DAILY BULLETIN 07/24/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 12,056-- 12,056 -
MINI IBEX-35 1,87312098 2,091 1.22
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 6,9442,16619,240 28,350 0.11
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3568,961--68,961
MINI IBEX-352,48385,05188,768176,302
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,550--6,550
BONO 10----
ACCIONES1,645,6241,652,9774,215,6587,514,259
DIVIDENDOS10,380--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 Close14,067.9024/07/25
    IBEX - 35 Close 14,256.50





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 14,292.3 14,229 14,349 14,20212,012 68,796
    19-Sep-25 14,307.0 14,301 14,321 14,29744 75
    17-Oct-25 14,295.0 - - -- -
    19-Dec-25 14,235.0 - - -- 90
    20-Mar-26 14,230.0 - - -- -
    19-Jun-26 14,074.0 - - -- -
    18-Sep-26 13,999.0 - - -- -
    18-Dec-26 13,918.0 - - -- -
    19-Mar-27 13,912.0 - - -- -
    18-Jun-27 13,760.0 - - -- -
    17-Sep-27 13,690.0 - - -- -
    17-Dec-27 13,622.0 - - -- -
    16-Jun-28 13,498.0 - - -- -
    15-Dec-28 13,368.0 - - -- -
    15-Jun-29 13,260.0 - - -- -
    21-Dec-29 13,152.0 - - -- -
    21-Jun-30 13,036.0 - - -- -




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





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    25-Jul-25 14,278.0 - - -- -
    01-Aug-25 14,281.0 - - -- -
    08-Aug-25 14,287.0 - - -- -
    15-Aug-25 14,292.3 14,240 14,350 14,2051,868 2,440
    19-Sep-25 14,307.0 14,260 14,320 14,2605 42
    17-Oct-25 14,295.0 - - -- -
    19-Dec-25 14,235.0 - - -- 1
    20-Mar-26 14,230.0 - - -- -
    19-Jun-26 14,074.0 - - -- -
    18-Sep-26 13,999.0 - - -- -
    18-Dec-26 13,918.0 - - -- -
    19-Mar-27 13,912.0 - - -- -
    18-Jun-27 13,760.0 - - -- -
    17-Sep-27 13,690.0 - - -- -
    17-Dec-27 13,622.0 - - -- -
    16-Jun-28 13,498.0 - - -- -
    15-Dec-28 13,368.0 - - -- -
    15-Jun-29 13,260.0 - - -- -
    21-Dec-29 13,152.0 - - -- -
    21-Jun-30 13,036.0 - - -- -




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





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 14,292.3 - - -- -
    19-Sep-25 14,307.0 - - -- -




    Previous Close1,251.0024/07/25
    IBEX BANCOS Close 1,281.50





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




    Previous Close1,640.8024/07/25
    IBEX ENERGIA Close 1,650.70





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




    Previous Close387.3024/07/25
    IBEX - 35 Impacto DIV Close 387.30





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 390.0 - - -- -
    19-Sep-25 401.0 - - -- -
    17-Oct-25 434.0 - - -- -
    19-Dec-25 547.0 - - -- 5,725
    18-Dec-26 558.0 - - -- 600
    17-Dec-27 536.0 - - -- 75
    15-Dec-28 527.0 - - -- 150
    21-Dec-29 514.0 - - -- -




    STOCK FUTURES

    Previous Close165.3024/07/25
    ACCIONA Close 169.40





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 169.40 - - -- -




    Previous Close25.0624/07/25
    ACCIONA ENERGIA Close 24.48





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.48 - - -- -




    Previous Close10.7824/07/25
    ACERINOX Close 10.27





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.27 - - -- -




    Previous Close59.9024/07/25
    ACS Close 61.15





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 61.15 - - -- -




    Previous Close23.4724/07/25
    AENA Close 23.60





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.60 - - -- -




    Previous Close10.5224/07/25
    ALMIRALL Close 10.76





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.76 - - -- -




    Previous Close71.2024/07/25
    AMADEUS Close 72.30





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 72.30 - - -- -




    Previous Close29.1224/07/25
    ARCELORMITTAL Close 28.89





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.89 - - -- -




    Previous Close4.9424/07/25
    ATRESMEDIA Close 5.01





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




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




    Previous Close1.5024/07/25
    AUDAX RENOV Close 1.51





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.51 - - -- -




    Previous Close53.2024/07/25
    AUXIL. FF.CC Close 54.30





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 54.30 - - -- -




    Previous Close2.9424/07/25
    B.SABADELL Close 2.96





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.96 - - -- -




    Previous Close11.6024/07/25
    BANKINTER Close 12.38





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 12.39 - - -- -
    19-Sep-25 12.42 12.55 12.65 12.25126 311
    17-Oct-25 12.44 - - -- -
    19-Dec-25 12.18 - - -- -
    20-Mar-26 12.24 - - -- -
    19-Jun-26 12.16 - - -- -
    18-Sep-26 12.06 - - -- -
    18-Dec-26 11.80 - - -- -
    19-Mar-27 11.86 - - -- -
    18-Jun-27 11.78 - - -- -
    17-Sep-27 11.68 - - -- -
    17-Dec-27 11.43 - - -- -
    16-Jun-28 11.41 - - -- -
    15-Dec-28 11.08 - - -- -
    15-Jun-29 11.07 - - -- -
    21-Dec-29 10.75 - - -- -
    21-Jun-30 10.76 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.38 - - -- -




    Previous Close12.8524/07/25
    BBVA Close 13.00





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    25-Jul-25 13.00 - - -- -
    01-Aug-25 13.00 - - -- -
    08-Aug-25 13.01 - - -- -
    15-Aug-25 13.01 - - -- -
    19-Sep-25 13.04 13.05 13.05 13.0168 373
    17-Oct-25 12.76 - - -- -
    19-Dec-25 12.80 - - -- 12,500
    20-Mar-26 12.86 - - -- -
    19-Jun-26 12.52 - - -- -
    18-Sep-26 12.58 - - -- -
    18-Dec-26 12.34 - - -- -
    19-Mar-27 12.40 - - -- -
    18-Jun-27 12.11 - - -- -
    17-Sep-27 12.17 - - -- -
    17-Dec-27 11.97 - - -- -
    16-Jun-28 11.74 - - -- -
    15-Dec-28 11.61 - - -- -
    15-Jun-29 11.38 - - -- -
    21-Dec-29 11.28 - - -- -
    21-Jun-30 11.05 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.00 - - -- -




    Previous Close7.6424/07/25
    CAIXABANK Close 7.94





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 7.95 - - -- -
    19-Sep-25 7.96 8.00 8.00 7.9175 252
    17-Oct-25 7.97 - - -- -
    19-Dec-25 7.85 - - -- -
    20-Mar-26 7.89 - - -- -
    19-Jun-26 7.65 - - -- -
    18-Sep-26 7.68 - - -- -
    18-Dec-26 7.57 - - -- -
    19-Mar-27 7.61 - - -- -
    18-Jun-27 7.38 - - -- -
    17-Sep-27 7.42 - - -- -
    17-Dec-27 7.31 - - -- -
    16-Jun-28 7.20 - - -- -
    15-Dec-28 7.08 - - -- -
    15-Jun-29 6.98 - - -- -
    21-Dec-29 6.88 - - -- -
    21-Jun-30 6.71 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.94 - - -- -




    Previous Close33.1924/07/25
    CELLNEX Close 33.14





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 33.14 - - -- -




    Previous Close25.7024/07/25
    CIE AUTOMOTIVE Close 26.70





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.70 - - -- -




    Previous Close6.0624/07/25
    COLONIAL Close 6.09





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.09 - - -- -




    Previous Close0.2224/07/25
    D. FELGUERA Close 0.23





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.23 - - -- -




    Previous Close17.3224/07/25
    EBRO FOODS Close 17.36





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.36 - - -- -




    Previous Close13.2724/07/25
    ENAGAS Close 13.34





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.34 - - -- -




    Previous Close2.8724/07/25
    ENCE Close 2.88





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.88 - - -- -




    Previous Close25.4524/07/25
    ENDESA Close 25.53





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 25.53 - - -- -




    Previous Close4.6124/07/25
    FAES Close 4.65





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.65 - - -- -




    Previous Close11.6424/07/25
    FCC Close 11.66





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




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




    Previous Close15.2424/07/25
    FCC INM Close 15.35





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 15.40 - - -- -
    20-Mar-26 15.54 - - -- -




    Previous Close45.3624/07/25
    FERROVIAL Close 45.71





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




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




    Previous Close23.0624/07/25
    FLUIDRA Close 23.18





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 23.18 - - -- -




    Previous Close48.8524/07/25
    G.CATALANA O Close 48.85





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.85 - - -- -




    Previous Close3.1924/07/25
    GESTAMP Close 3.21





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.21 - - -- -




    Previous Close66.4024/07/25
    GRENERGY Close 65.10





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 65.10 - - -- -




    Previous Close11.8924/07/25
    GRIFOLS Close 12.20





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.20 - - -- -




    Previous Close8.5024/07/25
    GRIFOLS B Close 8.62





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.62 - - -- -




    Previous Close4.3624/07/25
    IAG Close 4.35





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.35 - - -- -




    Previous Close15.1524/07/25
    IBERDROLA Close 15.25





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    25-Jul-25 15.25 - - -- -
    01-Aug-25 15.26 - - -- -
    08-Aug-25 15.26 - - -- -
    15-Aug-25 15.27 - - -- -
    19-Sep-25 15.30 15.31 15.41 15.3155 4,827
    17-Oct-25 15.32 - - -- -
    19-Dec-25 15.37 - - -- -
    20-Mar-26 15.20 - - -- -
    19-Jun-26 15.27 - - -- -
    18-Sep-26 14.91 - - -- -
    18-Dec-26 14.97 - - -- -
    19-Mar-27 14.81 - - -- -
    18-Jun-27 14.88 - - -- -
    17-Sep-27 14.54 - - -- -
    17-Dec-27 14.61 - - -- -
    16-Jun-28 14.56 - - -- -
    15-Dec-28 14.34 - - -- -
    15-Jun-29 14.30 - - -- -
    21-Dec-29 14.12 - - -- -
    21-Jun-30 14.09 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.25 - - -- -




    Previous Close42.9024/07/25
    INDITEX Close 43.04





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    25-Jul-25 43.04 - - -- -
    01-Aug-25 43.06 - - -- -
    08-Aug-25 43.07 - - -- -
    15-Aug-25 43.09 - - -- -
    19-Sep-25 43.17 43.30 43.61 43.306 75
    17-Oct-25 43.24 - - -- -
    19-Dec-25 43.09 - - -- -
    20-Mar-26 43.28 - - -- -
    19-Jun-26 42.65 - - -- -
    18-Sep-26 42.83 - - -- -
    18-Dec-26 42.74 - - -- -
    19-Mar-27 42.93 - - -- -
    18-Jun-27 42.33 - - -- -
    17-Sep-27 42.53 - - -- -
    17-Dec-27 42.47 - - -- -
    16-Jun-28 42.18 - - -- -
    15-Dec-28 42.39 - - -- -
    15-Jun-29 42.15 - - -- -
    21-Dec-29 42.44 - - -- -
    21-Jun-30 42.23 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 43.04 - - -- -




    Previous Close37.2824/07/25
    INDRA Close 37.94





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 37.99 - - -- -
    19-Sep-25 38.06 38.80 38.94 38.008 100
    17-Oct-25 38.11 - - -- -
    19-Dec-25 38.24 - - -- -
    20-Mar-26 38.41 - - -- -
    19-Jun-26 38.57 - - -- -
    18-Sep-26 38.48 - - -- -
    18-Dec-26 38.64 - - -- -
    19-Mar-27 38.81 - - -- -
    18-Jun-27 38.99 - - -- -
    17-Sep-27 38.81 - - -- -
    17-Dec-27 39.01 - - -- -
    16-Jun-28 39.42 - - -- -
    15-Dec-28 39.49 - - -- -
    15-Jun-29 39.95 - - -- -
    21-Dec-29 40.08 - - -- -
    21-Jun-30 40.59 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 37.94 - - -- -




    Previous Close54.4024/07/25
    LABORAT. ROVI Close 57.15





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 57.15 - - -- -




    Previous Close1.3724/07/25
    LINEA DIRECTA Close 1.36





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.36 - - -- -




    Previous Close27.3424/07/25
    LOGISTA Close 27.66





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.66 - - -- -




    Previous Close3.4324/07/25
    MAPFRE Close 3.48





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.48 - - -- -




    Previous Close7.7224/07/25
    MELIA HOTELS Close 7.66





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.66 - - -- -




    Previous Close11.6924/07/25
    MERLIN Close 11.87





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.87 - - -- -




    Previous Close27.2824/07/25
    NATURGY Close 27.38





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 27.38 - - -- -




    Previous Close0.3224/07/25
    OBRASCON HUARTE Close 0.32





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.32 - - -- -




    Previous Close81.2524/07/25
    PHARMA MAR Close 83.95





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 83.95 - - -- -




    Previous Close3.0224/07/25
    PROSEGUR Close 2.98





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.98 - - -- -




    Previous Close16.2224/07/25
    PUIG Close 16.34





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




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




    Previous Close17.4424/07/25
    REDEIA Close 17.38





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.38 - - -- -




    Previous Close13.2024/07/25
    REPSOL Close 13.47





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.47 - - -- -




    Previous Close3.6224/07/25
    SACYR Close 3.63





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.63 - - -- -




    Previous Close7.3824/07/25
    SANTANDER Close 7.58





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    25-Jul-25 7.58 - - -- -
    01-Aug-25 7.58 - - -- -
    08-Aug-25 7.58 - - -- -
    15-Aug-25 7.59 - - -- -
    19-Sep-25 7.60 7.55 7.59 7.536,606 142,839
    17-Oct-25 7.61 - - -- -
    19-Dec-25 7.50 - - -- -
    20-Mar-26 7.54 - - -- -
    19-Jun-26 7.44 - - -- -
    18-Sep-26 7.47 - - -- -
    18-Dec-26 7.37 - - -- -
    19-Mar-27 7.41 - - -- -
    18-Jun-27 7.30 - - -- -
    17-Sep-27 7.34 - - -- -
    17-Dec-27 7.24 - - -- -
    16-Jun-28 7.18 - - -- -
    15-Dec-28 7.13 - - -- -
    15-Jun-29 7.10 - - -- -
    21-Dec-29 7.08 - - -- -
    21-Jun-30 7.05 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.58 - - -- -




    Previous Close11.0024/07/25
    SOLARIA Close 10.71





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.71 - - -- -




    Previous Close20.8024/07/25
    TECNICAS REUNIDAS Close 20.76





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 20.76 - - -- -




    Previous Close4.5524/07/25
    TELEFONICA Close 4.62





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.62 - - -- -




    Previous Close2.0324/07/25
    UNICAJA Close 2.08





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




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




    Previous Close96.6024/07/25
    VIDRALA Close 98.90





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




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




    Previous Close59.3024/07/25
    VISCOFAN Close 59.20





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 59.20 - - -- -




    DIVIDEND FUTURES

    Previous Close0.41024/07/25
    BBVA DIV Close 0.410





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




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





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    17-Oct-25 0.7060 - - -- -
    19-Dec-25 0.7060 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.3850 - - -- -
    18-Dec-26 0.6700 - - -- -
    17-Dec-27 0.6000 - - -- -
    15-Dec-28 0.6200 - - -- -
    21-Dec-29 0.6200 - - -- -




    Previous Close0.28624/07/25
    CAIXABANK DIV Close 0.286





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




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





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.2864 - - -- -
    19-Sep-25 0.2864 - - -- -
    17-Oct-25 0.2864 - - -- -
    19-Dec-25 0.4304 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.2700 - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4000 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




    Previous Close0.60024/07/25
    GAS NATURAL DIV Close 0.600





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




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





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 1.2000 - - -- -
    19-Sep-25 1.2000 - - -- -
    17-Oct-25 1.2000 - - -- -
    19-Dec-25 1.7000 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.6670 - - -- -
    18-Dec-26 1.6190 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6490 - - -- -




    Previous Close0.64024/07/25
    IBERDROLA DIV Close 0.640





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




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





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.6400 - - -- -
    19-Sep-25 0.6400 - - -- -
    17-Oct-25 0.6400 - - -- -
    19-Dec-25 0.6400 - - -- -
    20-Mar-26 0.2350 - - -- -
    19-Jun-26 0.2350 - - -- -
    18-Dec-26 0.6530 - - -- -
    17-Dec-27 0.6340 - - -- -
    15-Dec-28 0.5890 - - -- -
    21-Dec-29 0.5750 - - -- -




    Previous Close0.84024/07/25
    INDITEX DIV Close 0.840





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




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





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.8400 - - -- -
    19-Sep-25 0.8400 - - -- -
    17-Oct-25 0.8400 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.8050 - - -- -
    18-Dec-26 1.0730 - - -- -
    17-Dec-27 1.0700 - - -- -
    15-Dec-28 1.0100 - - -- -
    21-Dec-29 0.9900 - - -- -




    Previous Close0.97524/07/25
    REPSOL DIV Close 0.975





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




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





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.9750 - - -- -
    19-Sep-25 0.9750 - - -- -
    17-Oct-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- -
    20-Mar-26 0.5000 - - -- -
    19-Jun-26 0.5000 - - -- -
    18-Dec-26 1.0190 - - -- -
    17-Dec-27 0.9580 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- -




    Previous Close0.11024/07/25
    SANTANDER DIV Close 0.110





    FUTURES SANTANDER DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.1100 - - -- -
    19-Sep-25 0.1100 - - -- -
    17-Oct-25 0.1100 - - -- -
    19-Dec-25 0.2410 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.1290 - - -- -
    18-Dec-26 0.2580 - - -- 50
    17-Dec-27 0.2720 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




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





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.1100 - - -- -
    19-Sep-25 0.1100 - - -- 4,204
    17-Oct-25 0.1100 - - -- -
    19-Dec-25 0.2410 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.1290 - - -- -
    18-Dec-26 0.2580 - - -- -
    17-Dec-27 0.2720 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




    Previous Close0.15024/07/25
    TELEFONICA DIV Close 0.150





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




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





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    15-Aug-25 0.1500 - - -- -
    19-Sep-25 0.1500 - - -- -
    17-Oct-25 0.1500 - - -- -
    19-Dec-25 0.3000 - - -- -
    20-Mar-26 - - - -- -
    19-Jun-26 0.1360 - - -- -
    18-Dec-26 0.2720 - - -- -
    17-Dec-27 0.2480 - - -- -
    15-Dec-28 0.2500 - - -- -
    21-Dec-29 0.2500 - - -- -




    IBEX-35 OPTIONS

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






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   12,3001,978.00 ---30.65 1.00-1
    Jul-25 w4   13,0001,278.00 ---26.58 1.00-1
    Jul-25 w4   13,0501,228.00 ---26.29 1.00-1
    Jul-25 w4   13,2001,078.00 ---25.42 1.00-1
    Jul-25 w4   13,400878.00 ---24.25 1.00-1
    Jul-25 w4   13,500778.00 ---23.67 1.00-1
    Jul-25 w4   13,750528.00 ---22.22 1.00-2
    Jul-25 w4   13,825453.00 ---21.78 1.00-1
    Jul-25 w4   13,950329.00 ---21.06 0.98-1
    Jul-25 w4   13,975305.00 ---20.91 0.97-3
    Jul-25 w4   14,000280.00 ---20.77 0.96-4
    Jul-25 w4   14,050233.00 ---20.48 0.93-1
    Jul-25 w4   14,075209.00 ---20.33 0.91-14
    Jul-25 w4   14,100187.00 ---20.18 0.88-3
    Jul-25 w4   14,150144.00 110.00110.00110.0019.89 0.8112
    Jul-25 w4   14,200106.00 125.00125.00125.0019.60 0.7014
    Jul-25 w4   14,25073.00 ---19.31 0.58-3
    Jul-25 w4   14,30047.00 55.0055.0055.0019.10 0.4428
    Jul-25 w4   14,32537.00 ---19.03 0.37-2
    Jul-25 w4   14,40015.00 ---18.85 0.20-2
    Jul-25 w4   14,4508.00 ---18.72 0.11-1
    Jul-25 w4   14,5003.00 ---18.60 0.06-2
    Jul-25 w4   14,5501.00 ---18.48 0.03-1
    Jul-25 w4   14,650- ---18.23 --1
    Jul-25 w4   14,700- ---18.11 --1
    Aug-25 w1   12,9001,381.00 ---24.68 1.00-1
    Aug-25 w1   13,2001,082.00 ---23.05 0.99-1
    Aug-25 w1   13,900418.00 ---19.24 0.83-1
    Aug-25 w1   13,950376.00 ---18.97 0.80-1
    Aug-25 w1   14,000336.00 ---18.70 0.77-1
    Aug-25 w1   14,050297.00 295.00295.00295.0018.43 0.731-
    Aug-25 w1   14,100260.00 ---18.15 0.69-1
    Aug-25 w1   14,150225.00 233.00233.00233.0017.88 0.6412
    Aug-25 w1   14,200193.00 196.00196.00161.0017.61 0.5923
    Aug-25 w1   14,325124.00 101.00101.00101.0017.07 0.4611
    Aug-25 w1   14,350113.00 ---17.01 0.43-1
    Aug-25 w1   14,45074.00 79.0079.0079.0016.78 0.3212
    Aug-25 w1   14,50059.00 ---16.66 0.27-2
    Aug-25 w1   14,55046.00 ---16.55 0.23-1
    Aug-25 w1   14,60035.00 ---16.43 0.19-2
    Aug-25 w1   14,62531.00 20.0020.0020.0016.38 0.1711
    Aug-25 w1   14,65027.00 17.0017.0017.0016.32 0.1512
    Aug-25 w1   14,70020.00 20.0020.0020.0016.20 0.1211
    Aug-25 w1   14,75014.00 ---16.09 0.09-1
    Aug-25 w1   14,80010.00 14.0014.0014.0015.97 0.0712
    Aug-25 w1   14,8507.00 ---15.86 0.05-1
    Aug-25 w2   12,9001,389.00 ---23.23 0.98-1
    Aug-25 w2   13,2501,046.00 ---21.35 0.96-2
    Aug-25 w2   14,200235.00 ---16.26 0.58-1
    Aug-25 w2   14,250205.00 ---15.99 0.54-2
    Aug-25 w2   14,350153.00 ---15.65 0.45-3
    Aug-25 w2   14,400130.00 ---15.54 0.41-1
    Aug-25 w2   14,80025.00 21.0021.0021.0014.66 0.1211
    Aug-25 w2   14,85020.00 20.0020.0020.0014.56 0.1011
    Aug-25   11,7002,590.00 ---28.91 1.00-2
    Aug-25   11,8002,490.00 ---28.39 1.00-1
    Aug-25   12,8001,499.00 ---23.22 0.97-2
    Aug-25   12,9501,352.00 ---22.44 0.96-2
    Aug-25   13,0001,303.00 ---22.18 0.96-3
    Aug-25   13,0501,255.00 ---21.92 0.95-1
    Aug-25   13,3001,016.00 1,016.001,016.001,016.0020.63 0.9213
    Aug-25   13,500831.00 ---19.59 0.88-17
    Aug-25   13,600741.00 ---19.07 0.86-1
    Aug-25   13,650697.00 ---18.82 0.84-2
    Aug-25   13,700653.00 ---18.56 0.83-9
    Aug-25   13,800569.00 ---18.04 0.79-11
    Aug-25   13,900488.00 465.00465.00465.0017.52 0.7514
    Aug-25   13,950449.00 ---17.26 0.72-1
    Aug-25   14,000411.00 368.00368.00368.0017.00 0.701279
    Aug-25   14,050374.00 ---16.74 0.67-14
    Aug-25   14,100339.00 330.00360.00281.0016.49 0.64831
    Aug-25   14,150305.00 ---16.23 0.61-21
    Aug-25   14,200273.00 245.00290.00210.0015.97 0.5722124
    Aug-25   14,250243.00 215.00258.00215.0015.71 0.54720
    Aug-25   14,300214.00 200.00230.00181.0015.47 0.501228
    Aug-25   14,350189.00 ---15.36 0.46-11
    Aug-25   14,400166.00 150.00159.00138.0015.24 0.4338
    Aug-25   14,450145.00 ---15.13 0.39-2
    Aug-25   14,500125.00 105.00112.0095.0015.01 0.36845
    Aug-25   14,550107.00 ---14.89 0.32-3
    Aug-25   14,60091.00 64.0064.0064.0014.78 0.29116
    Aug-25   14,65077.00 ---14.66 0.25-50
    Aug-25   14,70065.00 59.0060.0058.0014.55 0.2244
    Aug-25   14,75054.00 50.0050.0050.0014.43 0.1911
    Aug-25   14,80044.00 30.0030.0030.0014.32 0.17110
    Aug-25   14,85036.00 ---14.20 0.14-1
    Aug-25   14,90029.00 25.0025.0025.0014.09 0.12133
    Aug-25   14,95023.00 ---13.97 0.10-1
    Aug-25   15,00018.00 ---13.86 0.08-36
    Aug-25   15,05014.00 ---13.74 0.07-5
    Sep-25   7,0007,285.00 ---47.22 1.00-1
    Sep-25   7,4006,886.00 ---45.43 1.00-6
    Sep-25   8,0006,288.00 ---42.74 1.00-7
    Sep-25   9,0005,291.00 ---38.27 1.00-1
    Sep-25   9,3004,992.00 ---36.93 1.00-1
    Sep-25   9,4004,893.00 ---36.48 1.00-2
    Sep-25   9,6004,694.00 ---35.59 0.99-1
    Sep-25   10,0004,296.00 ---33.80 0.99-1
    Sep-25   10,5003,799.00 ---31.56 0.99-1
    Sep-25   10,8003,501.00 ---30.22 0.99-2
    Sep-25   11,0003,303.00 ---29.32 0.99-4
    Sep-25   11,1003,204.00 ---28.88 0.99-2
    Sep-25   11,3003,006.00 ---27.98 0.98-33
    Sep-25   11,5002,809.00 ---27.09 0.98-1
    Sep-25   11,8002,515.00 ---25.74 0.97-3
    Sep-25   11,9002,417.00 ---25.30 0.97-1
    Sep-25   12,0002,319.00 ---24.85 0.96-26
    Sep-25   12,2002,125.00 ---23.96 0.95-2
    Sep-25   12,3002,028.00 ---23.51 0.95-1
    Sep-25   12,4001,932.00 1,900.001,900.001,900.0023.06 0.9413
    Sep-25   12,5001,836.00 ---22.61 0.94-5
    Sep-25   12,6001,741.00 ---22.17 0.93-6
    Sep-25   12,7001,647.00 ---21.72 0.92-1
    Sep-25   12,8001,553.00 ---21.27 0.91-4
    Sep-25   12,9001,459.00 ---20.82 0.90-3
    Sep-25   13,0001,367.00 ---20.38 0.89-20
    Sep-25   13,2001,186.00 ---19.48 0.86-1
    Sep-25   13,4001,010.00 ---18.59 0.82-4
    Sep-25   13,500924.00 ---18.14 0.80-8
    Sep-25   13,600840.00 865.00865.00865.0017.69 0.77157
    Sep-25   13,700759.00 ---17.25 0.74-7
    Sep-25   13,800679.00 ---16.80 0.71-7
    Sep-25   13,900603.00 ---16.35 0.68-20
    Sep-25   13,950566.00 ---16.13 0.66-5
    Sep-25   14,000530.00 570.00570.00525.0015.90 0.642105
    Sep-25   14,100460.00 455.00455.00455.0015.46 0.6017
    Sep-25   14,150427.00 ---15.23 0.58-1
    Sep-25   14,200395.00 ---15.01 0.56-271
    Sep-25   14,250363.00 ---14.78 0.54-3
    Sep-25   14,300333.00 300.00334.00300.0014.56 0.51221
    Sep-25   14,350307.00 330.00330.00330.0014.47 0.4966
    Sep-25   14,400283.00 303.00303.00260.0014.40 0.46733
    Sep-25   14,500238.00 215.00215.00215.0014.26 0.4218
    Sep-25   14,550217.00 ---14.20 0.39-3
    Sep-25   14,600198.00 195.00195.00195.0014.13 0.3714
    Sep-25   14,700162.00 ---13.99 0.32-4
    Sep-25   14,800132.00 ---13.85 0.28-35
    Sep-25   14,850118.00 ---13.78 0.26-25
    Sep-25   14,900105.00 ---13.71 0.24-5
    Sep-25   15,00083.00 72.0072.0072.0013.58 0.20154
    Sep-25   15,05073.00 60.0060.0050.0013.51 0.1821
    Sep-25   15,10064.00 ---13.44 0.16-2
    Sep-25   15,20049.00 ---13.30 0.13-11
    Sep-25   15,30037.00 ---13.17 0.10-11
    Sep-25   15,40027.00 ---13.03 0.08-10
    Sep-25   15,50019.00 ---12.89 0.06-5
    Oct-25   14,100527.00 ---15.44 0.58-1
    Dec-25   6,6007,577.00 ---41.36 0.99-3
    Dec-25   7,3006,884.00 ---38.93 0.99-39
    Dec-25   7,4006,785.00 ---38.59 0.99-35
    Dec-25   7,5006,686.00 ---38.24 0.99-36
    Dec-25   7,6006,587.00 ---37.89 0.99-31
    Dec-25   8,4005,797.00 ---35.12 0.99-1
    Dec-25   8,6005,600.00 ---34.43 0.98-5,000
    Dec-25   9,0005,207.00 ---33.04 0.98-400
    Dec-25   9,4004,815.00 ---31.66 0.98-1
    Dec-25   9,5004,717.00 ---31.31 0.98-20
    Dec-25   9,6004,619.00 ---30.96 0.97-20
    Dec-25   9,8004,424.00 ---30.27 0.97-1
    Dec-25   10,0004,229.00 ---29.58 0.97-1
    Dec-25   10,1004,132.00 ---29.23 0.97-1
    Dec-25   10,2004,035.00 ---28.88 0.96-2
    Dec-25   10,4003,841.00 ---28.19 0.96-1
    Dec-25   10,6003,649.00 ---27.50 0.95-18,000
    Dec-25   10,8003,456.00 ---26.80 0.95-32
    Dec-25   11,0003,265.00 ---26.11 0.94-10,001
    Dec-25   11,1003,170.00 ---25.76 0.94-1,500
    Dec-25   11,2003,075.00 ---25.42 0.93-1,000
    Dec-25   11,3002,980.00 ---25.07 0.93-6,000
    Dec-25   11,4002,886.00 ---24.73 0.92-15,002
    Dec-25   11,5002,792.00 ---24.38 0.92-1,506
    Dec-25   11,6002,698.00 ---24.03 0.91-11,001
    Dec-25   11,7002,605.00 ---23.69 0.91-3
    Dec-25   11,8002,512.00 ---23.34 0.90-3,001
    Dec-25   11,9002,420.00 ---22.99 0.89-5,022
    Dec-25   12,0002,328.00 ---22.65 0.89-23
    Dec-25   12,3002,056.00 ---21.61 0.86-5
    Dec-25   12,4001,967.00 ---21.26 0.85-14
    Dec-25   12,6001,790.00 ---20.57 0.83-1
    Dec-25   12,8001,617.00 ---19.87 0.81-3
    Dec-25   12,9001,532.00 ---19.53 0.80-9
    Dec-25   13,0001,448.00 ---19.18 0.78-20
    Dec-25   13,1001,364.00 ---18.83 0.77-3
    Dec-25   13,2001,283.00 ---18.49 0.75-2
    Dec-25   13,3001,202.00 ---18.14 0.73-21
    Dec-25   13,4001,123.00 ---17.79 0.72-10
    Dec-25   13,5001,046.00 ---17.45 0.70-10
    Dec-25   13,600970.00 ---17.10 0.68-9
    Dec-25   13,700896.00 ---16.75 0.65-11
    Dec-25   13,800824.00 ---16.41 0.63-6
    Dec-25   13,900754.00 ---16.06 0.61-22
    Dec-25   14,000687.00 ---15.71 0.58-15
    Dec-25   14,100622.00 ---15.37 0.55-8
    Dec-25   14,200560.00 600.00600.00600.0015.02 0.5313
    Dec-25   14,300505.00 ---14.82 0.50-3
    Dec-25   14,400456.00 455.00455.00455.0014.70 0.4714
    Dec-25   14,500410.00 ---14.58 0.44-16
    Dec-25   14,600367.00 ---14.46 0.41-22
    Dec-25   14,700327.00 ---14.33 0.38-6
    Dec-25   14,800290.00 ---14.21 0.35-46
    Dec-25   14,900256.00 ---14.09 0.32-10
    Dec-25   15,000225.00 212.00212.00212.0013.97 0.29512
    Dec-25   15,100196.00 ---13.85 0.27-101
    Dec-25   15,200170.00 145.00145.00145.0013.72 0.2417
    Dec-25   15,300146.00 ---13.60 0.21-1
    Dec-25   15,400125.00 ---13.48 0.19-1
    Dec-25   15,500106.00 ---13.36 0.17-3,003
    Dec-25   15,60090.00 ---13.24 0.15-1
    Dec-25   15,70075.00 ---13.12 0.13-20
    Dec-25   16,00042.00 ---12.75 0.08-1
    Mar-26   9,0005,200.00 ---30.34 0.96-5
    Mar-26   10,1004,147.00 ---27.12 0.94-1
    Mar-26   10,5003,770.00 ---25.95 0.93-1
    Mar-26   10,7003,583.00 ---25.37 0.92-1
    Mar-26   11,2003,121.00 ---23.90 0.90-4
    Mar-26   12,8001,723.00 ---19.22 0.77-1
    Mar-26   12,9001,641.00 ---18.92 0.75-1
    Mar-26   13,0001,561.00 ---18.63 0.74-2
    Mar-26   13,6001,105.00 ---16.87 0.65-2
    Mar-26   13,7001,034.00 ---16.58 0.63-1
    Mar-26   13,800964.00 ---16.29 0.61-20
    Mar-26   14,000830.00 ---15.70 0.57-1
    Mar-26   14,400600.00 ---14.82 0.48-1
    Mar-26   14,500553.00 ---14.70 0.46-1
    Mar-26   14,700464.00 ---14.46 0.41-21
    Mar-26   14,800424.00 ---14.34 0.39-2
    Mar-26   15,100315.00 ---13.97 0.32-20
    Mar-26   15,600178.00 ---13.36 0.21-20
    Mar-26   15,700157.00 ---13.24 0.19-20
    Jun-26   11,4002,884.00 ---23.22 0.84-32
    Jun-26   14,900449.00 ---14.52 0.36-2
    Jun-26   15,000411.00 ---14.37 0.34-1
    Jun-26   15,200342.00 ---14.07 0.30-1
    Sep-26   12,2002,210.00 ---20.34 0.75-32
    Dec-26   8,3005,591.00 ---29.52 0.93-655
    Dec-26   8,6005,316.00 ---28.82 0.92-1,250
    Dec-26   10,5003,630.00 ---24.41 0.85-30
    Dec-26   12,2002,242.00 ---20.46 0.73-32
    Dec-26   13,0001,653.00 ---18.60 0.65-1
    Dec-26   13,7001,189.00 ---16.98 0.56-2
    Dec-27   14,0001,272.00 ---17.75 0.49-2









