	5,053
Sep-25 13.50	-	-	-	-	24.09	-	-	13
Sep-25 14.00	-	-	-	-	22.83	-	-	20,066
Sep-25 14.50	0.01	-	-	-	21.56	-0.02	-	42,559
Sep-25 15.00	0.02	-	-	-	20.29	-0.06	-	15,163
Sep-25 15.50	0.07	-	-	-	19.03	-0.17	-	47,526
Sep-25 16.00	0.19	0.22	0.22	0.16	17.76	-0.38	2	75,006
Sep-25 16.50	0.45	-	-	-	17.13	-0.66	-	24,758
Sep-25 17.00	0.84	-	-	-	16.89	-0.88	-	5
Oct-25 14.50	0.03	-	-	-	19.82	-0.06	-	2
Oct-25 15.00	0.07	-	-	-	18.64	-0.12	-	7
Oct-25 16.00	0.29	0.30	0.30	0.30	16.27	-0.40	1	5
Oct-25 16.50	0.54	-	-	-	15.69	-0.61	-	6
Dec-25 7.75	-	-	-	-	32.89	-	-	1,700
Dec-25 9.00	-	-	-	-	30.21	-	-	4
Dec-25 9.25	-	-	-	-	29.67	-	-	2
Dec-25 10.00	-	-	-	-	28.07	-	-	4,000
Dec-25 10.50	-	-	-	-	27.00	-	-	150
Dec-25 11.00	-	-	-	-	25.93	-	-	307
Dec-25 11.50	-	-	-	-	24.85	-	-	151
Dec-25 12.00	0.01	-	-	-	23.78	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	22.71	-0.02	-	5,043
Dec-25 13.00	0.02	-	-	-	21.64	-0.03	-	2,758
Dec-25 13.50	0.04	-	-	-	20.57	-0.05	-	12,041
Dec-25 14.00	0.06	-	-	-	19.50	-0.08	-	316
Dec-25 14.50	0.10	-	-	-	18.43	-0.12	-	14,853
Dec-25 15.00	0.17	-	-	-	17.36	-0.19	-	21,065
Dec-25 15.50	0.27	-	-	-	16.29	-0.28	-	41,360
Dec-25 16.00	0.42	-	-	-	15.22	-0.41	-	22,544
Dec-25 16.50	0.66	-	-	-	14.67	-0.56	-	15
Dec-25 17.00	0.98	-	-	-	14.43	-0.71	-	3
Mar-26 11.50	0.02	-	-	-	23.22	-0.02	-	3
Mar-26 12.50	0.06	-	-	-	21.55	-0.05	-	32
Mar-26 13.00	0.09	-	-	-	20.71	-0.07	-	54
Mar-26 13.50	0.13	-	-	-	19.88	-0.10	-	645
Mar-26 14.00	0.18	-	-	-	19.05	-0.15	-	60
Mar-26 14.50	0.27	-	-	-	18.21	-0.20	-	156
Mar-26 15.00	0.37	-	-	-	17.38	-0.27	-	150
Mar-26 15.50	0.52	-	-	-	16.54	-0.36	-	15
Mar-26 16.00	0.70	-	-	-	15.71	-0.46	-	151
Mar-26 16.50	0.96	-	-	-	15.25	-0.57	-	2
Mar-26 17.50	1.64	-	-	-	14.78	-0.77	-	1
Mar-26 20.00	3.91	-	-	-	13.59	-0.99	-	1
Mar-26 21.00	4.90	-	-	-	13.12	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	26.15	-	-	1,500
Jun-26 10.00	0.02	-	-	-	24.77	-0.01	-	25
Jun-26 12.00	0.08	-	-	-	22.01	-0.05	-	1
Jun-26 13.00	0.16	-	-	-	20.63	-0.10	-	7,129
Jun-26 13.50	0.22	-	-	-	19.94	-0.14	-	231
Jun-26 14.00	0.30	-	-	-	19.26	-0.18	-	1
Jun-26 14.50	0.39	-	-	-	18.57	-0.23	-	10
Jun-26 15.00	0.52	-	-	-	17.88	-0.30	-	13,004
Jun-26 15.50	0.68	-	-	-	17.19	-0.37	-	60
Sep-26 9.75	0.04	-	-	-	25.12	-0.02	-	25
Sep-26 13.50	0.40	-	-	-	20.56	-0.20	-	4
Dec-26 9.00	0.03	-	-	-	25.15	-0.02	-	2,000
Dec-26 9.50	0.04	-	-	-	24.58	-0.02	-	2
Dec-26 9.75	0.05	-	-	-	24.30	-0.03	-	25
Dec-26 10.50	0.09	-	-	-	23.45	-0.05	-	502
Dec-26 11.00	0.12	-	-	-	22.88	-0.06	-	1,348
Dec-26 11.50	0.16	-	-	-	22.32	-0.08	-	25
Dec-26 12.00	0.22	-	-	-	21.75	-0.11	-	150
Dec-26 13.00	0.37	-	-	-	20.62	-0.17	-	21
Dec-26 13.50	0.46	-	-	-	20.05	-0.21	-	10,000
Dec-26 14.00	0.58	-	-	-	19.49	-0.25	-	15,000
Dec-26 16.00	1.30	-	-	-	17.22	-0.49	-	21,750
Dec-26 16.50	1.57	-	-	-	16.91	-0.55	-	250
Dec-26 21.00	5.18	-	-	-	15.42	-0.95	-	1
Mar-27 10.50	0.12	-	-	-	22.69	-0.06	-	1
Mar-27 14.00	0.69	-	-	-	19.09	-0.27	-	1
Dec-27 9.50	0.14	-	-	-	22.72	-0.05	-	2,000
Dec-27 10.00	0.18	-	-	-	22.30	-0.07	-	5
Dec-27 11.50	0.38	-	-	-	21.04	-0.14	-	1,800
Dec-27 12.00	0.47	-	-	-	20.61	-0.16	-	30,000
Dec-27 13.00	0.70	-	-	-	19.77	-0.23	-	35,000
Dec-27 14.50	1.18	-	-	-	18.50	-0.36	-	20,000
Dec-28 15.00	1.71	-	-	-	17.72	-0.42	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.00	7.20	-	-	-	35.01	1.00	-	2
Sep-25 13.00	3.20	-	-	-	24.88	1.00	-	552
Sep-25 13.50	2.70	-	-	-	23.61	1.00	-	200
Sep-25 14.00	2.20	-	-	-	22.35	1.00	-	20
Sep-25 15.00	1.22	-	-	-	19.81	0.94	-	150
Sep-25 16.00	0.39	-	-	-	17.28	0.62	-	2
Sep-25 16.50	0.15	0.08	0.08	0.08	16.65	0.34	4	4
Oct-25 17.00	0.13	0.10	0.10	0.10	16.15	0.23	4	-
Dec-25 9.00	7.24	-	-	-	31.13	0.99	-	20
Dec-25 13.50	2.81	-	-	-	21.49	0.94	-	50
Dec-25 14.00	2.34	-	-	-	20.42	0.91	-	6
Dec-25 15.00	1.47	-	-	-	18.28	0.80	-	250
Dec-25 15.50	1.07	-	-	-	17.21	0.71	-	1
Dec-25 16.50	0.47	-	-	-	15.59	0.45	-	2
Dec-25 17.50	0.16	-	-	-	15.12	0.21	-	1
Mar-26 16.00	0.87	-	-	-	16.95	0.54	-	5
Mar-26 17.00	0.44	-	-	-	16.25	0.35	-	150
Jun-26 13.50	2.91	-	-	-	21.11	0.84	-	2
Jun-26 14.00	2.50	-	-	-	20.43	0.80	-	2
Mar-27 17.50	0.82	-	-	-	18.95	0.36	-	2
Dec-27 12.00	4.08	-	-	-	23.96	0.78	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	25.36	-	-	30
Sep-25 13.50	-	-	-	-	24.09	-	-	201
Sep-25 15.50	0.07	-	-	-	19.03	-0.17	-	40
Oct-25 15.00	0.07	-	-	-	18.64	-0.12	-	1
Dec-25 14.00	0.06	-	-	-	19.50	-0.07	-	1
Dec-25 15.50	0.27	-	-	-	16.29	-0.28	-	200
Dec-27 12.00	0.46	-	-	-	20.61	-0.15	-	2,000

	Previous Close	43.54		28/08/25
	INDITEX Close	43.36		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	2.38	-	-	-	29.51	0.74	-	25
Sep-25 42.50	1.71	1.94	1.94	1.94	28.62	0.63	5	30
Sep-25 43.46	1.16	1.40	1.40	1.40	27.78	0.51	5	32
Sep-25 44.43	0.74	-	-	-	27.30	0.38	-	194
Sep-25 45.39	0.44	0.49	0.49	0.49	26.83	0.26	150	948
Sep-25 46.36	0.24	-	-	-	26.35	0.16	-	957
Sep-25 47.33	0.12	-	-	-	25.88	0.09	-	368
Sep-25 48.29	0.05	-	-	-	25.40	0.05	-	39
Sep-25 50.23	0.01	-	-	-	24.45	0.01	-	210
Sep-25 52.15	-	-	-	-	23.51	-	-	136
Sep-25 54.09	-	-	-	-	22.55	-	-	156
Sep-25 56.02	-	-	-	-	21.60	-	-	175
Sep-25 57.95	-	-	-	-	20.65	-	-	107
Sep-25 59.88	-	-	-	-	19.70	-	-	251
Sep-25 61.82	-	-	-	-	18.75	-	-	150
Sep-25 63.75	-	-	-	-	17.80	-	-	150
Oct-25 40.57	3.44	-	-	-	25.30	0.78	-	1
Oct-25 43.46	1.49	-	-	-	22.97	0.52	-	1
Oct-25 45.39	0.69	-	-	-	22.12	0.31	-	159
Dec-25 33.81	9.80	-	-	-	30.70	0.95	-	1
Dec-25 38.64	5.52	-	-	-	27.07	0.81	-	1
Dec-25 40.57	4.04	-	-	-	25.61	0.71	-	25
Dec-25 41.54	3.36	-	-	-	24.88	0.65	-	27
Dec-25 42.50	2.76	-	-	-	24.16	0.59	-	27
Dec-25 43.46	2.21	-	-	-	23.47	0.52	-	25
Dec-25 44.43	1.75	-	-	-	23.10	0.45	-	1
Dec-25 45.39	1.38	-	-	-	22.73	0.38	-	65
Dec-25 46.36	1.03	-	-	-	22.36	0.32	-	26
Dec-25 47.33	0.77	-	-	-	21.98	0.26	-	280
Dec-25 48.29	0.56	-	-	-	21.62	0.20	-	137
Dec-25 50.23	0.27	-	-	-	20.87	0.11	-	761
Dec-25 52.15	0.11	-	-	-	20.13	0.05	-	233
Dec-25 54.09	0.04	-	-	-	19.39	0.02	-	138
Dec-25 56.02	0.01	-	-	-	18.64	0.01	-	104
Dec-25 57.95	-	-	-	-	17.90	-	-	160
Dec-25 59.88	-	-	-	-	17.16	-	-	301
Dec-25 61.82	-	-	-	-	16.41	-	-	287
Dec-25 65.68	-	-	-	-	14.93	-	-	151
Dec-25 67.61	-	-	-	-	14.19	-	-	151
Dec-25 69.54	-	-	-	-	13.45	-	-	150
Dec-25 71.47	-	-	-	-	12.71	-	-	150
Mar-26 37.18	7.42	-	-	-	28.20	0.80	-	1
Mar-26 39.14	5.91	-	-	-	26.71	0.74	-	26
Mar-26 41.09	4.52	-	-	-	25.23	0.66	-	1
Mar-26 42.07	3.90	-	-	-	24.48	0.61	-	2
Mar-26 45.99	1.96	-	-	-	22.63	0.41	-	36
Mar-26 47.95	1.30	-	-	-	21.98	0.31	-	29
Mar-26 48.93	1.04	-	-	-	21.66	0.26	-	35
Mar-26 50.88	0.63	-	-	-	21.01	0.18	-	110
Mar-26 52.84	0.36	-	-	-	20.37	0.12	-	360
Mar-26 54.79	0.19	-	-	-	19.72	0.07	-	10
Mar-26 56.75	0.09	-	-	-	19.07	0.04	-	25
Mar-26 58.71	0.04	-	-	-	18.43	0.02	-	150
Mar-26 60.67	0.01	-	-	-	17.78	0.01	-	150
Mar-26 62.62	-	-	-	-	17.13	-	-	150
Mar-26 64.58	-	-	-	-	16.49	-	-	300
Mar-26 66.53	-	-	-	-	15.84	-	-	150
Jun-26 33.27	10.93	-	-	-	30.49	0.88	-	302
Jun-26 34.25	10.11	-	-	-	29.84	0.86	-	25
Jun-26 40.12	5.61	-	-	-	25.96	0.69	-	25
Jun-26 42.07	4.35	-	-	-	24.67	0.61	-	25
Jun-26 43.05	3.78	-	-	-	24.02	0.56	-	27
Jun-26 44.03	3.28	-	-	-	23.60	0.52	-	26
Jun-26 46.97	2.05	-	-	-	22.65	0.38	-	25
Jun-26 50.88	0.97	-	-	-	21.39	0.23	-	27
Jun-26 56.75	0.21	-	-	-	19.50	0.07	-	47
Jun-26 62.62	0.02	-	-	-	17.60	0.01	-	25
Sep-26 41.09	5.25	-	-	-	24.25	0.64	-	25
Sep-26 42.07	4.65	-	-	-	23.84	0.60	-	50
Sep-26 44.03	3.66	-	-	-	23.15	0.52	-	50
Sep-26 45.00	3.21	-	-	-	22.94	0.48	-	25
Sep-26 45.99	2.83	-	-	-	22.72	0.44	-	75
Sep-26 46.97	2.48	-	-	-	22.51	0.40	-	50
Sep-26 47.95	2.13	-	-	-	22.30	0.37	-	50
Sep-26 48.93	1.86	-	-	-	22.09	0.33	-	25
Sep-26 50.88	1.34	-	-	-	21.67	0.26	-	25
Sep-26 52.84	0.97	-	-	-	21.25	0.21	-	25
Sep-26 54.79	0.67	-	-	-	20.83	0.15	-	25
Sep-26 60.67	0.18	-	-	-	19.56	0.05	-	25
Sep-26 62.62	0.10	-	-	-	19.14	0.03	-	25
Dec-26 30.33	13.53	-	-	-	27.82	0.92	-	2
Dec-26 31.31	12.68	-	-	-	27.43	0.90	-	2
Dec-26 36.21	8.74	-	-	-	25.51	0.79	-	3
Dec-26 39.14	6.69	-	-	-	24.36	0.70	-	1
Dec-26 40.12	6.09	-	-	-	23.98	0.67	-	52
Dec-26 41.09	5.50	-	-	-	23.60	0.63	-	25
Dec-26 45.00	3.52	-	-	-	22.50	0.49	-	145
Dec-26 46.97	2.82	-	-	-	22.24	0.42	-	26
Dec-26 47.95	2.48	-	-	-	22.11	0.38	-	25
Dec-26 48.93	2.19	-	-	-	21.98	0.35	-	100
Dec-26 50.88	1.70	-	-	-	21.73	0.29	-	50
Dec-26 52.84	1.29	-	-	-	21.47	0.24	-	25
Dec-26 54.79	0.96	-	-	-	21.22	0.19	-	25
Dec-26 56.75	0.71	-	-	-	20.96	0.15	-	50
Dec-26 58.71	0.50	-	-	-	20.70	0.11	-	630
Dec-26 62.62	0.25	-	-	-	20.19	0.06	-	150
Dec-26 64.58	0.17	-	-	-	19.94	0.05	-	150
Dec-26 68.49	0.07	-	-	-	19.43	0.02	-	1
Mar-27 39.14	7.10	-	-	-	24.35	0.69	-	1
Mar-27 64.58	0.30	-	-	-	20.31	0.07	-	300
Mar-27 66.53	0.22	-	-	-	20.09	0.05	-	300
Jun-27 39.14	7.38	-	-	-	24.75	0.69	-	151
Jun-27 44.03	4.74	-	-	-	23.16	0.54	-	1
Jun-27 45.99	3.93	-	-	-	22.88	0.48	-	25
Jun-27 50.88	2.37	-	-	-	22.16	0.34	-	25
Jun-27 60.67	0.68	-	-	-	20.73	0.13	-	5
Dec-27 40.12	7.33	-	-	-	24.40	0.65	-	1
Dec-27 43.05	5.80	-	-	-	23.50	0.57	-	1
Dec-27 44.03	5.35	-	-	-	23.29	0.55	-	25
Dec-27 47.95	3.84	-	-	-	22.66	0.44	-	25
Dec-27 52.84	2.42	-	-	-	21.87	0.32	-	25
Dec-27 54.79	1.96	-	-	-	21.55	0.28	-	25
Dec-27 62.62	0.78	-	-	-	20.29	0.14	-	75
Jun-28 42.60	6.51	-	-	-	23.70	0.59	-	25
Jun-28 43.59	6.04	-	-	-	23.48	0.57	-	25
Dec-29 44.00	7.22	-	-	-	23.70	0.58	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 40.57	-	-	-	-	21.57	-	-	2
Sep-25 w2 40.57	0.20	-	-	-	31.00	-0.14	-	2
Sep-25 w2 41.54	0.37	-	-	-	30.07	-0.23	-	84
Sep-25 29.94	-	-	-	-	41.03	-	-	173
Sep-25 34.77	0.01	-	-	-	36.57	-0.01	-	419
Sep-25 35.73	0.02	-	-	-	35.69	-0.01	-	235
Sep-25 36.70	0.03	-	-	-	34.79	-0.02	-	167
Sep-25 37.67	0.06	-	-	-	33.90	-0.04	-	22
Sep-25 38.00	0.08	-	-	-	33.59	-0.05	-	261
Sep-25 38.64	0.11	-	-	-	33.00	-0.07	-	514
Sep-25 39.60	0.20	-	-	-	32.12	-0.11	-	104
Sep-25 40.57	0.34	-	-	-	31.22	-0.18	-	20
Sep-25 41.54	0.54	0.51	0.51	0.51	30.33	-0.27	4	1,022
Sep-25 42.50	0.84	-	-	-	29.44	-0.37	-	1,641
Sep-25 43.46	1.25	1.12	1.12	1.12	28.60	-0.49	150	156
Sep-25 44.43	1.80	1.62	1.62	1.62	28.12	-0.62	150	1,005
Sep-25 45.39	2.46	-	-	-	27.65	-0.74	-	158
Sep-25 46.36	3.22	-	-	-	27.17	-0.83	-	5
Sep-25 50.23	6.87	-	-	-	25.27	-1.00	-	102
Oct-25 34.77	0.03	-	-	-	29.99	-0.02	-	100
Oct-25 35.73	0.06	-	-	-	29.20	-0.03	-	4
Oct-25 37.67	0.15	-	-	-	27.60	-0.07	-	517
Oct-25 38.00	0.18	-	-	-	27.33	-0.08	-	1
Oct-25 38.64	0.23	-	-	-	26.80	-0.11	-	1
Oct-25 39.60	0.36	-	-	-	26.01	-0.16	-	1
Oct-25 40.57	0.53	-	-	-	25.21	-0.22	-	1
Oct-25 41.54	0.77	0.62	0.62	0.62	24.42	-0.29	1	3
Oct-25 42.50	1.08	-	-	-	23.63	-0.38	-	1
Oct-25 43.46	1.47	-	-	-	22.88	-0.48	-	2
Nov-25 33.81	0.08	-	-	-	28.94	-0.03	-	5
Dec-25 18.36	-	-	-	-	40.68	-	-	1
Dec-25 21.25	-	-	-	-	38.51	-	-	2
Dec-25 26.07	0.01	-	-	-	34.88	-	-	3
Dec-25 27.04	0.01	-	-	-	34.15	-	-	150
Dec-25 28.02	0.02	-	-	-	33.41	-0.01	-	160
Dec-25 28.98	0.03	-	-	-	32.68	-0.01	-	26
Dec-25 29.94	0.04	-	-	-	31.96	-0.01	-	125
Dec-25 30.91	0.06	-	-	-	31.23	-0.02	-	50
Dec-25 31.88	0.09	-	-	-	30.50	-0.03	-	125
Dec-25 32.84	0.13	-	-	-	29.78	-0.04	-	160
Dec-25 33.81	0.17	-	-	-	29.04	-0.05	-	152
Dec-25 34.00	0.18	-	-	-	28.90	-0.06	-	2,000
Dec-25 34.77	0.23	-	-	-	28.32	-0.07	-	11
Dec-25 35.73	0.31	-	-	-	27.60	-0.09	-	12
Dec-25 36.70	0.41	-	-	-	26.87	-0.12	-	425
Dec-25 37.67	0.53	-	-	-	26.14	-0.15	-	390
Dec-25 38.00	0.58	-	-	-	25.89	-0.16	-	2,013
Dec-25 38.64	0.70	-	-	-	25.41	-0.19	-	9
Dec-25 39.60	0.89	-	-	-	24.68	-0.24	-	25
Dec-25 40.57	1.14	-	-	-	23.95	-0.29	-	140
Dec-25 41.54	1.41	-	-	-	23.22	-0.35	-	3,102
Dec-25 42.50	1.78	-	-	-	22.50	-0.42	-	48
Dec-25 43.46	2.19	-	-	-	21.81	-0.49	-	250
Dec-25 44.43	2.70	-	-	-	21.44	-0.57	-	152
Dec-25 45.39	3.30	-	-	-	21.07	-0.64	-	130
Dec-25 46.36	3.95	-	-	-	20.70	-0.71	-	35
Dec-25 47.33	4.67	-	-	-	20.32	-0.78	-	25
Dec-25 48.29	5.45	-	-	-	19.96	-0.83	-	1,000
Dec-25 50.23	7.14	-	-	-	19.21	-0.92	-	773
Dec-25 52.15	8.95	-	-	-	18.47	-0.97	-	128
Mar-26 28.37	0.14	-	-	-	32.89	-0.03	-	2
Mar-26 29.35	0.19	-	-	-	32.14	-0.04	-	150
Mar-26 30.33	0.23	-	-	-	31.40	-0.05	-	150
Mar-26 31.31	0.29	-	-	-	30.65	-0.06	-	150
Mar-26 32.29	0.36	-	-	-	29.91	-0.08	-	150
Mar-26 35.23	0.66	-	-	-	27.67	-0.13	-	1
Mar-26 36.21	0.78	-	-	-	26.92	-0.16	-	3
Mar-26 39.14	1.35	-	-	-	24.69	-0.26	-	2,002
Mar-26 40.12	1.61	-	-	-	23.95	-0.30	-	4
Mar-26 41.09	1.88	-	-	-	23.21	-0.34	-	5
Mar-26 42.07	2.23	-	-	-	22.46	-0.39	-	126
Mar-26 44.03	3.07	-	-	-	21.26	-0.51	-	25
Mar-26 45.00	3.59	-	-	-	20.94	-0.57	-	1
Mar-26 45.99	4.21	-	-	-	20.61	-0.62	-	3
Mar-26 46.97	4.84	-	-	-	20.29	-0.68	-	25
Jun-26 26.42	0.20	-	-	-	32.42	-0.04	-	1
Jun-26 27.40	0.25	-	-	-	31.77	-0.04	-	1
Jun-26 32.29	0.65	-	-	-	28.54	-0.11	-	1
Jun-26 33.27	0.78	-	-	-	27.89	-0.13	-	25
Jun-26 36.21	1.26	-	-	-	25.95	-0.20	-	1
Jun-26 37.18	1.45	-	-	-	25.31	-0.23	-	2
Jun-26 38.16	1.71	-	-	-	24.66	-0.26	-	25
Jun-26 39.14	1.97	-	-	-	24.01	-0.30	-	1
Jun-26 40.12	2.26	-	-	-	23.36	-0.34	-	2
Jun-26 45.00	4.40	-	-	-	20.69	-0.57	-	2,050
Jun-26 45.99	5.01	-	-	-	20.37	-0.62	-	50
Jun-26 46.97	5.63	-	-	-	20.05	-0.67	-	50
Jun-26 47.95	6.33	-	-	-	19.74	-0.71	-	53
Jun-26 48.93	7.03	-	-	-	19.42	-0.75	-	100
Jun-26 50.88	8.58	-	-	-	18.79	-0.83	-	50
Jun-26 52.84	10.25	-	-	-	18.16	-0.89	-	25
Jun-26 54.79	12.01	-	-	-	17.53	-0.93	-	25
Jun-26 62.62	19.57	-	-	-	15.00	-1.00	-	150
Sep-26 36.21	1.38	-	-	-	24.13	-0.21	-	1
Sep-26 37.18	1.62	-	-	-	23.72	-0.24	-	25
Sep-26 39.14	2.18	-	-	-	22.89	-0.30	-	25
Sep-26 40.12	2.52	-	-	-	22.48	-0.34	-	25
Sep-26 41.09	2.89	-	-	-	22.07	-0.38	-	28
Sep-26 42.07	3.27	-	-	-	21.66	-0.42	-	50
Sep-26 43.05	3.73	-	-	-	21.24	-0.47	-	25
Sep-26 44.03	4.24	-	-	-	20.97	-0.51	-	25
Sep-26 45.00	4.76	-	-	-	20.76	-0.55	-	50
Sep-26 45.99	5.39	-	-	-	20.54	-0.59	-	50
Sep-26 46.97	6.01	-	-	-	20.33	-0.64	-	50
Sep-26 47.95	6.68	-	-	-	20.12	-0.68	-	25
Sep-26 48.93	7.39	-	-	-	19.91	-0.72	-	75
Sep-26 50.88	8.89	-	-	-	19.49	-0.79	-	50
Sep-26 52.84	10.49	-	-	-	19.07	-0.85	-	25
Sep-26 54.79	12.21	-	-	-	18.65	-0.90	-	25
Dec-26 32.29	0.87	-	-	-	25.11	-0.13	-	1
Dec-26 33.27	1.03	-	-	-	24.73	-0.15	-	25
Dec-26 35.23	1.42	-	-	-	23.96	-0.19	-	25
Dec-26 36.21	1.64	-	-	-	23.57	-0.22	-	25
Dec-26 37.18	1.91	-	-	-	23.19	-0.25	-	150
Dec-26 38.16	2.19	-	-	-	22.81	-0.28	-	300
Dec-26 39.14	2.48	-	-	-	22.42	-0.31	-	300
Dec-26 41.09	3.21	-	-	-	21.66	-0.38	-	1
Dec-26 42.07	3.60	-	-	-	21.28	-0.42	-	51
Dec-26 43.05	4.07	-	-	-	20.89	-0.46	-	150
Dec-26 44.03	4.57	-	-	-	20.68	-0.50	-	75
Dec-26 45.00	5.11	-	-	-	20.56	-0.54	-	50
Dec-26 45.99	5.73	-	-	-	20.43	-0.58	-	26
Dec-26 46.97	6.36	-	-	-	20.30	-0.61	-	50
Dec-26 47.95	7.00	-	-	-	20.17	-0.65	-	50
Dec-26 48.93	7.72	-	-	-	20.04	-0.69	-	75
Dec-26 50.88	9.17	-	-	-	19.79	-0.75	-	50
Dec-26 52.84	10.77	-	-	-	19.53	-0.81	-	25
Dec-26 54.79	12.43	-	-	-	19.28	-0.86	-	25
Dec-26 56.75	14.16	-	-	-	19.02	-0.90	-	25
Dec-26 60.67	17.81	-	-	-	18.51	-0.95	-	176
Mar-27 36.21	1.89	-	-	-	23.36	-0.23	-	25
Mar-27 37.18	2.17	-	-	-	23.00	-0.26	-	25
Mar-27 41.09	3.50	-	-	-	21.53	-0.38	-	3
Mar-27 45.00	5.38	-	-	-	20.48	-0.53	-	2
Jun-27 26.42	0.51	-	-	-	26.94	-0.07	-	1
Jun-27 31.31	1.17	-	-	-	25.21	-0.14	-	150
Jun-27 34.25	1.78	-	-	-	24.17	-0.20	-	200
Jun-27 35.23	2.05	-	-	-	23.83	-0.23	-	180
Jun-27 37.18	2.60	-	-	-	23.14	-0.28	-	25
Jun-27 40.12	3.65	-	-	-	22.10	-0.36	-	2
Jun-27 41.09	4.01	-	-	-	21.75	-0.40	-	1
Jun-27 42.07	4.47	-	-	-	21.41	-0.43	-	177
Jun-27 43.05	4.93	-	-	-	21.06	-0.46	-	151
Jun-27 44.03	5.42	-	-	-	20.85	-0.49	-	150
Jun-27 45.00	5.97	-	-	-	20.71	-0.53	-	50
Jun-27 46.97	7.18	-	-	-	20.42	-0.59	-	25
Jun-27 47.95	7.79	-	-	-	20.28	-0.62	-	150
Jun-27 48.93	8.48	-	-	-	20.14	-0.65	-	150
Jun-27 52.84	11.36	-	-	-	19.57	-0.76	-	150
Jun-27 56.75	14.55	-	-	-	18.99	-0.84	-	25
Jun-27 66.53	23.50	-	-	-	17.57	-0.97	-	1
Sep-27 44.03	5.69	-	-	-	20.90	-0.49	-	25
Sep-27 45.00	6.22	-	-	-	20.75	-0.52	-	25
Sep-27 45.99	6.83	-	-	-	20.59	-0.55	-	25
Sep-27 46.97	7.43	-	-	-	20.43	-0.58	-	25
Dec-27 21.53	0.26	-	-	-	27.68	-0.03	-	2
Dec-27 44.03	5.92	-	-	-	20.86	-0.48	-	10
Dec-27 45.99	7.05	-	-	-	20.55	-0.54	-	1,100
Dec-27 46.97	7.64	-	-	-	20.39	-0.57	-	150
Dec-27 47.95	8.24	-	-	-	20.23	-0.60	-	300
Dec-27 48.93	8.87	-	-	-	20.07	-0.62	-	150
Dec-27 50.88	10.24	-	-	-	19.76	-0.68	-	300
Dec-27 52.84	11.65	-	-	-	19.44	-0.73	-	300
Dec-27 54.79	13.18	-	-	-	19.12	-0.77	-	450
Dec-27 56.75	14.74	-	-	-	18.81	-0.82	-	450
Jun-28 43.59	6.43	-	-	-	21.54	-0.46	-	25
Jun-28 44.58	6.94	-	-	-	21.41	-0.49	-	25
Jun-28 45.57	7.54	-	-	-	21.28	-0.51	-	25
Jun-28 48.54	9.33	-	-	-	20.89	-0.59	-	25
Dec-29 44.00	8.08	-	-	-	22.64	-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	0.74	-	-	-	27.30	0.38	-	150
Sep-25 45.39	0.44	-	-	-	26.83	0.26	-	257
Sep-25 46.36	0.24	-	-	-	26.35	0.16	-	150
Sep-25 47.33	0.12	-	-	-	25.88	0.09	-	150
Sep-25 52.15	-	-	-	-	23.51	-	-	65
Sep-25 54.09	-	-	-	-	22.55	-	-	55
Sep-25 56.02	-	-	-	-	21.60	-	-	10
Sep-25 59.88	-	-	-	-	19.70	-	-	24
Dec-25 56.02	0.01	-	-	-	18.64	0.01	-	8
Mar-26 41.09	4.52	-	-	-	25.23	0.65	-	2
Mar-26 60.67	0.01	-	-	-	17.78	0.01	-	150
Jun-26 42.07	4.16	-	-	-	24.67	0.57	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 41.54	0.36	-	-	-	30.07	-0.23	-	150
Sep-25 38.64	0.12	-	-	-	33.00	-0.07	-	527
Sep-25 39.60	0.20	-	-	-	32.12	-0.12	-	246
Sep-25 40.57	0.34	-	-	-	31.22	-0.18	-	1
Sep-25 41.54	0.55	-	-	-	30.33	-0.27	-	403
Sep-25 42.50	0.84	-	-	-	29.44	-0.37	-	17
Sep-25 44.43	1.79	-	-	-	28.12	-0.62	-	38
Sep-25 45.39	2.45	-	-	-	27.65	-0.73	-	3
Sep-25 48.29	4.93	-	-	-	26.22	-0.95	-	1
Sep-25 50.23	6.82	-	-	-	25.27	-0.99	-	5
Sep-25 52.15	8.73	-	-	-	24.33	-1.00	-	4
Oct-25 38.64	0.24	-	-	-	26.80	-0.11	-	50
Oct-25 40.57	0.53	-	-	-	25.21	-0.22	-	240
Oct-25 42.50	1.07	-	-	-	23.63	-0.38	-	85
Oct-25 44.43	1.99	-	-	-	22.45	-0.58	-	2
Nov-25 47.33	4.45	-	-	-	19.70	-0.81	-	1
Dec-25 38.00	0.58	-	-	-	25.89	-0.16	-	11
Dec-25 43.46	2.17	-	-	-	21.81	-0.48	-	35
Dec-25 44.43	2.68	-	-	-	21.44	-0.56	-	1
Mar-26 46.97	4.75	-	-	-	20.29	-0.66	-	6

	Previous Close	34.12		28/08/25
	INDRA Close	34.44		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	8.47	-	-	-	42.92	1.00	-	3
Sep-25 30.00	4.58	-	-	-	39.40	0.93	-	2
Sep-25 32.00	2.85	-	-	-	37.64	0.80	-	3
Sep-25 34.00	1.47	1.30	1.30	1.30	35.88	0.58	5	1
Sep-25 35.00	0.96	0.58	0.76	0.58	35.07	0.45	15	1,000
Sep-25 36.00	0.58	-	-	-	34.33	0.32	-	6
Sep-25 37.00	0.32	-	-	-	33.58	0.21	-	9
Sep-25 38.00	0.17	-	-	-	32.84	0.12	-	54
Sep-25 39.00	0.08	-	-	-	32.09	0.06	-	254
Sep-25 40.00	0.03	-	-	-	31.35	0.03	-	3
Oct-25 35.00	1.56	-	-	-	34.50	0.48	-	10
Oct-25 36.00	1.15	-	-	-	34.16	0.40	-	2
Oct-25 38.00	0.57	-	-	-	33.48	0.24	-	1
Oct-25 39.00	0.39	-	-	-	33.15	0.18	-	3
Oct-25 40.00	0.25	-	-	-	32.81	0.13	-	6
Nov-25 41.00	0.47	-	-	-	33.62	0.17	-	6
Dec-25 18.50	16.07	-	-	-	47.06	0.99	-	2
Dec-25 19.00	15.58	-	-	-	46.64	0.99	-	30
Dec-25 22.00	12.66	-	-	-	44.12	0.98	-	45
Dec-25 23.00	11.70	-	-	-	43.27	0.97	-	66
Dec-25 25.00	9.84	-	-	-	41.59	0.94	-	41
Dec-25 26.00	8.94	-	-	-	40.75	0.92	-	15
Dec-25 28.00	7.20	-	-	-	39.06	0.86	-	11
Dec-25 30.00	5.60	-	-	-	37.38	0.79	-	44
Dec-25 32.00	4.17	-	-	-	35.69	0.69	-	15
Dec-25 33.00	3.52	-	-	-	34.85	0.64	-	10
Dec-25 34.00	2.93	-	-	-	34.01	0.58	-	2
Dec-25 35.00	2.44	-	-	-	33.62	0.52	-	2
Dec-25 37.00	1.67	-	-	-	33.54	0.40	-	10
Dec-25 38.00	1.35	-	-	-	33.50	0.34	-	500
Dec-25 40.00	0.88	-	-	-	33.42	0.25	-	151
Dec-25 41.00	0.71	-	-	-	33.39	0.21	-	25
Dec-25 42.00	0.56	-	-	-	33.35	0.17	-	150
Dec-25 44.00	0.34	-	-	-	33.27	0.12	-	25
Dec-25 46.00	0.20	-	-	-	33.19	0.08	-	25
Dec-25 47.00	0.15	-	-	-	33.15	0.06	-	2
Mar-26 25.00	10.27	-	-	-	39.25	0.90	-	6
Mar-26 32.00	4.98	-	-	-	34.65	0.68	-	8
Mar-26 35.00	3.32	-	-	-	32.93	0.54	-	10
Mar-26 36.00	2.89	-	-	-	32.72	0.49	-	28
Mar-26 41.00	1.31	-	-	-	31.71	0.29	-	25
Jun-26 23.00	12.37	-	-	-	39.55	0.91	-	125
Jun-26 35.00	4.08	-	-	-	33.02	0.56	-	29
Jun-26 37.00	3.24	-	-	-	32.63	0.48	-	8
Jun-26 38.00	2.87	-	-	-	32.44	0.45	-	18
Jun-26 40.00	2.23	-	-	-	32.05	0.37	-	1
Jun-26 42.00	1.72	-	-	-	31.67	0.31	-	8
Jun-26 44.00	1.27	-	-	-	31.28	0.25	-	20
Jun-26 47.00	0.80	0.88	0.88	0.86	30.70	0.17	30	55
Dec-26 35.00	4.92	-	-	-	31.58	0.57	-	41
Dec-26 40.00	3.10	-	-	-	31.00	0.42	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	51.27	-	-	1
Sep-25 16.50	-	-	-	-	50.39	-	-	10
Sep-25 17.00	-	-	-	-	49.95	-	-	2
Sep-25 18.00	-	-	-	-	49.07	-	-	24
Sep-25 19.00	-	-	-	-	48.19	-	-	12
Sep-25 19.50	-	-	-	-	47.75	-	-	11
Sep-25 20.00	-	-	-	-	47.31	-	-	20
Sep-25 21.00	-	-	-	-	46.43	-	-	10
Sep-25 22.00	-	-	-	-	45.55	-	-	10
Sep-25 24.00	-	-	-	-	43.79	-	-	46
Sep-25 27.00	0.01	-	-	-	41.14	-0.01	-	1
Sep-25 28.00	0.02	-	-	-	40.26	-0.02	-	3
Sep-25 30.00	0.10	-	-	-	38.50	-0.06	-	9
Sep-25 31.00	0.19	-	-	-	37.62	-0.11	-	5
Sep-25 32.00	0.35	0.54	0.54	0.54	36.74	-0.19	10	46
Sep-25 33.00	0.60	0.70	0.70	0.70	35.86	-0.30	5	12
Sep-25 34.00	0.96	-	-	-	34.98	-0.42	-	14
Sep-25 35.00	1.45	-	-	-	34.17	-0.56	-	1,030
Sep-25 36.00	2.08	-	-	-	33.43	-0.69	-	12
Sep-25 37.00	2.83	-	-	-	32.68	-0.80	-	26
Oct-25 30.00	0.39	-	-	-	37.94	-0.14	-	4
Oct-25 31.00	0.56	-	-	-	37.06	-0.20	-	1
Oct-25 35.00	2.00	-	-	-	33.84	-0.52	-	1
Oct-25 36.00	2.59	-	-	-	33.50	-0.61	-	10
Oct-25 38.00	4.02	-	-	-	32.82	-0.77	-	1
Nov-25 28.00	0.39	-	-	-	39.13	-0.11	-	1
Dec-25 14.00	-	-	-	-	50.15	-	-	2
Dec-25 14.50	-	-	-	-	49.73	-	-	64
Dec-25 15.50	-	-	-	-	48.89	-	-	10
Dec-25 16.00	-	-	-	-	48.47	-	-	3
Dec-25 16.50	0.01	-	-	-	48.05	-	-	3
Dec-25 17.00	0.01	-	-	-	47.63	-	-	10
Dec-25 18.00	0.01	-	-	-	46.78	-	-	6
Dec-25 19.00	0.02	-	-	-	45.94	-0.01	-	15
Dec-25 20.00	0.03	-	-	-	45.10	-0.01	-	16
Dec-25 21.00	0.05	-	-	-	44.26	-0.02	-	265
Dec-25 22.00	0.08	-	-	-	43.42	-0.02	-	44
Dec-25 23.00	0.11	-	-	-	42.57	-0.03	-	11
Dec-25 24.00	0.17	-	-	-	41.73	-0.05	-	47
Dec-25 25.00	0.23	-	-	-	40.89	-0.06	-	47
Dec-25 26.00	0.32	-	-	-	40.05	-0.08	-	1
Dec-25 27.00	0.42	-	-	-	39.20	-0.11	-	1
Dec-25 28.00	0.57	-	-	-	38.36	-0.14	-	25
Dec-25 29.00	0.73	-	-	-	37.52	-0.17	-	5
Dec-25 30.00	0.95	-	-	-	36.68	-0.21	-	1
Dec-25 31.00	1.19	-	-	-	35.84	-0.26	-	15
Dec-25 32.00	1.49	-	-	-	34.99	-0.31	-	8
Dec-25 33.00	1.84	-	-	-	34.15	-0.37	-	2
Dec-25 34.00	2.25	-	-	-	33.31	-0.43	-	1
Dec-25 35.00	2.75	-	-	-	32.92	-0.49	-	5
Dec-25 38.00	4.67	-	-	-	32.80	-0.67	-	75
Mar-26 18.00	0.06	-	-	-	42.88	-0.01	-	20
Mar-26 20.00	0.12	-	-	-	41.56	-0.03	-	2
Mar-26 21.00	0.17	-	-	-	40.91	-0.04	-	3
Mar-26 23.00	0.31	-	-	-	39.59	-0.06	-	1
Mar-26 24.00	0.41	-	-	-	38.93	-0.08	-	8
Mar-26 25.00	0.52	-	-	-	38.27	-0.10	-	15
Mar-26 26.00	0.67	-	-	-	37.61	-0.12	-	20
Mar-26 30.00	1.51	-	-	-	34.98	-0.24	-	35
Mar-26 32.00	2.13	-	-	-	33.67	-0.33	-	30
Mar-26 35.00	3.44	-	-	-	31.95	-0.47	-	1
Jun-26 20.00	0.24	-	-	-	39.72	-0.04	-	1
Jun-26 26.00	0.97	-	-	-	36.35	-0.14	-	25
Jun-26 27.00	1.19	-	-	-	35.79	-0.17	-	25
Jun-26 30.00	1.98	-	-	-	34.10	-0.26	-	32
Jun-26 31.00	2.29	-	-	-	33.54	-0.30	-	10
Jun-26 32.00	2.65	-	-	-	32.98	-0.33	-	10
Jun-26 34.00	3.48	-	-	-	31.86	-0.41	-	4
Jun-26 35.00	3.98	-	-	-	31.50	-0.45	-	10
Sep-26 24.00	0.83	-	-	-	35.45	-0.11	-	4
Sep-26 26.00	1.21	-	-	-	34.58	-0.16	-	4
Dec-26 35.00	4.77	-	-	-	30.33	-0.44	-	1