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   13,050- 8.008.008.0026.29 -48
    Jul-25 w4   13,100- ---26.00 --4
    Jul-25 w4   13,150- ---25.71 --2
    Jul-25 w4   13,200- ---25.42 --1
    Jul-25 w4   13,350- ---24.54 --2
    Jul-25 w4   13,400- ---24.25 --1
    Jul-25 w4   13,500- ---23.67 --4
    Jul-25 w4   13,550- ---23.38 --10
    Jul-25 w4   13,600- ---23.09 --6
    Jul-25 w4   13,650- ---22.80 --13
    Jul-25 w4   13,700- ---22.51 --15
    Jul-25 w4   13,725- ---22.36 --3
    Jul-25 w4   13,750- ---22.22 --3
    Jul-25 w4   13,775- ---22.07 --1
    Jul-25 w4   13,800- ---21.93 --5
    Jul-25 w4   13,825- ---21.78 --3
    Jul-25 w4   13,850- ---21.64 --6
    Jul-25 w4   13,875- ---21.49 -0.01-1
    Jul-25 w4   13,900- ---21.35 -0.01-8
    Jul-25 w4   13,9251.00 ---21.20 -0.01-3
    Jul-25 w4   13,9501.00 ---21.06 -0.02-16
    Jul-25 w4   13,9752.00 ---20.91 -0.03-7
    Jul-25 w4   14,0002.00 3.003.003.0020.77 -0.04116
    Jul-25 w4   14,0253.00 ---20.62 -0.05-4
    Jul-25 w4   14,0505.00 12.0012.0012.0020.48 -0.0715
    Jul-25 w4   14,0756.00 8.0012.008.0020.33 -0.0922
    Jul-25 w4   14,1009.00 9.009.009.0020.18 -0.1214
    Jul-25 w4   14,15016.00 ---19.89 -0.19-1
    Jul-25 w4   14,25045.00 50.0050.0050.0019.31 -0.4211
    Jul-25 w4   14,400137.00 149.00149.00149.0018.85 -0.8011
    Aug-25 w1   13,1001.00 ---23.59 -0.01-1
    Aug-25 w1   13,2002.00 ---23.05 -0.01-1
    Aug-25 w1   13,3003.00 ---22.51 -0.02-1
    Aug-25 w1   13,5007.00 7.007.007.0021.42 -0.0413
    Aug-25 w1   13,5509.00 ---21.15 -0.05-2
    Aug-25 w1   13,60011.00 ---20.87 -0.06-1
    Aug-25 w1   13,65013.00 ---20.60 -0.07-2
    Aug-25 w1   13,70017.00 ---20.33 -0.08-25
    Aug-25 w1   13,75020.00 25.0025.0025.0020.06 -0.1012
    Aug-25 w1   13,77523.00 27.0027.0027.0019.92 -0.1111
    Aug-25 w1   13,80025.00 27.0028.0027.0019.79 -0.1224
    Aug-25 w1   13,82528.00 25.0025.0025.0019.65 -0.1311
    Aug-25 w1   13,85031.00 ---19.51 -0.14-5
    Aug-25 w1   13,90038.00 ---19.24 -0.17-6
    Aug-25 w1   13,95046.00 ---18.97 -0.20-5
    Aug-25 w1   14,00055.00 52.0052.0052.0018.70 -0.2314
    Aug-25 w1   14,05066.00 69.0069.0069.0018.43 -0.2711
    Aug-25 w1   14,10079.00 80.0080.0071.0018.15 -0.3122
    Aug-25 w1   14,12587.00 75.0075.0075.0018.02 -0.3411
    Aug-25 w1   14,15095.00 80.00100.0080.0017.88 -0.3622
    Aug-25 w1   14,200112.00 115.00115.00115.0017.61 -0.4111
    Aug-25 w1   14,225122.00 110.00110.00110.0017.47 -0.4311
    Aug-25 w1   14,300155.00 142.00142.00142.0017.13 -0.5211
    Aug-25 w2   13,50021.00 26.0026.0026.0020.01 -0.0812
    Aug-25 w2   13,55025.00 ---19.74 -0.09-1
    Aug-25 w2   13,60029.00 ---19.48 -0.10-1
    Aug-25 w2   13,65033.00 ---19.21 -0.12-1
    Aug-25 w2   13,75044.00 ---18.67 -0.15-5
    Aug-25 w2   13,80051.00 ---18.40 -0.17-1
    Aug-25 w2   13,85058.00 ---18.14 -0.20-5
    Aug-25 w2   13,90067.00 ---17.87 -0.22-2
    Aug-25 w2   13,95077.00 ---17.60 -0.25-2
    Aug-25 w2   14,00088.00 80.0080.0080.0017.33 -0.2811
    Aug-25 w2   14,200148.00 155.00155.00155.0016.26 -0.421-
    Aug-25 w2   14,250168.00 ---15.99 -0.46-2
    Aug-25 w2   14,450273.00 ---15.43 -0.63-1
    Aug-25   12,1002.00 ---26.84 -0.01-81
    Aug-25   12,2002.00 ---26.32 -0.01-61
    Aug-25   12,5004.00 ---24.77 -0.01-43
    Aug-25   12,6005.00 5.005.005.0024.25 -0.024144
    Aug-25   12,8008.00 ---23.22 -0.03-16
    Aug-25   12,8509.00 ---22.96 -0.03-2
    Aug-25   12,90010.00 ---22.70 -0.03-6
    Aug-25   13,00013.00 ---22.18 -0.04-27
    Aug-25   13,05014.00 ---21.92 -0.04-1
    Aug-25   13,10016.00 ---21.66 -0.05-7
    Aug-25   13,20020.00 ---21.15 -0.06-10
    Aug-25   13,25022.00 ---20.89 -0.07-1
    Aug-25   13,30025.00 ---20.63 -0.08-5
    Aug-25   13,35028.00 ---20.37 -0.08-6
    Aug-25   13,40032.00 ---20.11 -0.09-9
    Aug-25   13,45035.00 ---19.85 -0.10-7
    Aug-25   13,50039.00 ---19.59 -0.11-11
    Aug-25   13,55044.00 ---19.33 -0.13-104
    Aug-25   13,60049.00 50.0050.0050.0019.07 -0.1428
    Aug-25   13,65055.00 ---18.82 -0.16-6
    Aug-25   13,70062.00 60.0060.0060.0018.56 -0.17216
    Aug-25   13,75069.00 ---18.30 -0.19-2
    Aug-25   13,80077.00 ---18.04 -0.21-13
    Aug-25   13,85086.00 ---17.78 -0.23-3
    Aug-25   13,90096.00 99.0099.0085.0017.52 -0.25813
    Aug-25   13,950107.00 101.00105.00101.0017.26 -0.28211
    Aug-25   14,000119.00 98.00120.0098.0017.00 -0.301060
    Aug-25   14,050132.00 110.00136.00110.0016.74 -0.3359
    Aug-25   14,100147.00 140.00150.00140.0016.49 -0.3658
    Aug-25   14,150163.00 ---16.23 -0.39-1
    Aug-25   14,200181.00 ---15.97 -0.43-16
    Aug-25   14,250200.00 ---15.71 -0.46-16
    Aug-25   14,300222.00 ---15.47 -0.50-6
    Aug-25   14,350247.00 217.00217.00217.0015.36 -0.5333
    Aug-25   14,400273.00 ---15.24 -0.57-1
    Aug-25   14,450302.00 ---15.13 -0.61-15
    Aug-25   14,500332.00 325.00325.00325.0015.01 -0.64140
    Aug-25   14,600399.00 ---14.78 -0.71-2
    Aug-25   14,950680.00 ---13.97 -0.90-1
    Sep-25   6,400- ---49.67 --1
    Sep-25   6,600- ---48.78 --2
    Sep-25   6,900- ---47.43 --1
    Sep-25   8,000- ---42.51 --1
    Sep-25   8,400- ---40.72 --1
    Sep-25   8,500- ---40.28 --10
    Sep-25   8,600- ---39.83 --2
    Sep-25   8,700- ---39.38 --7
    Sep-25   8,800- ---38.93 --7
    Sep-25   8,900- ---38.49 --12
    Sep-25   9,0001.00 ---38.04 --13
    Sep-25   9,1001.00 ---37.59 --5
    Sep-25   9,2001.00 ---37.15 --5
    Sep-25   9,3001.00 ---36.70 --2
    Sep-25   9,4001.00 ---36.25 --3
    Sep-25   9,5001.00 ---35.80 --5
    Sep-25   9,7001.00 ---34.91 --5
    Sep-25   9,8001.00 ---34.46 --5
    Sep-25   9,9002.00 ---34.01 --27
    Sep-25   10,0002.00 ---33.57 --7
    Sep-25   10,1002.00 ---33.12 --7
    Sep-25   10,2002.00 ---32.67 --6
    Sep-25   10,3003.00 ---32.22 --11
    Sep-25   10,4003.00 ---31.78 --18
    Sep-25   10,5003.00 ---31.33 -0.01-8
    Sep-25   10,6004.00 ---30.88 -0.01-11
    Sep-25   10,7004.00 ---30.44 -0.01-16
    Sep-25   10,8005.00 ---29.99 -0.01-5
    Sep-25   10,9005.00 ---29.54 -0.01-10
    Sep-25   11,0006.00 ---29.09 -0.01-101
    Sep-25   11,1006.00 ---28.65 -0.01-100
    Sep-25   11,2007.00 ---28.20 -0.01-10
    Sep-25   11,3008.00 ---27.75 -0.01-3
    Sep-25   11,50010.00 ---26.86 -0.02-2
    Sep-25   11,60012.00 ---26.41 -0.02-4
    Sep-25   11,70013.00 ---25.96 -0.02-5
    Sep-25   11,90016.00 ---25.07 -0.03-22
    Sep-25   12,00018.00 ---24.62 -0.03-60
    Sep-25   12,10021.00 ---24.17 -0.04-1
    Sep-25   12,20023.00 ---23.73 -0.04-12
    Sep-25   12,30026.00 ---23.28 -0.05-7
    Sep-25   12,40030.00 ---22.83 -0.05-13
    Sep-25   12,50033.00 ---22.38 -0.06-11
    Sep-25   12,60038.00 ---21.94 -0.07-6
    Sep-25   12,70043.00 ---21.49 -0.08-102
    Sep-25   12,80048.00 ---21.04 -0.08-13
    Sep-25   12,90055.00 ---20.59 -0.10-7
    Sep-25   13,00062.00 62.0062.0062.0020.15 -0.11244
    Sep-25   13,10070.00 ---19.70 -0.12-9
    Sep-25   13,20079.00 ---19.25 -0.14-8
    Sep-25   13,25084.00 ---19.03 -0.15-2
    Sep-25   13,30090.00 ---18.80 -0.16-6
    Sep-25   13,400102.00 ---18.36 -0.17-3
    Sep-25   13,500116.00 ---17.91 -0.20-10
    Sep-25   13,550123.00 ---17.69 -0.21-2
    Sep-25   13,600131.00 ---17.46 -0.22-11
    Sep-25   13,700149.00 ---17.02 -0.25-5
    Sep-25   13,750159.00 ---16.79 -0.26-1
    Sep-25   13,800170.00 150.00162.00150.0016.57 -0.28211
    Sep-25   13,900193.00 ---16.12 -0.31-20
    Sep-25   13,950205.00 202.00202.00202.0015.90 -0.3314
    Sep-25   14,000219.00 223.00223.00203.0015.67 -0.353101
    Sep-25   14,050233.00 ---15.45 -0.37-3
    Sep-25   14,100249.00 ---15.23 -0.39-5
    Sep-25   14,200283.00 275.00285.00275.0014.78 -0.4426
    Sep-25   14,300321.00 322.00322.00322.0014.33 -0.4813
    Sep-25   14,350345.00 340.00340.00340.0014.24 -0.5122
    Sep-25   14,400370.00 ---14.17 -0.53-4
    Sep-25   14,500425.00 411.00411.00411.0014.03 -0.5817
    Sep-25   14,600485.00 ---13.90 -0.63-2
    Sep-25   15,000770.00 ---13.35 -0.80-1
    Sep-25   15,100852.00 ---13.21 -0.84-1
    Oct-25   14,000289.00 297.00297.00297.0015.36 -0.3712
    Oct-25   14,100319.00 317.00317.00317.0014.93 -0.4111
    Dec-25   6,5001.00 ---40.83 --1
    Dec-25   6,6001.00 ---40.48 --2
    Dec-25   6,9002.00 ---39.44 --1
    Dec-25   7,0002.00 ---39.09 --711
    Dec-25   7,4003.00 ---37.71 --2
    Dec-25   7,6003.00 ---37.01 --2
    Dec-25   7,9004.00 ---35.97 --4
    Dec-25   8,0004.00 ---35.63 --10
    Dec-25   8,1005.00 ---35.28 --1
    Dec-25   8,3006.00 ---34.59 -0.01-5
    Dec-25   8,6008.00 ---33.55 -0.01-5,002
    Dec-25   8,7008.00 ---33.20 -0.01-1
    Dec-25   8,90010.00 ---32.51 -0.01-2
    Dec-25   9,00010.00 ---32.16 -0.01-503
    Dec-25   9,10011.00 ---31.82 -0.01-1
    Dec-25   9,40014.00 ---30.78 -0.01-1
    Dec-25   9,50016.00 ---30.43 -0.01-9
    Dec-25   9,60017.00 ---30.08 -0.02-2
    Dec-25   9,90021.00 ---29.04 -0.02-1
    Dec-25   10,00023.00 ---28.70 -0.02-6
    Dec-25   10,10025.00 ---28.35 -0.02-1
    Dec-25   10,20026.00 ---28.00 -0.03-2
    Dec-25   10,50033.00 ---26.96 -0.03-12
    Dec-25   10,60035.00 ---26.62 -0.03-18,000
    Dec-25   10,80041.00 ---25.92 -0.04-32
    Dec-25   10,90044.00 ---25.58 -0.04-1
    Dec-25   11,00047.00 ---25.23 -0.05-10,010
    Dec-25   11,10051.00 ---24.88 -0.05-1,500
    Dec-25   11,20055.00 ---24.54 -0.05-1,000
    Dec-25   11,30059.00 ---24.19 -0.06-6,001
    Dec-25   11,40063.00 ---23.85 -0.06-15,002
    Dec-25   11,50068.00 ---23.50 -0.07-1,511
    Dec-25   11,60073.00 ---23.15 -0.07-11,002
    Dec-25   11,70078.00 ---22.81 -0.08-10
    Dec-25   11,80084.00 86.0086.0086.0022.46 -0.0813,007
    Dec-25   11,90090.00 ---22.11 -0.09-5,015
    Dec-25   12,00097.00 ---21.77 -0.10-47
    Dec-25   12,100104.00 ---21.42 -0.10-160
    Dec-25   12,200111.00 ---21.07 -0.11-357
    Dec-25   12,300120.00 ---20.73 -0.12-2
    Dec-25   12,400129.00 ---20.38 -0.13-153
    Dec-25   12,500138.00 ---20.03 -0.14-10
    Dec-25   12,600149.00 ---19.69 -0.15-3
    Dec-25   12,700160.00 ---19.34 -0.16-107
    Dec-25   12,800172.00 ---18.99 -0.17-6
    Dec-25   12,900185.00 ---18.65 -0.19-6
    Dec-25   13,000199.00 190.00191.00190.0018.30 -0.2025,029
    Dec-25   13,100215.00 218.00218.00218.0017.95 -0.22113
    Dec-25   13,200231.00 240.00240.00223.0017.61 -0.23219
    Dec-25   13,300249.00 ---17.26 -0.25-1
    Dec-25   13,400268.00 265.00265.00265.0016.91 -0.2714
    Dec-25   13,500289.00 ---16.57 -0.29-21
    Dec-25   13,600312.00 ---16.22 -0.31-268
    Dec-25   13,700336.00 ---15.87 -0.33-1
    Dec-25   13,800363.00 ---15.53 -0.36-2
    Dec-25   13,900392.00 ---15.18 -0.38-5
    Dec-25   14,000423.00 420.00420.00420.0014.83 -0.4115
    Dec-25   14,100457.00 ---14.49 -0.44-1
    Dec-25   14,200493.00 ---14.14 -0.47-3
    Dec-25   14,300538.00 538.00538.00532.0013.94 -0.5022
    Dec-25   14,500642.00 ---13.70 -0.56-5
    Dec-25   14,600699.00 ---13.58 -0.59-1
    Dec-25   14,700758.00 ---13.45 -0.62-2
    Dec-25   15,000956.00 ---13.09 -0.71-1
    Dec-25   16,0001,782.00 ---11.87 -0.93-1
    Mar-26   8,00012.00 ---31.77 -0.01-4
    Mar-26   9,90046.00 ---26.21 -0.04-1
    Mar-26   10,00049.00 ---25.92 -0.04-6
    Mar-26   10,20055.00 ---25.33 -0.04-1
    Mar-26   10,70075.00 ---23.87 -0.06-2
    Mar-26   11,200101.00 ---22.40 -0.08-10
    Mar-26   11,500120.00 ---21.52 -0.10-1
    Mar-26   11,600128.00 ---21.23 -0.10-2
    Mar-26   11,800144.00 ---20.65 -0.11-2
    Mar-26   12,000162.00 ---20.06 -0.13-2
    Mar-26   12,500217.00 ---18.60 -0.17-1
    Mar-26   12,900275.00 ---17.42 -0.22-20
    Mar-26   13,000292.00 ---17.13 -0.23-1
    Mar-26   13,200330.00 ---16.55 -0.26-1
    Mar-26   13,500395.00 ---15.67 -0.31-2
    Mar-26   14,300651.00 ---13.44 -0.49-5
    Mar-26   15,0001,047.00 ---12.59 -0.67-8
    Mar-26   15,2001,183.00 ---12.35 -0.72-3
    Mar-26   15,3001,255.00 ---12.23 -0.74-2
    Mar-26   15,4001,329.00 ---12.10 -0.76-2
    Mar-26   15,5001,405.00 ---11.98 -0.79-2
    Mar-26   15,7001,564.00 ---11.74 -0.83-1
    Mar-26   16,5002,267.00 ---10.76 -0.94-3
    Jun-26   8,00031.00 ---30.55 -0.02-300
    Jun-26   9,50073.00 ---26.35 -0.05-350
    Jun-26   10,200105.00 ---24.40 -0.07-1
    Jun-26   10,900149.00 ---22.44 -0.10-1
    Jun-26   11,300182.00 ---21.32 -0.12-32
    Jun-26   11,400191.00 ---21.04 -0.12-32
    Jun-26   11,500200.00 ---20.76 -0.13-32
    Jun-26   11,600210.00 ---20.48 -0.14-32
    Jun-26   12,000256.00 ---19.37 -0.17-1
    Jun-26   12,500326.00 ---17.97 -0.22-1
    Jun-26   13,000417.00 ---16.57 -0.28-1
    Sep-26   14,100837.00 ---13.34 -0.48-1
    Dec-26   8,60082.00 ---25.95 -0.04-1,250
    Dec-26   11,300288.00 ---19.68 -0.15-1
    Dec-26   13,000591.00 ---15.73 -0.32-1
    Mar-27   13,800908.00 ---13.95 -0.43-32




    STOCK OPTIONS

    Previous Close165.3024/07/25
    ACCIONA Close 169.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   155.0015.33 ---31.29 0.89-5
    Aug-25   165.007.42 ---28.86 0.66-1
    Aug-25   170.004.45 ---27.74 0.50-1
    Aug-25   180.001.16 ---26.76 0.19-10
    Sep-25   135.0035.14 ---33.50 0.97-2
    Dec-25   135.0037.33 ---31.83 0.90-4
    Dec-25   140.0033.04 ---30.97 0.86-3
    Dec-25   145.0028.86 ---30.12 0.83-3
    Dec-25   150.0024.91 ---29.26 0.78-1
    Dec-25   155.0021.17 ---28.41 0.73-1
    Dec-25   160.0017.63 ---27.55 0.68-3
    Mar-26   125.0047.89 ---31.69 0.91-6
    Mar-26   135.0039.33 ---30.33 0.86-1
    Mar-26   150.0027.56 ---28.29 0.76-4
    Mar-26   160.0020.66 ---26.94 0.67-3
    Jun-26   130.0044.84 ---28.95 0.88-4
    Jun-26   135.0040.69 ---28.43 0.85-1
    Jun-26   175.0014.86 ---24.76 0.52-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   110.00- ---41.66 --1
    Aug-25   125.00- ---38.03 --3
    Aug-25   145.000.14 ---33.19 -0.02-1
    Aug-25   150.000.33 ---31.98 -0.06-6
    Aug-25   155.000.71 ---30.77 -0.11-4
    Aug-25   160.001.46 ---29.56 -0.20-1
    Sep-25   82.00- ---44.16 --188
    Sep-25   94.00- ---41.64 --5
    Sep-25   100.00- ---40.37 --5
    Sep-25   115.000.02 ---37.21 --3
    Sep-25   120.000.05 ---36.16 -0.01-5
    Sep-25   125.000.10 ---35.11 -0.01-2
    Sep-25   135.000.31 ---33.00 -0.03-1
    Sep-25   140.000.54 ---31.95 -0.06-1
    Sep-25   155.002.24 ---28.79 -0.20-1
    Sep-25   160.003.36 ---27.74 -0.28-2
    Dec-25   82.000.02 ---40.65 --230
    Dec-25   100.000.14 ---37.57 -0.01-1
    Dec-25   105.000.21 ---36.71 -0.01-1
    Dec-25   115.000.47 ---35.00 -0.03-2
    Dec-25   130.001.38 ---32.43 -0.08-4
    Mar-26   82.000.09 ---37.51 --47
    Mar-26   150.006.38 ---28.27 -0.25-2




    Previous Close25.0624/07/25
    ACCIONA ENERGIA Close 24.48






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   25.000.47 ---28.38 0.40-1
    Aug-25   26.000.19 0.300.300.3028.35 0.2133
    Sep-25   23.002.04 ---29.30 0.73-1
    Sep-25   25.000.90 ---28.14 0.46-1
    Sep-25   27.000.31 ---27.95 0.21-1
    Dec-25   18.006.74 ---32.21 0.95-10
    Dec-25   21.004.14 ---30.29 0.82-13









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   15.50- ---35.51 --10
    Sep-25   18.500.02 ---33.26 -0.01-2




    Previous Close10.7824/07/25
    ACERINOX Close 10.27






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   10.500.14 0.350.350.3522.65 0.361010
    Aug-25   11.000.03 ---21.51 0.11-2
    Sep-25   10.500.28 ---22.51 0.43-18
    Sep-25   11.000.12 ---21.49 0.23-21
    Sep-25   11.500.04 ---20.46 0.09-15
    Sep-25   12.000.01 ---19.44 0.03-4
    Oct-25   12.000.02 ---19.54 0.06-1
    Dec-25   8.002.40 ---29.28 0.93-3
    Dec-25   9.001.53 ---26.48 0.82-1
    Dec-25   9.501.14 ---25.09 0.73-4
    Dec-25   9.750.96 ---24.39 0.68-25
    Dec-25   10.000.80 0.890.890.8923.69 0.6211
    Dec-25   10.500.53 ---22.47 0.49-24
    Dec-25   11.000.32 ---21.45 0.35-26
    Dec-25   11.500.17 ---20.42 0.23-44
    Dec-25   12.000.08 ---19.40 0.13-50
    Dec-25   12.500.03 ---18.38 0.06-1
    Dec-25   14.00- ---15.31 --45
    Mar-26   10.000.92 ---24.51 0.61-3
    Mar-26   10.500.64 0.701.000.7023.24 0.50440
    Mar-26   11.000.41 ---22.05 0.38-32
    Mar-26   11.500.25 ---20.87 0.27-1
    Jun-26   9.001.72 ---28.07 0.76-5
    Jun-26   10.001.05 ---25.50 0.60-5
    Jun-26   10.500.79 ---24.39 0.50-10
    Jun-26   11.500.40 ---22.57 0.32-25
    Jun-26   12.000.26 ---21.67 0.24-1
    Jun-26   12.500.16 ---20.76 0.17-25
    Sep-26   9.001.78 ---29.48 0.74-1
    Dec-26   9.001.88 ---30.27 0.72-50
    Dec-26   9.251.71 ---29.73 0.69-3
    Dec-26   9.501.55 ---29.18 0.66-7
    Dec-26   9.751.41 ---28.64 0.62-2
    Jun-27   9.001.98 ---31.20 0.71-75









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   9.250.02 ---27.09 -0.05-1
    Aug-25   9.500.03 ---26.25 -0.10-7
    Aug-25   9.750.07 ---25.42 -0.19-1
    Aug-25   10.000.13 0.090.120.0924.58 -0.31238
    Aug-25   10.500.36 ---23.16 -0.64-12
    Aug-25   11.501.23 1.051.051.0520.89 -1.0075-
    Sep-25   8.250.01 ---27.90 -0.02-15
    Sep-25   8.500.01 ---27.19 -0.03-104
    Sep-25   8.750.03 ---26.47 -0.05-40
    Sep-25   9.000.04 ---25.76 -0.09-10
    Sep-25   9.250.07 ---25.04 -0.13-263
    Sep-25   9.500.11 ---24.33 -0.19-123
    Sep-25   9.750.16 0.110.110.1123.62 -0.2611
    Sep-25   10.000.24 ---22.90 -0.36-66
    Sep-25   10.500.47 ---21.66 -0.58-156
    Sep-25   11.000.81 ---20.64 -0.79-8
    Oct-25   9.500.16 0.120.130.1223.91 -0.2222
    Oct-25   9.750.23 0.130.130.1323.22 -0.2911
    Oct-25   10.500.53 0.450.450.4521.33 -0.5511
    Dec-25   8.000.06 ---28.41 -0.07-1
    Dec-25   8.500.10 ---27.01 -0.11-27
    Dec-25   9.000.17 ---25.61 -0.18-46
    Dec-25   9.250.22 ---24.92 -0.22-4
    Dec-25   9.500.28 ---24.22 -0.27-6
    Dec-25   10.000.44 0.350.380.3522.82 -0.3877
    Dec-25   10.500.66 ---21.60 -0.52-237
    Dec-25   11.000.95 ---20.58 -0.67-27
    Dec-25   12.001.75 ---18.53 -0.92-2
    Mar-26   7.000.06 ---29.76 -0.05-150
    Mar-26   7.250.08 ---29.09 -0.07-150
    Mar-26   7.500.10 ---28.41 -0.08-150
    Mar-26   7.750.12 ---27.74 -0.10-150
    Mar-26   8.000.15 0.100.100.1027.07 -0.1311
    Mar-26   8.500.23 ---25.72 -0.18-10
    Mar-26   8.750.28 ---25.04 -0.22-1
    Mar-26   9.000.34 ---24.37 -0.26-30
    Mar-26   9.250.41 ---23.70 -0.30-23
    Mar-26   9.750.57 ---22.35 -0.40-4
    Mar-26   10.000.67 0.590.590.5921.68 -0.462525
    Jun-26   9.500.53 0.500.500.5021.27 -0.3511
    Jun-26   10.000.72 ---19.99 -0.45-60
    Jun-26   12.502.48 2.332.332.3315.25 -0.9422
    Sep-26   9.000.51 0.490.490.4921.70 -0.3111
    Dec-26   10.001.04 1.001.001.0020.67 -0.491010
    Dec-26   11.001.61 ---19.04 -0.66-1
    Mar-27   8.000.46 ---23.99 -0.23-2
    Jun-27   8.750.69 ---21.39 -0.33-1
    Jun-27   10.001.22 ---19.16 -0.52-243




    Previous Close59.9024/07/25
    ACS Close 61.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   54.007.32 ---31.80 0.95-1
    Aug-25   58.003.73 ---27.86 0.79-25
    Aug-25   60.002.23 ---25.88 0.64-4
    Aug-25   62.001.14 1.111.110.8024.62 0.4332,158
    Sep-25   54.007.79 ---29.37 0.88-24
    Sep-25   56.006.06 ---27.68 0.81-30
    Sep-25   58.004.47 ---25.99 0.72-51
    Sep-25   60.003.07 ---24.30 0.61-31
    Sep-25   62.001.96 2.052.052.0523.18 0.47111
    Sep-25   64.001.18 ---22.82 0.34-3
    Sep-25   66.000.65 ---22.46 0.22-1
    Dec-25   50.0012.38 ---31.15 0.87-3
    Dec-25   52.0010.63 ---29.74 0.84-1
    Dec-25   54.009.00 ---28.34 0.79-4
    Dec-25   56.007.41 ---26.93 0.74-5
    Dec-25   60.004.60 ---24.12 0.60-35
    Dec-25   62.003.46 ---23.15 0.51-5
    Dec-25   64.002.57 ---22.78 0.43-10
    Dec-25   66.001.86 ---22.41 0.34-10
    Dec-25   68.001.31 ---22.04 0.27-25
    Dec-25   70.000.89 ---21.67 0.20-75
    Dec-25   72.000.57 ---21.30 0.14-25
    Mar-26   47.0015.45 ---31.26 0.89-1
    Mar-26   48.0014.57 ---30.70 0.88-27
    Mar-26   49.0013.70 ---30.14 0.86-25
    Mar-26   50.0012.86 ---29.58 0.85-20
    Mar-26   52.0011.23 ---28.46 0.81-50
    Mar-26   54.009.64 ---27.33 0.76-27
    Mar-26   56.008.16 ---26.21 0.71-52
    Mar-26   58.006.75 ---25.09 0.66-25
    Mar-26   60.005.45 ---23.97 0.59-1
    Mar-26   64.003.42 ---22.79 0.45-1
    Mar-26   66.002.70 ---22.42 0.38-75
    Mar-26   70.001.52 ---21.68 0.26-28
    Mar-26   72.001.12 ---21.31 0.20-50
    Jun-26   48.0015.00 ---29.52 0.85-1
    Jun-26   56.008.89 ---25.77 0.70-2
    Jun-26   68.002.87 ---22.35 0.36-50
    Jun-26   70.002.31 2.042.042.0422.06 0.312550
    Sep-26   52.0011.93 ---27.13 0.78-2
    Sep-26   56.009.09 ---25.56 0.69-25
    Sep-26   58.007.78 ---24.78 0.64-1
    Mar-27   56.009.88 ---25.40 0.68-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   50.000.02 ---36.64 -0.01-1
    Aug-25   56.000.26 ---30.72 -0.11-11
    Aug-25   58.000.55 ---28.75 -0.21-1
    Aug-25   60.001.06 ---26.77 -0.37-1
    Aug-25   62.001.98 ---25.51 -0.57-1
    Sep-25   27.00- ---51.91 --1
    Sep-25   33.00- ---46.84 --35
    Sep-25   34.00- ---46.00 --25
    Sep-25   35.00- ---45.15 --100
    Sep-25   36.00- ---44.31 --25
    Sep-25   37.00- ---43.46 --1
    Sep-25   39.000.01 ---41.77 --27
    Sep-25   40.000.01 ---40.93 --20
    Sep-25   45.000.05 ---36.71 -0.01-75
    Sep-25   46.000.06 ---35.86 -0.02-26
    Sep-25   47.000.08 ---35.02 -0.02-2
    Sep-25   48.000.10 ---34.17 -0.03-45
    Sep-25   49.000.13 ---33.33 -0.04-55
    Sep-25   50.000.17 ---32.48 -0.05-2
    Sep-25   52.000.29 ---30.79 -0.08-1
    Sep-25   54.000.46 0.420.420.4229.10 -0.1247
    Sep-25   56.000.72 ---27.41 -0.19-4
    Sep-25   58.001.12 ---25.72 -0.28-25
    Sep-25   60.001.72 2.032.032.0324.03 -0.392525
    Sep-25   64.003.84 3.853.853.8522.55 -0.6711
    Dec-25   25.00- ---47.67 --20
    Dec-25   28.000.01 ---45.56 --25
    Dec-25   29.000.01 ---44.86 --25
    Dec-25   30.000.02 ---44.15 --25
    Dec-25   31.000.03 ---43.45 --26
    Dec-25   32.000.03 ---42.75 -0.01-27
    Dec-25   33.000.04 ---42.04 -0.01-25
    Dec-25   34.000.05 ---41.34 -0.01-25
    Dec-25   35.000.06 ---40.64 -0.01-25
    Dec-25   36.000.08 ---39.94 -0.01-25
    Dec-25   37.000.09 ---39.23 -0.01-25
    Dec-25   38.000.11 ---38.53 -0.02-27
    Dec-25   39.000.13 ---37.83 -0.02-1
    Dec-25   41.000.18 ---36.42 -0.03-60
    Dec-25   42.000.22 ---35.72 -0.04-50
    Dec-25   43.000.27 ---35.01 -0.04-50
    Dec-25   44.000.31 ---34.31 -0.05-26
    Dec-25   46.000.42 ---32.90 -0.07-29
    Dec-25   47.000.49 ---32.20 -0.08-200
    Dec-25   48.000.57 ---31.50 -0.09-56
    Dec-25   49.000.64 ---30.79 -0.10-25
    Dec-25   50.000.76 ---30.09 -0.12-15
    Dec-25   54.001.32 1.261.261.2627.28 -0.2049
    Dec-25   56.001.70 ---25.87 -0.26-1
    Dec-25   60.002.85 ---23.06 -0.40-1
    Mar-26   28.000.04 ---40.41 -0.01-25
    Mar-26   29.000.04 ---39.85 -0.01-25
    Mar-26   31.000.07 ---38.73 -0.01-25
    Mar-26   32.000.09 ---38.17 -0.01-25
    Mar-26   33.000.10 ---37.61 -0.01-25
    Mar-26   34.000.13 ---37.04 -0.02-25
    Mar-26   39.000.29 ---34.24 -0.04-60
    Mar-26   44.000.60 ---31.43 -0.08-38
    Mar-26   45.000.68 ---30.87 -0.09-25
    Mar-26   46.000.76 ---30.31 -0.10-50
    Mar-26   47.000.88 ---29.74 -0.11-3
    Mar-26   48.001.00 ---29.18 -0.13-25
    Mar-26   49.001.12 ---28.62 -0.14-25
    Mar-26   54.001.98 ---25.81 -0.24-1
    Jun-26   30.000.10 ---36.76 -0.01-25
    Jun-26   31.000.13 ---36.29 -0.02-25
    Jun-26   34.000.22 ---34.89 -0.02-10
    Jun-26   41.000.62 ---31.61 -0.07-25
    Jun-26   42.000.70 ---31.14 -0.08-25
    Jun-26   43.000.78 ---30.67 -0.08-25
    Jun-26   44.000.88 ---30.20 -0.09-25
    Jun-26   45.001.01 ---29.73 -0.11-25
    Jun-26   56.003.12 ---24.57 -0.30-1
    Sep-26   50.002.16 ---25.38 -0.21-25
    Sep-26   52.002.66 ---24.59 -0.25-50
    Sep-26   54.003.19 ---23.81 -0.29-50
    Sep-26   56.003.83 ---23.02 -0.34-50
    Dec-26   23.000.04 ---34.45 --201
    Dec-26   24.000.05 ---34.09 -0.01-25
    Dec-26   25.000.07 ---33.74 -0.01-25
    Dec-26   27.000.10 ---33.03 -0.01-25
    Dec-26   28.000.13 ---32.68 -0.01-75
    Dec-26   29.000.16 ---32.32 -0.02-75
    Dec-26   30.000.19 ---31.97 -0.02-17
    Dec-26   33.000.33 ---30.90 -0.03-6
    Dec-26   34.000.38 ---30.55 -0.04-25
    Dec-26   35.000.43 ---30.20 -0.04-200
    Jun-27   22.000.06 ---32.21 -0.01-360
    Jun-27   24.000.09 ---31.61 -0.01-85
    Jun-27   28.000.21 ---30.41 -0.02-2
    Jun-27   33.000.47 ---28.91 -0.04-2




    Previous Close23.4724/07/25
    AENA Close 23.60






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   23.000.89 ---22.26 0.70-1
    Sep-25   20.003.69 ---23.07 0.97-50
    Sep-25   21.002.74 ---21.77 0.92-50
    Sep-25   22.001.85 ---20.47 0.83-100
    Sep-25   23.001.09 ---19.17 0.66-200
    Sep-25   24.000.54 ---18.18 0.44-150
    Dec-25   21.003.06 ---21.36 0.84-10
    Dec-25   22.002.27 ---20.25 0.75-10
    Dec-25   24.001.01 ---18.36 0.49-11
    Mar-26   22.002.59 ---19.87 0.72-9
    Mar-26   23.001.91 ---18.93 0.63-10
    Mar-26   26.000.63 ---17.99 0.31-70
    Jun-26   23.002.07 ---20.05 0.62-6









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   20.00- ---27.40 -0.01-2,250
    Aug-25   22.000.07 ---23.33 -0.10-2,251
    Aug-25   23.000.24 ---21.30 -0.30-281
    Sep-25   13.00- ---32.10 --10
    Sep-25   18.50- ---24.96 -0.01-50
    Sep-25   19.000.01 ---24.31 -0.01-50
    Sep-25   19.500.01 ---23.66 -0.02-90
    Sep-25   21.000.07 ---21.71 -0.08-106
    Sep-25   22.000.18 ---20.41 -0.17-50
    Sep-25   23.000.42 ---19.11 -0.34-50
    Dec-25   15.500.01 ---26.62 --50
    Dec-25   20.000.15 ---21.60 -0.09-50
    Dec-25   21.000.27 ---20.48 -0.16-10
    Dec-25   23.000.75 ---18.25 -0.37-2
    Dec-25   24.001.19 ---17.48 -0.52-1
    Mar-26   20.000.29 ---21.02 -0.13-250
    Jun-26   20.000.66 ---21.45 -0.22-6
    Jun-26   21.000.94 ---20.77 -0.30-1
    Jun-26   23.001.73 ---19.42 -0.47-6









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   23.000.24 ---21.30 -0.29-10




    Previous Close10.5224/07/25
    ALMIRALL Close 10.76






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   10.000.91 ---23.57 0.81-4
    Sep-25   10.500.56 ---23.49 0.63-2
    Dec-25   11.000.54 ---22.11 0.49-55
    Dec-25   13.000.05 ---20.00 0.09-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   10.000.12 ---23.76 -0.20-4
    Dec-25   9.500.15 ---23.30 -0.17-45




    Previous Close71.2024/07/25
    AMADEUS Close 72.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   70.003.40 ---28.16 0.70-20
    Aug-25   72.002.03 ---25.72 0.55-29
    Aug-25   74.001.11 ---24.99 0.37-42
    Aug-25   76.000.54 ---24.57 0.22-50
    Aug-25   78.000.23 ---24.14 0.11-682
    Aug-25   82.000.02 ---23.29 0.02-25
    Sep-25   62.0011.02 ---33.83 0.89-32
    Sep-25   64.009.24 ---31.86 0.85-50
    Sep-25   66.007.51 ---29.89 0.80-31
    Sep-25   68.005.85 ---27.91 0.74-75
    Sep-25   70.004.35 ---25.94 0.65-45
    Sep-25   74.002.03 ---23.31 0.43-2,401
    Sep-25   76.001.30 ---22.89 0.32-575
    Sep-25   78.000.77 ---22.46 0.22-133
    Sep-25   80.000.43 ---22.04 0.14-185
    Sep-25   82.000.22 ---21.61 0.08-100
    Sep-25   84.000.11 ---21.19 0.04-45
    Oct-25   76.001.83 ---22.44 0.36-485
    Oct-25   78.001.22 ---22.01 0.27490490
    Dec-25   64.0010.64 ---29.22 0.78-35
    Dec-25   66.009.02 ---27.67 0.74-25
    Dec-25   72.004.67 ---23.02 0.56-25
    Dec-25   76.002.83 2.702.702.7022.21 0.41682
    Dec-25   78.002.12 ---21.90 0.34-100
    Dec-25   80.001.57 ---21.58 0.27-83
    Dec-25   82.001.12 ---21.27 0.21-185
    Dec-25   84.000.76 ---20.96 0.16-86
    Dec-25   86.000.53 ---20.64 0.12-80
    Dec-25   88.000.34 ---20.33 0.08-75
    Mar-26   49.0024.37 ---36.76 0.94-50
    Mar-26   50.0023.45 ---36.17 0.93-100
    Mar-26   72.005.69 ---22.98 0.56-8
    Mar-26   82.001.89 ---21.19 0.27-3
    Mar-26   84.001.44 ---20.86 0.22-64
    Mar-26   86.001.07 ---20.53 0.18-50
    Mar-26   88.000.79 ---20.19 0.14-25
    Jun-26   64.0012.23 ---27.03 0.74-1
    Jun-26   74.005.79 ---22.72 0.52-7
    Jun-26   80.003.43 ---21.95 0.37-8
    Jun-26   84.002.31 ---21.43 0.28-1
    Dec-26   58.0017.77 ---29.37 0.80-25
    Dec-26   64.0013.45 ---27.27 0.72-25
    Dec-26   66.0012.13 ---26.57 0.68-50
    Dec-26   72.008.47 ---24.47 0.57-25
    Jun-27   52.0023.09 ---30.29 0.85-25
    Jun-27   58.0018.55 ---28.46 0.78-25
    Jun-27   62.0015.74 ---27.24 0.73-50
    Jun-27   66.0013.16 ---26.03 0.67-25
    Jun-27   68.0011.93 ---25.42 0.64-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   45.00- ---60.95 --4
    Aug-25   47.00- ---58.51 --5
    Aug-25   52.000.01 ---52.40 --5
    Aug-25   54.000.02 ---49.96 -0.01-25
    Aug-25   56.000.04 ---47.51 -0.01-50
    Aug-25   58.000.06 ---45.07 -0.02-1
    Aug-25   60.000.10 ---42.63 -0.03-29
    Aug-25   66.000.45 ---35.30 -0.14-5
    Aug-25   70.001.16 ---30.41 -0.32-1
    Sep-25   43.000.02 ---52.29 --25
    Sep-25   44.000.03 ---51.30 -0.01-25
    Sep-25   49.000.06 ---46.37 -0.01-25
    Sep-25   50.000.08 ---45.38 -0.02-78
    Sep-25   52.000.11 ---43.41 -0.02-1,175
    Sep-25   54.000.15 ---41.44 -0.03-266
    Sep-25   56.000.21 ---39.46 -0.04-50
    Sep-25   60.000.39 ---35.52 -0.08-77
    Sep-25   62.000.52 ---33.54 -0.11-237
    Sep-25   64.000.73 ---31.57 -0.15-76
    Sep-25   66.000.98 ---29.60 -0.20-202
    Sep-25   68.001.32 ---27.62 -0.26-2,150
    Sep-25   70.001.81 ---25.65 -0.35-129
    Dec-25   39.000.11 ---47.30 -0.01-25
    Dec-25   40.000.12 ---46.53 -0.01-25
    Dec-25   44.000.21 ---43.43 -0.03-25
    Dec-25   45.000.24 ---42.66 -0.03-27
    Dec-25   46.000.26 ---41.88 -0.03-25
    Dec-25   47.000.30 ---41.11 -0.04-25
    Dec-25   48.000.34 ---40.33 -0.04-50
    Dec-25   49.000.38 ---39.56 -0.05-25
    Dec-25   50.000.42 ---38.78 -0.05-501
    Dec-25   52.000.51 ---37.23 -0.06-30
    Dec-25   54.000.64 ---35.68 -0.08-25
    Dec-25   56.000.77 ---34.14 -0.09-50
    Dec-25   58.000.95 ---32.59 -0.12-125
    Dec-25   60.001.15 ---31.04 -0.14-185
    Dec-25   62.001.38 ---29.49 -0.17-91
    Dec-25   64.001.69 ---27.94 -0.21-115
    Dec-25   66.002.02 ---26.39 -0.25-75
    Dec-25   68.002.47 ---24.84 -0.31-26
    Dec-25   70.002.99 ---23.29 -0.37-26
    Dec-25   72.003.61 ---21.74 -0.45-2
    Dec-25   74.004.62 ---21.24 -0.53-1
    Mar-26   44.000.40 ---38.32 -0.04-1
    Mar-26   46.000.49 ---37.12 -0.05-25
    Mar-26   50.000.74 ---34.73 -0.07-1
    Mar-26   68.003.42 ---23.94 -0.33-1
    Mar-26   72.004.73 ---21.54 -0.45-5
    Jun-26   50.000.98 ---32.35 -0.08-28
    Jun-26   52.001.18 ---31.36 -0.10-27
    Jun-26   60.002.29 ---27.42 -0.19-43
    Jun-26   62.002.63 ---26.43 -0.22-49
    Jun-26   64.003.10 ---25.44 -0.26-28
    Jun-26   70.004.78 ---22.48 -0.39-2
    Sep-26   64.003.82 ---24.89 -0.28-25
    Sep-26   66.004.34 ---24.09 -0.32-25
    Sep-26   68.005.02 ---23.28 -0.36-25
    Sep-26   70.005.70 ---22.48 -0.40-25
    Dec-26   62.003.80 ---25.37 -0.25-2
    Dec-26   68.005.61 ---23.27 -0.36-1
    Jun-27   44.001.14 ---29.47 -0.08-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   78.000.78 ---22.46 0.22-2




    Previous Close29.1224/07/25
    ARCELORMITTAL Close 28.89






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   27.002.37 ---42.13 0.76-20
    Aug-25   30.000.68 ---39.09 0.37-6
    Aug-25   31.000.39 ---38.66 0.25-3
    Aug-25   33.000.10 ---37.81 0.08-6
    Sep-25   21.008.01 ---44.19 0.97-2
    Sep-25   28.002.13 ---35.23 0.62-16
    Sep-25   29.001.55 ---34.05 0.52-9
    Sep-25   30.001.11 ---33.69 0.42-5
    Sep-25   31.000.77 ---33.34 0.33-1
    Sep-25   34.000.21 ---32.26 0.12-5
    Dec-25   21.008.31 ---41.84 0.92-2
    Dec-25   24.005.77 ---38.45 0.82-9
    Dec-25   25.004.98 ---37.32 0.78-2
    Dec-25   26.004.26 ---36.19 0.73-1
    Dec-25   27.003.57 ---35.06 0.67-8
    Dec-25   28.002.95 ---33.93 0.61-9
    Dec-25   30.001.96 ---32.79 0.48-5
    Dec-25   31.001.59 ---32.68 0.41-6
    Dec-25   32.001.27 ---32.56 0.35-50
    Dec-25   34.000.79 ---32.33 0.25-3
    Mar-26   19.509.88 ---41.31 0.92-1
    Mar-26   27.004.24 ---34.99 0.65-5
    Mar-26   30.002.70 ---33.35 0.51-10
    Jun-26   24.006.62 ---36.48 0.77-1
    Jun-26   25.005.95 ---35.85 0.73-1
    Jun-26   26.005.29 ---35.21 0.69-4
    Jun-26   30.003.23 ---33.34 0.52-10
    Dec-29   30.007.25 ---32.80 0.63-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   25.000.11 ---43.22 -0.08-6
    Aug-25   26.000.22 ---41.85 -0.14-20
    Aug-25   27.000.41 ---40.49 -0.23-6
    Sep-25   20.000.03 ---44.58 -0.01-1
    Sep-25   23.000.14 ---40.73 -0.06-4
    Sep-25   24.000.23 ---39.45 -0.10-6
    Sep-25   25.000.36 ---38.17 -0.15-5
    Sep-25   26.000.54 ---36.89 -0.21-10
    Sep-25   27.000.79 ---35.61 -0.29-2
    Sep-25   28.001.11 ---34.33 -0.38-2
    Oct-25   27.001.04 ---34.47 -0.31-4
    Dec-25   15.500.04 ---47.24 -0.01-4
    Dec-25   20.000.26 ---42.15 -0.07-6
    Dec-25   21.000.35 ---41.02 -0.09-3
    Dec-25   22.000.47 ---39.89 -0.12-6
    Dec-25   23.000.61 ---38.76 -0.15-14
    Dec-25   25.001.02 ---36.50 -0.23-1
    Dec-25   26.001.30 ---35.37 -0.28-96
    Mar-26   25.001.52 ---35.83 -0.26-3
    Jun-26   24.001.60 ---35.34 -0.24-1
    Jun-26   27.002.65 ---33.44 -0.35-10
    Jun-26   30.004.13 ---32.20 -0.49-10




    Previous Close4.9424/07/25
    ATRESMEDIA Close 5.01






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   5.000.10 ---19.44 0.54-1
    Aug-25   5.50- ---17.19 0.02-1
    Dec-25   3.002.03 ---25.33 1.00-1
    Dec-25   5.500.09 ---20.23 0.26-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   5.000.06 ---13.31 -0.46-3
    Sep-25   5.500.49 ---13.53 -0.99-4
    Dec-25   4.900.23 ---17.04 -0.50-2
    Dec-25   5.000.28 ---16.83 -0.58-10
    Dec-25   6.251.37 ---14.75 -1.00-10
    Mar-26   5.750.92 ---18.16 -0.86-1




    Previous Close2.9424/07/25
    B.SABADELL Close 2.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   2.800.19 ---31.02 0.78-8
    Aug-25   2.900.12 ---30.69 0.6212
    Aug-25   3.000.07 ---30.47 0.44-5,344
    Sep-25   2.000.96 ---33.68 1.00-6
    Sep-25   2.600.37 ---31.51 0.90-1
    Sep-25   2.700.29 ---31.15 0.82-600
    Sep-25   2.900.15 ---30.43 0.59-19
    Sep-25   3.000.10 ---30.20 0.46-7
    Sep-25   3.100.07 ---30.15 0.34-101
    Dec-25   2.600.41 ---31.04 0.79-5
    Dec-25   2.700.34 ---30.78 0.71-10
    Dec-25   2.900.23 ---30.26 0.55-10
    Dec-25   3.200.11 0.120.120.1229.84 0.3410-
    Mar-26   3.000.23 ---31.54 0.49-8
    Mar-26   3.300.14 ---31.20 0.33-5
    Jun-26   3.300.17 ---32.06 0.36-4
    Jun-26   3.400.15 ---31.97 0.32-6
    Jun-26   3.600.11 ---31.79 0.25-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   2.60- ---30.27 -0.04-1
    Aug-25   2.700.01 ---29.93 -0.10-2
    Aug-25   2.900.06 ---29.26 -0.38-9
    Aug-25   3.100.18 ---28.99 -0.73-40
    Aug-25   3.200.26 ---28.93 -0.86-2
    Sep-25   1.80- ---30.46 --4
    Sep-25   2.400.01 ---28.29 -0.04-16
    Sep-25   2.500.01 ---27.93 -0.09-4
    Sep-25   2.600.03 ---27.57 -0.15-29
    Sep-25   2.700.05 ---27.21 -0.24-378
    Sep-25   2.800.08 ---26.85 -0.36-2
    Sep-25   2.900.13 ---26.49 -0.49-37
    Sep-25   3.000.18 ---26.26 -0.62-12
    Oct-25   2.800.10 ---25.99 -0.37-2
    Dec-25   1.60- ---27.15 --10,000
    Dec-25   2.200.01 ---25.59 -0.04-5,248
    Dec-25   2.300.01 ---25.33 -0.06-40
    Dec-25   2.500.04 ---24.81 -0.15-211
    Dec-25   2.600.06 ---24.55 -0.22-424
    Dec-25   2.700.09 ---24.29 -0.29-1
    Dec-25   2.800.13 ---24.03 -0.38-16
    Dec-25   2.900.17 ---23.77 -0.47-30
    Mar-26   2.000.01 ---25.65 -0.04-2
    Mar-26   2.400.06 ---24.88 -0.17-1
    Mar-26   2.900.25 ---23.93 -0.50-1




    Previous Close11.6024/07/25
    BANKINTER Close 12.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   11.500.96 ---29.69 0.85-22
    Sep-25   10.501.96 ---29.81 0.93-100
    Sep-25   11.001.51 ---28.85 0.87-30
    Sep-25   11.501.11 ---27.88 0.77-50
    Dec-25   7.754.68 ---32.27 1.00-49
    Dec-25   8.004.44 ---31.89 0.99-12
    Dec-25   8.254.19 ---31.52 0.99-2
    Dec-25   8.503.95 ---31.14 0.99-10
    Dec-25   9.003.46 ---30.39 0.97-5
    Dec-25   9.253.22 ---30.01 0.96-3
    Dec-25   9.502.99 ---29.63 0.95-13
    Dec-25   12.000.99 ---25.86 0.63-11
    Dec-25   12.500.72 ---25.16 0.52-50
    Mar-26   8.503.95 ---29.18 0.98-3
    Mar-26   11.001.78 ---26.42 0.77-25
    Jun-26   9.253.26 ---27.68 0.93-4
    Jun-26   12.001.26 ---25.54 0.59-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   9.25- ---35.25 --10
    Aug-25   11.500.06 ---28.59 -0.14-10
    Sep-25   6.00- ---37.34 --4
    Sep-25   7.50- ---34.43 --1
    Sep-25   7.75- ---33.95 --1
    Sep-25   8.00- ---33.46 --5
    Sep-25   8.75- ---32.01 --1
    Sep-25   9.25- ---31.04 -0.01-6
    Sep-25   9.500.01 ---30.55 -0.01-10
    Sep-25   10.500.04 ---28.61 -0.06-4
    Sep-25   11.000.09 ---27.65 -0.12-19
    Sep-25   11.500.18 ---26.68 -0.22-41
    Sep-25   13.000.83 ---24.09 -0.67-5
    Dec-25   5.25- ---34.16 --500
    Dec-25   6.00- ---33.03 --6
    Dec-25   6.50- ---32.28 --1,000
    Dec-25   7.50- ---30.77 -0.01-5
    Dec-25   8.000.01 ---30.01 -0.01-35
    Dec-25   9.000.04 ---28.51 -0.04-3
    Dec-25   9.500.07 ---27.75 -0.07-10
    Dec-25   10.000.12 ---27.00 -0.11-110
    Dec-25   10.500.19 ---26.24 -0.17-1
    Dec-25   11.000.30 ---25.49 -0.24-3
    Dec-25   11.500.45 ---24.74 -0.33-25
    Dec-25   12.000.65 ---23.98 -0.43-4
    Mar-26   5.50- ---31.22 --3
    Mar-26   8.000.03 ---28.46 -0.03-2
    Mar-26   8.500.05 ---27.90 -0.04-10
    Mar-26   9.000.09 ---27.35 -0.07-11
    Mar-26   9.500.14 ---26.80 -0.10-4
    Jun-26   7.750.05 ---28.43 -0.04-5
    Jun-26   11.500.85 ---25.50 -0.37-10
    Jun-27   11.001.32 ---27.47 -0.36-222