	Previous Close	57.50		28/08/25
	LABORAT. ROVI Close	58.35		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.55	-	-	-	23.01	0.56	-	5
Sep-25 60.00	0.69	-	-	-	22.74	0.33	-	3
Sep-25 62.00	0.24	-	-	-	22.56	0.15	-	3
Sep-25 74.00	-	-	-	-	21.46	-	-	10
Sep-25 76.00	-	-	-	-	21.28	-	-	10
Sep-25 82.00	-	-	-	-	20.73	-	-	5
Oct-25 56.00	3.59	-	-	-	24.71	0.70	-	1
Oct-25 60.00	1.42	-	-	-	23.77	0.40	-	10
Dec-25 52.00	7.70	-	-	-	27.34	0.81	-	1
Dec-25 58.00	3.67	-	-	-	25.55	0.56	-	2
Dec-25 60.00	2.74	-	-	-	25.28	0.47	-	2
Mar-26 62.00	3.22	-	-	-	25.42	0.43	-	3
Sep-26 60.00	5.86	-	-	-	27.10	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	-	-	-	-	27.27	-	-	2
Sep-25 49.00	-	-	-	-	26.93	-	-	2
Sep-25 50.00	0.01	-	-	-	26.59	-0.01	-	4
Sep-25 52.00	0.05	-	-	-	25.92	-0.03	-	1,006
Sep-25 54.00	0.17	-	-	-	25.25	-0.10	-	11
Sep-25 56.00	0.50	-	-	-	24.57	-0.23	-	5
Sep-25 60.00	2.32	-	-	-	23.63	-0.67	-	15
Oct-25 52.00	0.32	-	-	-	26.97	-0.11	-	5
Nov-25 52.00	0.74	-	-	-	27.55	-0.17	-	2
Dec-25 48.00	0.43	-	-	-	28.64	-0.09	-	7
Dec-25 49.00	0.54	-	-	-	28.35	-0.11	-	5
Dec-25 50.00	0.69	-	-	-	28.05	-0.14	-	5
Dec-25 52.00	1.05	-	-	-	27.46	-0.19	-	5
Dec-25 54.00	1.54	-	-	-	26.86	-0.27	-	7
Dec-25 56.00	2.17	-	-	-	26.27	-0.35	-	5
Dec-25 62.00	5.33	-	-	-	25.19	-0.63	-	5
Mar-26 50.00	1.43	-	-	-	28.06	-0.19	-	6
Mar-26 52.00	1.92	-	-	-	27.73	-0.24	-	5
Mar-26 54.00	2.58	-	-	-	27.40	-0.30	-	2
Mar-26 60.00	5.29	-	-	-	26.52	-0.50	-	3
Mar-26 64.00	7.78	-	-	-	26.13	-0.64	-	5
Jun-26 56.00	4.28	-	-	-	27.66	-0.37	-	1

	Previous Close	3.77		28/08/25
	MAPFRE Close	3.77		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.57	-	-	-	20.88	1.00	-	15
Sep-25 3.40	0.37	-	-	-	20.65	0.98	-	130
Sep-25 3.60	0.19	-	-	-	20.42	0.83	-	41
Oct-25 3.50	0.30	-	-	-	20.51	0.85	-	5
Oct-25 3.60	0.22	-	-	-	20.39	0.75	-	21
Dec-25 2.90	0.88	-	-	-	22.98	0.99	-	3
Dec-25 3.10	0.69	-	-	-	22.71	0.96	-	40
Dec-25 3.30	0.50	-	-	-	22.45	0.90	-	20
Dec-25 3.40	0.42	-	-	-	22.32	0.84	-	8
Dec-25 3.50	0.34	-	-	-	22.18	0.77	-	7
Dec-25 3.60	0.27	-	-	-	22.05	0.69	-	790
Dec-25 3.70	0.21	-	-	-	21.92	0.60	-	21
Dec-25 3.80	0.16	-	-	-	21.77	0.50	-	1
Mar-26 3.10	0.71	-	-	-	24.55	0.91	-	2
Mar-26 3.30	0.54	-	-	-	24.30	0.82	-	12
Mar-26 3.40	0.47	-	-	-	24.17	0.76	-	25
Mar-26 3.50	0.40	-	-	-	24.05	0.70	-	3
Mar-26 3.60	0.34	-	-	-	23.93	0.64	-	11
Mar-26 3.70	0.28	-	-	-	23.80	0.57	-	13
Mar-26 3.80	0.24	-	-	-	23.66	0.51	-	1
Mar-26 3.90	0.19	-	-	-	23.49	0.44	-	200
Mar-26 4.00	0.16	-	-	-	23.33	0.39	-	1
Jun-26 3.50	0.43	-	-	-	23.24	0.68	-	5
Jun-26 3.60	0.37	-	-	-	23.15	0.63	-	5
Jun-26 3.70	0.32	-	-	-	23.06	0.57	-	5
Jun-26 3.80	0.27	-	-	-	22.95	0.51	-	1
Jun-26 3.90	0.23	-	-	-	22.81	0.46	-	1
Jun-26 4.00	0.19	0.14	0.14	0.14	22.67	0.41	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	19.90	-	-	7
Sep-25 2.50	-	-	-	-	19.67	-	-	6
Sep-25 2.70	-	-	-	-	19.44	-	-	20
Sep-25 3.20	-	-	-	-	18.86	-	-	22
Sep-25 3.30	-	-	-	-	18.75	-	-	26
Sep-25 3.40	-	-	-	-	18.63	-0.01	-	33
Sep-25 3.50	-	-	-	-	18.52	-0.05	-	172
Sep-25 3.60	0.01	-	-	-	18.40	-0.15	-	14
Sep-25 3.70	0.04	-	-	-	18.29	-0.33	-	4
Dec-25 2.40	-	-	-	-	20.25	-	-	8
Dec-25 2.50	-	-	-	-	20.12	-	-	13
Dec-25 3.00	-	-	-	-	19.46	-0.02	-	31
Dec-25 3.10	0.01	-	-	-	19.32	-0.04	-	9
Dec-25 3.20	0.01	-	-	-	19.19	-0.07	-	3
Dec-25 3.40	0.04	-	-	-	18.93	-0.19	-	200
Dec-25 3.50	0.07	-	-	-	18.79	-0.27	-	2
Dec-25 3.90	0.26	-	-	-	18.19	-0.67	-	3
Mar-26 2.80	-	-	-	-	19.85	-0.02	-	5
Mar-26 3.10	0.02	-	-	-	19.48	-0.09	-	6
Mar-26 3.20	0.04	-	-	-	19.35	-0.13	-	5
Mar-26 3.50	0.11	-	-	-	18.98	-0.30	-	1
Mar-26 3.60	0.15	-	-	-	18.86	-0.38	-	15
Mar-26 4.10	0.45	-	-	-	18.09	-0.75	-	150
Jun-26 2.00	-	-	-	-	19.48	-	-	3
Jun-26 3.00	0.03	-	-	-	18.60	-0.11	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.47	-	-	-	20.77	0.99	-	1,000

	Previous Close	8.03		28/08/25
	MELIA HOTELS Close	8.04		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.58	-	-	-	24.53	0.89	-	25
Dec-25 5.50	2.57	-	-	-	26.94	1.00	-	71
Dec-25 6.50	1.61	-	-	-	26.11	0.94	-	1
Dec-25 7.00	1.17	-	-	-	25.69	0.86	-	2,003
Dec-25 7.25	0.97	-	-	-	25.49	0.80	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.92	-	-	1
Dec-25 6.00	0.01	-	-	-	26.50	-0.02	-	5
Dec-25 6.75	0.05	-	-	-	25.88	-0.09	-	25
Jun-26 8.00	0.69	-	-	-	26.55	-0.43	-	6

	Previous Close	12.84		28/08/25
	MERLIN Close	12.78		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	3.04	-	-	-	25.42	1.00	-	1
Sep-25 10.00	2.79	-	-	-	25.02	1.00	-	300
Sep-25 12.00	0.83	-	-	-	21.78	0.89	-	10
Sep-25 12.50	0.44	-	-	-	20.97	0.68	-	4
Sep-25 13.50	0.05	-	-	-	20.11	0.14	-	18
Oct-25 12.50	0.57	-	-	-	21.30	0.64	-	1
Dec-25 10.00	2.84	-	-	-	24.69	0.98	-	28
Dec-25 12.00	1.07	-	-	-	21.82	0.74	-	16
Dec-25 13.50	0.29	-	-	-	20.32	0.33	-	25
Mar-26 6.25	6.56	-	-	-	28.65	1.00	-	1
Mar-26 8.50	4.32	-	-	-	26.25	1.00	-	1
Mar-26 13.00	0.70	-	-	-	21.60	0.48	-	50
Jun-26 10.00	2.89	-	-	-	24.20	0.93	-	5
Jun-26 11.00	2.05	-	-	-	23.34	0.82	-	4
Jun-26 14.50	0.36	-	-	-	21.45	0.27	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.69	-	-	10
Sep-25 8.50	-	-	-	-	27.88	-	-	300
Sep-25 8.75	-	-	-	-	27.48	-	-	50
Sep-25 9.00	-	-	-	-	27.07	-	-	50
Sep-25 9.50	-	-	-	-	26.26	-	-	10
Sep-25 11.00	-	-	-	-	23.84	-	-	80
Sep-25 11.50	0.01	-	-	-	23.03	-0.03	-	5
Sep-25 12.00	0.04	-	-	-	22.22	-0.11	-	10
Oct-25 12.50	0.27	-	-	-	21.64	-0.37	-	2
Dec-25 8.75	-	-	-	-	26.83	-0.01	-	1
Dec-25 9.00	0.01	-	-	-	26.47	-0.01	-	500
Dec-25 9.50	0.01	-	-	-	25.76	-0.02	-	100
Dec-25 9.75	0.02	-	-	-	25.40	-0.03	-	25
Dec-25 11.00	0.12	-	-	-	23.60	-0.13	-	1
Dec-25 12.00	0.34	-	-	-	22.17	-0.31	-	13
Mar-26 10.00	0.09	-	-	-	24.00	-0.08	-	5
Jun-26 8.75	0.05	-	-	-	24.32	-0.04	-	1
Jun-26 11.00	0.36	-	-	-	22.38	-0.23	-	14
Jun-26 12.00	0.70	0.69	0.69	0.69	21.52	-0.37	4	8
Dec-27 12.50	1.70	-	-	-	21.46	-0.47	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.11	-	-	-	23.60	-0.13	-	1

	Previous Close	27.28		28/08/25
	NATURGY Close	27.16		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	7.18	-	-	-	29.08	1.00	-	4
Sep-25 27.00	0.65	-	-	-	20.49	0.57	-	45
Sep-25 28.00	0.23	0.16	0.16	0.16	19.83	0.28	1	26
Sep-25 29.00	0.05	-	-	-	19.27	0.09	-	2
Nov-25 28.00	0.87	0.53	0.53	0.53	24.53	0.42	1	3
Dec-25 20.00	7.25	-	-	-	29.35	0.99	-	1
Dec-25 25.00	2.64	-	-	-	23.52	0.79	-	50
Dec-25 26.00	1.90	-	-	-	22.35	0.68	-	15
Dec-25 27.00	1.27	-	-	-	21.19	0.55	-	16
Dec-25 28.00	0.80	-	-	-	20.53	0.41	-	26
Dec-25 29.00	0.47	-	-	-	19.96	0.28	-	248
Dec-25 30.00	0.25	-	-	-	19.40	0.17	-	13
Mar-26 24.00	3.65	-	-	-	23.24	0.81	-	149
Mar-26 26.00	2.21	-	-	-	21.23	0.63	-	5
Mar-26 27.00	1.61	-	-	-	20.22	0.53	-	40
Mar-26 28.00	1.14	-	-	-	19.68	0.43	-	30
Mar-26 29.00	0.78	-	-	-	19.22	0.33	-	2
Mar-26 30.00	0.51	-	-	-	18.77	0.24	-	5
Mar-26 32.00	0.19	-	-	-	17.86	0.11	-	2
Jun-26 25.00	3.07	-	-	-	23.02	0.70	-	260
Jun-26 26.00	2.41	-	-	-	22.16	0.62	-	45
Jun-26 27.00	1.85	-	-	-	21.30	0.53	-	75
Jun-26 28.00	1.40	-	-	-	20.84	0.44	-	26
Jun-26 32.00	0.35	-	-	-	19.32	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	33.53	-	-	50
Sep-25 18.50	-	-	-	-	30.46	-	-	1
Sep-25 20.00	-	-	-	-	28.62	-	-	5
Sep-25 21.00	-	-	-	-	27.39	-	-	200
Sep-25 22.00	-	-	-	-	26.16	-	-	4
Sep-25 23.00	-	-	-	-	24.94	-	-	1
Sep-25 24.00	0.01	-	-	-	23.71	-0.01	-	25
Sep-25 25.00	0.04	-	-	-	22.48	-0.06	-	68
Sep-25 26.00	0.15	-	-	-	21.25	-0.19	-	5
Sep-25 27.00	0.45	-	-	-	20.03	-0.44	-	60
Sep-25 28.00	1.03	-	-	-	19.37	-0.73	-	10
Oct-25 23.00	0.03	-	-	-	24.15	-0.03	-	1
Oct-25 24.00	0.07	-	-	-	22.94	-0.06	-	1
Oct-25 25.00	0.16	-	-	-	21.72	-0.14	-	4
Oct-25 26.00	0.34	-	-	-	20.51	-0.26	-	27
Oct-25 27.00	0.67	-	-	-	19.29	-0.44	-	1
Dec-25 17.00	-	-	-	-	29.41	-	-	4
Dec-25 18.50	0.01	-	-	-	27.66	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.49	-0.01	-	1
Dec-25 20.00	0.02	-	-	-	25.91	-0.02	-	127
Dec-25 22.00	0.09	-	-	-	23.58	-0.06	-	1
Dec-25 23.00	0.16	-	-	-	22.41	-0.10	-	13
Dec-25 24.00	0.28	-	-	-	21.24	-0.16	-	10
Dec-25 25.00	0.47	-	-	-	20.08	-0.25	-	105
Dec-25 26.00	0.76	-	-	-	18.91	-0.37	-	18
Dec-25 34.00	7.21	-	-	-	13.70	-1.00	-	3
Mar-26 16.50	0.02	-	-	-	29.60	-0.01	-	1
Mar-26 18.50	0.06	-	-	-	27.59	-0.03	-	3
Mar-26 20.00	0.13	-	-	-	26.08	-0.05	-	246
Mar-26 21.00	0.20	-	-	-	25.07	-0.08	-	118
Mar-26 24.00	0.61	-	-	-	22.05	-0.22	-	4
Mar-26 27.00	1.58	-	-	-	19.03	-0.49	-	1
Jun-26 18.50	0.14	-	-	-	25.90	-0.05	-	1
Jun-26 21.00	0.37	-	-	-	23.75	-0.12	-	50
Jun-26 22.00	0.52	-	-	-	22.89	-0.16	-	11
Jun-26 24.00	0.96	-	-	-	21.17	-0.28	-	5
Jun-26 27.00	2.11	-	-	-	18.60	-0.53	-	10
Sep-26 19.00	0.26	-	-	-	24.06	-0.08	-	25
Sep-26 19.50	0.31	-	-	-	23.71	-0.10	-	25
Sep-26 20.00	0.38	-	-	-	23.36	-0.11	-	25
Sep-26 21.00	0.51	-	-	-	22.66	-0.15	-	26
Sep-26 22.00	0.71	-	-	-	21.96	-0.20	-	25
Sep-26 23.00	0.95	-	-	-	21.26	-0.25	-	25
Mar-27 26.00	2.53	-	-	-	18.95	-0.48	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.15	-	-	-	21.25	-0.19	-	1