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.255.89 ---34.53 0.99-51




    Previous Close12.8524/07/25
    BBVA Close 13.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25 w1   13.500.09 ---33.77 0.23-30
    Aug-25   12.500.72 ---32.96 0.70-1
    Aug-25   13.000.38 ---29.75 0.52-49
    Aug-25   13.500.19 0.190.190.1929.50 0.321044
    Aug-25   14.000.08 ---29.26 0.16-75
    Aug-25   14.500.03 ---29.02 0.07-40
    Sep-25   8.504.53 ---50.30 0.99-2
    Sep-25   8.754.29 ---48.98 0.98-2
    Sep-25   9.004.04 ---47.67 0.98-1
    Sep-25   9.253.80 ---46.35 0.97-100
    Sep-25   9.503.55 ---45.04 0.97-10
    Sep-25   9.753.31 ---43.72 0.96-878
    Sep-25   10.003.07 ---42.41 0.95-639
    Sep-25   10.502.60 ---39.78 0.93-1,250
    Sep-25   11.002.14 ---37.15 0.89-14
    Sep-25   11.501.69 ---34.52 0.84-102
    Sep-25   12.001.28 ---31.89 0.76-250
    Sep-25   12.500.90 ---29.26 0.66-2,925
    Sep-25   13.000.56 ---26.66 0.53-2,885
    Sep-25   13.500.36 0.350.350.3526.58 0.39101,609
    Sep-25   14.000.21 0.180.200.1826.51 0.2740203
    Sep-25   14.500.12 ---26.43 0.17-170
    Sep-25   15.000.06 ---26.35 0.10-5
    Sep-25   15.500.03 ---26.27 0.05-2
    Sep-25   16.500.01 ---26.12 0.01-10
    Sep-25   17.00- ---26.04 0.01-80
    Sep-25   17.50- ---25.97 --10
    Dec-25   7.505.54 ---50.06 0.99-50
    Dec-25   7.755.30 ---49.05 0.98-100
    Dec-25   8.005.05 ---48.03 0.98-14
    Dec-25   8.504.57 ---46.01 0.97-1
    Dec-25   8.754.33 ---44.99 0.96-105
    Dec-25   9.004.09 ---43.98 0.95-2
    Dec-25   9.253.86 ---42.97 0.94-102
    Dec-25   9.503.62 ---41.95 0.93-152
    Dec-25   9.753.39 ---40.94 0.92-161
    Dec-25   10.003.16 ---39.93 0.90-25
    Dec-25   10.502.72 ---37.90 0.87-2,101
    Dec-25   11.002.29 ---35.88 0.82-10,127
    Dec-25   11.501.89 ---33.85 0.77-257
    Dec-25   12.001.50 ---31.82 0.70-10,254
    Dec-25   12.501.15 ---29.80 0.62-667
    Dec-25   13.000.84 ---27.79 0.53-5,246
    Dec-25   13.500.63 ---27.66 0.43-478
    Dec-25   14.000.46 ---27.53 0.35-300,320
    Dec-25   14.500.34 ---27.40 0.27-32,081
    Dec-25   15.000.24 ---27.28 0.21-20,106
    Dec-25   15.500.16 ---27.15 0.15-73
    Dec-25   16.000.11 ---27.02 0.11-82
    Dec-25   16.500.08 ---26.89 0.08-94
    Dec-25   17.000.05 ---26.76 0.06-10
    Dec-25   17.500.03 ---26.63 0.04-19
    Mar-26   7.255.79 ---46.33 0.98-6
    Mar-26   8.254.84 ---43.20 0.96-1
    Mar-26   9.004.14 ---40.85 0.92-3,205
    Mar-26   9.253.92 ---40.07 0.91-325
    Mar-26   9.503.70 ---39.29 0.90-25
    Mar-26   10.003.27 ---37.72 0.86-25
    Mar-26   10.502.85 ---36.16 0.82-75
    Mar-26   11.002.46 ---34.59 0.77-126
    Mar-26   11.502.08 ---33.03 0.72-175
    Mar-26   12.001.73 ---31.46 0.66-4,014
    Mar-26   12.501.41 ---29.90 0.60-614
    Mar-26   13.001.11 ---28.35 0.53-460
    Mar-26   13.500.90 ---28.19 0.46-450
    Mar-26   14.000.73 ---28.04 0.40-1,455
    Mar-26   14.500.57 ---27.89 0.34-150
    Mar-26   15.500.35 ---27.58 0.23-200
    Mar-26   16.000.28 ---27.43 0.19-450
    Mar-26   16.500.21 ---27.27 0.15-175
    Jun-26   7.755.32 ---44.22 0.97-150
    Jun-26   8.254.85 ---42.78 0.95-150
    Jun-26   8.504.62 ---42.06 0.94-150
    Jun-26   8.754.39 ---41.35 0.93-300
    Jun-26   9.004.18 ---40.63 0.91-350
    Jun-26   9.253.96 ---39.91 0.89-225
    Jun-26   9.503.74 ---39.19 0.88-225
    Jun-26   9.753.53 ---38.47 0.86-150
    Jun-26   10.003.32 ---37.75 0.84-25
    Jun-26   10.502.93 ---36.32 0.80-50
    Jun-26   11.002.54 ---34.88 0.76-129
    Jun-26   11.502.19 ---33.44 0.71-2,900
    Jun-26   12.001.85 ---32.01 0.65-450
    Jun-26   12.501.53 ---30.57 0.60-200
    Jun-26   13.001.24 ---29.15 0.53-150
    Jun-26   14.000.86 ---28.76 0.42-9,000
    Sep-26   8.504.63 ---39.49 0.93-450
    Sep-26   8.754.41 ---38.93 0.92-300
    Sep-26   9.004.19 ---38.38 0.90-650
    Sep-26   9.253.98 ---37.82 0.88-600
    Sep-26   9.503.77 ---37.26 0.87-700
    Sep-26   9.753.57 ---36.70 0.85-500
    Sep-26   10.003.37 ---36.14 0.83-325
    Sep-26   10.502.99 ---35.03 0.78-75
    Sep-26   11.002.63 ---33.91 0.74-50
    Sep-26   11.502.29 ---32.80 0.69-75
    Sep-26   12.501.67 ---30.56 0.59-200
    Sep-26   13.001.41 ---29.46 0.54-75
    Sep-26   13.501.19 ---29.25 0.48-75
    Sep-26   14.001.03 ---29.05 0.43-75
    Sep-26   14.500.87 ---28.84 0.39-75
    Dec-26   8.754.42 ---38.65 0.91-150
    Dec-26   9.004.20 ---38.17 0.90-5,150
    Dec-26   9.753.61 ---36.75 0.84-25
    Dec-26   10.003.41 ---36.28 0.82-36
    Dec-26   10.503.05 ---35.33 0.77-4
    Dec-26   11.002.71 ---34.38 0.73-50
    Dec-26   11.502.39 ---33.43 0.68-1
    Dec-26   12.002.08 ---32.48 0.64-175
    Dec-26   12.501.80 ---31.53 0.59-26
    Dec-26   13.001.54 ---30.59 0.54-25
    Dec-26   16.000.63 ---29.28 0.29-3,000
    Mar-27   10.003.48 ---35.72 0.80-25
    Mar-27   11.502.49 ---33.14 0.68-150
    Mar-27   12.002.19 ---32.28 0.63-25
    Mar-27   13.001.68 ---30.57 0.54-1
    Mar-27   16.000.74 ---28.87 0.31-150
    Mar-27   16.500.63 ---28.59 0.28-250
    Jun-27   8.254.87 ---38.68 0.94-16
    Jun-27   8.504.65 ---38.26 0.92-100
    Jun-27   9.004.23 ---37.43 0.88-25
    Jun-27   11.502.51 ---33.26 0.67-25
    Jun-27   12.002.23 ---32.43 0.63-25
    Jun-27   12.501.97 ---31.60 0.59-25
    Jun-27   13.001.72 ---30.77 0.55-1
    Dec-27   6.756.28 ---41.41 0.99-300
    Dec-27   7.006.03 ---41.01 0.99-150
    Dec-27   7.255.79 ---40.60 0.98-150
    Dec-27   7.505.56 ---40.20 0.97-150
    Dec-27   7.755.34 ---39.80 0.95-150
    Dec-27   10.003.59 ---36.16 0.78-7,543
    Dec-27   11.002.96 ---34.54 0.71-150
    Dec-27   11.502.67 ---33.74 0.67-26
    Dec-27   16.001.00 ---29.70 0.35-6,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   12.50- ---35.11 -0.02-2
    Jul-25 w4   13.000.09 ---31.82 -0.50-1
    Aug-25 w1   12.000.04 ---41.29 -0.09-10
    Aug-25 w1   12.500.11 ---37.99 -0.24-20
    Aug-25 w1   13.500.59 ---34.19 -0.76-10
    Aug-25   9.25- ---54.33 --20
    Aug-25   9.50- ---52.71 -0.01-10
    Aug-25   10.000.01 ---49.47 -0.01-10
    Aug-25   10.500.02 ---46.22 -0.03-2
    Aug-25   11.000.03 ---42.98 -0.05-10
    Aug-25   11.500.06 ---39.73 -0.10-16
    Aug-25   12.000.11 ---36.49 -0.17-739
    Aug-25   12.500.21 0.210.210.2133.24 -0.301310
    Aug-25   13.000.38 ---30.03 -0.48-12
    Aug-25   13.500.68 ---29.78 -0.68-1
    Aug-25   15.002.01 ---29.05 -0.99-150
    Sep-25   6.00- ---62.89 --27,511
    Sep-25   6.50- ---60.26 --5
    Sep-25   6.75- ---58.95 --2,000
    Sep-25   7.50- ---55.01 --59
    Sep-25   7.750.01 ---53.69 -0.01-190
    Sep-25   8.000.01 ---52.38 -0.01-111
    Sep-25   8.250.01 ---51.06 -0.01-10
    Sep-25   8.500.01 ---49.75 -0.01-10
    Sep-25   8.750.01 ---48.43 -0.01-45
    Sep-25   9.000.02 ---47.12 -0.02-304
    Sep-25   9.250.02 ---45.80 -0.02-604
    Sep-25   9.500.03 ---44.49 -0.03-450
    Sep-25   9.750.04 ---43.17 -0.04-220
    Sep-25   10.000.05 ---41.86 -0.05-223
    Sep-25   10.500.07 ---39.23 -0.07-324
    Sep-25   11.000.10 ---36.60 -0.11-210
    Sep-25   11.500.16 0.160.160.1633.97 -0.1640118
    Sep-25   12.000.24 ---31.34 -0.23-10,162
    Sep-25   12.500.35 ---28.71 -0.34-39
    Sep-25   13.000.52 ---26.11 -0.47-21
    Sep-25   13.500.82 ---26.03 -0.62-2
    Sep-25   14.501.58 ---25.88 -0.85-10
    Dec-25   3.20- ---65.49 --10
    Dec-25   4.20- ---61.43 --100
    Dec-25   4.30- ---61.03 --100
    Dec-25   4.40- ---60.62 --200
    Dec-25   4.50- ---60.22 --200
    Dec-25   4.60- ---59.81 --200
    Dec-25   4.70- ---59.41 --200
    Dec-25   4.80- ---59.00 --100
    Dec-25   4.90- ---58.60 --200
    Dec-25   5.000.01 ---58.19 --1,500
    Dec-25   5.250.01 ---57.18 --100
    Dec-25   5.500.01 ---56.17 -0.01-110
    Dec-25   6.000.02 ---54.14 -0.01-42
    Dec-25   6.250.02 ---53.13 -0.01-2,953
    Dec-25   6.500.02 ---52.11 -0.01-10
    Dec-25   6.750.03 ---51.10 -0.02-10
    Dec-25   7.000.03 ---50.09 -0.02-51,810
    Dec-25   7.250.04 ---49.07 -0.02-150
    Dec-25   7.500.05 ---48.06 -0.03-2,614
    Dec-25   7.750.06 ---47.05 -0.03-10
    Dec-25   8.000.07 ---46.03 -0.04-48,014
    Dec-25   8.250.08 ---45.02 -0.05-224
    Dec-25   8.500.09 ---44.01 -0.05-71
    Dec-25   8.750.11 ---42.99 -0.06-542
    Dec-25   9.000.13 ---41.98 -0.07-55
    Dec-25   9.250.15 ---40.97 -0.09-134
    Dec-25   9.500.17 ---39.95 -0.10-667
    Dec-25   9.750.19 ---38.94 -0.11-152
    Dec-25   10.000.22 ---37.93 -0.13-52,717
    Dec-25   10.500.28 ---35.90 -0.16-290
    Dec-25   11.000.37 ---33.88 -0.21-11,481
    Dec-25   11.500.47 ---31.85 -0.27-48
    Dec-25   12.000.59 ---29.82 -0.34-60,750
    Dec-25   12.500.76 ---27.80 -0.42-320,000
    Dec-25   13.000.96 ---25.79 -0.51-773
    Dec-25   13.501.26 ---25.66 -0.60-1
    Dec-25   14.001.61 ---25.53 -0.69-100
    Dec-25   14.501.99 ---25.40 -0.77-5
    Mar-26   6.000.03 ---48.18 -0.02-4
    Mar-26   7.000.07 ---45.05 -0.03-2
    Mar-26   7.250.08 ---44.27 -0.04-66,000
    Mar-26   7.500.09 ---43.49 -0.04-75,015
    Mar-26   8.000.13 ---41.92 -0.06-8,024
    Mar-26   8.250.15 ---41.14 -0.07-103,000
    Mar-26   8.500.17 ---40.36 -0.08-29,103
    Mar-26   8.750.19 ---39.57 -0.09-5
    Mar-26   9.000.22 ---38.79 -0.10-235
    Mar-26   9.250.25 ---38.01 -0.11-27
    Mar-26   9.500.28 ---37.23 -0.13-225
    Mar-26   9.750.31 ---36.44 -0.14-125
    Mar-26   10.000.35 ---35.66 -0.16-210
    Mar-26   10.500.44 ---34.10 -0.19-308
    Mar-26   11.000.53 ---32.53 -0.24-1,005
    Mar-26   11.500.66 ---30.97 -0.29-150
    Mar-26   12.000.80 ---29.40 -0.35-4,010
    Mar-26   12.500.98 ---27.84 -0.41-180
    Mar-26   13.001.18 ---26.29 -0.49-778
    Mar-26   14.001.80 ---25.98 -0.63-4
    Jun-26   5.250.04 ---48.76 -0.02-1
    Jun-26   7.000.14 ---43.73 -0.05-23,800
    Jun-26   7.250.17 ---43.01 -0.06-155
    Jun-26   7.500.19 ---42.30 -0.07-14,800
    Jun-26   7.750.21 ---41.58 -0.08-3,050
    Jun-26   8.000.24 ---40.86 -0.09-4,593
    Jun-26   8.500.30 ---39.42 -0.11-25
    Jun-26   8.750.34 ---38.71 -0.12-175
    Jun-26   9.000.37 ---37.99 -0.14-2,750
    Jun-26   9.250.41 ---37.27 -0.15-275
    Jun-26   9.500.46 ---36.55 -0.17-585
    Jun-26   9.750.51 ---35.83 -0.19-1,159
    Jun-26   10.000.56 ---35.11 -0.20-5,762
    Jun-26   10.500.67 ---33.68 -0.24-3,735
    Jun-26   11.000.80 ---32.24 -0.29-993
    Jun-26   11.500.95 ---30.80 -0.33-2,752
    Jun-26   12.001.12 1.131.131.1329.37 -0.3950460
    Jun-26   12.501.31 ---27.93 -0.45-804
    Jun-26   13.001.53 ---26.51 -0.51-384
    Jun-26   13.501.84 ---26.32 -0.57-370
    Sep-26   6.750.14 ---41.09 -0.05-1
    Sep-26   9.000.43 ---36.07 -0.15-674
    Sep-26   9.250.48 ---35.51 -0.16-368
    Sep-26   9.500.53 ---34.95 -0.18-25
    Sep-26   9.750.58 ---34.39 -0.19-200
    Sep-26   10.000.64 ---33.83 -0.21-150
    Sep-26   10.500.77 ---32.72 -0.25-300
    Sep-26   11.000.91 ---31.60 -0.29-300
    Sep-26   12.501.47 ---28.25 -0.44-50
    Dec-26   5.750.10 ---41.11 -0.03-150
    Dec-26   6.000.11 ---40.64 -0.04-10,150
    Dec-26   6.250.14 ---40.16 -0.05-150
    Dec-26   6.500.16 ---39.69 -0.05-13,250
    Dec-26   6.750.19 ---39.21 -0.06-450
    Dec-26   7.000.21 ---38.74 -0.07-300
    Dec-26   7.250.24 ---38.26 -0.08-600
    Dec-26   7.500.28 ---37.79 -0.09-450
    Dec-26   7.750.32 ---37.32 -0.10-451
    Dec-26   8.000.35 ---36.84 -0.11-18,450
    Dec-26   8.250.39 ---36.37 -0.12-15
    Dec-26   8.500.44 ---35.89 -0.14-25,000
    Dec-26   8.750.49 ---35.42 -0.15-311
    Dec-26   9.000.55 ---34.94 -0.17-5,933
    Dec-26   9.250.60 ---34.47 -0.18-75
    Dec-26   9.500.65 ---33.99 -0.20-75
    Dec-26   9.750.72 ---33.52 -0.22-200
    Dec-26   10.000.79 ---33.05 -0.23-226
    Dec-26   10.500.94 ---32.10 -0.27-300
    Dec-26   11.001.10 ---31.15 -0.31-368
    Dec-26   12.501.71 ---28.30 -0.45-50
    Dec-26   13.001.95 ---27.36 -0.50-12,500
    Mar-27   8.500.51 ---35.09 -0.15-25
    Mar-27   8.750.56 ---34.66 -0.16-25
    Mar-27   9.000.62 ---34.23 -0.17-25
    Mar-27   9.250.67 ---33.80 -0.19-25
    Mar-27   9.500.73 ---33.37 -0.20-30
    Mar-27   9.750.81 ---32.94 -0.22-25
    Mar-27   10.501.03 ---31.65 -0.27-175
    Mar-27   11.001.20 ---30.79 -0.31-175
    Mar-27   16.504.54 ---25.38 -0.77-200
    Jun-27   4.300.05 ---41.28 -0.02-1
    Jun-27   4.500.06 ---40.94 -0.02-1
    Jun-27   4.900.09 ---40.28 -0.03-150
    Jun-27   5.000.10 ---40.11 -0.03-300
    Jun-27   5.250.11 ---39.69 -0.04-298
    Jun-27   7.000.32 ---36.78 -0.09-2
    Jun-27   8.000.50 ---35.11 -0.14-1
    Jun-27   8.250.55 ---34.69 -0.15-7
    Jun-27   9.000.72 ---33.44 -0.19-7,000
    Jun-27   9.750.94 ---32.19 -0.24-175
    Jun-27   10.001.02 ---31.77 -0.26-10,000
    Jun-27   11.001.37 ---30.11 -0.33-75
    Jun-27   12.502.01 ---27.61 -0.46-197
    Jun-27   13.002.25 ---26.78 -0.51-956
    Dec-27   4.400.09 ---39.91 -0.03-1
    Dec-27   4.900.13 ---39.10 -0.04-150
    Dec-27   5.000.14 ---38.94 -0.04-150
    Dec-27   6.500.34 ---36.52 -0.09-10
    Dec-27   7.000.42 ---35.71 -0.11-150
    Dec-27   7.250.46 ---35.30 -0.12-150
    Dec-27   7.750.57 ---34.50 -0.14-1
    Dec-27   8.250.69 ---33.69 -0.17-150
    Dec-27   8.500.74 ---33.28 -0.18-6,150
    Dec-27   8.750.81 ---32.88 -0.19-1
    Dec-27   9.000.89 ---32.48 -0.21-7,650
    Dec-27   9.250.96 ---32.07 -0.22-150
    Dec-27   9.501.03 ---31.67 -0.24-250
    Dec-27   9.751.10 ---31.26 -0.25-150
    Dec-27   10.001.18 ---30.86 -0.27-400
    Dec-27   10.501.37 ---30.05 -0.31-300
    Dec-27   11.001.55 ---29.24 -0.34-304
    Dec-27   12.001.98 ---27.63 -0.42-3,150
    Dec-27   12.502.21 ---26.82 -0.46-150
    Dec-27   13.002.45 ---26.02 -0.50-175
    Dec-27   13.502.77 ---25.75 -0.54-150
    Dec-27   14.003.08 ---25.48 -0.58-150









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   11.501.57 ---39.45 0.90-30
    Aug-25   12.500.72 ---32.96 0.70-20
    Aug-25   13.000.39 0.370.370.3729.75 0.521045
    Aug-25   13.500.19 0.180.180.1829.50 0.322040
    Aug-25   14.000.08 ---29.26 0.16-27
    Sep-25   10.003.07 ---42.41 0.95-20
    Sep-25   11.002.14 ---37.15 0.89-50
    Sep-25   12.001.28 ---31.89 0.76-10
    Sep-25   13.000.57 ---26.66 0.53-20
    Sep-25   13.500.36 ---26.58 0.39-30
    Sep-25   14.000.21 ---26.51 0.27-10
    Dec-25   11.501.81 ---33.85 0.72-20
    Dec-25   13.000.81 ---27.79 0.50-1,110









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   11.500.06 ---39.73 -0.10-10
    Aug-25   12.000.11 ---36.49 -0.17-7
    Aug-25   12.500.21 ---33.24 -0.30-170
    Aug-25   13.000.38 ---30.03 -0.48-80
    Aug-25   13.500.68 ---29.78 -0.68-20
    Aug-25   14.001.07 ---29.54 -0.83-20
    Sep-25   8.000.01 ---52.38 -0.01-10
    Sep-25   9.500.03 ---44.49 -0.03-10
    Sep-25   10.000.04 ---41.86 -0.05-10
    Sep-25   10.500.07 ---39.23 -0.07-10
    Sep-25   11.000.10 ---36.60 -0.11-20
    Sep-25   11.500.16 ---33.97 -0.16-20
    Sep-25   12.000.24 ---31.34 -0.23-23
    Sep-25   12.500.35 ---28.71 -0.33-65
    Sep-25   13.000.52 ---26.11 -0.47-20
    Sep-25   13.500.81 ---26.03 -0.61-30
    Dec-25   10.000.22 ---37.93 -0.13-200
    Dec-25   10.500.28 ---35.90 -0.16-3
    Dec-25   11.000.37 ---33.88 -0.21-20
    Dec-25   12.000.59 ---29.82 -0.33-3
    Dec-25   13.000.95 ---25.79 -0.50-10
    Mar-26   12.000.79 ---29.40 -0.34-5
    Mar-26   12.500.96 ---27.84 -0.40-2
    Jun-26   12.001.11 1.101.111.1029.37 -0.382020
    Dec-26   10.000.78 ---33.05 -0.23-40




    Previous Close7.6424/07/25
    CAIXABANK Close 7.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   7.500.52 ---30.34 0.79-5
    Aug-25   7.750.33 ---28.81 0.65-6
    Sep-25   4.203.75 ---43.57 1.00-4
    Sep-25   5.502.45 ---37.24 1.00-25
    Sep-25   5.752.21 ---36.02 0.99-1
    Sep-25   6.501.48 ---32.37 0.95-15
    Sep-25   6.751.25 ---31.15 0.92-5
    Sep-25   7.001.02 ---29.93 0.87-300
    Sep-25   7.250.81 ---28.71 0.81-20
    Sep-25   7.500.61 0.690.690.6927.49 0.732-
    Sep-25   7.750.44 ---26.28 0.62-8
    Sep-25   8.000.30 0.240.240.2425.29 0.50213
    Sep-25   8.500.12 ---24.68 0.27-1
    Sep-25   9.000.04 ---24.07 0.11-100
    Oct-25   8.500.17 0.100.100.1024.08 0.3111
    Dec-25   5.502.48 ---34.99 0.98-27
    Dec-25   6.002.01 ---33.00 0.94-17
    Dec-25   6.251.78 ---32.00 0.92-5
    Dec-25   6.501.55 ---31.00 0.89-4,004
    Dec-25   6.751.34 ---30.00 0.85-20
    Dec-25   7.001.13 ---29.00 0.80-21
    Dec-25   7.250.94 ---28.01 0.74-37
    Dec-25   7.500.76 ---27.01 0.68-485
    Dec-25   8.000.46 ---25.19 0.52-6
    Dec-25   8.250.35 ---24.89 0.43-5
    Mar-26   6.751.44 ---30.79 0.79-5
    Mar-26   7.001.25 ---29.98 0.75-1
    Jun-26   7.500.98 ---29.07 0.63-1
    Dec-26   6.501.76 ---32.38 0.78-1
    Dec-26   7.001.43 ---31.14 0.70-7,500









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   6.25- ---35.95 --10
    Aug-25   6.75- ---32.88 -0.02-1
    Aug-25   7.250.03 ---29.82 -0.10-20
    Aug-25   7.500.06 0.090.090.0928.28 -0.192080
    Aug-25   7.750.12 0.160.160.1626.75 -0.342021
    Aug-25   8.000.23 ---25.54 -0.53-40
    Sep-25   3.50- ---48.45 --60,800
    Sep-25   3.60- ---47.97 --15,525
    Sep-25   3.70- ---47.48 --25
    Sep-25   4.90- ---41.63 --4
    Sep-25   5.00- ---41.15 --306
    Sep-25   5.25- ---39.93 --20
    Sep-25   5.50- ---38.71 -0.01-3
    Sep-25   5.750.01 ---37.49 -0.01-1
    Sep-25   6.250.02 ---35.05 -0.03-1
    Sep-25   6.500.03 ---33.84 -0.06-103
    Sep-25   6.750.05 ---32.62 -0.09-75
    Sep-25   7.000.07 ---31.40 -0.14-30
    Sep-25   7.250.11 ---30.18 -0.20-5
    Sep-25   7.750.25 0.300.300.3027.75 -0.3888
    Dec-25   3.30- ---44.56 --450
    Dec-25   3.50- ---43.76 --3
    Dec-25   4.500.01 ---39.77 -0.01-30
    Dec-25   5.000.02 ---37.78 -0.02-3
    Dec-25   5.500.04 ---35.78 -0.05-3
    Dec-25   6.000.08 ---33.79 -0.09-6
    Dec-25   6.250.10 ---32.79 -0.12-75
    Dec-25   6.500.14 ---31.79 -0.15-4,265
    Dec-25   6.750.18 ---30.79 -0.19-76
    Dec-25   7.000.23 0.270.270.2729.79 -0.2433
    Dec-25   7.250.31 ---28.80 -0.30-269
    Mar-26   4.300.01 ---36.31 -0.01-126,564
    Mar-26   4.500.02 ---35.66 -0.02-23,000
    Mar-26   5.250.05 ---33.24 -0.05-1
    Mar-26   5.500.07 ---32.43 -0.07-10
    Jun-26   3.20- ---38.09 --25
    Jun-26   3.400.01 ---37.51 -0.01-25
    Jun-26   4.900.07 ---33.16 -0.06-27
    Jun-26   5.500.13 ---31.42 -0.11-5
    Jun-26   6.000.21 ---29.97 -0.16-20,000
    Dec-26   5.250.17 ---29.81 -0.11-75
    Dec-27   3.500.06 ---30.55 -0.04-1
    Dec-27   4.200.12 ---29.08 -0.07-1
    Dec-27   5.500.35 ---26.35 -0.18-160
    Dec-27   5.750.42 ---25.82 -0.21-1
    Dec-27   6.000.49 ---25.30 -0.24-150
    Dec-27   6.750.74 ---23.72 -0.35-290
    Dec-28   4.500.30 ---28.77 -0.13-15,000
    Dec-29   5.000.58 ---28.11 -0.20-16,000




    Previous Close33.1924/07/25
    CELLNEX Close 33.14






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   34.000.48 ---24.94 0.36-3
    Aug-25   35.000.22 ---24.78 0.20-1,234
    Aug-25   37.000.03 ---24.46 0.04-1
    Sep-25   30.003.53 ---26.67 0.85-19
    Sep-25   34.000.96 ---24.65 0.43-13
    Sep-25   35.000.62 ---24.47 0.31-1
    Sep-25   36.000.38 ---24.29 0.22-736
    Sep-25   37.000.22 ---24.11 0.14-857
    Sep-25   38.000.12 ---23.93 0.09-6
    Sep-25   39.000.06 ---23.75 0.05-102
    Sep-25   40.000.03 ---23.57 0.03-24
    Oct-25   37.000.41 ---24.18 0.20-722
    Dec-25   32.002.85 ---25.44 0.63-4
    Dec-25   33.002.27 ---24.90 0.56-340
    Dec-25   34.001.81 ---24.66 0.48-50
    Dec-25   35.001.41 ---24.46 0.41-25
    Dec-25   36.001.07 ---24.25 0.34-25
    Dec-25   37.000.81 ---24.05 0.28-10
    Dec-25   40.000.30 ---23.45 0.13-50
    Dec-25   41.000.20 ---23.25 0.09-25
    Dec-25   42.000.14 ---23.05 0.07-1,000
    Dec-25   45.000.04 ---22.44 0.02-1,850
    Dec-25   49.00- ---21.64 --10
    Mar-26   33.002.97 ---25.53 0.57-1
    Mar-26   36.001.71 ---24.80 0.40-2
    Mar-26   37.001.37 ---24.57 0.34-1
    Mar-26   42.000.41 ---23.41 0.14-3
    Jun-26   36.002.31 ---26.05 0.44-25
    Jun-26   46.000.31 ---23.73 0.10-25
    Sep-26   34.003.61 ---27.28 0.54-25
    Sep-26   35.003.17 ---27.06 0.50-25
    Sep-26   36.002.78 ---26.84 0.46-25
    Sep-26   37.002.44 ---26.62 0.42-25
    Sep-26   38.002.10 ---26.39 0.38-25
    Sep-26   39.001.82 ---26.17 0.34-25
    Sep-26   40.001.57 ---25.95 0.31-25
    Dec-26   28.007.53 ---30.99 0.76-75
    Dec-26   29.006.86 ---30.56 0.72-50
    Dec-26   30.006.26 ---30.13 0.69-125
    Dec-26   31.005.68 ---29.70 0.66-100
    Dec-26   32.005.10 ---29.26 0.62-125
    Dec-26   33.004.59 ---28.83 0.59-100
    Dec-26   34.004.14 ---28.56 0.55-120
    Dec-26   35.003.69 ---28.32 0.51-120
    Dec-26   36.003.29 ---28.08 0.48-85
    Dec-26   37.002.95 ---27.84 0.44-50
    Dec-26   38.002.61 ---27.60 0.41-25
    Dec-26   39.002.28 ---27.36 0.37-25
    Dec-26   40.002.03 ---27.11 0.34-25
    Dec-26   42.001.53 ---26.63 0.28-25
    Dec-26   44.001.16 ---26.15 0.23-25
    Dec-26   45.000.99 ---25.91 0.20-25
    Dec-26   46.000.84 ---25.67 0.18-25
    Mar-27   30.006.73 ---31.08 0.68-275
    Mar-27   31.006.17 ---30.68 0.65-25
    Jun-27   28.008.21 ---32.06 0.74-100
    Jun-27   29.007.60 ---31.70 0.71-100
    Jun-27   30.007.05 ---31.34 0.68-125
    Jun-27   31.006.51 ---30.97 0.65-150
    Jun-27   32.005.96 ---30.61 0.63-100
    Jun-27   33.005.48 ---30.25 0.60-100
    Jun-27   34.005.05 ---29.98 0.57-125
    Jun-27   35.004.62 ---29.73 0.54-100
    Jun-27   36.004.20 ---29.48 0.51-125
    Jun-27   37.003.84 ---29.23 0.48-125
    Jun-27   38.003.51 ---28.98 0.45-75
    Jun-27   39.003.18 ---28.73 0.42-75
    Jun-27   40.002.85 ---28.47 0.39-50
    Jun-27   41.002.58 ---28.22 0.37-50
    Jun-27   42.002.34 ---27.97 0.34-50
    Jun-27   43.002.10 ---27.72 0.32-50
    Jun-27   44.001.85 ---27.47 0.29-50
    Jun-27   45.001.66 ---27.22 0.27-50
    Jun-27   46.001.49 ---26.97 0.25-50
    Jun-27   49.001.00 ---26.21 0.19-50
    Jun-27   50.000.89 ---25.96 0.17-211
    Dec-27   30.007.60 ---31.62 0.68-100
    Dec-27   31.007.06 ---31.32 0.66-75
    Dec-27   32.006.56 ---31.03 0.63-50
    Dec-27   33.006.11 ---30.74 0.60-50
    Dec-27   34.005.69 ---30.50 0.58-99
    Dec-27   35.005.27 ---30.27 0.55-25
    Dec-27   38.004.17 ---29.58 0.48-240
    Dec-27   40.003.52 ---29.11 0.43-48
    Dec-29   40.005.40 ---29.63 0.50-60









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   26.00- ---31.65 --11
    Aug-25   29.000.03 ---29.27 -0.03-1
    Aug-25   30.000.07 ---28.48 -0.07-6
    Aug-25   31.000.19 ---27.68 -0.15-260
    Aug-25   32.000.40 ---26.89 -0.28-8
    Sep-25   22.00- ---31.89 --425
    Sep-25   23.00- ---31.30 --25
    Sep-25   26.000.02 ---29.52 -0.02-2
    Sep-25   28.000.10 ---28.33 -0.06-50
    Sep-25   29.000.18 ---27.74 -0.10-45
    Sep-25   30.000.31 ---27.14 -0.16-6
    Sep-25   31.000.52 ---26.55 -0.24-25
    Sep-25   32.000.82 ---25.96 -0.34-14
    Sep-25   33.001.22 ---25.36 -0.45-15
    Sep-25   35.002.41 ---24.94 -0.69-14
    Sep-25   36.003.17 ---24.76 -0.79-4
    Dec-25   22.000.04 ---31.47 -0.01-610
    Dec-25   23.000.06 ---30.94 -0.02-105
    Dec-25   25.000.16 ---29.87 -0.05-2,608
    Dec-25   26.000.24 ---29.34 -0.08-75
    Dec-25   27.000.34 ---28.80 -0.11-50
    Dec-25   28.000.49 ---28.27 -0.15-70
    Dec-25   29.000.68 ---27.74 -0.19-75
    Dec-25   30.000.91 ---27.20 -0.24-10,542
    Dec-25   33.001.99 ---25.60 -0.45-78
    Dec-25   34.002.53 ---25.36 -0.52-14
    Mar-26   22.000.13 ---30.83 -0.04-725
    Mar-26   23.000.19 ---30.32 -0.05-175
    Mar-26   24.000.27 ---29.81 -0.07-25
    Mar-26   27.000.64 ---28.27 -0.15-25
    Mar-26   28.000.84 ---27.76 -0.18-65
    Mar-26   29.001.06 ---27.24 -0.23-50
    Mar-26   30.001.35 ---26.73 -0.27-20
    Mar-26   31.001.66 ---26.22 -0.32-81
    Mar-26   35.003.56 ---24.69 -0.56-1
    Mar-26   36.004.21 ---24.46 -0.62-10
    Jun-26   23.000.36 ---29.80 -0.08-135
    Jun-26   24.000.46 ---29.31 -0.09-300
    Jun-26   27.000.98 ---27.86 -0.18-25
    Jun-26   31.002.13 ---25.93 -0.34-82
    Jun-26   32.002.54 ---25.45 -0.39-155
    Jun-26   35.004.04 ---24.47 -0.54-1
    Jun-26   36.004.68 ---24.24 -0.59-1
    Sep-26   24.000.65 ---29.05 -0.11-225
    Sep-26   27.001.22 ---27.69 -0.20-26
    Sep-26   28.001.47 ---27.24 -0.23-25
    Sep-26   29.001.78 ---26.78 -0.27-25
    Dec-26   18.000.19 ---31.55 -0.03-2,000
    Dec-26   23.000.71 ---29.39 -0.11-125
    Dec-26   24.000.86 ---28.95 -0.13-475
    Dec-26   25.001.06 ---28.52 -0.16-50
    Dec-26   26.001.29 ---28.09 -0.18-75
    Dec-26   27.001.52 ---27.66 -0.21-25
    Dec-26   33.003.73 ---25.06 -0.43-25
    Dec-26   34.004.26 ---24.79 -0.47-50
    Dec-26   36.005.40 ---24.31 -0.56-25
    Dec-26   38.006.67 ---23.83 -0.64-25
    Dec-26   39.007.40 ---23.59 -0.67-50
    Dec-26   40.008.12 ---23.34 -0.71-50
    Mar-27   36.005.70 ---24.51 -0.54-25
    Mar-27   37.006.34 ---24.26 -0.58-25
    Mar-27   38.006.97 ---24.01 -0.61-25
    Jun-27   24.001.25 ---28.58 -0.16-50
    Jun-27   30.003.07 ---26.41 -0.32-25
    Jun-27   31.003.48 ---26.04 -0.36-75
    Jun-27   32.003.88 ---25.68 -0.39-50
    Jun-27   33.004.38 ---25.32 -0.43-50
    Jun-27   34.004.90 ---25.05 -0.46-100
    Jun-27   35.005.42 ---24.80 -0.50-100
    Jun-27   36.006.02 ---24.55 -0.53-125
    Jun-27   37.006.64 ---24.30 -0.56-100
    Jun-27   38.007.26 ---24.05 -0.60-100
    Jun-27   39.007.92 ---23.80 -0.63-75
    Jun-27   40.008.63 ---23.54 -0.66-100
    Jun-27   41.009.35 ---23.29 -0.69-2
    Sep-27   36.006.25 ---24.54 -0.52-25
    Sep-27   37.006.87 ---24.28 -0.55-25
    Dec-27   30.003.60 ---26.48 -0.33-75
    Dec-27   31.004.01 ---26.18 -0.36-50
    Dec-27   32.004.46 ---25.89 -0.39-25
    Dec-27   33.004.97 ---25.60 -0.42-25
    Dec-27   34.005.49 ---25.36 -0.45-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   31.003.49 ---25.97 0.69-25
    Dec-25   33.002.27 ---24.90 0.55-25
    Dec-25   34.001.80 ---24.66 0.48-25
    Dec-25   35.001.40 ---24.46 0.41-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   31.000.52 ---26.55 -0.24-8
    Sep-25   32.000.81 ---25.96 -0.34-8




    Previous Close25.7024/07/25
    CIE AUTOMOTIVE Close 26.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   25.002.11 ---23.85 0.78-1
    Dec-25   19.007.89 ---28.44 0.98-24
    Dec-25   24.003.42 ---24.26 0.79-1
    Dec-25   25.002.68 ---23.42 0.71-3
    Mar-26   27.001.46 1.301.301.3018.94 0.5188
    Mar-26   29.000.70 ---18.22 0.31-10
    Sep-26   28.001.49 ---19.32 0.44-1
    Sep-26   29.001.14 ---19.07 0.36-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   23.00- ---20.14 --1
    Aug-25   24.00- ---18.85 -0.01-5
    Sep-25   20.00- ---29.28 --10
    Sep-25   22.000.03 ---27.10 -0.03-2
    Sep-25   23.000.08 ---26.02 -0.06-3
    Jun-26   25.001.15 ---18.59 -0.34-10




    Previous Close6.0624/07/25
    COLONIAL Close 6.09






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   5.500.66 ---26.23 0.85-1
    Sep-25   6.000.30 ---25.47 0.59-100
    Sep-25   6.250.18 ---25.14 0.43-10
    Sep-25   6.500.10 ---24.84 0.28-5
    Dec-25   4.901.26 ---24.21 0.94-143
    Dec-25   6.250.31 ---23.05 0.48-30
    Dec-25   6.500.22 ---22.86 0.38-100
    Dec-25   6.750.14 ---22.66 0.28-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   5.250.01 ---23.74 -0.05-2
    Sep-25   5.500.03 ---23.35 -0.12-10
    Sep-25   5.750.08 ---22.97 -0.24-3
    Sep-25   6.250.30 ---22.26 -0.59-5
    Dec-25   5.000.02 ---21.54 -0.06-20
    Dec-25   5.250.05 ---21.33 -0.11-22
    Mar-26   5.000.04 ---19.27 -0.08-30




    Previous Close17.3224/07/25
    EBRO FOODS Close 17.36






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   16.001.44 ---14.51 0.93-2
    Sep-25   16.501.00 ---14.07 0.84-3
    Sep-25   20.00- ---11.79 --1
    Dec-25   17.000.77 ---13.87 0.62-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   16.500.01 ---12.06 -0.04-1
    Sep-25   14.50- ---14.00 --5
    Sep-25   15.50- ---13.11 -0.01-1
    Sep-25   16.500.06 ---12.23 -0.13-2
    Sep-25   17.000.16 ---11.79 -0.30-5
    Dec-25   14.500.02 ---14.55 -0.03-7
    Dec-25   15.000.04 ---14.14 -0.05-1
    Dec-25   15.500.08 ---13.74 -0.10-1
    Dec-25   17.000.43 ---12.53 -0.42-1
    Jun-26   16.000.41 ---13.73 -0.28-1




    Previous Close13.2724/07/25
    ENAGAS Close 13.34






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   13.000.43 ---15.68 0.76-1
    Aug-25   13.500.13 ---14.45 0.39-3
    Aug-25   14.000.02 ---13.51 0.08-5
    Aug-25   15.00- ---11.64 --25
    Sep-25   12.001.42 1.521.521.5220.57 0.921-
    Sep-25   13.500.30 ---16.46 0.46-25
    Sep-25   14.000.12 ---15.56 0.24-92
    Sep-25   14.500.03 ---14.66 0.09-3
    Sep-25   15.000.01 ---13.76 0.02-12
    Dec-25   10.003.44 ---27.56 0.97-5
    Dec-25   11.002.49 ---24.83 0.92-4
    Dec-25   12.001.61 ---22.11 0.82-3
    Dec-25   12.501.21 ---20.75 0.74-4
    Dec-25   13.000.85 ---19.39 0.63-45
    Dec-25   13.500.55 ---18.19 0.50-305
    Dec-25   14.000.33 ---17.36 0.37-1,533
    Dec-25   14.500.17 ---16.52 0.23-105
    Dec-25   15.000.08 ---15.68 0.13-45
    Dec-25   15.500.03 ---14.84 0.06-8
    Dec-25   16.000.01 ---14.01 0.02-5
    Dec-25   16.50- ---13.17 --5
    Mar-26   11.502.06 ---21.86 0.87-1
    Mar-26   13.500.65 ---18.25 0.50-6
    Mar-26   14.000.44 ---17.77 0.38-30
    Mar-26   14.500.28 ---17.28 0.28-211
    Mar-26   15.000.17 ---16.79 0.19-5
    Mar-26   15.500.09 ---16.31 0.12-387
    Jun-26   10.502.97 ---21.96 0.94-1
    Jun-26   12.001.70 ---19.90 0.77-1
    Jun-26   13.001.02 ---18.53 0.60-10
    Jun-26   14.000.55 ---17.61 0.40-13
    Jun-26   14.500.39 ---17.28 0.31-7
    Jun-26   15.500.17 ---16.60 0.17-11









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   12.500.01 ---16.93 -0.05-1
    Aug-25   13.000.07 ---15.57 -0.24-1
    Aug-25   13.500.27 ---14.34 -0.62-17
    Sep-25   9.75- ---25.03 --3
    Sep-25   10.00- ---24.31 --1
    Sep-25   10.50- ---22.89 --11
    Sep-25   11.00- ---21.47 -0.01-136
    Sep-25   11.500.01 ---20.04 -0.03-281
    Sep-25   12.000.03 ---18.62 -0.06-31
    Sep-25   12.500.08 ---17.19 -0.15-66
    Sep-25   13.000.18 ---15.77 -0.31-143
    Sep-25   13.500.38 ---14.51 -0.56-97
    Sep-25   14.000.71 ---13.61 -0.81-28
    Sep-25   14.501.16 ---12.71 -0.99-1
    Oct-25   13.000.24 0.220.220.2215.86 -0.3411
    Dec-25   10.000.02 ---22.36 -0.03-29
    Dec-25   10.500.04 ---21.00 -0.05-30
    Dec-25   11.000.06 ---19.63 -0.08-68
    Dec-25   11.500.10 ---18.27 -0.13-161
    Dec-25   12.000.17 ---16.91 -0.21-550
    Dec-25   12.500.28 ---15.55 -0.32-124
    Dec-25   13.000.45 0.430.430.4314.19 -0.4750111
    Dec-25   13.500.70 ---12.99 -0.65-21
    Dec-25   14.001.06 ---12.16 -0.81-1,500
    Dec-25   14.501.48 ---11.32 -0.92-172
    Dec-25   15.001.95 ---10.48 -0.98-1
    Dec-25   15.502.44 ---9.64 -1.00-1
    Dec-25   16.503.44 ---7.97 -1.00-150
    Mar-26   11.000.16 ---20.80 -0.13-4
    Mar-26   11.500.24 ---19.86 -0.19-10
    Mar-26   12.000.34 ---18.92 -0.26-8
    Mar-26   12.500.49 ---17.98 -0.35-1
    Mar-26   13.000.68 ---17.05 -0.46-197
    Mar-26   13.500.93 ---16.25 -0.58-371
    Mar-26   14.001.25 ---15.77 -0.69-178
    Mar-26   19.005.92 ---10.89 -1.00-5
    Jun-26   10.500.13 ---19.83 -0.10-1
    Jun-26   11.000.19 ---19.15 -0.14-2
    Jun-26   11.500.28 ---18.46 -0.20-1
    Jun-26   12.000.40 ---17.77 -0.27-5
    Jun-26   12.500.55 ---17.08 -0.36-35
    Jun-26   13.000.75 ---16.40 -0.45-304
    Jun-26   13.501.00 ---15.82 -0.56-394
    Jun-26   14.001.31 ---15.48 -0.66-2
    Sep-26   10.000.15 ---19.12 -0.11-2
    Sep-26   13.001.07 ---15.90 -0.55-193
    Sep-26   14.001.72 ---15.15 -0.72-1
    Dec-26   14.001.99 ---14.98 -0.75-3
    Mar-27   14.002.03 ---14.85 -0.73-175
    Dec-27   11.000.81 ---15.51 -0.38-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   12.001.42 ---20.57 0.91-50
    Sep-25   13.000.59 ---17.72 0.67-15
    Sep-25   14.000.11 ---15.56 0.24-5
    Dec-25   12.500.98 ---20.75 0.65-50
    Dec-25   13.000.66 ---19.39 0.53-52
    Dec-25   13.500.41 ---18.19 0.40-10
    Mar-26   13.000.85 ---19.05 0.54-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   11.00- ---21.47 -0.01-3
    Sep-25   11.500.01 ---20.04 -0.03-10
    Sep-25   12.500.07 ---17.19 -0.15-4
    Sep-25   13.500.37 ---14.51 -0.55-15
    Sep-25   14.000.70 ---13.61 -0.79-10
    Dec-25   10.500.04 ---21.00 -0.05-40
    Dec-25   11.000.06 ---19.63 -0.08-5
    Dec-25   13.500.70 ---12.99 -0.64-2
    Dec-25   14.501.48 1.401.401.4011.32 -0.921050
    Mar-26   12.500.48 ---17.98 -0.34-25
    Mar-26   13.000.66 ---17.05 -0.44-5
    Jun-26   12.500.54 ---17.08 -0.34-25
    Jun-26   14.501.62 ---15.15 -0.71-8




    Previous Close2.8724/07/25
    ENCE Close 2.88






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   2.800.13 ---23.19 0.63-4
    Dec-25   2.800.18 ---23.69 0.57-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   2.800.09 ---23.97 -0.43-1
    Sep-25   3.000.21 ---23.86 -0.71-1




    Previous Close25.4524/07/25
    ENDESA Close 25.53






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   26.000.27 ---17.95 0.36-3
    Aug-25   27.000.05 ---16.90 0.10-12
    Aug-25   28.00- ---15.84 0.01-157
    Sep-25   22.003.65 ---23.60 0.95-3
    Sep-25   26.000.59 ---18.83 0.43-10
    Sep-25   27.000.24 ---17.69 0.24-19
    Sep-25   28.000.07 ---16.55 0.09-6
    Sep-25   29.000.01 ---15.42 0.02-4
    Dec-25   19.006.72 ---25.67 0.97-2
    Dec-25   25.001.66 ---19.64 0.61-3
    Dec-25   26.001.11 ---18.80 0.49-3
    Dec-25   27.000.69 ---18.15 0.36-10
    Dec-25   29.000.20 ---16.84 0.14-3
    Mar-26   26.001.30 ---18.83 0.49-100
    Mar-26   27.000.89 ---18.35 0.38-1
    Mar-26   29.000.35 ---17.38 0.19-10
    Mar-26   30.000.20 ---16.90 0.13-1
    Jun-26   23.003.45 ---21.50 0.75-67
    Jun-26   25.002.11 ---19.80 0.59-3
    Jun-26   26.001.60 ---19.13 0.50-10
    Jun-26   27.001.18 ---18.66 0.41-10
    Jun-26   28.000.84 ---18.19 0.32-1
    Jun-26   29.000.57 ---17.72 0.24-3
    Jun-26   30.000.37 ---17.25 0.18-1
    Jun-26   32.000.14 ---16.31 0.08-1
    Sep-26   24.002.82 ---21.30 0.66-1
    Dec-26   24.003.04 ---21.92 0.65-2
    Dec-26   25.002.45 ---21.04 0.57-5
    Jun-27   25.002.72 ---21.67 0.57-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   25.000.28 ---20.39 -0.32-3
    Aug-25   26.000.74 ---19.26 -0.63-2
    Aug-25   27.001.51 ---18.21 -0.89-1
    Sep-25   14.00- ---32.22 --11
    Sep-25   15.00- ---31.02 --2
    Sep-25   17.00- ---28.62 --15
    Sep-25   18.00- ---27.42 --141
    Sep-25   18.50- ---26.81 --15
    Sep-25   19.00- ---26.21 --15
    Sep-25   19.50- ---25.61 --142
    Sep-25   20.00- ---25.01 -0.01-45
    Sep-25   21.000.01 ---23.81 -0.02-10
    Sep-25   23.000.10 ---21.41 -0.10-6
    Sep-25   24.000.24 ---20.21 -0.20-4
    Sep-25   25.000.50 ---19.01 -0.36-10
    Sep-25   26.000.95 ---17.84 -0.58-5
    Sep-25   27.001.62 ---16.70 -0.79-5
    Oct-25   25.000.63 0.530.530.5318.66 -0.3811
    Dec-25   16.00- ---28.11 --2
    Dec-25   18.000.02 ---26.10 -0.01-1
    Dec-25   20.000.08 ---24.09 -0.04-60
    Dec-25   21.000.13 ---23.08 -0.07-10
    Dec-25   22.000.23 ---22.08 -0.12-1
    Dec-25   24.000.60 ---20.07 -0.28-211
    Dec-25   25.000.91 ---19.06 -0.39-2
    Mar-26   16.000.02 ---26.23 -0.01-1
    Mar-26   16.500.03 ---25.83 -0.02-150
    Mar-26   17.000.04 ---25.43 -0.02-148
    Mar-26   18.000.08 ---24.62 -0.04-1
    Mar-26   20.000.21 ---23.00 -0.09-1
    Mar-26   24.001.01 ---19.76 -0.34-20
    Mar-26   25.001.39 ---18.95 -0.44-5
    Mar-26   28.003.22 ---17.33 -0.75-10
    Jun-26   23.000.91 ---20.31 -0.28-4
    Jun-26   24.001.21 ---19.46 -0.35-2
    Dec-26   19.000.49 ---22.77 -0.13-15
    Dec-26   26.002.68 ---16.83 -0.57-18
    Jun-27   15.500.25 ---24.19 -0.06-5
    Dec-27   25.002.94 ---15.71 -0.54-18









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   17.008.58 ---29.61 1.00-20
    Sep-25   22.003.65 ---23.60 0.95-10
    Sep-25   28.000.07 ---16.55 0.09-5
    Dec-25   23.003.11 ---21.65 0.80-20
    Dec-25   29.000.20 ---16.84 0.14-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   26.000.74 ---19.26 -0.63-2
    Aug-25   27.001.50 ---18.21 -0.88-25
    Sep-25   23.000.10 ---21.41 -0.10-10
    Sep-25   26.000.94 ---17.84 -0.57-20
    Dec-25   26.001.33 ---18.22 -0.51-20




    Previous Close11.6424/07/25
    FCC Close 11.66






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-26   9.500.67 ---28.18 -0.25-257
    Dec-26   10.000.84 ---27.96 -0.31-250
    Dec-26   10.501.07 ---27.75 -0.36-482
    Mar-27   11.001.40 ---27.64 -0.41-224
    Jun-27   12.002.06 ---27.30 -0.50-417




    Previous Close15.2424/07/25
    FCC INM Close 15.35






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.000.22 ---30.15 -0.20-11
    Mar-26   12.500.35 ---30.31 -0.16-205




    Previous Close45.3624/07/25
    FERROVIAL Close 45.71






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   45.001.40 ---21.92 0.63-2
    Aug-25   46.000.86 ---21.37 0.47-15
    Aug-25   48.000.24 ---21.18 0.19-10
    Aug-25   49.000.11 ---21.09 0.10-1
    Sep-25   35.0010.83 ---27.58 0.99-25
    Sep-25   38.007.88 ---25.66 0.97-25
    Sep-25   39.006.92 ---25.02 0.95-25
    Sep-25   40.005.98 ---24.37 0.93-25
    Sep-25   45.001.99 ---21.17 0.60-250
    Sep-25   47.001.01 ---20.61 0.40-10
    Sep-25   48.000.68 ---20.53 0.30-25
    Sep-25   49.000.44 ---20.45 0.22-2
    Sep-25   52.000.10 ---20.21 0.06-2
    Dec-25   45.002.84 ---21.16 0.58-10
    Mar-26   41.006.15 ---22.77 0.76-1
    Mar-26   44.004.12 ---21.43 0.63-1
    Mar-26   45.003.51 ---20.99 0.58-25
    Mar-26   47.002.54 ---20.53 0.48-1,500
    Jun-26   45.004.09 ---21.27 0.58-1
    Jun-26   52.001.45 ---20.16 0.29-3,000
    Dec-26   52.002.22 ---20.44 0.35-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   44.000.35 ---22.24 -0.23-3
    Aug-25   46.001.08 ---20.95 -0.53-3
    Sep-25   31.00- ---29.81 --1
    Sep-25   34.00- ---27.88 --2
    Sep-25   35.000.01 ---27.24 -0.01-25
    Sep-25   39.000.09 ---24.68 -0.04-25
    Sep-25   40.000.14 ---24.03 -0.07-250
    Sep-25   42.000.35 ---22.75 -0.16-2
    Sep-25   43.000.54 ---22.11 -0.22-10
    Sep-25   44.000.79 ---21.47 -0.30-1
    Dec-25   29.000.02 ---29.40 -0.01-25
    Dec-25   31.000.04 ---28.28 -0.01-25
    Dec-25   32.000.05 ---27.72 -0.02-25
    Dec-25   33.000.08 ---27.16 -0.03-25
    Dec-25   34.000.11 ---26.60 -0.03-25
    Dec-25   35.000.16 ---26.03 -0.05-25
    Dec-25   36.000.21 ---25.47 -0.06-26
    Dec-25   37.000.29 ---24.91 -0.08-75
    Dec-25   38.000.37 ---24.35 -0.10-25
    Dec-25   39.000.50 ---23.79 -0.13-30
    Dec-25   40.000.64 ---23.23 -0.17-1
    Dec-25   45.002.05 ---20.42 -0.43-25
    Mar-26   30.000.09 ---27.24 -0.02-25
    Mar-26   31.000.11 ---26.79 -0.03-25
    Mar-26   32.000.16 ---26.35 -0.04-25
    Mar-26   33.000.21 ---25.90 -0.05-25
    Mar-26   35.000.35 ---25.01 -0.08-1,500
    Mar-26   36.000.44 ---24.57 -0.09-73
    Mar-26   38.000.70 ---23.68 -0.14-2
    Mar-26   39.000.87 ---23.23 -0.17-25
    Mar-27   45.004.13 ---20.01 -0.42-25
    Dec-27   35.001.62 ---22.30 -0.17-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   39.007.17 ---24.53 0.85-25
    Dec-25   43.004.05 ---22.28 0.68-25
    Dec-25   45.002.78 ---21.16 0.57-25
    Mar-26   40.006.90 ---23.21 0.78-25
    Mar-26   45.003.51 ---20.99 0.57-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   46.002.49 ---20.00 -0.49-25




    Previous Close23.0624/07/25
    FLUIDRA Close 23.18






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   25.000.25 ---22.48 0.22-5
    Dec-25   23.001.44 ---22.51 0.57-5
    Mar-26   26.000.76 ---23.08 0.30-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   20.000.07 ---25.60 -0.06-25




    Previous Close11.8924/07/25
    GRIFOLS Close 12.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   9.252.97 ---52.87 0.99-5
    Aug-25   10.002.24 ---50.06 0.95-5
    Aug-25   11.001.34 ---46.32 0.84-187
    Aug-25   11.500.95 ---44.45 0.73-25
    Aug-25   12.000.62 ---42.58 0.59-7
    Aug-25   12.500.37 0.400.400.4041.40 0.4311
    Aug-25   13.000.21 0.220.220.2240.69 0.28224
    Aug-25   13.500.10 0.100.100.1039.98 0.1711
    Aug-25   14.000.04 ---39.27 0.08-2
    Sep-25   7.754.48 ---52.21 0.99-8
    Sep-25   8.503.75 ---49.73 0.97-5
    Sep-25   9.003.27 ---48.08 0.96-1,800
    Sep-25   9.253.04 ---47.25 0.94-5
    Sep-25   10.002.35 ---44.77 0.89-45
    Sep-25   10.501.93 ---43.12 0.84-52
    Sep-25   11.001.53 ---41.47 0.77-43
    Sep-25   11.501.17 ---39.81 0.68-9
    Sep-25   12.000.86 ---38.16 0.58-4
    Sep-25   12.500.61 0.540.540.5437.09 0.47613
    Sep-25   13.000.41 ---36.41 0.37-25
    Sep-25   14.000.16 ---35.04 0.19-50
    Dec-25   8.004.39 ---49.42 0.94-48
    Dec-25   8.503.94 ---47.92 0.91-25
    Dec-25   8.753.72 ---47.17 0.90-5
    Dec-25   9.003.51 ---46.42 0.88-32
    Dec-25   9.253.29 ---45.67 0.87-25
    Dec-25   9.503.08 ---44.91 0.85-25
    Dec-25   9.752.88 ---44.16 0.83-1
    Dec-25   10.002.69 ---43.41 0.81-105
    Dec-25   11.001.95 ---40.41 0.71-84
    Dec-25   11.501.61 ---38.90 0.65-32
    Dec-25   12.001.31 ---37.40 0.59-64
    Dec-25   12.501.05 ---36.41 0.52-25
    Dec-25   13.000.82 ---35.77 0.45-6
    Dec-25   13.500.65 ---35.13 0.38-17
    Dec-25   14.000.49 ---34.49 0.32-50
    Dec-25   14.500.37 ---33.85 0.26-1
    Dec-25   15.000.27 ---33.20 0.20-10
    Dec-25   20.00- ---26.78 --2
    Mar-26   7.005.39 ---46.86 0.95-2
    Mar-26   8.004.49 ---44.37 0.92-72
    Mar-26   8.254.28 ---43.75 0.91-4
    Mar-26   8.504.07 ---43.13 0.89-27
    Mar-26   8.753.86 ---42.51 0.88-25
    Mar-26   9.503.25 ---40.64 0.83-3
    Mar-26   10.502.50 ---38.16 0.75-4
    Mar-26   11.002.15 ---36.91 0.70-3
    Mar-26   11.501.83 ---35.67 0.65-75
    Mar-26   12.001.52 ---34.43 0.60-100
    Mar-26   12.501.27 ---33.63 0.54-100
    Mar-26   13.001.05 ---33.12 0.48-88
    Mar-26   14.000.69 ---32.11 0.36-25
    Mar-26   15.000.43 ---31.10 0.26-5
    Jun-26   9.503.43 ---39.59 0.81-3
    Jun-26   10.502.71 ---37.46 0.74-2
    Jun-26   12.001.77 ---34.27 0.60-1
    Jun-26   13.001.31 ---33.25 0.50-5
    Jun-26   14.500.78 ---32.14 0.36-25
    Jun-26   15.000.66 ---31.77 0.32-25
    Sep-26   8.254.56 ---42.44 0.87-1
    Sep-26   8.504.37 ---41.96 0.86-1
    Sep-26   12.501.78 ---34.62 0.57-25
    Dec-26   6.006.52 ---46.10 0.95-10
    Dec-26   11.502.51 ---36.33 0.66-20
    Dec-26   13.501.58 ---34.56 0.51-25
    Dec-26   14.001.42 ---34.35 0.47-25
    Dec-26   14.501.26 ---34.15 0.43-25
    Dec-26   15.001.11 ---33.94 0.40-25
    Dec-26   17.000.66 ---33.12 0.27-25
    Dec-26   17.500.59 ---32.92 0.25-25
    Mar-27   9.254.05 ---39.96 0.80-10
    Dec-27   8.255.02 ---40.79 0.84-1
    Dec-27   8.754.69 ---40.07 0.81-15
    Dec-28   15.501.92 ---32.28 0.48-3
    Dec-28   16.501.64 ---32.03 0.43-2
    Dec-28   17.501.45 ---31.79 0.40-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   8.25- ---56.86 --1
    Aug-25   9.00- ---54.05 -0.01-11
    Aug-25   9.250.01 ---53.11 -0.01-39
    Aug-25   9.500.01 ---52.18 -0.02-75
    Aug-25   9.750.02 ---51.24 -0.03-8
    Aug-25   10.000.03 ---50.30 -0.05-66
    Aug-25   10.500.07 ---48.43 -0.09-11
    Aug-25   11.000.13 0.170.170.1546.56 -0.172535
    Aug-25   11.500.24 ---44.69 -0.27-21
    Aug-25   12.000.41 ---42.82 -0.41-15
    Aug-25   12.500.66 ---41.64 -0.57-2
    Aug-25   13.501.39 ---40.22 -0.83-15
    Sep-25   6.00- ---57.12 --204
    Sep-25   6.25- ---56.29 --162
    Sep-25   6.50- ---55.46 --5
    Sep-25   6.75- ---54.64 --5
    Sep-25   7.00- ---53.81 --60
    Sep-25   7.25- ---52.98 --25
    Sep-25   7.500.01 ---52.16 -0.01-51
    Sep-25   7.750.01 ---51.33 -0.01-44
    Sep-25   8.000.01 ---50.51 -0.01-167
    Sep-25   8.250.02 ---49.68 -0.02-30
    Sep-25   8.500.02 ---48.85 -0.02-1
    Sep-25   8.750.03 ---48.03 -0.03-1
    Sep-25   9.000.04 ---47.20 -0.04-1,951
    Sep-25   9.250.05 ---46.37 -0.05-66
    Sep-25   9.500.07 ---45.55 -0.07-130
    Sep-25   9.750.09 ---44.72 -0.09-103
    Sep-25   10.000.12 ---43.89 -0.11-32
    Sep-25   10.500.19 ---42.24 -0.16-50
    Sep-25   11.000.29 ---40.59 -0.23-53
    Sep-25   11.500.42 ---38.93 -0.32-161
    Sep-25   12.000.61 ---37.28 -0.42-14
    Sep-25   12.500.85 ---36.21 -0.53-50
    Sep-25   14.502.36 ---33.48 -0.90-1
    Sep-25   18.506.30 ---28.01 -1.00-1
    Oct-25   11.500.54 ---37.62 -0.33-5
    Dec-25   5.750.02 ---55.33 -0.01-202
    Dec-25   6.000.02 ---54.57 -0.01-15
    Dec-25   6.250.03 ---53.82 -0.02-105
    Dec-25   6.500.04 ---53.07 -0.02-175
    Dec-25   6.750.04 ---52.32 -0.02-27
    Dec-25   7.000.05 ---51.57 -0.03-22
    Dec-25   7.250.07 ---50.82 -0.04-39
    Dec-25   7.500.08 ---50.07 -0.04-46
    Dec-25   7.750.10 ---49.31 -0.05-60
    Dec-25   8.000.12 ---48.56 -0.06-372
    Dec-25   8.250.14 ---47.81 -0.07-4
    Dec-25   8.500.16 ---47.06 -0.08-2,646
    Dec-25   8.750.19 ---46.31 -0.10-5
    Dec-25   9.000.22 ---45.56 -0.11-107
    Dec-25   9.250.26 ---44.81 -0.13-61
    Dec-25   9.500.29 ---44.05 -0.15-50
    Dec-25   9.750.34 ---43.30 -0.16-2
    Dec-25   10.000.39 ---42.55 -0.19-869
    Dec-25   10.500.50 ---41.05 -0.23-13
    Dec-25   11.000.64 ---39.55 -0.29-1
    Dec-25   11.500.80 ---38.04 -0.35-83
    Dec-25   12.000.99 ---36.54 -0.42-2
    Dec-25   23.0010.80 ---22.07 -1.00-2
    Mar-26   5.750.05 ---51.64 -0.02-21
    Mar-26   6.000.06 ---51.02 -0.02-21
    Mar-26   7.000.12 ---48.53 -0.05-1
    Mar-26   7.250.14 ---47.91 -0.06-25
    Mar-26   7.500.17 ---47.29 -0.07-33
    Mar-26   7.750.19 ---46.66 -0.08-25
    Mar-26   8.000.22 ---46.04 -0.09-25
    Mar-26   8.250.26 ---45.42 -0.10-300
    Mar-26   8.500.30 ---44.80 -0.11-911
    Mar-26   9.000.37 ---43.56 -0.14-297
    Mar-26   9.250.42 ---42.93 -0.16-535
    Mar-26   9.500.48 ---42.31 -0.18-1
    Mar-26   9.750.53 ---41.69 -0.19-82
    Mar-26   10.000.59 ---41.07 -0.21-25
    Mar-26   12.001.25 ---36.10 -0.41-10
    Mar-26   18.506.30 ---29.23 -0.99-6
    Jun-26   5.750.09 ---50.34 -0.03-20
    Jun-26   6.250.13 ---49.27 -0.04-5
    Jun-26   8.000.35 ---45.54 -0.11-10
    Jun-26   8.250.39 ---45.01 -0.12-299
    Jun-26   9.250.60 ---42.88 -0.18-273
    Jun-26   9.500.66 ---42.34 -0.20-23
    Jun-26   10.500.95 ---40.21 -0.27-597
    Jun-26   11.001.11 ---39.15 -0.31-1
    Sep-26   7.750.43 ---46.17 -0.11-1
    Dec-26   6.000.24 ---48.96 -0.06-25
    Dec-26   8.500.72 ---44.52 -0.16-750
    Dec-26   10.001.17 ---41.86 -0.25-1,000
    Jun-27   6.000.37 ---47.90 -0.08-20
    Dec-27   8.251.06 ---43.83 -0.17-1
    Dec-27   8.751.23 ---43.11 -0.19-3
    Jun-28   6.000.54 ---45.11 -0.09-25
    Jun-28   8.251.17 ---42.10 -0.17-2
    Dec-28   6.500.73 ---42.95 -0.11-25
    Dec-28   7.000.87 ---42.33 -0.13-1
    Dec-28   8.001.17 ---41.07 -0.17-4
    Jun-29   8.501.40 ---39.01 -0.19-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.501.61 ---38.90 0.65-30
    Jun-26   11.502.06 ---35.33 0.64-55
    Dec-26   11.502.46 ---36.33 0.64-65
    Jun-27   11.502.75 ---36.17 0.63-50
    Dec-27   11.503.06 ---36.08 0.64-30
    Jun-28   11.503.14 ---34.91 0.63-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   7.00- ---53.81 --130
    Sep-25   7.750.01 ---51.33 -0.01-100