	Previous Close	0.40		28/08/25
	OBRASCON HUARTE Close	0.41		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.08	-	-	-	45.95	0.79	-	10
Mar-26 0.30	0.13	-	-	-	44.78	0.87	-	10
Mar-26 0.39	0.07	-	-	-	44.42	0.64	-	50

	Previous Close	79.85		28/08/25
	PHARMA MAR Close	82.85		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	13.15	-	-	-	44.09	0.95	-	1
Sep-25 76.00	7.76	-	-	-	40.42	0.82	-	1
Sep-25 92.00	0.39	-	-	-	34.17	0.12	-	1
Sep-25 100.00	0.02	-	-	-	32.37	0.01	-	1
Dec-25 74.00	13.63	-	-	-	46.57	0.72	-	4
Dec-25 76.00	12.21	-	-	-	45.47	0.69	-	1
Dec-25 78.00	10.87	-	-	-	44.36	0.65	-	1
Dec-25 80.00	9.65	-	-	-	43.26	0.61	-	1
Dec-25 82.00	8.42	-	-	-	42.16	0.57	-	1
Dec-25 88.00	5.79	-	-	-	41.59	0.45	-	1
Dec-25 92.00	4.51	-	-	-	41.51	0.38	-	2
Dec-25 94.00	3.90	-	-	-	41.47	0.34	-	1
Dec-25 96.00	3.43	-	-	-	41.43	0.31	-	2
Dec-25 98.00	3.00	-	-	-	41.39	0.28	-	1
Dec-25 100.00	2.57	-	-	-	41.34	0.25	-	1
Mar-26 76.00	15.27	-	-	-	46.70	0.67	-	1
Mar-26 78.00	14.11	-	-	-	45.99	0.65	-	2
Mar-26 80.00	12.96	-	-	-	45.28	0.62	-	2
Mar-26 82.00	11.80	-	-	-	44.57	0.59	-	1
Mar-26 100.00	5.03	-	-	-	41.72	0.34	-	1
Jun-26 64.00	24.80	-	-	-	48.10	0.80	-	1
Jun-26 68.00	22.15	-	-	-	47.11	0.76	-	1
Jun-26 70.00	20.85	-	-	-	46.62	0.74	-	1
Jun-26 72.00	19.55	-	-	-	46.13	0.72	-	1
Jun-26 76.00	17.19	-	-	-	45.15	0.67	-	1
Jun-26 100.00	7.17	-	-	-	41.74	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	58.38	-	-	1
Sep-25 58.00	-	-	-	-	51.04	-	-	1
Sep-25 70.00	0.21	-	-	-	43.70	-0.05	-	1
Sep-25 86.00	4.72	-	-	-	35.13	-0.65	-	1
Sep-25 90.00	7.72	-	-	-	34.23	-0.83	-	1
Oct-25 90.00	9.06	-	-	-	37.51	-0.70	-	1
Dec-25 21.00	-	-	-	-	75.34	-	-	45
Dec-25 22.00	-	-	-	-	74.79	-	-	45
Dec-25 23.00	-	-	-	-	74.24	-	-	15
Dec-25 24.00	0.01	-	-	-	73.69	-	-	20
Dec-25 25.00	0.01	-	-	-	73.14	-	-	10
Dec-25 26.00	0.01	-	-	-	72.59	-	-	15
Dec-25 78.00	5.50	-	-	-	43.92	-0.35	-	3
Dec-25 84.00	8.03	-	-	-	41.23	-0.47	-	3
Dec-25 120.00	37.32	-	-	-	40.50	-0.95	-	1
Mar-26 27.00	0.06	-	-	-	63.76	-	-	5
Mar-26 80.00	9.24	-	-	-	45.00	-0.38	-	1
Mar-26 110.00	29.14	-	-	-	39.95	-0.79	-	1
Jun-26 78.00	10.24	-	-	-	45.05	-0.35	-	1

	Previous Close	16.16		28/08/25
	PUIG Close	16.39		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.43	-	-	-	29.16	0.48	-	51
Sep-25 17.00	0.23	-	-	-	28.66	0.32	-	9
Sep-25 17.50	0.11	-	-	-	28.16	0.19	-	60
Sep-25 19.00	-	-	-	-	26.67	0.01	-	16
Oct-25 16.00	0.98	-	-	-	30.96	0.61	-	5
Nov-25 16.50	0.95	-	-	-	30.57	0.52	-	5
Dec-25 19.00	0.30	-	-	-	29.04	0.21	-	1
Mar-26 19.00	0.78	-	-	-	32.73	0.33	-	1
Jun-26 14.00	3.29	-	-	-	32.27	0.78	-	14
Jun-26 16.00	2.05	-	-	-	30.93	0.61	-	10
Jun-26 19.00	0.89	-	-	-	29.98	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.01	-	-	-	31.86	-0.02	-	700
Sep-25 14.50	0.03	-	-	-	31.13	-0.05	-	25
Sep-25 15.00	0.07	-	-	-	30.40	-0.11	-	200
Sep-25 15.50	0.15	-	-	-	29.66	-0.21	-	4
Sep-25 16.00	0.29	-	-	-	28.93	-0.35	-	75
Sep-25 16.50	0.51	-	-	-	28.25	-0.52	-	2
Sep-25 18.00	1.64	-	-	-	26.76	-0.92	-	8
Oct-25 14.00	0.09	-	-	-	33.42	-0.09	-	15
Nov-25 13.00	0.10	-	-	-	35.55	-0.07	-	5
Dec-25 13.00	0.16	-	-	-	35.51	-0.10	-	1,540
Dec-25 13.50	0.23	-	-	-	34.82	-0.13	-	750
Dec-25 14.50	0.42	-	-	-	33.43	-0.22	-	2
Dec-25 15.50	0.71	-	-	-	32.05	-0.33	-	22
Dec-25 16.00	0.91	-	-	-	31.36	-0.40	-	19
Dec-25 17.00	1.41	-	-	-	30.31	-0.54	-	30
Dec-25 17.50	1.72	-	-	-	29.89	-0.61	-	102
Dec-25 18.00	2.05	-	-	-	29.48	-0.68	-	21
Mar-26 14.50	0.80	-	-	-	34.92	-0.26	-	4
Mar-26 15.50	1.15	-	-	-	33.94	-0.35	-	1
Jun-26 15.00	1.19	-	-	-	31.22	-0.34	-	37
Jun-26 16.00	1.62	-	-	-	30.55	-0.42	-	100
Jun-26 16.50	1.90	-	-	-	30.26	-0.47	-	1
Jun-27 16.00	2.16	-	-	-	26.54	-0.42	-	311

	Previous Close	16.75		28/08/25
	REDEIA Close	16.65		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.35	-	-	-	15.37	0.61	-	1
Sep-25 17.00	0.12	-	-	-	15.27	0.31	-	1
Sep-25 18.00	-	-	-	-	15.13	0.02	-	14
Sep-25 18.50	-	-	-	-	15.06	-	-	28
Sep-25 19.00	-	-	-	-	14.99	-	-	1
Sep-25 21.00	-	-	-	-	14.71	-	-	20
Dec-25 15.50	1.41	-	-	-	16.48	0.81	-	5
Dec-25 16.00	1.04	-	-	-	16.33	0.71	-	45
Dec-25 16.50	0.73	-	-	-	16.18	0.58	-	10
Dec-25 17.00	0.49	-	-	-	16.09	0.45	-	15
Dec-25 17.50	0.31	-	-	-	16.03	0.33	-	44
Dec-25 18.00	0.18	-	-	-	15.97	0.22	-	18
Dec-25 18.50	0.10	-	-	-	15.91	0.14	-	3
Dec-25 19.50	0.03	-	-	-	15.79	0.05	-	1
Dec-25 20.00	0.01	-	-	-	15.73	0.02	-	1
Mar-26 16.50	0.83	-	-	-	15.03	0.57	-	50
Mar-26 17.00	0.59	-	-	-	14.97	0.46	-	1
Mar-26 17.50	0.41	-	-	-	14.93	0.35	-	8
Mar-26 18.00	0.27	-	-	-	14.89	0.26	-	2
Mar-26 18.50	0.18	-	-	-	14.85	0.19	-	10
Mar-26 19.50	0.07	-	-	-	14.77	0.08	-	2
Mar-26 20.00	0.04	-	-	-	14.73	0.05	-	1
Jun-26 16.50	0.96	-	-	-	14.51	0.57	-	5
Jun-26 17.50	0.54	-	-	-	14.44	0.39	-	1
Jun-26 18.50	0.28	-	-	-	14.38	0.23	-	1
Jun-26 19.00	0.19	-	-	-	14.35	0.17	-	10
Jun-26 20.00	0.09	-	-	-	14.29	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	13.99	-	-	2
Sep-25 15.50	-	-	-	-	13.69	-0.01	-	3
Sep-25 16.00	0.03	-	-	-	13.54	-0.11	-	9
Sep-25 16.50	0.14	-	-	-	13.39	-0.37	-	11
Sep-25 17.00	0.43	-	-	-	13.29	-0.73	-	14
Sep-25 17.50	0.86	-	-	-	13.22	-0.95	-	5
Sep-25 18.50	1.85	-	-	-	13.08	-1.00	-	1
Sep-25 19.00	2.35	-	-	-	13.01	-1.00	-	5
Sep-25 20.00	3.35	-	-	-	12.87	-1.00	-	5
Oct-25 16.50	0.25	-	-	-	13.50	-0.40	-	2
Nov-25 16.50	0.33	-	-	-	13.42	-0.41	-	1
Dec-25 14.00	0.01	-	-	-	15.96	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	15.81	-0.05	-	50
Dec-25 15.00	0.07	-	-	-	15.66	-0.10	-	16
Dec-25 15.50	0.14	-	-	-	15.51	-0.18	-	2
Dec-25 16.00	0.27	-	-	-	15.36	-0.29	-	635
Dec-25 16.50	0.45	-	-	-	15.21	-0.42	-	34
Dec-25 17.00	0.71	-	-	-	15.12	-0.57	-	13
Dec-25 17.50	1.04	-	-	-	15.06	-0.70	-	10
Dec-25 18.00	1.43	-	-	-	15.00	-0.82	-	7
Mar-26 15.50	0.29	-	-	-	14.80	-0.25	-	4
Mar-26 16.00	0.45	-	-	-	14.69	-0.35	-	21
Mar-26 16.50	0.67	-	-	-	14.58	-0.46	-	5
Mar-26 17.00	0.94	-	-	-	14.52	-0.57	-	1
Mar-26 18.00	1.64	-	-	-	14.44	-0.77	-	10
Mar-26 20.00	3.43	-	-	-	14.28	-0.96	-	4
Jun-26 15.50	0.41	-	-	-	15.19	-0.28	-	3
Jun-26 16.00	0.59	-	-	-	15.11	-0.36	-	21
Sep-26 16.00	0.94	-	-	-	15.52	-0.45	-	1
Dec-26 18.00	2.29	-	-	-	15.31	-0.71	-	1
Dec-28 13.00	0.74	-	-	-	16.32	-0.25	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.21	-	-	-	15.47	0.88	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.45	-	-	-	15.21	-0.41	-	5
Dec-25 18.00	1.40	-	-	-	15.00	-0.79	-	4

	Previous Close	13.83		28/08/25
	REPSOL Close	13.94		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.44	-	-	-	22.20	1.00	-	1
Sep-25 11.00	2.95	-	-	-	29.34	1.00	-	4
Sep-25 11.50	2.45	-	-	-	27.93	1.00	-	100
Sep-25 12.00	1.95	-	-	-	26.52	0.99	-	12
Sep-25 12.50	1.46	-	-	-	25.11	0.97	-	159
Sep-25 13.00	0.99	-	-	-	23.70	0.89	-	423
Sep-25 13.50	0.58	-	-	-	22.29	0.74	-	8,000
Sep-25 14.00	0.27	0.20	0.20	0.20	20.96	0.48	7	945
Sep-25 14.50	0.09	0.08	0.08	0.08	20.20	0.23	5	117
Sep-25 15.00	0.02	-	-	-	19.43	0.07	-	226
Sep-25 15.50	-	-	-	-	18.66	0.01	-	25
Sep-25 16.50	-	-	-	-	17.13	-	-	100
Sep-25 17.00	-	-	-	-	16.37	-	-	74
Sep-25 17.50	-	-	-	-	15.60	-	-	156
Oct-25 12.50	1.54	-	-	-	24.78	0.90	-	3
Oct-25 13.50	0.73	-	-	-	22.24	0.68	-	5
Oct-25 14.00	0.42	-	-	-	21.03	0.51	-	5
Oct-25 14.50	0.21	-	-	-	20.19	0.32	-	20
Oct-25 15.00	0.09	-	-	-	19.36	0.17	-	5
Nov-25 13.50	0.88	-	-	-	22.54	0.65	-	150
Nov-25 14.50	0.35	-	-	-	20.56	0.38	-	2
Nov-25 15.00	0.19	-	-	-	19.75	0.25	-	7
Nov-25 15.50	0.09	-	-	-	18.93	0.14	-	1
Dec-25 8.00	5.99	-	-	-	35.88	1.00	-	106
Dec-25 9.00	5.00	-	-	-	33.54	0.99	-	1
Dec-25 10.50	3.53	-	-	-	30.02	0.97	-	2
Dec-25 11.50	2.60	-	-	-	27.68	0.91	-	234
Dec-25 12.00	2.15	-	-	-	26.51	0.87	-	21,173
Dec-25 12.50	1.73	-	-	-	25.33	0.81	-	450
Dec-25 13.00	1.34	-	-	-	24.16	0.73	-	17,404
Dec-25 13.50	0.99	-	-	-	22.99	0.64	-	119
Dec-25 14.00	0.69	-	-	-	21.88	0.53	-	6,299
Dec-25 14.50	0.46	-	-	-	21.15	0.41	-	397
Dec-25 15.00	0.28	-	-	-	20.42	0.30	-	248
Dec-25 15.50	0.16	-	-	-	19.69	0.20	-	200
Dec-25 16.00	0.08	-	-	-	18.96	0.12	-	101
Dec-25 16.50	0.04	-	-	-	18.23	0.06	-	100
Dec-25 17.50	-	-	-	-	16.77	0.01	-	20
Dec-25 18.00	-	-	-	-	16.04	-	-	65
Dec-25 18.50	-	-	-	-	15.31	-	-	2
Dec-25 19.00	-	-	-	-	14.58	-	-	5
Mar-26 10.00	4.03	-	-	-	29.85	0.97	-	5
Mar-26 10.50	3.56	-	-	-	28.84	0.96	-	2
Mar-26 11.00	3.09	-	-	-	27.84	0.93	-	7
Mar-26 12.00	2.21	-	-	-	25.83	0.85	-	14
Mar-26 12.50	1.81	-	-	-	24.82	0.79	-	150
Mar-26 13.00	1.43	-	-	-	23.82	0.71	-	288
Mar-26 13.50	1.09	-	-	-	22.81	0.63	-	160
Mar-26 14.00	0.80	-	-	-	21.84	0.53	-	638
Mar-26 14.50	0.57	-	-	-	21.05	0.43	-	109
Mar-26 15.00	0.38	-	-	-	20.26	0.33	-	100
Mar-26 15.50	0.24	-	-	-	19.47	0.23	-	200
Mar-26 16.00	0.14	-	-	-	18.68	0.15	-	104
Mar-26 16.50	0.07	-	-	-	17.89	0.09	-	335
Mar-26 17.00	0.03	-	-	-	17.10	0.05	-	1
Mar-26 18.00	-	-	-	-	15.52	0.01	-	1
Jun-26 9.00	5.01	-	-	-	30.80	0.99	-	2
Jun-26 10.00	4.05	-	-	-	28.86	0.96	-	2
Jun-26 11.00	3.13	-	-	-	26.93	0.91	-	90
Jun-26 12.00	2.27	-	-	-	24.99	0.82	-	103
Jun-26 12.50	1.89	-	-	-	24.02	0.76	-	13
Jun-26 13.00	1.53	-	-	-	23.05	0.69	-	800
Jun-26 14.00	0.92	-	-	-	21.17	0.52	-	2,846
Jun-26 15.00	0.50	-	-	-	20.17	0.35	-	66
Jun-26 15.50	0.36	-	-	-	19.67	0.27	-	50
Jun-26 16.00	0.25	-	-	-	19.17	0.21	-	200
Jun-26 16.50	0.16	-	-	-	18.66	0.15	-	100
Jun-26 18.00	0.04	-	-	-	17.16	0.04	-	200
Sep-26 7.00	6.98	-	-	-	35.33	1.00	-	1
Sep-26 11.50	2.71	-	-	-	26.72	0.86	-	15
Sep-26 12.00	2.29	-	-	-	25.76	0.81	-	25
Sep-26 12.50	1.92	-	-	-	24.81	0.74	-	10
Sep-26 13.00	1.56	-	-	-	23.85	0.68	-	27
Sep-26 14.00	0.97	-	-	-	21.99	0.52	-	4
Sep-26 15.00	0.57	-	-	-	20.91	0.36	-	374
Sep-26 15.50	0.41	-	-	-	20.38	0.29	-	5
Dec-26 7.00	6.98	-	-	-	33.63	1.00	-	1
Dec-26 10.00	4.05	-	-	-	28.61	0.96	-	208
Dec-26 10.50	3.60	-	-	-	27.77	0.93	-	10
Dec-26 11.00	3.15	-	-	-	26.93	0.89	-	7,513
Dec-26 11.50	2.74	-	-	-	26.10	0.84	-	40
Dec-26 12.00	2.33	-	-	-	25.26	0.79	-	198
Dec-26 12.50	1.97	-	-	-	24.42	0.73	-	25
Dec-26 13.00	1.63	-	-	-	23.59	0.66	-	50
Dec-26 13.50	1.33	-	-	-	22.75	0.59	-	80
Dec-26 14.00	1.06	-	-	-	21.96	0.51	-	19,224
Dec-26 15.00	0.66	-	-	-	21.03	0.37	-	1
Dec-26 15.50	0.51	-	-	-	20.56	0.31	-	3,000
Dec-26 16.00	0.39	-	-	-	20.09	0.25	-	1
Mar-27 11.50	2.73	-	-	-	25.96	0.85	-	50
Mar-27 13.00	1.64	-	-	-	23.70	0.66	-	5
Mar-27 13.50	1.34	-	-	-	22.95	0.58	-	25
Mar-27 14.00	1.09	-	-	-	22.23	0.51	-	350
Jun-27 10.00	4.05	-	-	-	28.00	0.96	-	15
Jun-27 10.50	3.59	-	-	-	27.31	0.93	-	15
Jun-27 11.00	3.16	-	-	-	26.61	0.88	-	11
Jun-27 11.50	2.75	-	-	-	25.92	0.83	-	75
Jun-27 12.00	2.38	-	-	-	25.22	0.77	-	350
Jun-27 12.50	2.02	-	-	-	24.53	0.71	-	50
Jun-27 13.00	1.71	-	-	-	23.84	0.64	-	117
Jun-27 13.50	1.42	-	-	-	23.14	0.57	-	27
Jun-27 14.00	1.17	-	-	-	22.48	0.51	-	25
Jun-27 14.50	0.97	-	-	-	22.04	0.44	-	5,050
Jun-27 15.00	0.79	-	-	-	21.60	0.38	-	75
Jun-27 15.50	0.64	-	-	-	21.15	0.33	-	50
Jun-27 17.00	0.30	-	-	-	19.83	0.19	-	10
Sep-27 12.50	2.02	-	-	-	24.87	0.71	-	50
Sep-27 13.00	1.71	-	-	-	24.24	0.64	-	50
Dec-27 10.50	3.60	-	-	-	27.76	0.92	-	19
Dec-27 11.00	3.18	-	-	-	27.17	0.88	-	10,003
Dec-27 11.50	2.78	-	-	-	26.58	0.82	-	16
Dec-27 12.00	2.42	-	-	-	26.00	0.76	-	4
Dec-27 12.50	2.09	-	-	-	25.41	0.69	-	50
Dec-27 13.00	1.80	-	-	-	24.83	0.63	-	30
Dec-27 14.00	1.30	-	-	-	23.68	0.51	-	5,200
Dec-27 14.50	1.10	-	-	-	23.32	0.45	-	2,100
Dec-27 15.00	0.93	-	-	-	22.97	0.40	-	150
Dec-27 15.50	0.79	-	-	-	22.61	0.35	-	100
Dec-27 16.50	0.54	-	-	-	21.89	0.27	-	20
Dec-27 17.00	0.44	-	-	-	21.53	0.23	-	2
Dec-27 17.50	0.36	-	-	-	21.17	0.20	-	2
Dec-28 10.00	4.08	-	-	-	31.15	0.94	-	10,000
Dec-29 8.50	5.49	-	-	-	32.75	1.00	-	2
Dec-29 10.00	4.07	-	-	-	31.78	0.95	-	210
Dec-29 11.50	2.97	-	-	-	30.81	0.77	-	1
Dec-29 12.00	2.67	-	-	-	30.49	0.70	-	1
Dec-29 12.50	2.43	-	-	-	30.17	0.65	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	0.10	0.10	0.10	0.10	21.13	-0.66	5	15
Sep-25 7.50	-	-	-	-	39.02	-	-	150
Sep-25 8.00	-	-	-	-	37.61	-	-	4
Sep-25 8.25	-	-	-	-	36.91	-	-	1
Sep-25 8.75	-	-	-	-	35.50	-	-	8
Sep-25 9.00	-	-	-	-	34.79	-	-	15
Sep-25 9.25	-	-	-	-	34.08	-	-	41
Sep-25 9.50	-	-	-	-	33.38	-	-	211
Sep-25 9.75	-	-	-	-	32.67	-	-	101
Sep-25 10.00	-	-	-	-	31.97	-	-	608
Sep-25 10.50	-	-	-	-	30.56	-	-	194
Sep-25 11.00	-	-	-	-	29.14	-	-	3,007
Sep-25 11.50	-	-	-	-	27.73	-	-	138
Sep-25 12.00	-	-	-	-	26.32	-0.01	-	866
Sep-25 12.50	0.01	-	-	-	24.91	-0.03	-	15,471
Sep-25 13.00	0.04	-	-	-	23.50	-0.11	-	126
Sep-25 13.50	0.13	0.11	0.12	0.11	22.09	-0.26	29	174
Sep-25 14.00	0.31	0.30	0.30	0.30	20.76	-0.52	10	30
Sep-25 21.00	7.07	-	-	-	10.04	-1.00	-	2
Oct-25 12.00	0.03	-	-	-	25.34	-0.05	-	1
Oct-25 12.50	0.06	-	-	-	24.07	-0.10	-	15
Oct-25 13.00	0.13	-	-	-	22.80	-0.19	-	6
Oct-25 13.50	0.25	-	-	-	21.53	-0.32	-	1
Oct-25 14.00	0.44	0.45	0.45	0.45	20.32	-0.50	1	1
Oct-25 14.50	0.73	-	-	-	19.48	-0.69	-	1
Nov-25 12.00	0.08	-	-	-	25.23	-0.09	-	1
Nov-25 12.50	0.14	-	-	-	24.01	-0.15	-	3
Dec-25 7.00	-	-	-	-	37.25	-	-	765
Dec-25 7.75	-	-	-	-	35.49	-	-	10
Dec-25 8.00	-	-	-	-	34.90	-	-	67
Dec-25 8.50	-	-	-	-	33.73	-	-	43
Dec-25 9.00	-	-	-	-	32.56	-0.01	-	157
Dec-25 9.25	0.01	-	-	-	31.97	-0.01	-	204
Dec-25 9.50	0.01	-	-	-	31.39	-0.01	-	30
Dec-25 9.75	0.01	-	-	-	30.80	-0.01	-	822
Dec-25 10.00	0.02	-	-	-	30.21	-0.02	-	10,653
Dec-25 10.50	0.03	-	-	-	29.04	-0.03	-	22,551
Dec-25 11.00	0.05	-	-	-	27.87	-0.05	-	41,984
Dec-25 11.50	0.08	-	-	-	26.70	-0.08	-	5,345
Dec-25 12.00	0.13	-	-	-	25.53	-0.12	-	13,778
Dec-25 12.50	0.20	-	-	-	24.35	-0.18	-	15,200
Dec-25 13.00	0.30	-	-	-	23.18	-0.26	-	160
Dec-25 13.50	0.45	-	-	-	22.01	-0.36	-	153
Dec-25 14.00	0.65	-	-	-	20.90	-0.48	-	5
Dec-25 14.50	0.92	-	-	-	20.17	-0.61	-	196
Dec-25 15.00	1.25	-	-	-	19.44	-0.73	-	26
Dec-25 15.50	1.64	-	-	-	18.71	-0.84	-	1
Mar-26 7.50	-	-	-	-	31.79	-	-	8
Mar-26 7.75	0.01	-	-	-	31.29	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	30.79	-0.01	-	3
Mar-26 8.50	0.02	-	-	-	29.78	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	29.28	-0.02	-	7
Mar-26 9.00	0.03	-	-	-	28.78	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	28.27	-0.03	-	172
Mar-26 9.50	0.04	-	-	-	27.77	-0.03	-	22
Mar-26 9.75	0.05	-	-	-	27.27	-0.04	-	7
Mar-26 10.00	0.06	-	-	-	26.77	-0.05	-	525
Mar-26 10.50	0.10	-	-	-	25.76	-0.08	-	1,707
Mar-26 11.00	0.15	-	-	-	24.76	-0.11	-	5,463
Mar-26 11.50	0.21	-	-	-	23.75	-0.15	-	483
Mar-26 12.00	0.30	-	-	-	22.75	-0.21	-	161
Mar-26 12.50	0.42	-	-	-	21.74	-0.28	-	189
Mar-26 13.00	0.57	-	-	-	20.74	-0.36	-	22
Mar-26 13.50	0.76	-	-	-	19.73	-0.46	-	4
Mar-26 14.00	1.00	-	-	-	18.76	-0.57	-	33
Mar-26 15.00	1.66	-	-	-	17.18	-0.77	-	100
Mar-26 16.00	2.50	-	-	-	15.60	-0.92	-	1
Jun-26 8.25	0.03	-	-	-	29.83	-0.02	-	25
Jun-26 9.00	0.06	-	-	-	28.37	-0.04	-	20
Jun-26 9.25	0.07	-	-	-	27.89	-0.05	-	20
Jun-26 9.75	0.11	-	-	-	26.92	-0.07	-	1
Jun-26 10.00	0.13	-	-	-	26.43	-0.08	-	5,610
Jun-26 10.50	0.17	-	-	-	25.47	-0.11	-	3,052
Jun-26 11.00	0.24	-	-	-	24.50	-0.14	-	8,958
Jun-26 11.50	0.32	-	-	-	23.53	-0.18	-	111
Jun-26 12.00	0.42	-	-	-	22.56	-0.24	-	15,311
Jun-26 12.50	0.55	-	-	-	21.59	-0.30	-	399
Jun-26 13.00	0.71	-	-	-	20.62	-0.37	-	222
Jun-26 14.00	1.13	-	-	-	18.74	-0.54	-	110
Jun-26 14.50	1.43	-	-	-	18.24	-0.63	-	104
Jun-26 15.00	1.77	-	-	-	17.74	-0.72	-	100
Jun-26 16.50	3.00	-	-	-	16.23	-0.92	-	1
Sep-26 6.75	0.02	-	-	-	31.59	-0.01	-	2
Sep-26 10.50	0.29	-	-	-	24.41	-0.15	-	4
Sep-26 11.50	0.48	-	-	-	22.50	-0.24	-	51
Sep-26 12.00	0.61	-	-	-	21.54	-0.30	-	75
Sep-26 12.50	0.78	-	-	-	20.59	-0.37	-	75
Sep-26 13.00	0.96	-	-	-	19.63	-0.44	-	1
Sep-26 13.50	1.18	-	-	-	18.67	-0.52	-	1
Sep-26 14.00	1.45	-	-	-	17.77	-0.60	-	40
Dec-26 8.00	0.08	-	-	-	27.99	-0.04	-	9,500
Dec-26 8.75	0.13	-	-	-	26.73	-0.07	-	1
Dec-26 9.00	0.15	-	-	-	26.31	-0.08	-	13,015
Dec-26 9.50	0.20	-	-	-	25.48	-0.10	-	750
Dec-26 10.00	0.27	-	-	-	24.64	-0.13	-	34,060
Dec-26 10.50	0.35	-	-	-	23.80	-0.16	-	1,000
Dec-26 11.00	0.44	-	-	-	22.96	-0.20	-	15,621
Dec-26 11.50	0.56	-	-	-	22.13	-0.25	-	3,190
Dec-26 12.00	0.69	0.74	0.74	0.74	21.29	-0.31	25	15,760
Dec-26 12.50	0.87	-	-	-	20.45	-0.37	-	110
Dec-26 13.00	1.05	-	-	-	19.62	-0.44	-	12,000
Dec-26 13.50	1.28	-	-	-	18.78	-0.51	-	1
Dec-26 14.00	1.54	-	-	-	17.99	-0.58	-	1
Dec-26 14.50	1.85	-	-	-	17.52	-0.66	-	25
Dec-26 15.00	2.20	-	-	-	17.06	-0.73	-	4,000
Dec-26 19.50	6.27	-	-	-	12.86	-1.00	-	5
Mar-27 7.25	0.07	-	-	-	27.69	-0.03	-	4
Mar-27 8.00	0.11	-	-	-	26.56	-0.06	-	1
Mar-27 10.00	0.36	-	-	-	23.55	-0.16	-	245
Mar-27 11.50	0.71	-	-	-	21.29	-0.30	-	216
Mar-27 12.00	0.88	-	-	-	20.54	-0.35	-	210
Mar-27 12.50	1.06	-	-	-	19.78	-0.41	-	401
Mar-27 14.00	1.82	-	-	-	17.56	-0.62	-	75
Mar-27 14.50	2.15	-	-	-	17.12	-0.69	-	100
Mar-27 15.00	2.50	-	-	-	16.68	-0.75	-	50
Jun-27 8.00	0.13	-	-	-	25.67	-0.06	-	25,000
Jun-27 9.50	0.30	-	-	-	23.59	-0.13	-	40
Jun-27 11.50	0.76	-	-	-	20.82	-0.30	-	79
Jun-27 12.00	0.93	-	-	-	20.12	-0.35	-	208
Jun-27 12.50	1.12	-	-	-	19.43	-0.41	-	200
Jun-27 13.00	1.35	-	-	-	18.74	-0.48	-	5,015
Jun-27 13.50	1.59	-	-	-	18.04	-0.54	-	183
Jun-27 14.00	1.87	-	-	-	17.38	-0.61	-	35
Sep-27 10.50	0.64	-	-	-	21.79	-0.24	-	100
Sep-27 11.00	0.77	-	-	-	21.16	-0.29	-	100
Sep-27 11.50	0.95	-	-	-	20.53	-0.34	-	100
Sep-27 12.00	1.13	-	-	-	19.89	-0.40	-	103
Dec-27 7.75	0.16	-	-	-	24.39	-0.07	-	234
Dec-27 8.00	0.19	-	-	-	24.10	-0.08	-	23,000
Dec-27 9.00	0.33	-	-	-	22.92	-0.13	-	7,002
Dec-27 9.75	0.47	-	-	-	22.05	-0.18	-	40
Dec-27 10.00	0.53	-	-	-	21.75	-0.20	-	11,000
Dec-27 10.50	0.66	-	-	-	21.17	-0.24	-	12,938
Dec-27 11.00	0.80	-	-	-	20.58	-0.29	-	27,629
Dec-27 12.00	1.16	-	-	-	19.41	-0.39	-	1
Dec-27 13.00	1.62	-	-	-	18.24	-0.51	-	231
Dec-27 14.00	2.19	-	-	-	17.09	-0.63	-	15,000
Dec-27 15.00	2.89	-	-	-	16.38	-0.74	-	4
Dec-28 9.00	0.74	-	-	-	25.25	-0.20	-	14,000
Dec-28 10.00	1.06	-	-	-	24.41	-0.27	-	10,000
Dec-28 11.50	1.67	-	-	-	23.16	-0.39	-	1,000
Jun-29 11.00	1.70	-	-	-	24.33	-0.37	-	140
Dec-29 7.75	0.69	-	-	-	26.69	-0.17	-	30,000
Dec-29 8.00	0.76	-	-	-	26.53	-0.18	-	17,000
Dec-29 11.00	1.94	-	-	-	24.60	-0.38	-	20,000
Dec-29 11.50	2.19	-	-	-	24.27	-0.42	-	17,000
Dec-29 12.50	2.73	-	-	-	23.63	-0.49	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.44	-	-	-	22.20	1.00	-	20
Sep-25 11.00	2.95	-	-	-	29.34	1.00	-	2
Sep-25 11.50	2.45	-	-	-	27.93	1.00	-	6
Sep-25 12.00	1.95	-	-	-	26.52	0.99	-	15
Sep-25 12.50	1.46	-	-	-	25.11	0.96	-	12
Sep-25 13.00	0.99	-	-	-	23.70	0.89	-	34
Sep-25 13.00	0.99	-	-	-	23.70	0.89	-	275
Sep-25 14.00	0.27	-	-	-	20.96	0.48	-	10
Oct-25 12.00	2.00	-	-	-	26.05	0.94	-	10
Dec-25 9.50	4.50	-	-	-	32.37	0.98	-	2
Dec-25 11.50	2.60	-	-	-	27.68	0.91	-	20
Dec-25 14.00	0.69	-	-	-	21.88	0.53	-	6
Dec-25 15.50	0.16	-	-	-	19.69	0.20	-	3,009
Mar-26 9.00	4.58	-	-	-	31.86	0.96	-	11
Mar-26 9.50	4.11	-	-	-	30.85	0.94	-	1
Mar-26 10.00	3.65	-	-	-	29.85	0.92	-	2
Mar-26 11.00	2.76	-	-	-	27.84	0.86	-	7
Mar-26 14.00	0.70	-	-	-	21.84	0.45	-	34
Dec-26 17.00	0.20	-	-	-	19.16	0.15	-	7
Dec-27 12.00	2.10	-	-	-	26.00	0.59	-	15,000
Dec-27 16.00	0.62	-	-	-	22.25	0.28	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 13.50	0.04	-	-	-	22.56	-0.17	-	8,611
Sep-25 10.50	-	-	-	-	30.56	-	-	1
Sep-25 11.00	-	-	-	-	29.14	-	-	457
Sep-25 11.00	-	-	-	-	29.14	-	-	275
Sep-25 12.50	0.01	0.05	0.05	0.05	24.91	-0.03	150	150
Sep-25 12.50	0.01	-	-	-	24.91	-0.03	-	186
Sep-25 13.00	0.04	-	-	-	23.50	-0.11	-	15
Sep-25 13.50	0.13	-	-	-	22.09	-0.26	-	11
Dec-25 9.00	0.01	-	-	-	32.56	-0.01	-	50
Dec-25 9.50	0.01	-	-	-	31.39	-0.01	-	1
Dec-25 11.00	0.05	-	-	-	27.87	-0.05	-	20
Dec-25 11.50	0.08	-	-	-	26.70	-0.08	-	3,009
Dec-25 13.00	0.30	-	-	-	23.18	-0.26	-	1
Dec-25 13.50	0.45	-	-	-	22.01	-0.35	-	370
Dec-25 17.50	3.46	-	-	-	15.79	-0.99	-	2
Mar-26 9.50	0.04	-	-	-	27.77	-0.03	-	2
Mar-26 9.75	0.05	-	-	-	27.27	-0.04	-	1
Mar-26 11.00	0.14	-	-	-	24.76	-0.11	-	7
Mar-26 16.00	2.45	-	-	-	15.60	-0.90	-	2
Jun-26 12.00	0.41	-	-	-	22.56	-0.23	-	13
Jun-26 13.00	0.69	-	-	-	20.62	-0.36	-	15
Jun-26 15.00	1.72	-	-	-	17.74	-0.68	-	1
Dec-26 10.00	0.26	-	-	-	24.64	-0.12	-	7
Dec-26 11.00	0.44	-	-	-	22.96	-0.20	-	1
Mar-27 11.50	0.71	-	-	-	21.29	-0.28	-	1

	Previous Close	3.63		28/08/25
	SACYR Close	3.63		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.65	-	-	-	18.13	0.98	-	70
Dec-25 3.10	0.55	-	-	-	18.08	0.95	-	20
Dec-25 3.20	0.46	-	-	-	18.04	0.91	-	10
Dec-25 3.30	0.38	-	-	-	17.99	0.85	-	10
Mar-26 3.10	0.56	-	-	-	18.60	0.92	-	5
Mar-26 3.30	0.40	-	-	-	18.51	0.81	-	10
Mar-26 3.50	0.26	-	-	-	18.42	0.65	-	10
Mar-26 3.60	0.21	-	-	-	18.37	0.56	-	10
Jun-26 3.20	0.50	-	-	-	19.25	0.81	-	10
Jun-26 3.70	0.21	-	-	-	19.05	0.49	-	10
Jun-26 3.80	0.17	-	-	-	19.05	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.01	-	-	-	21.26	-0.04	-	10
Dec-25 3.80	0.26	-	-	-	20.97	-0.62	-	6