    Previous Close4.3624/07/25
    IAG Close 4.35






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   4.000.39 ---38.55 0.83-1
    Aug-25   4.100.32 ---38.11 0.75-3
    Aug-25   4.200.25 ---37.68 0.67-3
    Aug-25   4.300.19 ---37.24 0.57-1
    Aug-25   4.500.10 ---36.91 0.38-10
    Aug-25   4.600.07 ---36.83 0.29-3,000
    Sep-25   1.902.45 ---45.27 1.00-10
    Sep-25   3.001.36 ---40.47 1.00-6
    Sep-25   3.101.26 ---40.03 0.99-3
    Sep-25   3.201.16 ---39.59 0.99-20
    Sep-25   3.500.87 ---38.28 0.95-1
    Sep-25   3.600.78 ---37.85 0.92-26
    Sep-25   3.800.61 ---36.97 0.86-3
    Sep-25   3.900.53 ---36.54 0.81-11
    Sep-25   4.000.45 ---36.10 0.76-14
    Sep-25   4.100.38 ---35.66 0.70-36
    Sep-25   4.200.32 ---35.23 0.63-27
    Sep-25   4.300.26 ---34.79 0.56-1
    Sep-25   4.400.21 ---34.54 0.49-25
    Sep-25   4.500.17 ---34.47 0.43-15
    Sep-25   4.700.10 ---34.33 0.30-1
    Dec-25   1.303.05 ---48.31 1.00-2
    Dec-25   2.501.86 ---43.26 0.99-1
    Dec-25   2.901.47 ---41.57 0.96-10
    Dec-25   3.001.38 ---41.15 0.95-217
    Dec-25   3.101.29 ---40.73 0.93-22
    Dec-25   3.301.11 ---39.89 0.89-6
    Dec-25   3.401.03 ---39.46 0.87-55
    Dec-25   3.500.94 ---39.04 0.84-4
    Dec-25   3.600.87 ---38.62 0.81-26
    Dec-25   3.800.72 ---37.78 0.75-25
    Dec-25   3.900.65 ---37.36 0.72-6
    Dec-25   4.000.59 ---36.94 0.68-10
    Dec-25   4.100.53 ---36.51 0.64-8
    Dec-25   4.200.47 ---36.09 0.60-2
    Dec-25   4.300.41 ---35.67 0.56-3
    Dec-25   4.400.37 ---35.39 0.52-32
    Dec-25   4.500.33 ---35.26 0.48-24
    Dec-25   5.000.17 ---34.61 0.30-3
    Mar-26   2.801.59 ---39.88 0.94-4
    Mar-26   2.901.51 ---39.54 0.92-1
    Mar-26   3.001.42 ---39.20 0.91-4
    Mar-26   3.101.33 ---38.86 0.89-3
    Mar-26   3.501.02 ---37.52 0.81-2
    Mar-26   3.900.75 ---36.17 0.70-5
    Mar-26   4.000.68 ---35.83 0.67-2
    Mar-26   4.200.57 ---35.16 0.61-1
    Mar-26   4.400.47 ---34.57 0.55-6
    Jun-26   2.202.17 ---40.12 0.98-25
    Jun-26   3.001.46 ---38.04 0.89-1
    Jun-26   3.800.89 ---35.95 0.72-4
    Jun-26   4.000.77 ---35.43 0.67-2
    Jun-26   4.100.71 ---35.17 0.64-5
    Jun-26   4.400.56 ---34.42 0.56-2
    Sep-26   2.302.07 ---39.06 0.97-1
    Sep-26   2.601.80 ---38.44 0.94-10
    Sep-26   3.001.47 ---37.61 0.89-1
    Sep-26   3.800.91 ---35.96 0.72-5
    Sep-26   4.000.80 ---35.54 0.67-5
    Sep-26   4.900.41 ---33.72 0.44-10
    Dec-26   2.901.56 ---36.80 0.89-3
    Dec-26   3.001.49 ---36.64 0.88-14
    Dec-26   3.301.26 ---36.13 0.82-1
    Dec-26   3.501.13 ---35.79 0.78-1
    Jun-27   2.002.36 ---35.79 0.98-2
    Jun-27   2.202.18 ---35.56 0.97-25
    Jun-27   2.302.09 ---35.45 0.96-25
    Jun-27   2.402.00 ---35.33 0.95-25
    Dec-27   2.002.36 ---34.83 0.99-25
    Dec-27   2.102.26 ---34.74 0.98-25
    Dec-27   2.202.17 ---34.65 0.97-25
    Dec-27   2.302.08 ---34.56 0.96-25
    Dec-27   2.402.00 ---34.46 0.95-25
    Dec-27   3.701.10 ---33.27 0.72-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   3.20- ---41.98 --4
    Aug-25   3.30- ---41.55 --5
    Aug-25   3.40- ---41.11 -0.01-50
    Aug-25   3.50- ---40.67 -0.01-12
    Aug-25   3.60- ---40.24 -0.02-4
    Aug-25   4.000.04 ---38.49 -0.17-3,001
    Aug-25   4.100.06 0.060.060.0638.05 -0.25310
    Aug-25   4.200.09 0.090.090.0937.62 -0.33560
    Aug-25   4.300.13 0.130.130.1337.18 -0.4355
    Aug-25   4.400.18 ---36.92 -0.53-20
    Sep-25   1.70- ---44.35 --70
    Sep-25   1.80- ---43.92 --50
    Sep-25   1.90- ---43.48 --18
    Sep-25   2.00- ---43.04 --26
    Sep-25   2.10- ---42.61 --206
    Sep-25   2.30- ---41.73 --6
    Sep-25   2.50- ---40.86 --100
    Sep-25   2.60- ---40.42 --8
    Sep-25   2.70- ---39.99 --1
    Sep-25   2.80- ---39.55 --1
    Sep-25   2.90- ---39.11 --23
    Sep-25   3.00- ---38.68 -0.01-104
    Sep-25   3.10- ---38.24 -0.01-50
    Sep-25   3.400.01 ---36.93 -0.04-27
    Sep-25   3.500.02 ---36.49 -0.06-91
    Sep-25   3.800.05 ---35.18 -0.16-21
    Sep-25   3.900.07 ---34.75 -0.21-16
    Sep-25   4.000.10 ---34.31 -0.26-10
    Sep-25   4.100.13 ---33.87 -0.32-3
    Sep-25   4.200.17 ---33.44 -0.39-1
    Sep-25   4.300.21 ---33.00 -0.46-1
    Dec-25   1.70- ---43.60 --64
    Dec-25   1.80- ---43.18 --53
    Dec-25   2.00- ---42.33 --75
    Dec-25   2.20- ---41.49 --40
    Dec-25   2.700.01 ---39.38 -0.02-500
    Dec-25   3.000.02 ---38.12 -0.05-190
    Dec-25   3.100.03 ---37.70 -0.06-2
    Dec-25   3.300.05 ---36.86 -0.10-215
    Dec-25   3.400.07 ---36.43 -0.12-133
    Dec-25   3.500.08 0.070.070.0736.01 -0.154199
    Dec-25   3.600.10 ---35.59 -0.17-114
    Dec-25   3.700.13 ---35.17 -0.20-31
    Dec-25   3.800.15 ---34.75 -0.24-44
    Dec-25   3.900.18 ---34.33 -0.27-37
    Dec-25   4.000.21 ---33.91 -0.31-82
    Dec-25   4.100.25 ---33.48 -0.35-22
    Dec-25   4.200.29 ---33.06 -0.40-27
    Dec-25   4.300.34 0.370.370.3732.64 -0.4411
    Dec-25   4.400.39 ---32.36 -0.49-100
    Dec-25   4.500.45 ---32.23 -0.53-4
    Dec-25   5.250.99 ---31.26 -0.81-2
    Mar-26   2.00- ---40.40 -0.01-60
    Mar-26   2.10- ---40.07 -0.01-4
    Mar-26   2.300.01 ---39.39 -0.01-30
    Mar-26   2.900.04 ---37.37 -0.07-2
    Mar-26   3.000.05 ---37.03 -0.08-23
    Mar-26   3.100.07 ---36.69 -0.10-53
    Mar-26   3.300.10 ---36.02 -0.14-50
    Mar-26   3.400.12 ---35.68 -0.16-40
    Mar-26   3.500.14 ---35.35 -0.18-41
    Mar-26   3.800.23 ---34.33 -0.26-9
    Mar-26   3.900.26 ---34.00 -0.30-7
    Mar-26   4.000.29 ---33.66 -0.33-2
    Mar-26   4.200.38 ---32.99 -0.39-2
    Mar-26   4.400.48 ---32.40 -0.46-2
    Jun-26   2.700.04 ---36.31 -0.06-10
    Jun-26   2.800.05 ---36.05 -0.07-50
    Jun-26   2.900.07 ---35.79 -0.08-5
    Jun-26   3.200.11 ---35.01 -0.13-40
    Jun-26   3.300.14 ---34.75 -0.15-40
    Jun-26   3.400.16 ---34.49 -0.18-50
    Jun-26   3.800.28 ---33.44 -0.28-4
    Jun-26   4.000.35 ---32.92 -0.33-1
    Jun-26   4.200.44 ---32.40 -0.39-4
    Sep-26   2.500.05 ---36.53 -0.06-65
    Sep-26   3.200.17 ---35.08 -0.17-50
    Sep-26   3.300.20 ---34.87 -0.19-15
    Sep-26   3.500.25 ---34.46 -0.23-15
    Sep-26   4.000.45 ---33.42 -0.35-1
    Dec-26   2.600.07 ---35.54 -0.08-4
    Dec-26   2.800.11 ---35.20 -0.11-20
    Dec-26   2.900.13 ---35.03 -0.12-20
    Dec-26   3.300.23 ---34.36 -0.20-20
    Dec-26   3.500.30 ---34.02 -0.24-5
    Dec-26   4.500.76 ---32.27 -0.47-1
    Mar-27   3.200.23 ---34.09 -0.18-40
    Dec-27   4.000.68 ---32.78 -0.36-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.303.03 ---48.31 0.99-2
    Dec-25   1.602.73 ---47.05 0.99-2
    Dec-29   3.401.50 ---39.63 0.68-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   4.500.32 ---32.68 -0.59-5




    Previous Close15.1524/07/25
    IBERDROLA Close 15.25






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   15.50- ---16.12 0.03-15
    Aug-25   15.500.13 ---15.21 0.35-1
    Aug-25   16.000.03 ---14.95 0.11-53
    Aug-25   16.50- ---14.68 0.02-110
    Aug-25   17.50- ---14.16 --1
    Sep-25   15.000.53 ---15.07 0.64-5
    Sep-25   15.500.26 ---14.33 0.42-20
    Sep-25   16.000.10 ---14.04 0.22-5,377
    Sep-25   16.500.03 ---13.76 0.09-46,150
    Sep-25   17.000.01 ---13.48 0.02-53
    Oct-25   15.500.34 0.350.350.3514.18 0.4544
    Dec-25   8.257.06 ---29.84 1.00-1
    Dec-25   10.005.33 5.415.415.4126.13 1.002020
    Dec-25   11.004.35 ---24.01 0.99-2
    Dec-25   14.001.55 ---17.65 0.81-6
    Dec-25   14.501.15 ---16.59 0.73-17,000
    Dec-25   15.000.80 ---15.53 0.62-5,001
    Dec-25   15.500.52 0.600.600.6014.87 0.48106,508
    Dec-25   16.000.32 0.380.380.3814.62 0.35429,717
    Dec-25   16.500.18 ---14.37 0.23-829
    Dec-25   17.000.10 ---14.12 0.14-225
    Dec-25   17.500.05 ---13.87 0.08-1
    Mar-26   8.756.58 ---28.01 1.00-10
    Mar-26   9.256.08 ---27.15 1.00-15
    Mar-26   10.005.34 ---25.86 0.99-1
    Mar-26   10.504.85 ---24.99 0.99-10
    Mar-26   13.502.09 ---19.81 0.83-10
    Mar-26   14.001.68 ---18.95 0.76-2
    Mar-26   15.000.98 ---17.22 0.60-4
    Mar-26   15.500.71 ---16.67 0.50-2,804
    Mar-26   16.000.51 0.490.490.4916.43 0.3980150
    Mar-26   16.500.35 ---16.19 0.30-426
    Mar-26   17.000.23 ---15.95 0.22-665
    Mar-26   17.500.14 ---15.71 0.15-100
    Mar-26   18.500.05 ---15.23 0.06-10
    Jun-26   9.006.33 ---26.94 1.00-1
    Jun-26   13.002.61 ---21.09 0.83-1
    Jun-26   13.502.21 ---20.35 0.79-2
    Jun-26   14.001.84 ---19.62 0.72-1,530
    Jun-26   14.501.49 ---18.89 0.66-31
    Jun-26   15.001.17 ---18.16 0.58-7,005
    Jun-26   15.500.92 ---17.69 0.50-5
    Jun-26   16.000.71 ---17.48 0.42-2
    Jun-26   16.500.53 ---17.27 0.35-1,007
    Jun-26   17.000.40 ---17.06 0.28-757
    Jun-26   18.000.20 ---16.65 0.17-100
    Jun-26   18.500.14 ---16.44 0.13-100
    Jun-26   19.000.09 ---16.23 0.09-12
    Sep-26   13.502.25 ---20.90 0.77-10
    Sep-26   14.001.89 ---20.25 0.71-25
    Sep-26   14.501.55 ---19.61 0.65-50
    Sep-26   15.001.25 ---18.96 0.58-25
    Sep-26   15.501.00 ---18.55 0.50-28
    Sep-26   16.500.62 ---18.18 0.37-2
    Sep-26   17.500.36 ---17.80 0.25-6
    Dec-26   13.002.72 ---21.99 0.80-8
    Dec-26   13.502.35 ---21.39 0.75-1
    Dec-26   14.002.01 2.002.051.9520.79 0.691510,009
    Dec-26   14.501.68 ---20.19 0.63-1
    Dec-26   15.001.40 ---19.59 0.57-8,029
    Dec-26   15.501.14 ---19.21 0.51-175
    Dec-26   16.000.95 ---19.04 0.45-21,649
    Dec-26   16.500.76 ---18.88 0.39-150
    Dec-26   17.500.49 ---18.55 0.28-2
    Dec-26   19.000.24 ---18.06 0.16-1
    Mar-27   12.003.55 ---23.36 0.87-5
    Mar-27   16.001.04 ---19.56 0.45-10
    Mar-27   18.000.48 ---18.91 0.26-11
    Jun-27   17.000.85 ---19.74 0.37-100
    Jun-27   17.500.72 ---19.60 0.32-100
    Sep-27   16.501.04 ---20.22 0.42-100
    Sep-27   17.000.90 ---20.09 0.37-100
    Sep-27   17.500.76 ---19.96 0.33-100
    Dec-27   10.005.37 ---25.62 0.97-30
    Dec-27   12.003.65 ---23.78 0.84-4
    Dec-27   13.002.92 ---22.87 0.76-66,565
    Dec-27   14.502.00 ---21.49 0.61-20,000
    Dec-27   16.001.32 1.111.111.1120.62 0.4711
    Dec-28   16.001.66 ---22.06 0.49-5,000
    Dec-29   15.002.25 ---23.09 0.57-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   15.500.25 ---13.97 -0.99-45
    Aug-25   15.000.11 0.120.120.1014.44 -0.313,71816,726
    Aug-25   15.500.35 0.350.350.2813.62 -0.671526,037
    Aug-25   16.000.76 ---13.36 -0.94-10
    Aug-25   16.501.25 ---13.09 -1.00-49
    Aug-25   17.001.75 ---12.83 -1.00-100
    Aug-25   17.502.25 ---12.57 -1.00-100
    Sep-25   8.75- ---29.22 --1
    Sep-25   9.25- ---28.02 --1
    Sep-25   10.00- ---26.21 --5
    Sep-25   10.50- ---25.01 --15
    Sep-25   11.00- ---23.81 --11
    Sep-25   12.00- ---21.40 --4
    Sep-25   12.50- ---20.20 --202
    Sep-25   13.000.01 ---19.00 -0.01-5,053
    Sep-25   13.500.02 ---17.80 -0.03-13
    Sep-25   14.000.04 ---16.60 -0.09-20,066
    Sep-25   14.500.10 0.100.100.1015.39 -0.1810,00542,560
    Sep-25   15.000.21 ---14.19 -0.36-10,157
    Sep-25   15.500.44 ---13.45 -0.60-47,518
    Sep-25   16.000.80 ---13.16 -0.82-75,004
    Sep-25   16.501.25 ---12.88 -0.97-31,000
    Oct-25   14.500.15 0.110.110.1115.33 -0.2212
    Oct-25   15.000.28 ---14.16 -0.37-2
    Dec-25   7.75- ---30.04 --1,700
    Dec-25   9.00- ---27.39 --4
    Dec-25   9.25- ---26.86 --2
    Dec-25   10.00- ---25.27 --4,000
    Dec-25   10.50- ---24.21 -0.01-150
    Dec-25   11.000.01 ---23.15 -0.01-157
    Dec-25   11.500.01 ---22.09 -0.02-151
    Dec-25   12.000.02 ---21.03 -0.03-3,326
    Dec-25   12.500.04 ---19.97 -0.05-5,043
    Dec-25   13.000.07 ---18.91 -0.08-2,758
    Dec-25   13.500.11 ---17.85 -0.12-12,041
    Dec-25   14.000.17 ---16.79 -0.18-316
    Dec-25   14.500.27 0.230.230.2315.73 -0.27114,848
    Dec-25   15.000.41 0.400.400.4014.67 -0.39616,065
    Dec-25   15.500.63 ---14.01 -0.54-40,571
    Dec-25   16.000.94 ---13.76 -0.69-22,530
    Dec-25   16.501.32 ---13.51 -0.82-1
    Mar-26   11.500.06 ---21.96 -0.05-3
    Mar-26   12.500.13 ---20.23 -0.10-30
    Mar-26   13.000.19 0.130.130.1319.37 -0.144044
    Mar-26   13.500.27 ---18.50 -0.20-205
    Mar-26   14.000.37 ---17.64 -0.26-64
    Mar-26   14.500.51 ---16.78 -0.35-6
    Mar-26   15.000.68 ---15.91 -0.44-150
    Mar-26   15.500.93 ---15.36 -0.55-1
    Mar-26   16.001.24 ---15.12 -0.65-150
    Mar-26   20.004.81 ---13.20 -1.00-1
    Jun-26   9.000.02 ---25.64 -0.01-1,500
    Jun-26   10.000.04 ---24.18 -0.03-25
    Jun-26   12.000.16 ---21.25 -0.10-1
    Jun-26   13.000.30 ---19.79 -0.18-7,005
    Jun-26   13.500.39 ---19.05 -0.23-1
    Jun-26   14.000.52 ---18.32 -0.291,0001,001
    Jun-26   14.500.67 ---17.59 -0.36-10
    Jun-26   15.000.85 ---16.86 -0.44-13,000
    Sep-26   9.750.07 ---24.57 -0.04-25
    Sep-26   15.501.44 ---17.39 -0.55-1
    Dec-26   9.000.05 ---24.72 -0.03-2,000
    Dec-26   9.500.08 ---24.12 -0.04-2
    Dec-26   9.750.09 ---23.82 -0.05-25
    Dec-26   10.500.15 ---22.92 -0.08-502
    Dec-26   11.000.20 ---22.32 -0.10-1,348
    Dec-26   11.500.26 ---21.72 -0.13-25
    Dec-26   13.000.55 ---19.91 -0.24-21
    Dec-26   13.500.69 ---19.31 -0.29-10,000
    Dec-26   14.000.85 ---18.71 -0.35-15,000
    Dec-26   16.001.83 ---16.96 -0.61-21,750
    Dec-26   16.502.16 ---16.80 -0.67-250
    Mar-27   10.500.19 ---22.23 -0.09-1
    Mar-27   14.000.98 ---18.41 -0.37-1
    Dec-27   9.500.20 ---22.52 -0.08-2,000
    Dec-27   10.000.27 ---22.06 -0.10-5
    Dec-27   11.500.53 ---20.68 -0.19-1,800
    Dec-27   12.000.65 ---20.22 -0.22-30,000
    Dec-27   13.000.94 ---19.31 -0.30-35,000
    Dec-27   14.501.53 ---17.93 -0.44-20,000
    Dec-28   15.002.10 ---17.16 -0.50-5,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   16.000.03 ---14.95 0.11-2
    Sep-25   9.006.28 ---29.50 1.00-2
    Sep-25   12.502.79 ---21.08 0.99-20
    Sep-25   13.002.30 ---19.88 0.98-552
    Sep-25   13.501.81 ---18.68 0.95-200
    Sep-25   14.001.34 ---17.48 0.90-20
    Sep-25   15.000.53 ---15.07 0.64-150
    Sep-25   16.000.10 ---14.04 0.22-1
    Dec-25   9.006.32 ---28.25 0.99-20
    Dec-25   13.501.98 ---18.71 0.87-50
    Dec-25   14.001.55 ---17.65 0.80-6
    Dec-25   15.000.80 ---15.53 0.61-250
    Dec-25   15.500.52 ---14.87 0.48-1
    Dec-25   16.500.18 ---14.37 0.23-2
    Dec-25   17.500.05 ---13.87 0.08-1
    Mar-26   17.000.22 ---15.95 0.21-150
    Jun-26   13.502.18 ---20.35 0.75-2
    Jun-26   14.001.81 ---19.62 0.70-2
    Mar-27   17.500.56 ---19.07 0.28-2
    Dec-27   12.003.37 ---23.78 0.73-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   15.500.34 ---13.62 -0.67-13
    Sep-25   13.000.01 ---19.00 -0.01-30
    Sep-25   13.500.02 ---17.80 -0.04-201
    Sep-25   14.500.10 ---15.39 -0.18-20
    Sep-25   15.000.21 ---14.19 -0.35-20
    Sep-25   15.500.44 ---13.45 -0.59-40
    Dec-25   14.000.17 ---16.79 -0.18-1
    Dec-25   15.500.62 ---14.01 -0.52-200
    Dec-27   12.000.63 ---20.22 -0.21-2,000




    Previous Close42.9024/07/25
    INDITEX Close 43.04






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   41.541.84 ---20.27 0.78-1
    Aug-25   42.501.15 ---19.45 0.62-2
    Aug-25   43.460.63 ---18.78 0.44-13
    Aug-25   44.430.30 ---18.30 0.26-23
    Aug-25   45.390.11 ---17.83 0.12-12
    Aug-25   46.360.03 ---17.34 0.04-24
    Aug-25   47.330.01 0.090.090.0916.86 0.0111
    Aug-25   48.29- ---16.39 --1
    Aug-25   50.23- ---15.43 --150
    Sep-25   41.542.52 ---23.38 0.68-25
    Sep-25   42.501.90 ---22.59 0.59-25
    Sep-25   43.461.37 ---21.99 0.49-27
    Sep-25   44.430.96 1.091.091.0921.61 0.391182
    Sep-25   45.390.64 0.770.770.7221.24 0.297793
    Sep-25   46.360.40 ---20.86 0.21-956
    Sep-25   47.330.24 ---20.49 0.14-365
    Sep-25   48.290.13 ---20.12 0.08-39
    Sep-25   50.230.03 ---19.37 0.03-210
    Sep-25   52.150.01 ---18.62 0.01-136
    Sep-25   54.09- ---17.87 --156
    Sep-25   56.02- ---17.12 --175
    Sep-25   57.95- ---16.38 --107
    Sep-25   59.88- ---15.63 --251
    Sep-25   61.82- ---14.88 --150
    Sep-25   63.75- ---14.13 --150
    Oct-25   45.390.99 ---21.89 0.34-150
    Dec-25   33.819.69 ---30.06 0.92-1
    Dec-25   38.645.55 ---26.47 0.78-1
    Dec-25   40.574.13 ---25.04 0.68-25
    Dec-25   41.543.49 ---24.32 0.63-27
    Dec-25   42.502.88 ---23.60 0.57-27
    Dec-25   43.462.38 ---23.07 0.51-26
    Dec-25   44.431.92 ---22.76 0.45-1
    Dec-25   45.391.56 ---22.45 0.39-26
    Dec-25   46.361.21 ---22.15 0.33-26
    Dec-25   47.330.95 ---21.84 0.28-280
    Dec-25   48.290.71 ---21.53 0.22-127
    Dec-25   50.230.39 ---20.92 0.14-766
    Dec-25   52.150.19 ---20.31 0.08-233
    Dec-25   54.090.09 ---19.69 0.04-138
    Dec-25   56.020.03 ---19.08 0.02-104
    Dec-25   57.950.01 ---18.47 0.01-160
    Dec-25   59.88- ---17.85 --301
    Dec-25   61.82- ---17.24 --287
    Dec-25   65.68- ---16.01 --151
    Dec-25   67.61- ---15.40 --151
    Dec-25   69.54- ---14.79 --150
    Dec-25   71.47- ---14.17 --150
    Mar-26   37.187.33 ---27.37 0.79-1
    Mar-26   39.145.85 ---25.85 0.72-26
    Mar-26   41.094.50 ---24.34 0.64-1
    Mar-26   42.073.87 ---23.58 0.60-2
    Mar-26   45.992.00 ---21.98 0.40-36
    Mar-26   47.951.36 ---21.42 0.31-25
    Mar-26   48.931.10 ---21.14 0.26-25
    Mar-26   50.880.69 ---20.58 0.19-100
    Mar-26   52.840.41 ---20.02 0.13-350
    Mar-26   56.750.12 ---18.90 0.05-25
    Mar-26   58.710.06 ---18.34 0.02-150
    Mar-26   60.670.02 ---17.78 0.01-150
    Mar-26   62.620.01 ---17.22 --150
    Mar-26   64.58- ---16.66 --300
    Mar-26   66.53- ---16.10 --150
    Jun-26   33.2710.78 ---29.83 0.87-302
    Jun-26   34.259.97 ---29.17 0.85-25
    Jun-26   40.125.55 ---25.26 0.67-25
    Jun-26   42.074.29 ---23.97 0.60-25
    Jun-26   43.053.74 ---23.32 0.55-26
    Jun-26   44.033.27 ---23.09 0.51-26
    Jun-26   46.972.10 ---22.41 0.38-25
    Jun-26   47.951.79 ---22.18 0.34-100
    Jun-26   50.881.06 ---21.50 0.23-25
    Jun-26   56.750.29 0.400.400.4020.13 0.084646
    Jun-26   62.620.05 ---18.77 0.02-25
    Sep-26   41.095.23 ---24.09 0.63-25
    Sep-26   42.074.64 ---23.63 0.59-50
    Sep-26   44.033.67 ---22.98 0.51-50
    Sep-26   45.003.23 ---22.79 0.47-25
    Sep-26   45.992.87 ---22.59 0.44-75
    Sep-26   46.972.52 ---22.39 0.40-50
    Sep-26   47.952.17 ---22.19 0.36-50
    Sep-26   48.931.91 ---21.99 0.33-25
    Sep-26   50.881.40 ---21.60 0.27-25
    Sep-26   52.841.03 ---21.21 0.21-25
    Sep-26   54.790.72 ---20.81 0.16-25
    Sep-26   60.670.21 ---19.63 0.06-25
    Sep-26   62.620.13 ---19.24 0.04-25
    Dec-26   30.3313.42 ---28.47 0.91-2
    Dec-26   31.3112.57 ---28.05 0.89-2
    Dec-26   36.218.74 ---25.92 0.78-3
    Dec-26   39.146.72 ---24.65 0.69-1
    Dec-26   40.126.12 ---24.23 0.66-52
    Dec-26   41.095.53 ---23.81 0.62-25
    Dec-26   45.003.57 ---22.66 0.48-145
    Dec-26   47.952.54 ---22.20 0.38-25
    Dec-26   48.932.25 ---22.05 0.35-75
    Dec-26   50.881.75 ---21.75 0.29-50
    Dec-26   52.841.34 ---21.44 0.24-25
    Dec-26   54.791.00 ---21.14 0.19-25
    Dec-26   56.750.74 ---20.84 0.15-50
    Dec-26   58.710.52 ---20.53 0.12-630
    Dec-26   62.620.26 ---19.93 0.06-150
    Dec-26   64.580.18 ---19.62 0.05-150
    Dec-26   68.490.07 ---19.02 0.02-1
    Mar-27   39.147.13 ---24.74 0.68-1
    Mar-27   64.580.28 ---19.77 0.07-300
    Mar-27   66.530.21 ---19.47 0.05-300
    Jun-27   39.147.34 ---24.84 0.68-151
    Jun-27   44.034.71 ---23.15 0.53-1
    Jun-27   45.993.91 ---22.84 0.47-25
    Jun-27   60.670.68 ---20.57 0.13-5
    Dec-27   40.127.28 ---24.54 0.65-1
    Dec-27   43.055.76 ---23.50 0.57-1
    Dec-27   47.953.86 ---22.78 0.44-25
    Dec-27   52.842.47 ---22.06 0.32-25
    Dec-27   54.792.01 ---21.77 0.28-25
    Dec-27   62.620.85 ---20.62 0.14-75
    Jun-28   42.606.46 ---23.73 0.59-25
    Jun-28   43.596.00 ---23.54 0.56-25
    Dec-29   44.007.15 ---23.73 0.57-220









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   42.500.03 ---20.99 -0.12-1
    Aug-25   38.000.01 ---23.08 -0.01-1
    Aug-25   38.640.02 ---22.54 -0.02-6
    Aug-25   39.600.06 ---21.72 -0.05-4
    Aug-25   40.570.13 ---20.89 -0.11-5
    Aug-25   41.540.28 0.150.210.1520.07 -0.223246
    Aug-25   42.500.55 ---19.25 -0.38-983
    Aug-25   43.461.00 ---18.58 -0.57-2
    Aug-25   44.431.64 ---18.10 -0.75-169
    Aug-25   45.392.42 ---17.63 -0.89-1
    Aug-25   47.334.29 ---16.66 -1.00-150
    Sep-25   29.94- ---32.53 --173
    Sep-25   34.770.05 ---28.57 -0.02-419
    Sep-25   35.730.07 ---27.78 -0.04-235
    Sep-25   36.700.12 ---26.98 -0.06-135
    Sep-25   37.670.19 ---26.19 -0.09-22
    Sep-25   38.000.22 ---25.92 -0.10-259
    Sep-25   38.640.28 0.320.320.3225.39 -0.1320514
    Sep-25   39.600.41 ---24.60 -0.17-97
    Sep-25   40.570.61 ---23.81 -0.24-16
    Sep-25   41.540.87 ---23.01 -0.32-7
    Sep-25   42.501.21 ---22.22 -0.42-1,635
    Sep-25   43.461.65 ---21.62 -0.52-10
    Sep-25   44.432.20 ---21.24 -0.62-855
    Sep-25   45.392.85 ---20.87 -0.72-158
    Sep-25   46.363.60 ---20.49 -0.81-5
    Sep-25   50.237.19 ---19.00 -1.00-102
    Oct-25   37.670.38 ---26.54 -0.13-258
    Dec-25   18.36- ---40.00 --1
    Dec-25   21.25- ---37.85 --2
    Dec-25   26.070.03 ---34.27 -0.01-3
    Dec-25   27.040.04 ---33.55 -0.01-150
    Dec-25   28.020.05 ---32.82 -0.01-160
    Dec-25   28.980.07 ---32.10 -0.02-26
    Dec-25   29.940.10 ---31.39 -0.03-125
    Dec-25   30.910.13 ---30.67 -0.04-50
    Dec-25   31.880.18 ---29.95 -0.05-125
    Dec-25   32.840.22 ---29.23 -0.06-150
    Dec-25   33.810.30 ---28.51 -0.08-152
    Dec-25   34.000.32 ---28.37 -0.08-2,000
    Dec-25   34.770.38 ---27.80 -0.10-10
    Dec-25   35.730.49 ---27.08 -0.12-11
    Dec-25   36.700.61 ---26.36 -0.15-425
    Dec-25   37.670.77 ---25.64 -0.19-390
    Dec-25   38.000.84 ---25.40 -0.20-2,012
    Dec-25   38.640.96 0.810.810.8124.92 -0.2239
    Dec-25   39.601.19 ---24.21 -0.27-20
    Dec-25   40.571.45 ---23.49 -0.32-143
    Dec-25   41.541.78 ---22.77 -0.38-2,102
    Dec-25   42.502.13 ---22.05 -0.44-48
    Dec-25   43.462.59 ---21.52 -0.50-250
    Dec-25   44.433.10 ---21.21 -0.57-159
    Dec-25   45.393.71 ---20.90 -0.63-129
    Dec-25   46.364.36 ---20.60 -0.70-35
    Dec-25   47.335.07 ---20.29 -0.75-25
    Dec-25   48.295.83 ---19.98 -0.81-1,000
    Dec-25   50.237.48 ---19.37 -0.89-773
    Dec-25   52.159.23 ---18.76 -0.95-128
    Mar-26   28.370.21 ---32.38 -0.04-2
    Mar-26   29.350.26 ---31.62 -0.05-150
    Mar-26   30.330.32 ---30.86 -0.06-150
    Mar-26   31.310.39 ---30.10 -0.08-150
    Mar-26   32.290.47 ---29.35 -0.09-150
    Mar-26   35.230.80 ---27.07 -0.15-1
    Mar-26   36.210.96 ---26.31 -0.18-3
    Mar-26   39.141.57 ---24.04 -0.27-2,002
    Mar-26   40.121.82 ---23.28 -0.32-4
    Mar-26   41.092.12 ---22.53 -0.36-5
    Mar-26   42.072.47 ---21.77 -0.41-26
    Mar-26   44.033.36 ---20.74 -0.52-25
    Mar-26   45.003.89 ---20.46 -0.57-1
    Mar-26   45.994.52 ---20.17 -0.63-3
    Mar-26   46.975.16 ---19.89 -0.68-25
    Jun-26   26.420.25 ---31.98 -0.04-1
    Jun-26   27.400.30 ---31.33 -0.05-1
    Jun-26   32.290.77 ---28.07 -0.12-1
    Jun-26   33.270.89 ---27.42 -0.14-25
    Jun-26   36.211.41 ---25.46 -0.22-1
    Jun-26   37.181.64 ---24.81 -0.25-2
    Jun-26   38.161.89 ---24.16 -0.28-25
    Jun-26   39.142.15 ---23.51 -0.31-1
    Jun-26   40.122.47 ---22.85 -0.35-2
    Jun-26   45.004.70 ---20.45 -0.58-2,050
    Jun-26   45.995.32 ---20.22 -0.62-50
    Jun-26   46.975.96 ---20.00 -0.67-50
    Jun-26   47.956.66 ---19.77 -0.71-53
    Jun-26   48.937.37 ---19.54 -0.75-100
    Jun-26   50.888.93 ---19.09 -0.82-50
    Jun-26   52.8410.59 ---18.63 -0.87-25
    Jun-26   54.7912.33 ---18.18 -0.92-25
    Sep-26   37.181.80 ---23.51 -0.25-25
    Sep-26   39.142.36 ---22.60 -0.32-25
    Sep-26   40.122.72 ---22.15 -0.35-25
    Sep-26   41.093.09 ---21.70 -0.39-28
    Sep-26   42.073.47 ---21.24 -0.43-50
    Sep-26   43.053.94 ---20.79 -0.48-25
    Sep-26   44.034.45 ---20.59 -0.52-25
    Sep-26   45.005.01 ---20.40 -0.56-50
    Sep-26   45.995.63 ---20.20 -0.60-50
    Sep-26   46.976.26 ---20.00 -0.64-50
    Sep-26   47.956.94 ---19.80 -0.68-25
    Sep-26   48.937.65 ---19.60 -0.72-75
    Sep-26   50.889.15 ---19.21 -0.79-50
    Sep-26   52.8410.76 ---18.82 -0.85-25
    Sep-26   54.7912.47 ---18.42 -0.89-25
    Dec-26   32.290.99 ---25.18 -0.14-1
    Dec-26   33.271.19 ---24.76 -0.16-25
    Dec-26   35.231.57 ---23.91 -0.21-25
    Dec-26   36.211.82 ---23.48 -0.23-25
    Dec-26   37.182.09 ---23.06 -0.26-150
    Dec-26   38.162.36 ---22.64 -0.29-300
    Dec-26   39.142.68 ---22.21 -0.32-300
    Dec-26   41.093.39 ---21.37 -0.39-1
    Dec-26   42.073.80 ---20.94 -0.43-51
    Dec-26   43.054.26 ---20.52 -0.47-50
    Dec-26   44.034.77 ---20.37 -0.51-75
    Dec-26   45.005.33 ---20.22 -0.55-50
    Dec-26   45.995.95 ---20.06 -0.58-26
    Dec-26   46.976.57 ---19.91 -0.62-50
    Dec-26   47.957.23 ---19.76 -0.66-50
    Dec-26   48.937.94 ---19.61 -0.69-75
    Dec-26   50.889.40 ---19.31 -0.76-50
    Dec-26   52.8410.98 ---19.00 -0.81-25
    Dec-26   54.7912.65 ---18.70 -0.86-25
    Dec-26   56.7514.38 ---18.40 -0.90-25
    Dec-26   60.6718.03 ---17.79 -0.96-176
    Mar-27   36.212.08 ---23.37 -0.24-25
    Mar-27   37.182.35 ---22.96 -0.27-25
    Mar-27   41.093.68 ---21.33 -0.39-3
    Mar-27   45.005.59 ---20.21 -0.53-2
    Jun-27   26.420.59 ---27.15 -0.07-1
    Jun-27   31.311.31 ---25.22 -0.15-150
    Jun-27   34.251.93 ---24.06 -0.21-150
    Jun-27   35.232.20 ---23.67 -0.24-130
    Jun-27   37.182.73 ---22.90 -0.29-25
    Jun-27   40.123.79 ---21.74 -0.37-1
    Jun-27   42.074.62 ---20.97 -0.44-177
    Jun-27   43.055.07 ---20.59 -0.47-150
    Jun-27   44.035.57 ---20.44 -0.50-150
    Jun-27   45.006.15 ---20.29 -0.53-50
    Jun-27   46.977.35 ---19.98 -0.60-25
    Jun-27   47.957.98 ---19.83 -0.63-150
    Jun-27   48.938.68 ---19.68 -0.66-150
    Jun-27   52.8411.57 ---19.07 -0.77-150
    Jun-27   56.7514.77 ---18.47 -0.85-25
    Jun-27   66.5323.74 ---16.95 -0.98-1
    Sep-27   44.035.86 ---20.64 -0.49-25
    Sep-27   45.006.41 ---20.49 -0.52-25
    Sep-27   45.997.02 ---20.33 -0.55-25
    Sep-27   46.977.62 ---20.18 -0.58-25
    Dec-27   21.530.33 ---28.48 -0.04-2
    Dec-27   44.036.10 ---20.67 -0.49-10
    Dec-27   45.997.26 ---20.39 -0.54-1,100
    Dec-27   46.977.86 ---20.24 -0.57-150
    Dec-27   47.958.47 ---20.10 -0.60-300
    Dec-27   48.939.12 ---19.95 -0.63-150
    Dec-27   50.8810.50 ---19.67 -0.68-300
    Dec-27   52.8411.92 ---19.38 -0.73-300
    Dec-27   54.7913.46 ---19.09 -0.77-450
    Dec-27   56.7515.02 ---18.80 -0.82-450
    Jun-28   43.596.59 ---21.37 -0.47-25
    Jun-28   44.587.13 ---21.25 -0.49-25
    Jun-28   45.577.74 ---21.14 -0.52-25
    Jun-28   48.549.54 ---20.79 -0.59-25
    Dec-29   44.008.20 ---22.51 -0.44-220