	Previous Close	8.06		28/08/25
	SANTANDER Close	8.24		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 8.00	0.29	-	-	-	30.07	0.75	-	10
Sep-25 4.40	3.84	-	-	-	51.85	1.00	-	20
Sep-25 4.50	3.74	-	-	-	51.22	1.00	-	15
Sep-25 4.60	3.64	-	-	-	50.58	1.00	-	105
Sep-25 4.70	3.54	-	-	-	49.94	1.00	-	4
Sep-25 4.80	3.44	-	-	-	49.31	1.00	-	18
Sep-25 4.90	3.34	-	-	-	48.67	1.00	-	10
Sep-25 5.00	3.24	-	-	-	48.04	1.00	-	25,005
Sep-25 5.25	2.99	-	-	-	46.45	1.00	-	13
Sep-25 5.50	2.74	-	-	-	44.86	1.00	-	88
Sep-25 5.75	2.49	-	-	-	43.27	1.00	-	10
Sep-25 6.00	2.24	-	-	-	41.68	1.00	-	15,002
Sep-25 6.25	1.99	-	-	-	40.09	1.00	-	25
Sep-25 6.50	1.74	-	-	-	38.51	0.99	-	25,030
Sep-25 6.75	1.50	-	-	-	36.92	0.99	-	37
Sep-25 7.00	1.25	-	-	-	35.33	0.97	-	110
Sep-25 7.25	1.01	-	-	-	33.74	0.94	-	1,580
Sep-25 7.50	0.78	-	-	-	32.15	0.89	-	560
Sep-25 7.75	0.56	-	-	-	30.56	0.81	-	52
Sep-25 8.00	0.38	-	-	-	28.97	0.68	-	28
Sep-25 8.25	0.22	-	-	-	27.47	0.51	-	34
Sep-25 8.50	0.12	-	-	-	27.22	0.34	-	321
Sep-25 8.75	0.06	-	-	-	26.98	0.19	-	5
Sep-25 9.25	0.01	-	-	-	26.49	0.04	-	3
Oct-25 6.25	2.01	-	-	-	40.04	0.97	-	30
Oct-25 7.50	0.87	-	-	-	32.40	0.80	-	14
Oct-25 7.75	0.67	-	-	-	30.87	0.73	-	1
Oct-25 8.00	0.50	-	-	-	29.35	0.64	-	506
Oct-25 8.25	0.34	-	-	-	27.90	0.52	-	4
Oct-25 8.50	0.24	-	-	-	27.66	0.41	-	272
Oct-25 8.75	0.15	-	-	-	27.43	0.30	-	10
Nov-25 8.00	0.58	-	-	-	30.13	0.62	-	6
Dec-25 3.90	4.35	-	-	-	54.57	1.00	-	2
Dec-25 4.00	4.25	-	-	-	53.98	1.00	-	25,001
Dec-25 4.10	4.15	-	-	-	53.40	1.00	-	6
Dec-25 4.20	4.05	-	-	-	52.82	1.00	-	10,001
Dec-25 4.40	3.85	-	-	-	51.65	1.00	-	168
Dec-25 4.50	3.75	-	-	-	51.07	1.00	-	15,500
Dec-25 4.60	3.65	-	-	-	50.49	1.00	-	155
Dec-25 4.80	3.46	-	-	-	49.32	0.99	-	622
Dec-25 4.90	3.36	-	-	-	48.74	0.99	-	16
Dec-25 5.00	3.26	-	-	-	48.16	0.99	-	10,003
Dec-25 5.25	3.01	-	-	-	46.70	0.98	-	35
Dec-25 5.50	2.77	-	-	-	45.24	0.98	-	187
Dec-25 5.75	2.53	-	-	-	43.78	0.96	-	245
Dec-25 6.00	2.29	-	-	-	42.33	0.95	-	1,337
Dec-25 6.25	2.06	-	-	-	40.87	0.93	-	10,030
Dec-25 6.50	1.83	-	-	-	39.41	0.90	-	32
Dec-25 6.75	1.61	-	-	-	37.96	0.87	-	184
Dec-25 7.00	1.39	-	-	-	36.50	0.83	-	62
Dec-25 7.25	1.19	-	-	-	35.04	0.79	-	180
Dec-25 7.50	0.99	-	-	-	33.58	0.73	-	45,050
Dec-25 7.75	0.81	-	-	-	32.13	0.67	-	304
Dec-25 8.00	0.65	-	-	-	30.67	0.60	-	40,228
Dec-25 8.25	0.50	-	-	-	29.29	0.52	-	1,750
Dec-25 8.50	0.39	-	-	-	29.05	0.44	-	182
Dec-25 8.75	0.30	-	-	-	28.82	0.37	-	64
Dec-25 9.00	0.23	-	-	-	28.59	0.30	-	20
Dec-25 9.25	0.17	-	-	-	28.36	0.24	-	11
Mar-26 3.60	4.65	-	-	-	50.04	1.00	-	215
Mar-26 4.00	4.25	-	-	-	48.26	1.00	-	11
Mar-26 4.20	4.05	-	-	-	47.37	0.99	-	25
Mar-26 4.40	3.85	-	-	-	46.48	0.99	-	10
Mar-26 4.60	3.66	-	-	-	45.58	0.99	-	14
Mar-26 4.70	3.56	-	-	-	45.14	0.98	-	25
Mar-26 4.80	3.46	-	-	-	44.69	0.98	-	25
Mar-26 4.90	3.37	-	-	-	44.25	0.98	-	25
Mar-26 5.00	3.27	-	-	-	43.80	0.97	-	42
Mar-26 5.50	2.80	-	-	-	41.58	0.95	-	1
Mar-26 5.75	2.57	-	-	-	40.46	0.93	-	15
Mar-26 6.00	2.35	-	-	-	39.35	0.90	-	29
Mar-26 6.25	2.13	-	-	-	38.24	0.88	-	31
Mar-26 6.50	1.92	-	-	-	37.13	0.85	-	75
Mar-26 6.75	1.71	-	-	-	36.01	0.81	-	300
Mar-26 7.00	1.51	-	-	-	34.90	0.78	-	7,820
Mar-26 7.25	1.33	-	-	-	33.79	0.73	-	150
Mar-26 7.50	1.15	-	-	-	32.67	0.69	-	40
Mar-26 7.75	0.99	-	-	-	31.56	0.64	-	10
Mar-26 8.00	0.83	-	-	-	30.45	0.59	-	568
Mar-26 8.25	0.69	-	-	-	29.39	0.53	-	160
Mar-26 8.50	0.58	-	-	-	29.17	0.48	-	1,480
Mar-26 8.75	0.49	-	-	-	28.96	0.42	-	5
Mar-26 9.00	0.40	-	-	-	28.75	0.37	-	10
Jun-26 3.10	5.14	-	-	-	48.45	1.00	-	3
Jun-26 3.70	4.55	-	-	-	46.22	1.00	-	100
Jun-26 4.30	3.95	-	-	-	43.98	0.99	-	22
Jun-26 4.60	3.66	-	-	-	42.87	0.98	-	5
Jun-26 4.80	3.47	-	-	-	42.12	0.97	-	25
Jun-26 4.90	3.37	-	-	-	41.75	0.97	-	1
Jun-26 5.00	3.28	-	-	-	41.38	0.96	-	135
Jun-26 5.50	2.82	-	-	-	39.51	0.93	-	3,750
Jun-26 6.00	2.38	-	-	-	37.65	0.88	-	5
Jun-26 6.25	2.18	-	-	-	36.72	0.85	-	3,735
Jun-26 6.50	1.98	-	-	-	35.79	0.82	-	23
Jun-26 6.75	1.78	-	-	-	34.86	0.79	-	10,000
Jun-26 7.00	1.60	-	-	-	33.93	0.76	-	111
Jun-26 7.25	1.42	-	-	-	33.00	0.72	-	141
Jun-26 7.50	1.25	-	-	-	32.07	0.68	-	168
Jun-26 8.00	0.94	-	-	-	30.21	0.59	-	22,540
Jun-26 8.25	0.80	-	-	-	29.32	0.54	-	1
Jun-26 8.50	0.69	-	-	-	29.08	0.49	-	10
Jun-26 9.00	0.51	-	-	-	28.62	0.40	-	310
Jun-26 9.25	0.43	-	-	-	28.39	0.36	-	150
Jun-26 9.50	0.37	-	-	-	28.15	0.32	-	7
Sep-26 4.20	4.05	-	-	-	42.27	0.99	-	1
Sep-26 4.50	3.76	-	-	-	41.29	0.98	-	2
Sep-26 4.60	3.67	-	-	-	40.96	0.98	-	25
Sep-26 4.70	3.57	-	-	-	40.63	0.97	-	50
Sep-26 4.80	3.48	-	-	-	40.30	0.97	-	25
Sep-26 4.90	3.39	-	-	-	39.97	0.96	-	25
Sep-26 5.00	3.29	-	-	-	39.65	0.95	-	25
Sep-26 6.25	2.23	-	-	-	35.55	0.83	-	5
Sep-26 6.50	2.03	-	-	-	34.73	0.81	-	16
Sep-26 7.50	1.34	-	-	-	31.45	0.67	-	70
Sep-26 9.50	0.46	-	-	-	27.86	0.35	-	3
Sep-26 9.75	0.40	-	-	-	27.63	0.31	-	5
Sep-26 10.00	0.34	-	-	-	27.40	0.28	-	4
Dec-26 3.00	5.24	-	-	-	44.65	1.00	-	1
Dec-26 3.50	4.75	-	-	-	43.17	1.00	-	6
Dec-26 3.60	4.65	-	-	-	42.88	1.00	-	5
Dec-26 3.70	4.55	-	-	-	42.58	1.00	-	5
Dec-26 3.80	4.45	-	-	-	42.28	1.00	-	5
Dec-26 3.90	4.35	-	-	-	41.99	1.00	-	5
Dec-26 4.00	4.25	-	-	-	41.69	1.00	-	25,100
Dec-26 4.40	3.86	-	-	-	40.51	0.98	-	50
Dec-26 4.50	3.76	-	-	-	40.22	0.98	-	1
Dec-26 4.60	3.67	-	-	-	39.92	0.97	-	82
Dec-26 4.70	3.57	-	-	-	39.63	0.97	-	50
Dec-26 4.80	3.48	-	-	-	39.33	0.96	-	15,050
Dec-26 4.90	3.39	-	-	-	39.03	0.95	-	50
Dec-26 5.00	3.30	-	-	-	38.74	0.95	-	10,029
Dec-26 5.25	3.08	-	-	-	38.00	0.92	-	25
Dec-26 5.75	2.66	-	-	-	36.52	0.88	-	6
Dec-26 6.00	2.46	-	-	-	35.78	0.85	-	4
Dec-26 6.50	2.08	-	-	-	34.31	0.79	-	5
Dec-26 7.50	1.41	-	-	-	31.35	0.66	-	10
Dec-26 7.75	1.25	-	-	-	30.61	0.63	-	5
Dec-26 8.00	1.11	-	-	-	29.87	0.59	-	10,000
Dec-26 8.25	0.99	-	-	-	29.16	0.55	-	100
Dec-26 8.75	0.77	-	-	-	28.66	0.47	-	4
Dec-26 9.00	0.69	-	-	-	28.41	0.44	-	3
Mar-27 4.50	3.77	-	-	-	39.44	0.97	-	25
Mar-27 4.60	3.68	-	-	-	39.17	0.97	-	25
Mar-27 4.70	3.59	-	-	-	38.89	0.96	-	25
Mar-27 4.80	3.50	-	-	-	38.61	0.95	-	50
Mar-27 4.90	3.41	-	-	-	38.34	0.94	-	50
Mar-27 5.00	3.32	-	-	-	38.06	0.93	-	50
Mar-27 5.25	3.10	-	-	-	37.38	0.91	-	25
Mar-27 6.00	2.50	-	-	-	35.31	0.84	-	25
Mar-27 6.25	2.31	-	-	-	34.62	0.81	-	25
Mar-27 7.50	1.49	-	-	-	31.18	0.66	-	1
Mar-27 8.00	1.20	-	-	-	29.81	0.59	-	2
Jun-27 3.60	4.64	-	-	-	40.90	1.00	-	7
Jun-27 3.70	4.54	-	-	-	40.66	1.00	-	7
Jun-27 3.80	4.45	-	-	-	40.41	1.00	-	8
Jun-27 4.70	3.58	-	-	-	38.19	0.96	-	1
Jun-27 6.00	2.52	-	-	-	34.98	0.83	-	25
Jun-27 6.25	2.34	-	-	-	34.36	0.80	-	25
Jun-27 6.50	2.17	-	-	-	33.74	0.78	-	25
Jun-27 6.75	2.00	-	-	-	33.13	0.75	-	25
Jun-27 7.00	1.84	-	-	-	32.51	0.72	-	26
Jun-27 7.25	1.69	-	-	-	31.89	0.69	-	25
Dec-27 2.30	5.94	-	-	-	42.71	1.00	-	80
Dec-27 3.50	4.74	-	-	-	40.14	1.00	-	10,001
Dec-27 3.60	4.64	-	-	-	39.92	1.00	-	10
Dec-27 4.20	4.06	-	-	-	38.64	0.99	-	7,000
Dec-27 4.30	3.96	-	-	-	38.42	0.98	-	1
Dec-27 4.90	3.42	-	-	-	37.13	0.92	-	4
Dec-27 5.00	3.34	-	-	-	36.92	0.91	-	2
Dec-27 5.25	3.14	-	-	-	36.38	0.89	-	3
Dec-27 5.50	2.95	-	-	-	35.85	0.86	-	5
Dec-27 7.00	1.95	-	-	-	32.63	0.71	-	2,545
Dec-27 7.50	1.65	-	-	-	31.56	0.66	-	4
Dec-28 5.00	3.41	-	-	-	37.59	0.89	-	1
Dec-28 8.50	1.46	-	-	-	31.60	0.57	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 8.25	0.06	-	-	-	27.76	-0.55	-	32
Sep-25 3.20	-	-	-	-	60.40	-	-	32,000
Sep-25 3.50	-	-	-	-	58.49	-	-	1
Sep-25 3.60	-	-	-	-	57.86	-	-	2
Sep-25 3.70	-	-	-	-	57.22	-	-	106
Sep-25 3.90	-	-	-	-	55.95	-	-	20,150
Sep-25 4.00	-	-	-	-	55.31	-	-	57,506
Sep-25 4.10	-	-	-	-	54.68	-	-	20
Sep-25 4.20	-	-	-	-	54.04	-	-	50,028
Sep-25 4.30	-	-	-	-	53.41	-	-	9,012
Sep-25 4.40	-	-	-	-	52.77	-	-	13
Sep-25 4.50	-	-	-	-	52.14	-	-	112
Sep-25 4.70	-	-	-	-	50.86	-	-	2
Sep-25 4.80	-	-	-	-	50.23	-	-	35
Sep-25 4.90	-	-	-	-	49.59	-	-	10
Sep-25 5.00	-	-	-	-	48.96	-	-	135
Sep-25 5.25	-	-	-	-	47.37	-	-	56
Sep-25 5.50	-	-	-	-	45.78	-	-	205
Sep-25 5.75	-	-	-	-	44.19	-	-	103
Sep-25 6.00	-	-	-	-	42.60	-	-	5,074
Sep-25 6.25	-	-	-	-	41.01	-	-	247
Sep-25 6.50	-	-	-	-	39.43	-0.01	-	7,525
Sep-25 6.75	-	-	-	-	37.84	-0.01	-	167
Sep-25 7.00	0.01	-	-	-	36.25	-0.03	-	103
Sep-25 7.25	0.02	-	-	-	34.66	-0.06	-	32
Sep-25 7.50	0.04	-	-	-	33.07	-0.11	-	42
Sep-25 7.75	0.08	-	-	-	31.48	-0.20	-	32
Sep-25 8.00	0.14	-	-	-	29.89	-0.33	-	428
Sep-25 8.25	0.23	0.22	0.24	0.22	28.39	-0.49	17	105
Sep-25 8.50	0.38	-	-	-	28.14	-0.66	-	30
Sep-25 8.75	0.57	-	-	-	27.90	-0.80	-	5
Sep-25 9.00	0.79	-	-	-	27.66	-0.90	-	5
Sep-25 10.00	1.77	-	-	-	26.69	-1.00	-	2
Oct-25 5.75	-	-	-	-	42.95	-0.01	-	10
Oct-25 6.00	0.01	-	-	-	41.42	-0.02	-	10
Oct-25 6.25	0.01	-	-	-	39.89	-0.03	-	12
Oct-25 6.50	0.02	-	-	-	38.36	-0.04	-	5
Oct-25 6.75	0.03	-	-	-	36.84	-0.06	-	130
Oct-25 7.00	0.05	-	-	-	35.31	-0.09	-	18
Oct-25 7.25	0.08	-	-	-	33.78	-0.14	-	15
Oct-25 7.50	0.11	-	-	-	32.25	-0.20	-	10
Oct-25 7.75	0.17	-	-	-	30.72	-0.27	-	1
Oct-25 8.00	0.24	-	-	-	29.20	-0.37	-	3
Oct-25 8.25	0.34	0.32	0.32	0.32	27.75	-0.48	3	3
Oct-25 9.25	1.05	-	-	-	26.82	-0.87	-	5
Nov-25 6.75	0.10	-	-	-	36.77	-0.13	-	10
Nov-25 7.00	0.13	-	-	-	35.25	-0.17	-	10
Nov-25 7.75	0.30	-	-	-	30.69	-0.34	-	7
Nov-25 8.00	0.39	-	-	-	29.18	-0.42	-	3
Nov-25 8.25	0.50	-	-	-	27.74	-0.51	-	3
Dec-25 2.90	-	-	-	-	58.45	-	-	32
Dec-25 3.00	-	-	-	-	57.86	-	-	110
Dec-25 3.10	-	-	-	-	57.28	-	-	5,010
Dec-25 3.20	-	-	-	-	56.70	-	-	117,500
Dec-25 3.40	-	-	-	-	55.53	-	-	30
Dec-25 3.50	-	-	-	-	54.95	-	-	100
Dec-25 3.60	-	-	-	-	54.37	-	-	103
Dec-25 3.70	-	-	-	-	53.78	-	-	26,003
Dec-25 3.80	-	-	-	-	53.20	-	-	25,081
Dec-25 4.00	-	-	-	-	52.03	-	-	104,954
Dec-25 4.10	-	-	-	-	51.45	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	50.87	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	50.29	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	49.70	-0.01	-	20,351
Dec-25 4.50	0.01	-	-	-	49.12	-0.01	-	5,728
Dec-25 4.60	0.01	-	-	-	48.54	-0.01	-	334
Dec-25 4.70	0.01	-	-	-	47.95	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	47.37	-0.02	-	240
Dec-25 4.90	0.02	-	-	-	46.79	-0.02	-	20
Dec-25 5.00	0.02	-	-	-	46.21	-0.02	-	6,272
Dec-25 5.25	0.03	-	-	-	44.75	-0.03	-	15,831
Dec-25 5.50	0.04	-	-	-	43.29	-0.04	-	15,364
Dec-25 5.75	0.05	-	-	-	41.83	-0.05	-	446
Dec-25 6.00	0.06	-	-	-	40.38	-0.07	-	2,372
Dec-25 6.25	0.08	-	-	-	38.92	-0.09	-	116
Dec-25 6.50	0.11	-	-	-	37.46	-0.12	-	423
Dec-25 6.75	0.14	0.14	0.14	0.14	36.01	-0.15	8	45
Dec-25 7.00	0.18	0.17	0.17	0.17	34.55	-0.19	8	5,020
Dec-25 7.25	0.23	-	-	-	33.09	-0.23	-	165
Dec-25 7.50	0.29	-	-	-	31.63	-0.29	-	5,107
Dec-25 7.75	0.36	-	-	-	30.18	-0.35	-	13
Dec-25 8.00	0.45	0.42	0.42	0.42	28.72	-0.42	4	128
Dec-25 8.25	0.55	0.52	0.54	0.52	27.34	-0.50	6	15
Dec-25 8.50	0.70	-	-	-	27.10	-0.58	-	4
Dec-25 9.00	1.04	-	-	-	26.64	-0.73	-	15
Dec-25 9.50	1.45	-	-	-	26.17	-0.84	-	20
Mar-26 3.30	-	-	-	-	49.32	-	-	2
Mar-26 3.70	0.01	-	-	-	47.54	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	46.65	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	46.21	-0.01	-	2
Mar-26 4.10	0.02	-	-	-	45.76	-0.01	-	5
Mar-26 4.20	0.02	-	-	-	45.32	-0.02	-	5
Mar-26 5.00	0.05	-	-	-	41.75	-0.04	-	15,012
Mar-26 5.25	0.06	-	-	-	40.64	-0.05	-	110
Mar-26 5.50	0.08	-	-	-	39.53	-0.07	-	22,616
Mar-26 5.75	0.10	-	-	-	38.41	-0.09	-	868
Mar-26 6.00	0.13	-	-	-	37.30	-0.11	-	10,631
Mar-26 6.25	0.16	-	-	-	36.19	-0.13	-	4
Mar-26 6.50	0.20	-	-	-	35.08	-0.16	-	9
Mar-26 6.75	0.25	-	-	-	33.96	-0.19	-	160
Mar-26 7.00	0.29	-	-	-	32.85	-0.22	-	3
Mar-26 7.25	0.36	-	-	-	31.74	-0.27	-	102
Mar-26 7.50	0.42	-	-	-	30.62	-0.31	-	394
Mar-26 7.75	0.51	-	-	-	29.51	-0.36	-	11
Mar-26 8.00	0.60	-	-	-	28.40	-0.42	-	10
Mar-26 8.50	0.84	-	-	-	27.12	-0.54	-	2
Jun-26 3.10	0.01	-	-	-	46.37	-0.01	-	1
Jun-26 3.80	0.02	-	-	-	43.77	-0.02	-	25,000
Jun-26 4.10	0.03	-	-	-	42.65	-0.02	-	3
Jun-26 4.20	0.04	-	-	-	42.28	-0.03	-	5
Jun-26 4.30	0.04	-	-	-	41.90	-0.03	-	5
Jun-26 4.40	0.05	-	-	-	41.53	-0.03	-	5
Jun-26 4.50	0.05	-	-	-	41.16	-0.04	-	3,751
Jun-26 4.70	0.06	-	-	-	40.41	-0.05	-	5
Jun-26 4.80	0.07	-	-	-	40.04	-0.05	-	6
Jun-26 4.90	0.08	-	-	-	39.67	-0.06	-	5
Jun-26 5.50	0.14	-	-	-	37.43	-0.09	-	17
Jun-26 5.75	0.17	-	-	-	36.50	-0.12	-	115
Jun-26 6.00	0.21	-	-	-	35.57	-0.14	-	2
Jun-26 6.25	0.25	-	-	-	34.64	-0.16	-	3,502
Jun-26 6.50	0.30	-	-	-	33.71	-0.19	-	775
Jun-26 7.00	0.42	-	-	-	31.85	-0.26	-	306
Jun-26 7.25	0.49	-	-	-	30.92	-0.30	-	102
Jun-26 7.50	0.57	-	-	-	29.99	-0.34	-	5
Jun-26 7.75	0.66	-	-	-	29.06	-0.39	-	110
Jun-26 8.00	0.76	-	-	-	28.13	-0.43	-	8,015
Jun-26 10.50	2.51	-	-	-	25.14	-0.85	-	1
Sep-26 4.00	0.04	-	-	-	40.79	-0.03	-	2
Sep-26 6.00	0.26	-	-	-	34.23	-0.15	-	5
Sep-26 7.00	0.49	0.49	0.49	0.49	30.95	-0.27	5	10
Sep-26 7.25	0.56	-	-	-	30.13	-0.30	-	10
Dec-26 2.50	0.01	-	-	-	43.54	-	-	40
Dec-26 2.80	0.01	-	-	-	42.65	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	41.47	-0.01	-	10
Dec-26 3.40	0.03	-	-	-	40.88	-0.02	-	2
Dec-26 3.50	0.03	-	-	-	40.58	-0.02	-	5
Dec-26 3.60	0.04	-	-	-	40.29	-0.02	-	50,002
Dec-26 4.00	0.06	-	-	-	39.10	-0.04	-	25,007
Dec-26 4.20	0.07	-	-	-	38.51	-0.04	-	25
Dec-26 4.30	0.08	-	-	-	38.22	-0.05	-	15,000
Dec-26 4.40	0.09	-	-	-	37.92	-0.05	-	10,000
Dec-26 4.60	0.11	-	-	-	37.33	-0.06	-	80
Dec-26 4.70	0.12	-	-	-	37.04	-0.07	-	5
Dec-26 4.80	0.13	-	-	-	36.74	-0.07	-	15,000
Dec-26 4.90	0.14	-	-	-	36.44	-0.08	-	150
Dec-26 5.00	0.16	-	-	-	36.15	-0.09	-	20,400
Dec-26 5.25	0.19	-	-	-	35.41	-0.11	-	600
Dec-26 6.50	0.44	-	-	-	31.72	-0.22	-	159
Dec-26 6.75	0.51	-	-	-	30.98	-0.25	-	155
Dec-26 7.00	0.58	-	-	-	30.24	-0.28	-	34
Dec-26 7.25	0.67	-	-	-	29.50	-0.32	-	10
Dec-26 7.75	0.85	-	-	-	28.02	-0.39	-	60
Dec-26 8.00	0.96	-	-	-	27.28	-0.43	-	7,500
Mar-27 5.25	0.23	-	-	-	34.51	-0.11	-	470
Mar-27 6.75	0.57	-	-	-	30.38	-0.26	-	371
Mar-27 8.50	1.28	-	-	-	26.01	-0.51	-	100
Jun-27 3.00	0.03	-	-	-	38.92	-0.02	-	15,000
Jun-27 4.00	0.09	-	-	-	36.45	-0.05	-	1
Jun-27 5.50	0.31	-	-	-	32.74	-0.14	-	42
Jun-27 6.00	0.42	-	-	-	31.51	-0.19	-	15,000
Jun-27 7.00	0.71	-	-	-	29.04	-0.30	-	5,000
Jun-27 7.50	0.90	-	-	-	27.80	-0.37	-	660
Sep-27 8.00	1.17	-	-	-	26.31	-0.43	-	310
Dec-27 3.30	0.06	-	-	-	36.11	-0.03	-	20
Dec-27 3.50	0.07	-	-	-	35.68	-0.04	-	10,040
Dec-27 3.90	0.12	-	-	-	34.82	-0.05	-	10
Dec-27 4.00	0.13	-	-	-	34.61	-0.06	-	42
Dec-27 4.20	0.15	-	-	-	34.18	-0.07	-	7,000
Dec-27 4.40	0.18	-	-	-	33.75	-0.08	-	51,025
Dec-27 4.70	0.23	-	-	-	33.10	-0.10	-	10
Dec-27 5.25	0.33	-	-	-	31.92	-0.14	-	11,500
Dec-27 5.75	0.44	-	-	-	30.85	-0.18	-	7,725
Dec-27 6.00	0.51	-	-	-	30.31	-0.20	-	150
Dec-27 6.25	0.58	-	-	-	29.78	-0.23	-	150
Dec-27 6.50	0.65	-	-	-	29.24	-0.25	-	151
Dec-27 6.75	0.73	-	-	-	28.71	-0.28	-	150
Dec-27 7.00	0.83	-	-	-	28.17	-0.31	-	2,500
Dec-27 7.25	0.92	-	-	-	27.63	-0.34	-	325
Dec-27 7.50	1.02	-	-	-	27.10	-0.37	-	300
Dec-27 8.00	1.25	-	-	-	26.02	-0.43	-	75
Dec-27 8.75	1.65	-	-	-	25.00	-0.53	-	23
Dec-28 4.20	0.26	-	-	-	33.57	-0.09	-	10,000
Dec-28 8.00	1.52	-	-	-	26.80	-0.42	-	8,000
Dec-29 3.90	0.29	-	-	-	33.85	-0.09	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.84	-	-	-	51.85	1.00	-	10
Sep-25 6.00	2.24	-	-	-	41.68	1.00	-	15
Sep-25 6.25	1.99	-	-	-	40.09	1.00	-	10
Sep-25 6.50	1.74	-	-	-	38.51	0.99	-	1
Sep-25 6.75	1.50	-	-	-	36.92	0.99	-	5
Sep-25 7.50	0.78	-	-	-	32.15	0.89	-	30
Sep-25 7.75	0.56	-	-	-	30.56	0.80	-	20
Sep-25 8.25	0.22	-	-	-	27.47	0.51	-	10
Oct-25 7.25	1.08	-	-	-	33.93	0.86	-	12
Oct-25 8.00	0.50	-	-	-	29.35	0.63	-	10
Dec-25 3.40	4.73	-	-	-	57.48	0.99	-	30
Dec-25 4.00	4.13	-	-	-	53.98	0.99	-	20
Dec-25 5.50	2.68	-	-	-	45.24	0.95	-	50
Dec-25 5.75	2.45	-	-	-	43.78	0.93	-	1
Dec-25 6.25	1.99	-	-	-	40.87	0.89	-	110
Dec-25 7.00	1.35	-	-	-	36.50	0.80	-	2
Dec-25 7.25	1.15	-	-	-	35.04	0.75	-	1
Mar-26 4.00	4.17	-	-	-	48.26	0.97	-	5
Mar-26 7.25	1.33	-	-	-	33.79	0.72	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	39.43	-0.01	-	1
Sep-25 6.75	-	-	-	-	37.84	-0.01	-	1
Sep-25 7.00	0.01	-	-	-	36.25	-0.03	-	900
Sep-25 7.25	0.02	-	-	-	34.66	-0.06	-	20
Sep-25 7.50	0.04	-	-	-	33.07	-0.12	-	1,020
Sep-25 9.25	1.01	1.01	1.06	1.01	27.41	-0.95	10	20
Oct-25 6.00	0.01	-	-	-	41.42	-0.02	-	900
Oct-25 8.00	0.24	-	-	-	29.20	-0.36	-	12
Dec-25 4.00	-	-	-	-	52.03	-	-	30,000
Dec-25 4.80	0.01	-	-	-	47.37	-0.02	-	420
Dec-25 4.90	0.02	-	-	-	46.79	-0.02	-	300
Dec-25 5.00	0.02	-	-	-	46.21	-0.02	-	2
Dec-25 5.50	0.04	-	-	-	43.29	-0.04	-	3
Dec-25 5.75	0.05	-	-	-	41.83	-0.05	-	540
Dec-25 6.00	0.06	-	-	-	40.38	-0.07	-	1
Dec-25 6.25	0.08	-	-	-	38.92	-0.09	-	750
Dec-25 7.00	0.18	-	-	-	34.55	-0.19	-	50
Dec-25 7.75	0.36	-	-	-	30.18	-0.35	-	1
Mar-26 5.75	0.10	-	-	-	38.41	-0.08	-	500
Mar-26 10.50	2.36	-	-	-	25.42	-0.88	-	5
Jun-26 6.00	0.21	-	-	-	35.57	-0.13	-	1,910
Jun-26 7.25	0.49	-	-	-	30.92	-0.29	-	5

	Previous Close	13.97		28/08/25
	SOLARIA Close	14.21		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	7.72	-	-	-	42.93	1.00	-	1
Sep-25 7.50	6.72	-	-	-	42.32	1.00	-	10
Sep-25 9.25	4.97	-	-	-	41.26	1.00	-	1
Sep-25 10.00	4.22	-	-	-	40.80	1.00	-	10
Sep-25 10.50	3.72	-	-	-	40.49	1.00	-	10
Sep-25 11.00	3.22	-	-	-	40.19	1.00	-	30
Sep-25 11.50	2.73	-	-	-	39.88	0.99	-	20
Sep-25 13.00	1.35	-	-	-	38.97	0.84	-	4
Sep-25 14.50	0.42	0.33	0.33	0.33	38.13	0.44	10	40
Oct-25 10.00	4.24	-	-	-	41.17	0.99	-	20
Oct-25 12.00	2.36	-	-	-	39.95	0.89	-	20
Oct-25 12.50	1.94	-	-	-	39.64	0.83	-	10
Oct-25 13.00	1.57	-	-	-	39.34	0.76	-	60
Oct-25 14.00	0.94	-	-	-	38.73	0.58	-	30
Dec-25 6.25	8.00	-	-	-	42.70	1.00	-	1
Dec-25 7.50	6.76	-	-	-	42.03	1.00	-	10
Dec-25 7.75	6.51	-	-	-	41.90	1.00	-	2
Dec-25 8.25	6.02	-	-	-	41.63	0.99	-	1
Dec-25 9.00	5.28	-	-	-	41.22	0.98	-	40
Dec-25 9.50	4.81	-	-	-	40.95	0.97	-	27
Dec-25 11.50	3.03	-	-	-	39.87	0.86	-	50
Dec-25 13.00	1.94	-	-	-	39.06	0.71	-	29
Dec-25 14.00	1.36	-	-	-	38.52	0.58	-	21
Mar-26 8.00	6.33	-	-	-	40.37	0.98	-	10
Mar-26 12.00	2.95	-	-	-	38.77	0.78	-	75
Mar-26 12.50	2.63	-	-	-	38.57	0.73	-	50
Mar-26 13.00	2.32	-	-	-	38.37	0.69	-	75
Mar-26 13.50	2.04	-	-	-	38.17	0.64	-	75
Mar-26 14.00	1.78	-	-	-	37.97	0.59	-	50
Jun-26 8.00	6.41	-	-	-	39.54	0.97	-	6
Jun-26 12.00	3.24	-	-	-	38.41	0.76	-	46
Jun-26 12.50	2.93	-	-	-	38.27	0.72	-	46
Jun-26 13.00	2.63	-	-	-	38.13	0.68	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	40.19	-	-	10
Sep-25 8.50	-	-	-	-	39.88	-	-	110
Sep-25 9.00	-	-	-	-	39.58	-	-	4
Sep-25 10.00	-	-	-	-	38.97	-	-	60
Sep-25 13.50	0.22	-	-	-	36.83	-0.27	-	8
Oct-25 11.00	0.03	-	-	-	38.92	-0.03	-	6
Dec-25 5.25	-	-	-	-	42.58	-	-	5
Dec-25 6.00	-	-	-	-	42.18	-	-	4
Dec-25 9.00	0.02	-	-	-	40.56	-0.01	-	60
Mar-26 6.50	-	-	-	-	40.82	-	-	100

	Previous Close	22.24		28/08/25
	TECNICAS REUNIDAS Close	22.64		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	8.00	-	-	-	31.38	1.00	-	3
Sep-25 16.04	6.62	-	-	-	30.75	1.00	-	9
Sep-25 16.95	5.71	-	-	-	30.34	1.00	-	5
Sep-25 20.16	2.54	-	-	-	28.87	0.95	-	6
Sep-25 22.91	0.51	-	-	-	27.69	0.45	-	4
Sep-25 23.82	0.22	-	-	-	27.53	0.24	-	2
Dec-25 18.33	4.68	-	-	-	34.54	0.89	-	3
Jun-26 11.91	10.88	-	-	-	37.20	0.98	-	2
Dec-26 11.91	11.01	-	-	-	37.68	0.96	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.81	-	-	529
Sep-25 9.62	-	-	-	-	33.39	-	-	1
Sep-25 12.83	-	-	-	-	31.93	-	-	7
Sep-25 14.66	-	-	-	-	31.09	-	-	4
Sep-25 20.16	0.03	-	-	-	28.58	-0.04	-	20
Sep-25 21.07	0.12	-	-	-	28.17	-0.14	-	3
Oct-25 17.87	0.02	-	-	-	33.20	-0.02	-	5
Oct-25 18.33	0.04	-	-	-	32.99	-0.03	-	3
Dec-25 8.70	-	-	-	-	38.71	-	-	25
Dec-25 12.37	-	-	-	-	37.15	-	-	5
Dec-25 16.04	0.06	-	-	-	35.58	-0.03	-	5
Dec-25 22.91	1.74	-	-	-	32.73	-0.48	-	5
Jun-26 15.12	0.31	-	-	-	36.86	-0.08	-	4