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   44.430.95 ---21.61 0.38-150
    Sep-25   45.390.64 ---21.24 0.29-257
    Sep-25   46.360.40 ---20.86 0.21-150
    Sep-25   47.330.24 ---20.49 0.14-150
    Sep-25   52.150.01 ---18.62 0.01-65
    Sep-25   54.09- ---17.87 --55
    Sep-25   56.02- ---17.12 --10
    Sep-25   59.88- ---15.63 --24
    Dec-25   56.020.03 ---19.08 0.02-8
    Mar-26   41.094.48 ---24.34 0.63-2
    Mar-26   60.670.02 ---17.78 0.01-150









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   42.500.03 ---20.99 -0.12-460
    Aug-25   42.500.55 ---19.25 -0.38-102
    Aug-25   44.431.62 ---18.10 -0.74-2
    Aug-25   50.237.13 ---15.23 -1.00-3
    Sep-25   38.640.28 ---25.39 -0.12-517
    Sep-25   39.600.42 ---24.60 -0.18-246
    Sep-25   42.501.19 ---22.22 -0.41-17
    Sep-25   44.432.18 ---21.24 -0.61-103
    Sep-25   45.392.83 ---20.87 -0.71-3
    Sep-25   48.295.23 ---19.75 -0.91-1
    Sep-25   50.237.06 ---19.00 -0.97-10
    Sep-25   52.158.95 ---18.25 -0.99-4
    Dec-25   43.462.55 ---21.52 -0.49-35
    Dec-25   44.433.08 ---21.21 -0.56-1
    Mar-26   46.975.06 ---19.89 -0.66-6




    Previous Close37.2824/07/25
    INDRA Close 37.94






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   36.002.89 ---46.95 0.70-11
    Aug-25   38.001.63 ---44.00 0.52-1,121
    Aug-25   39.001.19 ---43.59 0.42-7
    Aug-25   40.000.85 ---43.19 0.33-4
    Aug-25   42.000.38 0.400.400.4042.38 0.1811
    Sep-25   26.0012.09 ---50.95 0.98-3
    Sep-25   32.006.60 ---45.31 0.85-3
    Sep-25   34.005.00 ---43.43 0.77-5
    Sep-25   35.004.28 ---42.49 0.72-1,000
    Sep-25   36.003.59 4.004.004.0041.55 0.6634
    Sep-25   37.002.98 ---40.61 0.60-1
    Sep-25   38.002.41 ---39.72 0.54-51
    Sep-25   39.001.97 ---39.49 0.47-250
    Dec-25   18.5019.62 ---51.06 0.99-2
    Dec-25   19.0019.14 ---50.72 0.99-25
    Dec-25   22.0016.24 ---48.69 0.97-45
    Dec-25   23.0015.30 ---48.02 0.97-66
    Dec-25   25.0013.45 ---46.66 0.94-40
    Dec-25   26.0012.56 ---45.99 0.93-15
    Dec-25   28.0010.81 ---44.63 0.89-11
    Dec-25   30.009.13 ---43.28 0.85-44
    Dec-25   32.007.61 ---41.93 0.79-15
    Dec-25   33.006.87 ---41.25 0.76-10
    Dec-25   35.005.52 ---39.90 0.68-10
    Dec-25   37.004.33 ---38.55 0.60-10
    Dec-25   38.003.76 ---37.91 0.56-500
    Dec-25   40.002.94 ---37.80 0.47-151
    Dec-25   41.002.57 ---37.75 0.43-25
    Dec-25   42.002.26 ---37.70 0.39-150
    Dec-25   44.001.70 ---37.59 0.32-25
    Dec-25   46.001.26 ---37.49 0.26-25
    Dec-25   47.001.08 ---37.43 0.23-2
    Mar-26   25.0013.80 ---42.86 0.92-9
    Mar-26   32.008.29 ---39.48 0.77-8
    Mar-26   35.006.34 ---38.03 0.68-10
    Mar-26   36.005.78 ---37.55 0.64-28
    Mar-26   40.003.79 ---36.03 0.50-5
    Mar-26   41.003.36 ---35.75 0.47-25
    Jun-26   23.0015.85 ---41.71 0.93-125
    Jun-26   35.007.06 7.007.007.0037.18 0.67429
    Jun-26   37.005.97 6.556.556.5536.43 0.6247
    Jun-26   44.003.19 ---35.22 0.41-20
    Dec-26   35.007.78 ---34.48 0.67-41
    Dec-26   40.005.43 ---33.56 0.54-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   30.000.05 ---51.36 -0.03-2
    Aug-25   32.000.14 ---48.34 -0.07-1
    Aug-25   34.000.35 ---45.31 -0.15-16
    Aug-25   35.000.52 0.510.510.5143.80 -0.21210
    Aug-25   36.000.75 ---42.29 -0.29-22
    Aug-25   37.001.07 ---40.78 -0.38-1
    Aug-25   38.001.48 ---39.34 -0.48-1
    Aug-25   40.002.70 ---38.53 -0.69-5
    Sep-25   15.50- ---58.58 --1
    Sep-25   16.50- ---57.64 --10
    Sep-25   17.00- ---57.17 --2
    Sep-25   18.00- ---56.23 --24
    Sep-25   19.00- ---55.29 --12
    Sep-25   19.50- ---54.82 --11
    Sep-25   20.00- ---54.35 --20
    Sep-25   21.00- ---53.40 --10
    Sep-25   22.000.01 ---52.46 --10
    Sep-25   24.000.02 ---50.58 -0.01-46
    Sep-25   27.000.08 ---47.76 -0.03-1
    Sep-25   28.000.12 ---46.82 -0.04-3
    Sep-25   30.000.26 ---44.94 -0.08-1
    Sep-25   31.000.35 ---44.00 -0.10-1
    Sep-25   33.000.64 ---42.12 -0.17-5
    Sep-25   35.001.12 ---40.24 -0.27-1,017
    Sep-25   36.001.42 ---39.30 -0.33-12
    Sep-25   37.001.80 ---38.36 -0.40-26
    Oct-25   30.000.47 ---43.95 -0.11-1
    Oct-25   35.001.54 ---39.82 -0.30-1
    Oct-25   36.001.85 ---38.99 -0.35-10
    Oct-25   38.002.69 ---37.39 -0.46-1
    Dec-25   14.00- ---52.92 --2
    Dec-25   14.50- ---52.58 --64
    Dec-25   15.500.01 ---51.90 --10
    Dec-25   16.000.01 ---51.56 --3
    Dec-25   16.500.01 ---51.22 --3
    Dec-25   17.000.02 ---50.89 --10
    Dec-25   18.000.03 ---50.21 -0.01-6
    Dec-25   19.000.04 ---49.53 -0.01-15
    Dec-25   20.000.06 ---48.86 -0.01-16
    Dec-25   21.000.08 ---48.18 -0.02-265
    Dec-25   22.000.12 ---47.50 -0.02-44
    Dec-25   23.000.16 ---46.83 -0.03-11
    Dec-25   24.000.22 ---46.15 -0.04-49
    Dec-25   25.000.28 ---45.47 -0.05-47
    Dec-25   26.000.37 ---44.80 -0.07-1
    Dec-25   27.000.47 ---44.12 -0.08-1
    Dec-25   28.000.59 ---43.44 -0.10-25
    Dec-25   29.000.75 ---42.77 -0.13-5
    Dec-25   30.000.90 ---42.09 -0.15-1
    Dec-25   32.001.34 ---40.74 -0.21-8
    Dec-25   38.003.44 ---36.72 -0.45-75
    Mar-26   18.000.07 ---45.62 -0.01-20
    Mar-26   20.000.14 ---44.65 -0.02-2
    Mar-26   21.000.19 ---44.17 -0.03-3
    Mar-26   23.000.32 ---43.20 -0.05-1
    Mar-26   24.000.43 ---42.72 -0.06-8
    Mar-26   26.000.65 ---41.75 -0.09-20
    Mar-26   30.001.41 ---39.82 -0.18-20
    Mar-26   32.001.92 ---38.85 -0.23-10
    Jun-26   35.003.44 2.962.962.9636.12 -0.33515
    Sep-26   24.000.72 ---37.87 -0.09-4
    Sep-26   26.001.07 ---37.28 -0.12-4




    Previous Close54.4024/07/25
    LABORAT. ROVI Close 57.15






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   54.003.79 ---31.54 0.78-2
    Aug-25   58.001.35 ---30.13 0.44-1
    Aug-25   62.000.30 ---29.71 0.14-3
    Sep-25   60.001.41 ---27.11 0.36-3
    Sep-25   74.000.01 ---25.72 0.01-10
    Sep-25   76.00- ---25.52 --10
    Sep-25   82.00- ---24.93 --5
    Dec-25   52.007.34 ---28.51 0.74-1
    Dec-25   60.002.88 2.802.802.6026.71 0.4422
    Mar-26   62.003.39 ---26.92 0.42-3
    Jun-26   56.007.10 7.007.007.0028.05 0.6111
    Sep-26   60.005.80 ---28.20 0.51-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   47.000.02 ---35.38 -0.01-3
    Aug-25   50.000.11 ---34.12 -0.05-7
    Sep-25   48.000.24 0.500.500.5031.96 -0.0722
    Sep-25   50.000.45 ---31.21 -0.12-4
    Sep-25   52.000.79 ---30.46 -0.19-1,001
    Sep-25   54.001.30 ---29.72 -0.29-4
    Sep-25   56.002.01 ---28.97 -0.40-5
    Sep-25   60.004.20 ---28.26 -0.64-15
    Sep-25   64.007.27 ---27.86 -0.84-5
    Sep-25   66.009.04 ---27.66 -0.90-5
    Dec-25   48.000.92 ---29.90 -0.15-7
    Dec-25   49.001.10 ---29.61 -0.17-5
    Dec-25   50.001.32 ---29.32 -0.20-5
    Dec-25   52.001.83 ---28.75 -0.26-2
    Dec-25   54.002.46 ---28.18 -0.33-5
    Dec-25   56.003.28 ---27.61 -0.41-5
    Dec-25   62.006.69 ---26.71 -0.65-5
    Mar-26   50.002.06 ---29.07 -0.23-1
    Mar-26   54.003.44 ---28.35 -0.34-2
    Mar-26   60.006.41 5.455.455.4527.48 -0.5313
    Mar-26   64.009.00 ---27.06 -0.65-5
    Jun-26   56.005.17 ---28.38 -0.40-1




    Previous Close3.4324/07/25
    MAPFRE Close 3.48






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   3.400.13 ---25.30 0.66-2
    Aug-25   3.600.04 ---25.10 0.31-1
    Sep-25   3.200.31 ---22.47 0.84-15
    Sep-25   3.300.24 ---22.35 0.75-20
    Sep-25   3.400.17 ---22.24 0.63-130
    Sep-25   3.600.08 ---21.96 0.38-20
    Dec-25   2.900.61 ---22.31 0.93-3
    Dec-25   3.100.44 ---22.02 0.84-40
    Dec-25   3.300.29 ---21.74 0.70-20
    Dec-25   3.400.23 ---21.59 0.61-7
    Dec-25   3.500.18 ---21.44 0.52-24
    Dec-25   3.600.13 ---21.25 0.44-796
    Mar-26   3.100.46 ---22.05 0.79-2
    Mar-26   3.300.33 ---21.82 0.66-12
    Mar-26   3.400.27 ---21.71 0.59-25
    Mar-26   3.500.22 ---21.58 0.52-3
    Mar-26   3.700.14 ---21.26 0.38-13
    Mar-26   3.900.09 ---20.93 0.27-200
    Jun-26   3.500.25 ---21.74 0.52-5
    Jun-26   3.600.21 ---21.61 0.46-5
    Jun-26   3.700.17 ---21.47 0.40-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   2.90- ---23.42 --1
    Aug-25   3.200.01 ---23.10 -0.06-1
    Sep-25   2.30- ---21.51 --7
    Sep-25   2.50- ---21.28 --6
    Sep-25   2.70- ---21.05 --20
    Sep-25   3.200.02 ---20.48 -0.14-22
    Sep-25   3.300.04 ---20.36 -0.24-26
    Sep-25   3.400.07 ---20.25 -0.36-33
    Sep-25   3.500.12 ---20.13 -0.50-172
    Sep-25   3.600.18 ---19.97 -0.65-14
    Sep-25   3.700.25 ---19.82 -0.77-3
    Dec-25   2.40- ---20.08 --8
    Dec-25   2.50- ---19.94 -0.01-13
    Dec-25   3.000.03 ---19.22 -0.12-31
    Dec-25   3.100.04 ---19.07 -0.19-9
    Dec-25   3.200.07 ---18.93 -0.26-3
    Dec-25   3.400.15 ---18.64 -0.45-200
    Dec-25   3.500.20 ---18.49 -0.54-15
    Mar-26   2.800.02 ---19.88 -0.09-5
    Mar-26   3.200.11 ---19.42 -0.29-5
    Mar-26   3.500.24 ---19.06 -0.52-1
    Jun-26   2.00- ---20.51 --3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   3.300.24 ---22.35 0.75-1,000




    Previous Close7.7224/07/25
    MELIA HOTELS Close 7.66






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   7.500.43 ---27.34 0.61-25
    Dec-25   5.502.22 ---28.87 0.97-71
    Dec-25   6.501.32 ---28.00 0.85-1
    Dec-25   7.000.95 ---27.56 0.74-2,003
    Dec-25   7.250.78 ---27.35 0.67-50









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   7.000.01 ---25.56 -0.07-1
    Dec-25   5.500.02 ---28.77 -0.03-1
    Dec-25   6.000.05 ---28.33 -0.07-5
    Dec-25   6.750.17 ---27.68 -0.20-25
    Jun-26   8.000.97 ---28.36 -0.50-6




    Previous Close11.6924/07/25
    MERLIN Close 11.87






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   10.501.39 ---24.96 0.98-2
    Sep-25   9.502.41 ---27.43 0.98-64
    Sep-25   9.752.16 ---26.98 0.97-1
    Sep-25   10.001.92 ---26.53 0.96-300
    Sep-25   12.000.39 ---23.10 0.48-10
    Sep-25   12.500.20 ---22.82 0.31-2
    Dec-25   10.002.02 ---24.53 0.90-34
    Dec-25   10.501.60 ---23.86 0.83-2
    Dec-25   12.000.61 ---21.95 0.51-16
    Mar-26   6.255.66 ---28.36 1.00-1
    Mar-26   8.503.45 ---26.02 0.97-1
    Mar-26   13.000.42 ---22.17 0.33-50
    Jun-26   10.002.13 ---24.03 0.83-5
    Jun-26   11.001.43 ---23.18 0.68-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   11.000.03 ---23.16 -0.08-1
    Sep-25   8.00- ---30.32 --10
    Sep-25   8.50- ---29.42 --300
    Sep-25   8.75- ---28.97 --50
    Sep-25   9.00- ---28.52 -0.01-50
    Sep-25   9.500.01 ---27.62 -0.02-10
    Sep-25   11.000.14 ---24.92 -0.20-80
    Sep-25   12.000.49 ---23.29 -0.52-10
    Dec-25   8.750.03 ---26.98 -0.03-1
    Dec-25   9.000.04 ---26.64 -0.05-500
    Dec-25   9.500.08 ---25.96 -0.09-100
    Dec-25   9.750.11 ---25.63 -0.11-200
    Dec-25   11.500.57 ---23.27 -0.41-13
    Mar-26   10.000.24 ---24.45 -0.18-5
    Jun-26   8.750.13 ---24.84 -0.09-1
    Jun-26   11.000.70 ---22.94 -0.36-14









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.000.37 ---23.94 -0.30-1




    Previous Close27.2824/07/25
    NATURGY Close 27.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   26.001.39 ---20.40 0.98-8
    Aug-25   27.000.53 ---19.33 0.67-30
    Aug-25   28.000.12 ---18.54 0.19-5
    Sep-25   20.007.38 ---33.18 1.00-4
    Sep-25   23.004.38 ---29.85 1.00-4
    Sep-25   24.003.38 ---28.74 1.00-30
    Sep-25   25.002.42 ---27.64 0.92-1
    Sep-25   26.001.61 ---26.53 0.70-3
    Sep-25   27.001.02 ---25.42 0.50-35
    Sep-25   28.000.60 ---24.65 0.35-3
    Sep-25   29.000.32 ---24.07 0.22-2
    Dec-25   20.007.38 ---28.73 1.00-1
    Dec-25   25.002.56 ---23.49 0.73-50
    Dec-25   26.001.88 ---22.44 0.62-13
    Dec-25   27.001.30 ---21.40 0.51-16
    Dec-25   28.000.85 ---20.64 0.39-8
    Dec-25   29.000.53 ---20.05 0.28-254
    Dec-25   30.000.31 ---19.47 0.18-12
    Mar-26   24.003.54 ---23.48 0.76-149
    Mar-26   26.002.17 2.022.022.0221.71 0.60255
    Mar-26   27.001.62 ---20.82 0.51-40
    Mar-26   28.001.17 ---20.16 0.41-30
    Mar-26   29.000.82 ---19.65 0.32-2
    Mar-26   32.000.22 ---18.12 0.12-1
    Jun-26   25.002.98 2.902.902.9023.22 0.6710260
    Jun-26   26.002.37 ---22.47 0.59-30
    Jun-26   27.001.83 1.721.721.7221.73 0.512525
    Jun-26   28.001.40 1.351.351.3521.16 0.432526
    Jun-26   32.000.36 ---19.31 0.16-1
    Dec-27   20.007.38 ---23.84 0.96-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   26.000.22 ---20.51 -0.26-4
    Aug-25   27.000.62 ---19.44 -0.55-6
    Sep-25   16.00- ---37.61 --50
    Sep-25   18.50- ---34.84 --1
    Sep-25   20.000.01 ---33.18 -0.01-5
    Sep-25   21.000.03 ---32.07 -0.02-200
    Sep-25   22.000.07 ---30.96 -0.05-4
    Sep-25   23.000.13 ---29.85 -0.09-1
    Sep-25   24.000.25 ---28.74 -0.15-25
    Sep-25   25.000.44 ---27.64 -0.24-68
    Sep-25   26.000.73 ---26.53 -0.36-2
    Sep-25   27.001.16 ---25.42 -0.50-48
    Sep-25   28.001.75 1.351.351.3524.65 -0.654-
    Oct-25   24.000.41 ---28.74 -0.19-1
    Dec-25   17.000.02 ---31.87 -0.01-4
    Dec-25   18.500.05 ---30.30 -0.03-1
    Dec-25   19.500.09 ---29.25 -0.04-1
    Dec-25   20.000.12 ---28.73 -0.05-127
    Dec-25   22.000.29 ---26.63 -0.12-1
    Dec-25   23.000.43 ---25.59 -0.17-13
    Dec-25   24.000.63 ---24.54 -0.24-6
    Dec-25   25.000.91 ---23.49 -0.33-87
    Dec-25   26.001.28 ---22.44 -0.42-6
    Dec-25   27.001.74 1.551.551.5521.40 -0.531-
    Dec-25   34.007.54 ---17.13 -0.99-3
    Mar-26   16.500.03 ---27.64 -0.01-1
    Mar-26   18.500.08 ---25.86 -0.03-3
    Mar-26   20.000.16 ---24.53 -0.06-246
    Mar-26   21.000.24 ---23.64 -0.09-118
    Mar-26   24.000.72 ---20.97 -0.25-3
    Mar-26   27.001.82 1.731.731.7318.31 -0.5211
    Jun-26   18.500.16 ---24.47 -0.06-1
    Jun-26   27.002.35 ---18.16 -0.56-8
    Mar-27   26.002.72 ---18.57 -0.50-190









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   26.000.73 ---26.53 -0.36-1




    Previous Close0.3224/07/25
    OBRASCON HUARTE Close 0.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   0.350.02 ---45.32 0.43-10
    Mar-26   0.300.06 ---44.79 0.64-10
    Mar-26   0.390.02 ---43.85 0.35-50




    Previous Close81.2524/07/25
    PHARMA MAR Close 83.95






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   70.0015.73 ---51.65 0.84-1
    Sep-25   76.0010.97 ---47.55 0.74-1
    Sep-25   92.002.61 ---40.94 0.32-1
    Sep-25   100.001.01 ---39.76 0.15-1
    Dec-25   74.0015.94 ---48.70 0.72-4
    Dec-25   76.0014.53 ---47.64 0.69-1
    Dec-25   78.0013.20 ---46.58 0.66-1
    Dec-25   80.0011.98 ---45.51 0.63-1
    Dec-25   82.0010.75 ---44.45 0.60-1
    Dec-25   88.007.76 ---42.61 0.50-1
    Dec-25   92.006.14 ---41.81 0.43-2
    Dec-25   94.005.46 ---41.41 0.40-1
    Dec-25   96.004.78 ---41.02 0.36-1
    Dec-25   98.004.17 ---40.62 0.33-1
    Dec-25   100.003.68 ---40.22 0.30-1
    Mar-26   76.0017.21 ---47.89 0.69-1
    Mar-26   78.0016.06 ---47.14 0.66-2
    Mar-26   80.0014.89 ---46.39 0.64-2
    Mar-26   82.0013.72 ---45.65 0.61-1
    Mar-26   100.006.92 ---44.03 0.39-1
    Jun-26   64.0026.59 ---49.43 0.80-1
    Jun-26   68.0023.98 ---48.35 0.77-1
    Jun-26   70.0022.68 ---47.81 0.75-1
    Jun-26   72.0021.38 ---47.27 0.73-1
    Jun-26   76.0018.97 ---46.19 0.69-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   70.000.37 ---53.18 -0.07-2
    Sep-25   46.000.05 ---65.86 -0.01-1
    Sep-25   58.000.35 ---57.66 -0.04-1
    Sep-25   70.001.41 ---49.47 -0.15-1
    Sep-25   72.001.73 ---48.10 -0.18-1
    Sep-25   86.006.32 ---39.64 -0.52-1
    Sep-25   90.008.80 ---39.05 -0.64-1
    Dec-25   21.000.01 ---75.75 --45
    Dec-25   22.000.01 ---75.22 --45
    Dec-25   23.000.02 ---74.69 --15
    Dec-25   24.000.02 ---74.16 --20
    Dec-25   25.000.03 ---73.63 --10
    Dec-25   26.000.04 ---73.09 --15
    Dec-25   78.006.45 ---45.43 -0.34-3
    Dec-25   84.008.73 ---42.25 -0.44-3
    Dec-25   120.0036.20 ---35.10 -0.95-1
    Mar-26   27.000.14 ---65.46 -0.01-5
    Mar-26   80.009.84 ---45.67 -0.37-1
    Mar-26   110.0029.44 ---42.75 -0.73-1




    Previous Close16.2224/07/25
    PUIG Close 16.34






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   17.000.25 0.150.150.1530.80 0.3258
    Aug-25   17.500.12 ---29.83 0.19-3
    Sep-25   16.500.80 ---32.63 0.51-35
    Sep-25   17.000.57 ---31.96 0.41-2
    Sep-25   17.500.40 ---31.30 0.32-60
    Sep-25   19.000.10 ---29.31 0.11-16
    Dec-25   19.000.53 ---32.24 0.28-1
    Mar-26   19.000.95 ---33.92 0.36-1
    Jun-26   14.003.42 ---33.85 0.76-14
    Jun-26   19.001.04 ---31.26 0.37-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   13.50- ---33.06 -0.01-5
    Aug-25   14.500.03 ---31.62 -0.06-5
    Aug-25   15.000.08 ---30.89 -0.12-5
    Aug-25   16.000.31 ---29.44 -0.37-1
    Sep-25   14.000.12 ---34.23 -0.11-700
    Sep-25   14.500.20 ---33.49 -0.16-25
    Sep-25   15.000.30 ---32.75 -0.23-200
    Sep-25   15.500.44 ---32.00 -0.31-2
    Sep-25   16.000.63 ---31.26 -0.40-73
    Sep-25   16.500.86 ---30.54 -0.50-2
    Sep-25   18.001.84 ---28.55 -0.79-8
    Sep-25   19.002.70 ---27.22 -0.92-10
    Oct-25   14.000.24 ---34.96 -0.15-5
    Dec-25   13.500.37 ---36.16 -0.17-750
    Dec-25   14.500.61 ---34.82 -0.25-2
    Dec-25   15.500.93 ---33.47 -0.35-22
    Dec-25   16.001.14 ---32.80 -0.41-19
    Dec-25   17.001.65 ---31.79 -0.53-30
    Dec-25   17.501.94 ---31.37 -0.59-102
    Dec-25   18.002.27 ---30.95 -0.65-21
    Mar-26   14.500.94 ---35.33 -0.28-4
    Mar-26   15.501.31 ---34.33 -0.36-1
    Jun-26   15.001.33 ---31.90 -0.34-37
    Jun-26   16.001.77 ---31.17 -0.42-100
    Jun-26   16.502.05 ---30.87 -0.47-1




    Previous Close17.4424/07/25
    REDEIA Close 17.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   17.000.51 ---15.60 0.73-1
    Aug-25   18.000.07 ---15.30 0.19-17
    Sep-25   18.000.21 ---15.67 0.31-14
    Sep-25   18.500.10 ---15.60 0.18-28
    Sep-25   19.000.04 ---15.53 0.08-1
    Sep-25   21.00- ---15.26 --20
    Dec-25   16.001.69 ---16.21 0.82-45
    Dec-25   17.000.98 ---15.86 0.63-15
    Dec-25   17.500.71 ---15.72 0.52-42
    Dec-25   18.000.49 ---15.66 0.41-19
    Dec-25   18.500.33 ---15.60 0.31-8
    Dec-25   19.500.13 ---15.49 0.15-1
    Dec-25   20.000.07 ---15.43 0.10-1
    Mar-26   16.501.41 ---15.77 0.71-50
    Mar-26   18.000.63 ---15.50 0.43-2
    Mar-26   18.500.45 ---15.46 0.34-11
    Mar-26   19.500.23 ---15.39 0.20-2
    Mar-26   20.000.15 ---15.35 0.15-1
    Jun-26   17.501.02 ---15.66 0.53-1
    Jun-26   18.500.63 ---15.62 0.38-1
    Jun-26   20.000.27 ---15.56 0.20-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   18.000.65 ---13.65 -0.85-4
    Aug-25   18.501.12 ---13.59 -0.99-40
    Sep-25   14.50- ---14.24 --2
    Sep-25   15.500.01 ---13.84 -0.01-3
    Sep-25   16.000.02 ---13.64 -0.05-1
    Sep-25   16.500.07 ---13.43 -0.15-11
    Sep-25   17.000.19 0.170.170.1713.23 -0.31113
    Sep-25   17.500.40 ---13.06 -0.53-5
    Sep-25   18.000.73 ---13.00 -0.74-9
    Sep-25   18.501.14 ---12.93 -0.90-1
    Sep-25   19.001.62 ---12.86 -0.99-5
    Sep-25   20.002.62 ---12.73 -1.00-5
    Dec-25   14.000.01 ---16.64 -0.01-4
    Dec-25   14.500.02 ---16.46 -0.03-50
    Dec-25   15.000.05 ---16.29 -0.06-4
    Dec-25   16.000.18 ---15.95 -0.18-610
    Dec-25   16.500.30 ---15.77 -0.26-31
    Dec-25   17.000.47 ---15.60 -0.37-1
    Dec-25   17.500.69 ---15.46 -0.49-10
    Dec-25   18.000.98 ---15.40 -0.61-7
    Dec-25   19.001.72 ---15.28 -0.82-22
    Dec-25   20.002.63 ---15.17 -0.97-1
    Mar-26   15.500.19 ---15.18 -0.16-2
    Mar-26   16.000.30 ---15.05 -0.23-1
    Mar-26   16.500.45 ---14.93 -0.32-5
    Mar-26   17.000.65 ---14.80 -0.41-1
    Mar-26   18.001.19 ---14.66 -0.60-10
    Mar-26   20.002.75 ---14.51 -0.88-4
    Jun-26   15.500.30 ---15.52 -0.20-2
    Jun-26   16.000.43 0.420.420.4215.44 -0.261020
    Dec-26   18.001.84 ---15.43 -0.61-1
    Dec-28   13.000.61 ---16.40 -0.20-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.29 ---15.77 -0.26-5
    Dec-25   18.000.96 ---15.40 -0.58-4