	Previous Close	4.61		28/08/25
	TELEFONICA Close	4.57		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.58	-	-	-	27.35	0.98	-	13
Sep-25 4.30	0.29	-	-	-	23.54	0.86	-	50
Sep-25 4.50	0.14	-	-	-	21.01	0.63	-	26
Sep-25 4.60	0.08	-	-	-	20.00	0.46	-	386
Sep-25 4.70	0.04	-	-	-	19.57	0.29	-	164
Sep-25 4.80	0.02	-	-	-	19.14	0.16	-	537
Sep-25 4.90	0.01	-	-	-	18.71	0.07	-	80
Sep-25 5.00	-	-	-	-	18.27	0.02	-	98
Sep-25 5.25	-	-	-	-	17.20	-	-	150
Oct-25 4.90	0.03	-	-	-	19.60	0.19	-	10
Dec-25 3.60	1.01	-	-	-	30.74	0.95	-	32
Dec-25 3.90	0.73	-	-	-	27.59	0.89	-	148
Dec-25 4.00	0.64	-	-	-	26.54	0.86	-	2
Dec-25 4.10	0.56	-	-	-	25.49	0.82	-	198
Dec-25 4.20	0.48	-	-	-	24.44	0.78	-	228
Dec-25 4.30	0.40	-	-	-	23.39	0.73	-	10,411
Dec-25 4.40	0.32	-	-	-	22.34	0.67	-	199
Dec-25 4.50	0.26	-	-	-	21.28	0.60	-	63,102
Dec-25 4.60	0.20	0.20	0.20	0.20	20.46	0.52	50	270
Dec-25 4.70	0.15	-	-	-	20.12	0.44	-	44,135
Dec-25 4.80	0.11	-	-	-	19.78	0.36	-	1,526
Dec-25 4.90	0.08	-	-	-	19.45	0.29	-	125
Dec-25 5.00	0.05	-	-	-	19.11	0.22	-	1,268
Dec-25 5.25	0.02	-	-	-	18.27	0.09	-	150
Dec-25 6.50	-	-	-	-	14.08	-	-	26
Mar-26 3.40	1.20	-	-	-	29.53	0.96	-	10
Mar-26 4.00	0.65	0.62	0.62	0.62	24.72	0.83	101	70
Mar-26 4.20	0.49	-	-	-	23.11	0.75	-	105
Mar-26 4.30	0.42	-	-	-	22.31	0.70	-	192
Mar-26 4.40	0.35	-	-	-	21.51	0.64	-	4
Mar-26 4.50	0.28	-	-	-	20.70	0.58	-	884
Mar-26 4.60	0.23	-	-	-	20.09	0.51	-	7
Mar-26 4.70	0.18	-	-	-	19.89	0.44	-	35,500
Mar-26 4.80	0.15	-	-	-	19.69	0.37	-	40
Mar-26 4.90	0.12	-	-	-	19.50	0.31	-	18
Mar-26 5.00	0.09	-	-	-	19.30	0.26	-	10
Jun-26 4.20	0.52	-	-	-	22.82	0.72	-	30,030
Jun-26 4.40	0.39	-	-	-	21.60	0.62	-	25,004
Jun-26 4.50	0.32	-	-	-	20.98	0.56	-	15
Jun-26 4.60	0.27	-	-	-	20.51	0.50	-	38
Jun-26 4.70	0.23	-	-	-	20.35	0.45	-	150
Jun-26 4.80	0.19	-	-	-	20.19	0.39	-	151
Jun-26 4.90	0.16	-	-	-	20.03	0.35	-	2,504
Jun-26 5.00	0.13	-	-	-	19.87	0.30	-	10
Jun-26 5.25	0.08	-	-	-	19.47	0.20	-	10
Sep-26 4.60	0.30	-	-	-	20.85	0.50	-	3
Dec-26 3.70	0.93	-	-	-	24.68	0.89	-	25
Dec-26 3.80	0.84	0.85	0.85	0.85	24.28	0.86	3	6
Dec-26 3.90	0.76	-	-	-	23.87	0.82	-	17
Dec-26 4.00	0.69	-	-	-	23.47	0.78	-	22,654
Dec-26 4.20	0.55	-	-	-	22.67	0.69	-	157
Dec-26 4.30	0.48	-	-	-	22.27	0.64	-	10
Dec-26 4.40	0.42	-	-	-	21.87	0.59	-	2
Dec-26 4.50	0.37	-	-	-	21.47	0.54	-	20,005
Dec-26 4.60	0.32	-	-	-	21.15	0.50	-	35,000
Dec-26 4.70	0.28	-	-	-	21.03	0.45	-	10
Dec-26 4.90	0.22	-	-	-	20.78	0.37	-	2
Dec-26 5.00	0.18	-	-	-	20.66	0.33	-	2
Dec-26 5.25	0.13	-	-	-	20.35	0.25	-	8
Dec-26 5.50	0.09	-	-	-	20.04	0.18	-	2
Mar-27 4.60	0.35	-	-	-	21.60	0.49	10,000	20,000
Mar-27 4.80	0.27	-	-	-	21.35	0.42	-	4
Jun-27 4.00	0.71	-	-	-	23.71	0.76	-	8
Jun-27 4.70	0.33	-	-	-	21.89	0.46	-	2
Jun-27 4.80	0.30	-	-	-	21.76	0.42	-	150
Jun-27 4.90	0.26	-	-	-	21.64	0.39	-	150
Jun-27 5.00	0.23	-	-	-	21.52	0.36	-	150
Jun-27 5.75	0.09	-	-	-	20.59	0.17	-	20
Sep-27 5.50	0.15	-	-	-	21.23	0.24	-	8
Dec-27 4.00	0.73	-	-	-	24.25	0.73	-	110
Dec-27 4.20	0.61	-	-	-	23.81	0.65	-	1
Dec-27 4.40	0.50	-	-	-	23.37	0.57	-	10
Dec-27 4.50	0.46	-	-	-	23.15	0.53	-	26
Dec-27 4.60	0.42	-	-	-	22.96	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.85	0.47	-	30,000
Dec-27 5.00	0.28	-	-	-	22.50	0.38	-	515
Dec-27 5.25	0.22	-	-	-	22.21	0.32	-	165
Dec-27 5.50	0.17	-	-	-	21.91	0.26	-	10
Dec-27 6.00	0.10	-	-	-	21.33	0.17	-	6,000
Jun-28 4.00	0.75	-	-	-	24.82	0.72	-	100
Jun-28 5.00	0.33	-	-	-	23.34	0.40	-	4
Dec-28 4.00	0.76	-	-	-	25.54	0.70	-	18
Dec-28 4.40	0.57	-	-	-	24.93	0.56	-	1
Dec-28 4.80	0.42	-	-	-	24.45	0.46	-	10
Dec-28 5.25	0.30	-	-	-	24.02	0.36	-	50
Dec-29 3.40	1.20	-	-	-	27.20	0.95	-	10
Dec-29 4.30	0.65	-	-	-	26.15	0.59	-	1
Dec-29 4.50	0.57	-	-	-	25.92	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.49	0.43	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 4.60	0.04	-	-	-	19.51	-0.74	-	3
Sep-25 3.40	-	-	-	-	34.34	-	-	30
Sep-25 3.50	-	-	-	-	33.07	-	-	31
Sep-25 3.60	-	-	-	-	31.80	-	-	715
Sep-25 3.70	-	-	-	-	30.53	-	-	100
Sep-25 3.80	-	-	-	-	29.26	-	-	1,022
Sep-25 3.90	-	-	-	-	27.99	-0.01	-	43
Sep-25 4.00	-	-	-	-	26.72	-0.02	-	74
Sep-25 4.10	-	-	-	-	25.45	-0.04	-	212
Sep-25 4.20	0.01	-	-	-	24.18	-0.07	-	1,015
Sep-25 4.30	0.02	-	-	-	22.91	-0.13	-	67
Sep-25 4.40	0.03	-	-	-	21.65	-0.23	12,500	58,761
Sep-25 4.50	0.06	-	-	-	20.38	-0.36	-	90
Sep-25 4.60	0.10	-	-	-	19.37	-0.54	-	202
Sep-25 4.70	0.16	-	-	-	18.94	-0.72	-	223
Sep-25 4.80	0.24	-	-	-	18.51	-0.86	-	1
Oct-25 4.10	0.03	0.03	0.03	0.03	25.78	-0.11	20	20
Oct-25 4.20	0.04	0.04	0.04	0.04	24.51	-0.16	11	11
Oct-25 4.40	0.07	-	-	-	21.98	-0.30	-	2
Oct-25 4.80	0.27	-	-	-	18.94	-0.74	-	1
Oct-25 5.00	0.44	-	-	-	18.16	-0.92	-	10
Nov-25 4.30	0.08	-	-	-	22.62	-0.26	-	1
Nov-25 4.40	0.11	-	-	-	21.51	-0.33	-	2
Nov-25 4.50	0.14	0.14	0.14	0.14	20.41	-0.41	1	2
Nov-25 4.80	0.30	-	-	-	18.78	-0.69	-	10
Dec-25 2.70	-	-	-	-	38.76	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	35.61	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	34.56	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	33.51	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	32.46	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	31.41	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	30.36	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	29.31	-0.09	-	1,872
Dec-25 3.70	0.04	-	-	-	28.26	-0.11	-	13
Dec-25 3.80	0.05	-	-	-	27.21	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	26.16	-0.16	-	199
Dec-25 4.00	0.08	-	-	-	25.11	-0.21	-	80,004
Dec-25 4.10	0.10	-	-	-	24.06	-0.25	-	20,226
Dec-25 4.20	0.12	-	-	-	23.01	-0.31	-	201
Dec-25 4.30	0.15	-	-	-	21.96	-0.37	-	1,601
Dec-25 4.40	0.18	0.19	0.19	0.19	20.91	-0.44	3	305
Dec-25 4.50	0.23	-	-	-	19.85	-0.52	-	1,815
Dec-25 4.60	0.28	-	-	-	19.03	-0.60	-	80,238
Dec-25 4.70	0.34	-	-	-	18.69	-0.68	-	42,188
Dec-25 4.80	0.41	-	-	-	18.35	-0.76	-	50
Dec-25 4.90	0.49	-	-	-	18.02	-0.82	-	20
Dec-25 5.00	0.58	-	-	-	17.68	-0.87	-	20
Dec-25 5.25	0.81	-	-	-	16.84	-0.96	-	100
Dec-25 5.50	1.05	-	-	-	16.01	-0.99	-	100
Dec-25 5.75	1.30	-	-	-	15.17	-1.00	-	425
Dec-25 6.00	1.54	-	-	-	14.33	-1.00	-	153
Dec-25 6.25	1.79	-	-	-	13.49	-1.00	-	282
Dec-25 6.50	2.04	-	-	-	12.65	-1.00	-	2
Mar-26 2.20	-	-	-	-	37.84	-	-	3
Mar-26 3.20	0.02	-	-	-	29.82	-0.05	-	6
Mar-26 3.50	0.05	-	-	-	27.41	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	26.61	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	25.80	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	25.00	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	24.20	-0.20	-	122
Mar-26 4.00	0.12	-	-	-	23.40	-0.24	-	143
Mar-26 4.10	0.14	-	-	-	22.59	-0.28	-	535
Mar-26 4.20	0.17	-	-	-	21.79	-0.33	-	139
Mar-26 4.30	0.20	-	-	-	20.99	-0.38	-	31
Mar-26 4.40	0.24	-	-	-	20.19	-0.44	-	30,004
Mar-26 4.50	0.28	-	-	-	19.38	-0.50	-	16
Mar-26 4.60	0.33	-	-	-	18.77	-0.57	-	15,000
Mar-26 4.70	0.39	-	-	-	18.57	-0.63	-	35,000
Mar-26 4.80	0.46	-	-	-	18.37	-0.69	-	1
Mar-26 5.00	0.61	-	-	-	17.98	-0.80	-	3
Mar-26 5.50	1.06	-	-	-	17.00	-0.96	-	3
Mar-26 6.00	1.55	-	-	-	16.01	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	25.81	-0.12	-	1,316
Jun-26 3.50	0.08	-	-	-	25.20	-0.14	-	25
Jun-26 3.60	0.10	-	-	-	24.59	-0.17	-	3,000
Jun-26 3.70	0.11	-	-	-	23.98	-0.20	-	100
Jun-26 3.90	0.16	-	-	-	22.75	-0.26	-	27
Jun-26 4.00	0.18	-	-	-	22.14	-0.30	-	25
Jun-26 4.10	0.21	-	-	-	21.52	-0.34	-	10
Jun-26 4.20	0.25	0.24	0.24	0.24	20.91	-0.39	4	30,525
Jun-26 4.30	0.29	-	-	-	20.30	-0.44	-	12
Jun-26 4.40	0.33	-	-	-	19.69	-0.49	-	25,004
Jun-26 4.60	0.43	-	-	-	18.60	-0.60	-	18
Jun-26 4.70	0.50	-	-	-	18.44	-0.65	-	60
Jun-26 5.00	0.72	-	-	-	17.96	-0.78	-	73
Jun-26 5.50	1.15	-	-	-	17.16	-0.92	-	300
Sep-26 3.20	0.05	-	-	-	25.02	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	24.53	-0.11	-	1
Sep-26 4.00	0.20	-	-	-	21.11	-0.31	-	10,000
Sep-26 4.10	0.24	-	-	-	20.62	-0.35	-	607
Sep-26 4.40	0.36	-	-	-	19.16	-0.48	-	1
Sep-26 5.00	0.74	-	-	-	17.70	-0.76	-	17
Sep-26 6.00	1.63	-	-	-	16.24	-0.97	-	5
Dec-26 2.80	0.03	-	-	-	24.99	-0.05	-	5
Dec-26 3.30	0.08	-	-	-	22.98	-0.14	-	4
Dec-26 3.50	0.12	-	-	-	22.18	-0.19	-	4
Dec-26 3.60	0.14	-	-	-	21.78	-0.21	-	1
Dec-26 3.80	0.20	-	-	-	20.98	-0.28	-	1
Dec-26 3.90	0.22	-	-	-	20.57	-0.31	-	1,280
Dec-26 4.00	0.26	-	-	-	20.17	-0.35	-	22,006
Dec-26 4.10	0.30	-	-	-	19.77	-0.39	-	1
Dec-26 4.30	0.39	-	-	-	18.97	-0.48	-	45
Dec-26 4.40	0.43	-	-	-	18.57	-0.52	-	35
Dec-26 4.50	0.49	-	-	-	18.17	-0.57	-	31
Dec-26 4.60	0.55	-	-	-	17.85	-0.61	-	35,010
Dec-26 4.70	0.61	-	-	-	17.73	-0.65	-	1
Dec-26 4.80	0.68	-	-	-	17.60	-0.69	-	50
Dec-26 5.00	0.83	-	-	-	17.36	-0.76	-	1
Dec-26 5.50	1.25	-	-	-	16.74	-0.90	-	100
Dec-26 6.00	1.72	-	-	-	16.12	-0.96	-	4
Dec-26 6.25	1.95	-	-	-	15.81	-0.98	-	17
Mar-27 4.00	0.28	-	-	-	19.85	-0.35	-	50
Mar-27 4.10	0.32	-	-	-	19.51	-0.39	-	25
Mar-27 4.20	0.36	-	-	-	19.17	-0.43	-	600
Mar-27 4.50	0.51	-	-	-	18.14	-0.56	-	5
Mar-27 4.60	0.57	-	-	-	17.86	-0.60	10,000	20,000
Mar-27 4.70	0.64	-	-	-	17.74	-0.64	-	1
Jun-27 3.80	0.25	-	-	-	19.35	-0.31	-	10
Jun-27 3.90	0.28	-	-	-	19.06	-0.35	-	19
Jun-27 4.00	0.32	-	-	-	18.77	-0.39	-	10
Jun-27 4.30	0.46	-	-	-	17.90	-0.50	-	10
Jun-27 4.40	0.51	-	-	-	17.60	-0.54	-	5
Dec-27 2.20	0.01	-	-	-	22.53	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	20.78	-0.13	-	7,502
Dec-27 4.00	0.40	-	-	-	18.60	-0.41	-	3
Dec-27 4.10	0.44	-	-	-	18.38	-0.45	-	3
Dec-27 4.20	0.49	-	-	-	18.16	-0.49	-	1
Dec-27 4.30	0.55	-	-	-	17.94	-0.52	-	4
Dec-27 4.40	0.60	-	-	-	17.72	-0.56	-	3
Dec-27 4.50	0.66	-	-	-	17.50	-0.59	-	3
Dec-27 4.60	0.72	-	-	-	17.31	-0.63	-	250
Dec-27 4.70	0.79	-	-	-	17.20	-0.66	-	30,000
Dec-27 5.00	1.01	-	-	-	16.85	-0.75	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.38	-	-	-	24.81	0.92	-	10
Dec-25 3.00	1.45	-	-	-	37.04	0.97	-	5
Dec-25 4.50	0.19	-	-	-	21.28	0.48	-	5
Jun-26 4.70	0.18	-	-	-	20.35	0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	29.26	-	-	120
Sep-25 4.00	-	-	-	-	26.72	-0.02	-	10
Sep-25 4.10	-	-	-	-	25.45	-0.04	-	570
Sep-25 4.30	0.02	-	-	-	22.91	-0.13	-	1
Sep-25 5.00	0.43	-	-	-	17.64	-0.98	-	9
Oct-25 4.30	0.05	-	-	-	23.24	-0.22	-	500
Oct-25 4.40	0.07	-	-	-	21.98	-0.30	-	500
Nov-25 4.20	0.06	-	-	-	23.73	-0.20	-	1,000
Nov-25 4.80	0.29	-	-	-	18.78	-0.67	-	10
Dec-25 3.60	0.03	-	-	-	29.31	-0.09	-	240
Dec-25 3.90	0.06	-	-	-	26.16	-0.17	-	300
Dec-25 4.00	0.08	-	-	-	25.11	-0.20	-	5
Dec-25 4.10	0.10	-	-	-	24.06	-0.25	-	590
Dec-25 4.30	0.15	-	-	-	21.96	-0.37	-	750
Dec-25 5.00	0.58	-	-	-	17.68	-0.87	-	10
Dec-25 7.50	3.03	-	-	-	9.29	-0.99	-	5
Dec-25 8.50	4.03	-	-	-	5.94	-0.99	-	48
Dec-25 9.50	5.02	-	-	-	3.95	-0.99	-	50
Dec-25 10.00	5.52	-	-	-	3.95	-0.99	-	53
Dec-25 11.00	6.51	-	-	-	3.95	-0.99	-	52
Dec-25 12.00	7.51	-	-	-	3.95	-0.99	-	361
Dec-25 16.50	11.98	-	-	-	3.95	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	22.59	-0.27	-	600
Mar-26 4.30	0.20	-	-	-	20.99	-0.37	-	680
Mar-26 5.00	0.60	-	-	-	17.98	-0.77	-	5
Mar-26 7.75	3.25	-	-	-	12.56	-0.99	-	750
Jun-26 4.10	0.21	-	-	-	21.52	-0.34	-	1,900
Jun-26 4.20	0.25	-	-	-	20.91	-0.38	-	760

	Previous Close	2.37		28/08/25
	UNICAJA Close	2.38		28/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.84	-	-	8
Dec-25 2.50	0.25	-	-	-	27.91	-0.65	-	10

	Previous Close	92.30		28/08/25
	VIDRALA Close	92.40		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	1.96	-	-	-	18.52	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	2.07	-	-	-	17.27	-0.45	-	5
Dec-25 84.00	1.09	-	-	-	20.82	-0.18	-	1
Dec-25 90.00	2.44	-	-	-	18.22	-0.36	-	5
Dec-25 92.00	3.14	-	-	-	17.35	-0.45	-	5
Mar-26 88.00	3.09	-	-	-	18.36	-0.34	-	5
Mar-26 90.00	3.82	-	-	-	17.79	-0.40	-	5
Mar-26 92.00	4.62	-	-	-	17.22	-0.47	-	5
Mar-26 105.00	13.59	-	-	-	16.43	-0.84	-	4

	Previous Close	59.90		28/08/25
	VISCOFAN Close	59.70		28/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	0.25	-	-	-	11.86	0.25	-	1
Sep-25 62.98	0.01	-	-	-	10.50	0.02	-	1
Nov-25 62.98	0.49	-	-	-	13.15	0.23	-	1
Dec-25 49.20	10.86	-	-	-	20.03	0.97	-	1
Dec-25 62.98	0.65	-	-	-	13.17	0.26	-	1
Dec-25 64.95	0.21	-	-	-	11.82	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	16.78	-	-	1
Sep-25 57.08	0.11	-	-	-	14.78	-0.10	-	1
Sep-25 59.04	0.50	-	-	-	13.79	-0.35	-	3
Sep-25 61.01	1.54	-	-	-	12.54	-0.75	-	1
Oct-25 51.17	0.01	-	-	-	18.04	-0.01	-	1
Oct-25 57.08	0.36	-	-	-	15.07	-0.19	-	10
Oct-25 59.04	0.89	0.75	0.75	0.75	14.08	-0.39	1	7
Nov-25 59.04	1.33	-	-	-	15.09	-0.41	-	1
Dec-25 53.14	0.36	-	-	-	15.91	-0.13	-	2
Dec-25 55.11	0.68	-	-	-	15.04	-0.23	-	3
Dec-25 57.08	1.22	-	-	-	14.18	-0.37	-	1
Dec-25 59.04	2.05	-	-	-	13.31	-0.54	-	6
Dec-25 61.01	3.19	-	-	-	12.13	-0.72	-	2
Dec-25 62.98	4.69	-	-	-	10.79	-0.89	-	3
Mar-26 55.11	1.07	-	-	-	14.34	-0.27	-	1
Mar-26 57.08	1.68	-	-	-	13.71	-0.38	-	1
Mar-26 59.04	2.52	-	-	-	13.09	-0.52	-	1
Mar-26 62.98	4.95	-	-	-	11.20	-0.81	-	2
Jun-26 58.00	2.52	-	-	-	12.68	-0.46	-	1
Jun-26 60.00	3.54	-	-	-	12.17	-0.59	-	1

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

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

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