    Previous Close13.2024/07/25
    REPSOL Close 13.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25 w1   13.000.53 ---28.24 0.81-4
    Aug-25   12.501.04 ---27.65 0.87-65
    Aug-25   13.000.63 0.600.650.6026.18 0.7225235
    Aug-25   13.500.32 0.330.330.2324.76 0.508266
    Aug-25   14.000.13 0.100.100.1023.98 0.278083
    Sep-25   11.002.52 ---28.47 0.97-4
    Sep-25   12.001.58 ---25.87 0.89-12
    Sep-25   12.501.16 ---24.57 0.80-159
    Sep-25   13.000.78 0.880.880.8823.27 0.681416
    Sep-25   13.500.47 0.430.510.4221.99 0.52287,945
    Sep-25   14.000.25 0.280.290.2020.99 0.3537282
    Sep-25   14.500.11 ---19.98 0.20-102
    Sep-25   15.000.04 ---18.98 0.09-226
    Sep-25   15.500.01 ---17.98 0.03-25
    Sep-25   16.50- ---15.97 --100
    Sep-25   17.00- ---14.97 --74
    Sep-25   17.50- ---13.97 --156
    Oct-25   13.500.57 0.530.530.5321.38 0.5355
    Oct-25   14.500.18 0.120.120.1219.40 0.2411
    Dec-25   8.005.53 ---34.35 0.99-106
    Dec-25   9.004.55 ---32.07 0.98-1
    Dec-25   10.503.13 ---28.65 0.93-2
    Dec-25   11.502.24 ---26.38 0.86-234
    Dec-25   12.001.82 ---25.24 0.80-21,176
    Dec-25   12.501.44 ---24.10 0.73-473
    Dec-25   13.001.09 ---22.96 0.64-17,402
    Dec-25   13.500.78 ---21.84 0.54-273
    Dec-25   14.000.54 ---20.96 0.43-6,226
    Dec-25   14.500.34 0.320.340.3220.08 0.32101311
    Dec-25   15.000.20 ---19.20 0.22-202
    Dec-25   15.500.11 ---18.32 0.14-200
    Dec-25   16.000.05 ---17.44 0.08-101
    Dec-25   16.500.02 ---16.57 0.04-100
    Dec-25   17.50- ---14.81 --20
    Dec-25   18.00- ---13.93 --65
    Dec-25   18.50- ---13.05 --2
    Dec-25   19.00- ---12.17 --5
    Mar-26   9.504.09 ---30.87 0.96-1
    Mar-26   10.003.62 ---29.85 0.94-3
    Mar-26   10.503.17 ---28.84 0.92-2
    Mar-26   11.002.73 ---27.82 0.88-7
    Mar-26   11.502.30 ---26.81 0.84-1
    Mar-26   12.001.91 ---25.79 0.78-14
    Mar-26   12.501.54 ---24.78 0.71-150
    Mar-26   13.001.20 ---23.76 0.63-287
    Mar-26   13.500.91 ---22.75 0.54-160
    Mar-26   14.000.66 ---21.77 0.45-170
    Mar-26   14.500.45 ---20.80 0.35-100
    Mar-26   15.000.29 ---19.82 0.26-100
    Mar-26   15.500.17 ---18.84 0.18-200
    Mar-26   16.000.09 ---17.86 0.11-104
    Mar-26   16.500.04 ---16.88 0.06-335
    Mar-26   17.000.02 ---15.91 0.03-1
    Mar-26   18.00- ---13.95 --1
    Jun-26   9.004.58 ---31.00 0.97-2
    Jun-26   10.003.65 3.743.743.7429.02 0.9312
    Jun-26   11.002.78 ---27.04 0.86-90
    Jun-26   12.001.98 ---25.06 0.76-5
    Jun-26   12.501.63 ---24.07 0.69-13
    Jun-26   13.001.29 ---23.08 0.62-803
    Jun-26   13.501.01 ---22.11 0.54-10
    Jun-26   14.000.77 ---21.39 0.45-2,821
    Jun-26   15.000.41 ---19.96 0.29-15
    Jun-26   16.000.18 ---18.52 0.16-200
    Jun-26   16.500.11 ---17.80 0.11-100
    Jun-26   18.000.02 ---15.65 0.02-200
    Sep-26   7.006.53 ---35.78 1.00-1
    Sep-26   11.502.39 ---26.98 0.80-15
    Sep-26   12.002.02 ---26.01 0.74-25
    Sep-26   12.501.66 ---25.03 0.68-10
    Sep-26   13.001.35 ---24.05 0.61-27
    Sep-26   14.000.84 ---22.41 0.46-4
    Sep-26   15.000.47 ---21.05 0.31-5
    Sep-26   15.500.34 0.380.380.3820.37 0.2455
    Dec-26   10.003.66 ---29.09 0.92-208
    Dec-26   10.503.23 ---28.23 0.88-10
    Dec-26   11.002.81 ---27.36 0.84-7,517
    Dec-26   11.502.42 ---26.50 0.79-40
    Dec-26   12.002.06 2.072.072.0725.63 0.736261
    Dec-26   12.501.72 ---24.76 0.67-25
    Dec-26   13.001.42 ---23.90 0.60-50
    Dec-26   13.501.14 ---23.05 0.53-80
    Dec-26   14.000.92 ---22.48 0.46-19,254
    Dec-26   15.500.43 ---20.77 0.27-3,000
    Mar-27   11.502.41 ---26.42 0.79-50
    Mar-27   13.501.16 ---23.27 0.52-25
    Mar-27   14.000.94 ---22.77 0.46-350
    Jun-27   9.504.11 ---29.31 0.95-10
    Jun-27   10.003.66 ---28.58 0.92-15
    Jun-27   10.503.23 ---27.85 0.88-15
    Jun-27   11.002.83 ---27.12 0.83-11
    Jun-27   11.502.46 ---26.39 0.78-75
    Jun-27   12.002.10 ---25.66 0.72-350
    Jun-27   12.501.79 ---24.93 0.65-50
    Jun-27   13.001.50 ---24.20 0.59-117
    Jun-27   13.501.24 ---23.49 0.52-27
    Jun-27   14.001.03 ---23.02 0.46-25
    Jun-27   14.500.84 ---22.55 0.40-100
    Jun-27   15.000.69 ---22.08 0.34-75
    Jun-27   15.500.54 ---21.61 0.29-50
    Jun-27   17.000.26 ---20.19 0.17-10
    Sep-27   10.503.21 ---27.93 0.89-10
    Sep-27   12.501.78 ---25.26 0.65-50
    Sep-27   13.001.50 ---24.59 0.58-50
    Dec-27   10.503.23 ---28.29 0.88-26
    Dec-27   11.002.85 ---27.67 0.82-10,023
    Dec-27   11.502.47 ---27.05 0.76-16
    Dec-27   12.002.16 ---26.43 0.70-4
    Dec-27   12.501.86 ---25.81 0.64-50
    Dec-27   13.001.59 ---25.20 0.58-30
    Dec-27   14.001.15 ---24.22 0.46-5,200
    Dec-27   14.500.98 ---23.85 0.41-2,100
    Dec-27   15.000.83 ---23.48 0.36-150
    Dec-27   15.500.69 ---23.11 0.32-100
    Dec-27   16.500.48 ---22.37 0.24-20
    Dec-27   17.500.32 ---21.62 0.18-2
    Dec-28   10.003.70 ---31.38 0.90-10,000
    Dec-29   8.505.05 ---32.97 0.99-2
    Dec-29   10.003.67 ---31.93 0.91-210
    Dec-29   11.502.68 ---30.89 0.73-1
    Dec-29   12.002.41 ---30.55 0.67-1
    Dec-29   12.502.19 ---30.20 0.62-803









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   12.50- ---30.99 --1
    Aug-25   11.00- ---30.77 --26
    Aug-25   11.50- ---29.30 -0.01-2
    Aug-25   12.000.02 ---27.83 -0.04-42
    Aug-25   12.500.05 0.060.060.0626.35 -0.112036
    Aug-25   13.000.14 0.110.160.1124.88 -0.2734186
    Aug-25   13.500.32 0.260.290.2623.46 -0.502010
    Aug-25   14.000.64 ---22.68 -0.75-1
    Aug-25   15.001.54 1.391.391.3921.12 -0.991010
    Sep-25   7.50- ---37.21 --150
    Sep-25   8.00- ---35.91 --4
    Sep-25   8.25- ---35.26 --1
    Sep-25   8.75- ---33.96 --8
    Sep-25   9.00- ---33.31 --15
    Sep-25   9.25- ---32.66 --41
    Sep-25   9.50- ---32.01 --211
    Sep-25   9.75- ---31.36 --102
    Sep-25   10.00- ---30.71 -0.01-608
    Sep-25   10.500.01 ---29.41 -0.01-194
    Sep-25   11.000.02 ---28.11 -0.03-3,007
    Sep-25   11.500.04 ---26.81 -0.06-138
    Sep-25   12.000.08 ---25.51 -0.11-876
    Sep-25   12.500.15 ---24.21 -0.20-7,570
    Sep-25   13.000.27 0.260.260.2022.91 -0.321087
    Sep-25   13.500.46 ---21.63 -0.48-30
    Sep-25   14.000.74 ---20.63 -0.66-5
    Sep-25   21.007.54 ---6.59 -1.00-2
    Dec-25   7.00- ---35.70 --765
    Dec-25   7.75- ---34.00 --10
    Dec-25   8.00- ---33.43 --67
    Dec-25   8.500.01 ---32.29 -0.01-43
    Dec-25   9.000.02 ---31.15 -0.01-157
    Dec-25   9.250.02 ---30.58 -0.02-204
    Dec-25   9.500.03 ---30.01 -0.03-30
    Dec-25   9.750.03 ---29.44 -0.03-822
    Dec-25   10.000.04 ---28.87 -0.04-10,653
    Dec-25   10.500.07 ---27.73 -0.06-7,551
    Dec-25   11.000.11 ---26.59 -0.09-41,987
    Dec-25   11.500.17 0.160.160.1625.46 -0.14505,326
    Dec-25   12.000.25 0.260.260.2624.32 -0.19317,894
    Dec-25   12.500.35 0.370.370.3523.18 -0.279189
    Dec-25   13.000.50 ---22.04 -0.36-64
    Dec-25   13.500.69 ---20.92 -0.47-64
    Dec-25   14.000.95 ---20.04 -0.58-5
    Dec-25   14.501.26 ---19.16 -0.70-72
    Dec-25   15.001.63 ---18.28 -0.82-26
    Dec-25   15.502.06 ---17.40 -0.91-1
    Mar-26   7.500.01 ---31.62 -0.01-8
    Mar-26   7.750.02 ---31.11 -0.01-3
    Mar-26   8.000.02 ---30.60 -0.02-3
    Mar-26   8.500.03 ---29.59 -0.03-10
    Mar-26   8.750.04 ---29.08 -0.03-7
    Mar-26   9.000.06 ---28.57 -0.04-62
    Mar-26   9.250.07 ---28.07 -0.05-172
    Mar-26   9.500.08 ---27.56 -0.06-22
    Mar-26   9.750.10 ---27.05 -0.07-36
    Mar-26   10.000.12 ---26.54 -0.09-525
    Mar-26   10.500.18 ---25.53 -0.12-1,712
    Mar-26   11.000.24 ---24.51 -0.16-5,463
    Mar-26   11.500.34 ---23.50 -0.22-482
    Mar-26   12.000.46 ---22.48 -0.28-161
    Mar-26   12.500.62 ---21.47 -0.36-177
    Mar-26   13.000.80 ---20.45 -0.45-22
    Mar-26   13.501.04 ---19.44 -0.55-4
    Mar-26   14.001.33 ---18.46 -0.65-33
    Mar-26   15.002.04 ---16.51 -0.84-27
    Mar-26   16.002.92 ---14.55 -0.96-1
    Jun-26   8.250.06 ---29.61 -0.04-25
    Jun-26   9.000.10 ---28.12 -0.06-20
    Jun-26   9.250.12 ---27.63 -0.07-20
    Jun-26   9.750.16 ---26.64 -0.09-1
    Jun-26   10.000.19 ---26.14 -0.11-5,600
    Jun-26   10.500.26 ---25.15 -0.14-3,052
    Jun-26   11.000.35 ---24.16 -0.19-8,958
    Jun-26   11.500.44 ---23.17 -0.24-111
    Jun-26   12.000.58 ---22.18 -0.30-15,292
    Jun-26   12.500.74 ---21.19 -0.37-399
    Jun-26   13.000.92 ---20.20 -0.44-221
    Jun-26   14.001.44 ---18.51 -0.62-100
    Jun-26   14.501.76 ---17.79 -0.70-104
    Jun-26   15.002.12 2.172.172.1717.08 -0.79100100
    Jun-26   16.503.41 ---14.92 -0.96-1
    Sep-26   6.750.04 ---31.66 -0.02-2
    Sep-26   11.500.64 ---22.37 -0.30-51
    Sep-26   12.000.80 ---21.40 -0.36-75
    Sep-26   12.500.98 ---20.42 -0.43-75
    Sep-26   13.001.21 ---19.44 -0.51-1
    Dec-26   8.000.12 ---28.14 -0.06-9,500
    Dec-26   8.750.19 ---26.84 -0.09-1
    Dec-26   9.000.22 ---26.41 -0.10-13,015
    Dec-26   9.500.28 ---25.54 -0.13-750
    Dec-26   10.000.37 ---24.67 -0.17-34,060
    Dec-26   10.500.46 ---23.81 -0.20-1,000
    Dec-26   11.000.59 ---22.94 -0.25-15,621
    Dec-26   11.500.72 ---22.08 -0.30-3,190
    Dec-26   12.000.89 ---21.21 -0.36-15,760
    Dec-26   12.501.07 ---20.34 -0.43-110
    Dec-26   13.001.30 ---19.48 -0.50-12,000
    Dec-26   13.501.56 ---18.63 -0.57-1
    Dec-26   14.001.85 ---18.06 -0.65-1
    Dec-26   15.002.56 ---16.92 -0.78-4,000
    Dec-26   19.506.71 ---11.80 -1.00-5
    Mar-27   7.250.10 ---28.09 -0.05-4
    Mar-27   8.000.16 ---26.90 -0.08-1
    Mar-27   10.000.47 ---23.73 -0.20-245
    Mar-27   11.500.91 ---21.35 -0.35-216
    Mar-27   12.001.08 ---20.56 -0.41-210
    Mar-27   12.501.31 ---19.77 -0.47-401
    Mar-27   14.002.15 ---17.70 -0.67-25
    Jun-27   8.000.18 ---26.00 -0.08-25,000
    Jun-27   9.500.41 ---23.81 -0.17-40
    Jun-27   11.500.95 ---20.89 -0.35-69
    Jun-27   12.001.13 ---20.16 -0.41-208
    Jun-27   12.501.36 ---19.43 -0.47-200
    Jun-27   13.001.60 ---18.70 -0.53-15
    Jun-27   14.002.20 ---17.52 -0.66-10
    Sep-27   10.500.78 ---21.93 -0.29-100
    Sep-27   11.000.96 ---21.27 -0.34-100
    Sep-27   11.501.14 ---20.60 -0.39-100
    Sep-27   12.001.37 ---19.93 -0.45-103
    Dec-27   7.750.22 ---24.72 -0.09-234
    Dec-27   8.000.26 ---24.41 -0.10-23,000
    Dec-27   9.000.43 ---23.18 -0.16-7,002
    Dec-27   9.750.60 ---22.25 -0.22-40
    Dec-27   10.000.67 ---21.94 -0.24-11,000
    Dec-27   10.500.81 ---21.32 -0.29-12,938
    Dec-27   11.000.99 ---20.70 -0.34-12,629
    Dec-27   12.001.39 ---19.46 -0.45-1
    Dec-27   13.001.90 ---18.23 -0.56-231
    Dec-27   14.002.53 ---17.25 -0.68-3
    Dec-27   15.003.26 ---16.51 -0.78-4
    Dec-28   9.000.86 ---25.29 -0.23-14,000
    Dec-28   10.001.22 ---24.40 -0.30-10,000
    Dec-28   11.501.87 ---23.06 -0.43-1,000
    Jun-29   11.001.90 ---24.24 -0.40-140
    Dec-29   7.750.79 ---26.77 -0.19-30,000
    Dec-29   8.000.87 ---26.60 -0.21-17,000
    Dec-29   11.002.13 ---24.52 -0.41-20,000
    Dec-29   11.502.37 ---24.17 -0.45-17,000
    Dec-29   12.502.95 ---23.48 -0.52-800









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   12.500.97 ---33.09 1.00-5
    Aug-25   11.002.48 ---32.07 0.99-10
    Aug-25   12.001.50 ---29.13 0.95-1
    Aug-25   12.501.04 ---27.65 0.87-52
    Aug-25   13.000.63 ---26.18 0.72-3
    Sep-25   11.002.52 ---28.47 0.97-2
    Sep-25   11.502.04 ---27.17 0.94-6
    Sep-25   12.001.58 ---25.87 0.88-37
    Sep-25   12.501.16 ---24.57 0.80-12
    Sep-25   13.000.78 ---23.27 0.67-5
    Sep-25   13.000.78 ---23.27 0.67-275
    Dec-25   9.504.07 ---30.93 0.96-2
    Dec-25   11.502.24 ---26.38 0.85-20
    Dec-25   14.000.54 ---20.96 0.43-5
    Dec-25   15.500.11 ---18.32 0.14-3,009
    Mar-26   9.004.17 ---31.88 0.93-11
    Mar-26   9.503.71 ---30.87 0.91-1
    Mar-26   10.003.27 ---29.85 0.88-2
    Mar-26   11.002.44 ---27.82 0.80-7
    Mar-26   12.001.69 ---25.79 0.69-10
    Dec-26   17.000.16 ---19.06 0.12-7
    Dec-27   12.001.89 ---26.43 0.56-15,000
    Dec-27   16.000.55 ---22.74 0.25-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25 w4   12.50- ---30.99 --6,651
    Aug-25   10.50- ---32.24 --1
    Aug-25   11.00- ---30.77 --910
    Aug-25   12.000.02 ---27.83 -0.04-15
    Sep-25   10.500.01 ---29.41 -0.01-1
    Sep-25   11.000.02 ---28.11 -0.03-457
    Sep-25   11.000.02 ---28.11 -0.03-275
    Sep-25   12.500.15 ---24.21 -0.20-186
    Sep-25   13.000.27 ---22.91 -0.32-5
    Sep-25   13.500.46 ---21.63 -0.48-1
    Dec-25   9.000.02 ---31.15 -0.02-50
    Dec-25   9.500.03 ---30.01 -0.03-1
    Dec-25   11.000.11 ---26.59 -0.09-20
    Dec-25   11.500.16 ---25.46 -0.14-3,009
    Dec-25   13.000.49 ---22.04 -0.35-1
    Dec-25   13.500.68 ---20.92 -0.45-370
    Dec-25   17.503.90 ---13.89 -0.99-2
    Mar-26   9.500.08 ---27.56 -0.06-2
    Mar-26   9.750.10 ---27.05 -0.07-1
    Mar-26   11.000.24 ---24.51 -0.16-7
    Jun-26   12.000.57 ---22.18 -0.29-13
    Jun-26   13.000.90 ---20.20 -0.43-10
    Jun-26   15.002.06 ---17.08 -0.75-1
    Dec-26   10.000.36 ---24.67 -0.16-7
    Dec-26   11.000.57 ---22.94 -0.24-1
    Mar-27   11.500.89 ---21.35 -0.33-1




    Previous Close3.6224/07/25
    SACYR Close 3.63






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   3.000.66 ---18.58 0.96-70
    Dec-25   3.100.57 ---18.53 0.93-20
    Dec-25   3.200.48 ---18.49 0.88-10
    Dec-25   3.300.40 ---18.44 0.82-10
    Mar-26   3.100.58 ---19.24 0.89-5
    Mar-26   3.300.42 ---19.15 0.78-10
    Mar-26   3.500.29 ---19.06 0.64-10
    Mar-26   3.600.23 ---19.01 0.57-10
    Jun-26   3.200.52 ---19.97 0.80-10
    Jun-26   3.700.24 ---19.77 0.50-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   3.500.01 ---16.54 -0.18-1
    Dec-25   3.000.01 ---21.11 -0.06-10




    Previous Close7.3824/07/25
    SANTANDER Close 7.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   5.002.58 ---47.75 1.00-15
    Aug-25   5.252.33 ---46.06 1.00-10
    Aug-25   6.001.59 ---41.01 0.99-1
    Aug-25   7.000.64 ---34.28 0.84-15,015
    Aug-25   7.250.44 ---32.60 0.73-44
    Aug-25   7.500.28 0.250.250.2530.92 0.57179
    Aug-25   7.750.16 0.150.150.1430.23 0.40111,857
    Aug-25   8.000.08 ---29.99 0.25-24
    Sep-25   4.403.19 ---46.90 1.00-20
    Sep-25   4.503.09 ---46.29 1.00-15
    Sep-25   4.602.99 ---45.68 1.00-105
    Sep-25   4.702.89 ---45.08 1.00-7
    Sep-25   4.802.79 ---44.47 1.00-18
    Sep-25   4.902.69 ---43.86 1.00-10
    Sep-25   5.002.59 ---43.25 0.99-25,005
    Sep-25   5.252.35 ---41.74 0.99-23
    Sep-25   5.502.10 ---40.22 0.98-78
    Sep-25   5.751.86 ---38.70 0.97-10
    Sep-25   6.001.62 ---37.18 0.95-15,002
    Sep-25   6.251.38 ---35.67 0.93-25
    Sep-25   6.501.15 ---34.15 0.89-25,025
    Sep-25   6.750.94 ---32.63 0.84-34
    Sep-25   7.000.74 ---31.11 0.77-110
    Sep-25   7.250.55 ---29.60 0.68-1,584
    Sep-25   7.500.39 0.370.370.3328.08 0.5713578
    Sep-25   7.750.26 0.250.250.2527.43 0.451032
    Sep-25   8.000.17 0.140.140.1427.18 0.34310
    Sep-25   8.250.11 ---26.93 0.24-10
    Sep-25   8.500.06 ---26.68 0.16-25
    Oct-25   7.750.34 ---27.06 0.47-1
    Oct-25   8.250.17 0.100.100.1026.53 0.2911
    Dec-25   3.903.70 ---47.77 1.00-2
    Dec-25   4.003.60 ---47.24 1.00-25,001
    Dec-25   4.103.50 ---46.71 0.99-6
    Dec-25   4.203.40 ---46.18 0.99-10,001
    Dec-25   4.403.21 ---45.11 0.99-168
    Dec-25   4.503.11 ---44.58 0.99-15,500
    Dec-25   4.603.01 ---44.05 0.98-155
    Dec-25   4.802.82 ---42.98 0.98-628
    Dec-25   4.902.72 ---42.45 0.97-21
    Dec-25   5.002.63 ---41.92 0.97-10,003
    Dec-25   5.252.39 ---40.59 0.96-35
    Dec-25   5.502.15 ---39.26 0.94-187
    Dec-25   5.751.92 ---37.93 0.92-275
    Dec-25   6.001.70 1.681.681.6836.59 0.89401,347
    Dec-25   6.251.48 ---35.26 0.85-10,042
    Dec-25   6.501.28 ---33.93 0.81-86
    Dec-25   6.751.08 1.061.061.0632.60 0.7620193
    Dec-25   7.000.89 ---31.27 0.70-65
    Dec-25   7.250.72 ---29.94 0.64-198
    Dec-25   7.500.57 0.580.580.5328.61 0.5614045,020
    Dec-25   7.750.44 ---28.02 0.48-304
    Dec-25   8.000.35 0.300.300.3027.75 0.413040,328
    Dec-25   8.250.26 ---27.49 0.34-120
    Dec-25   8.500.20 ---27.23 0.27-43
    Mar-26   3.604.00 ---45.67 1.00-215
    Mar-26   4.003.60 ---43.91 0.99-11
    Mar-26   4.203.41 ---43.03 0.99-25
    Mar-26   4.403.22 ---42.15 0.98-10
    Mar-26   4.603.02 ---41.27 0.97-14
    Mar-26   4.702.93 ---40.83 0.97-25
    Mar-26   4.802.83 ---40.39 0.96-25
    Mar-26   4.902.74 ---39.95 0.95-25
    Mar-26   5.002.65 ---39.51 0.95-32
    Mar-26   5.502.20 ---37.31 0.90-1
    Mar-26   5.751.98 ---36.21 0.88-15
    Mar-26   6.001.77 1.751.771.7535.11 0.858029
    Mar-26   6.251.57 ---34.01 0.81-31
    Mar-26   6.501.37 ---32.91 0.77-135
    Mar-26   6.751.19 ---31.81 0.72-410
    Mar-26   7.001.02 ---30.71 0.67-7,840
    Mar-26   7.250.86 ---29.61 0.62-150
    Mar-26   7.500.71 ---28.51 0.56-10
    Mar-26   7.750.59 ---27.99 0.50-10
    Mar-26   8.000.49 ---27.74 0.44-111
    Mar-26   8.250.40 ---27.49 0.39-150
    Mar-26   8.500.32 ---27.24 0.33-210
    Mar-26   8.750.26 ---26.98 0.29-5
    Mar-26   9.000.21 ---26.73 0.24-10
    Jun-26   3.703.90 ---43.31 0.99-100
    Jun-26   4.303.31 ---41.01 0.98-22
    Jun-26   4.603.03 ---39.86 0.96-5
    Jun-26   4.802.84 ---39.10 0.95-25
    Jun-26   4.902.75 ---38.72 0.94-1
    Jun-26   5.002.66 ---38.33 0.93-135
    Jun-26   5.502.22 ---36.42 0.89-3,750
    Jun-26   6.001.82 ---34.51 0.82-5
    Jun-26   6.251.63 ---33.55 0.79-3,735
    Jun-26   6.501.44 ---32.59 0.75-23
    Jun-26   6.751.26 ---31.64 0.71-10,020
    Jun-26   7.001.11 1.061.061.0630.68 0.66120126
    Jun-26   7.250.95 ---29.72 0.61-11
    Jun-26   7.500.81 ---28.76 0.56-18
    Jun-26   8.000.58 ---28.02 0.46-22,540
    Jun-26   8.500.41 ---27.50 0.36-10
    Jun-26   9.000.28 ---26.97 0.28-10
    Jun-26   9.250.23 ---26.70 0.24-10
    Sep-26   4.203.42 ---40.23 0.98-1
    Sep-26   4.503.14 ---39.20 0.96-2
    Sep-26   4.603.04 ---38.86 0.95-25
    Sep-26   4.702.95 ---38.51 0.94-50
    Sep-26   4.802.86 ---38.17 0.94-25
    Sep-26   4.902.78 ---37.83 0.93-25
    Sep-26   5.002.69 ---37.48 0.92-25
    Sep-26   6.251.69 ---33.19 0.77-5
    Sep-26   6.501.51 ---32.34 0.73-16
    Dec-26   3.004.59 ---43.49 1.00-1
    Dec-26   3.504.09 ---41.90 1.00-6
    Dec-26   3.604.00 ---41.59 0.99-5
    Dec-26   3.703.90 ---41.27 0.99-5
    Dec-26   3.803.80 ---40.95 0.99-5
    Dec-26   3.903.71 ---40.64 0.99-5
    Dec-26   4.003.61 ---40.32 0.98-25,100
    Dec-26   4.403.23 ---39.05 0.96-50
    Dec-26   4.503.14 ---38.74 0.95-1
    Dec-26   4.603.05 ---38.42 0.94-82
    Dec-26   4.702.96 ---38.10 0.94-50
    Dec-26   4.802.87 ---37.79 0.93-15,050
    Dec-26   4.902.79 ---37.47 0.92-50
    Dec-26   5.002.70 ---37.15 0.91-10,029
    Dec-26   5.252.50 ---36.36 0.88-25
    Dec-26   5.752.10 ---34.78 0.82-6
    Dec-26   6.001.92 ---33.99 0.79-4
    Dec-26   6.501.56 ---32.40 0.72-5
    Dec-26   7.500.97 ---29.23 0.57-10
    Dec-26   7.750.86 ---28.80 0.53-5
    Dec-26   8.000.75 ---28.52 0.49-10,000
    Dec-26   8.750.50 ---27.70 0.37-4
    Dec-26   9.000.44 ---27.42 0.33-3
    Mar-27   4.503.16 ---38.21 0.94-25
    Mar-27   4.603.07 ---37.91 0.93-25
    Mar-27   4.702.98 ---37.62 0.92-25
    Mar-27   4.802.90 ---37.33 0.92-50
    Mar-27   4.902.81 ---37.03 0.91-50
    Mar-27   5.002.73 ---36.74 0.89-50
    Mar-27   5.252.53 ---36.00 0.87-25
    Mar-27   6.001.97 ---33.79 0.78-25
    Mar-27   6.251.80 ---33.05 0.75-25
    Mar-27   7.501.06 ---29.37 0.57-1
    Jun-27   3.604.00 ---40.25 0.99-7
    Jun-27   3.703.90 ---39.98 0.99-7
    Jun-27   3.803.80 ---39.72 0.99-8
    Jun-27   4.702.99 ---37.30 0.92-1
    Jun-27   6.002.00 ---33.81 0.77-25
    Jun-27   6.251.83 ---33.14 0.74-25
    Jun-27   6.501.67 ---32.47 0.71-25
    Jun-27   6.751.52 ---31.80 0.68-25
    Jun-27   7.001.37 ---31.13 0.64-26
    Jun-27   7.251.24 ---30.46 0.61-25
    Dec-27   2.305.29 ---42.45 1.00-80
    Dec-27   3.504.09 4.064.064.0639.66 1.00110,001
    Dec-27   3.604.00 ---39.42 0.99-10
    Dec-27   4.203.43 ---38.02 0.96-7,000
    Dec-27   4.303.34 ---37.79 0.95-1
    Dec-27   4.902.84 ---36.39 0.89-4
    Dec-27   5.002.77 ---36.16 0.88-2
    Dec-27   5.252.58 ---35.58 0.85-3
    Dec-27   5.502.40 ---34.99 0.82-5
    Dec-27   7.001.48 ---31.50 0.64-2,545
    Dec-27   7.501.23 ---30.33 0.58-4
    Dec-28   5.002.85 ---37.00 0.85-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25 w1   7.000.01 ---36.77 -0.07-10
    Aug-25 w1   7.500.11 0.130.130.1333.38 -0.412040
    Aug-25   5.50- ---44.76 --10
    Aug-25   5.75- ---43.08 --20
    Aug-25   6.00- ---41.39 -0.01-21
    Aug-25   6.500.01 ---38.03 -0.04-12
    Aug-25   6.750.03 ---36.35 -0.09-427
    Aug-25   7.000.06 ---34.66 -0.16-15,597
    Aug-25   7.250.11 ---32.98 -0.28-23
    Aug-25   7.500.19 0.200.200.2031.30 -0.431017
    Aug-25   8.500.93 0.970.970.9729.89 -0.945160
    Aug-25   8.751.17 ---29.64 -0.98-150
    Sep-25   3.20- ---54.51 --32,000
    Sep-25   3.50- ---52.69 --1
    Sep-25   3.60- ---52.08 --2
    Sep-25   3.70- ---51.48 --106
    Sep-25   3.90- ---50.26 --20,150
    Sep-25   4.00- ---49.66 --57,506
    Sep-25   4.10- ---49.05 --20
    Sep-25   4.20- ---48.44 --50,028
    Sep-25   4.30- ---47.83 --9,012
    Sep-25   4.40- ---47.23 --13
    Sep-25   4.50- ---46.62 --112
    Sep-25   4.70- ---45.41 --2
    Sep-25   4.80- ---44.80 --35
    Sep-25   4.90- ---44.19 --10
    Sep-25   5.00- ---43.58 -0.01-135
    Sep-25   5.25- ---42.07 -0.01-56
    Sep-25   5.500.01 ---40.55 -0.02-205
    Sep-25   5.750.01 ---39.03 -0.03-103
    Sep-25   6.000.02 ---37.51 -0.05-5,074
    Sep-25   6.250.04 0.040.040.0436.00 -0.0732247
    Sep-25   6.500.06 0.080.080.0834.48 -0.11307,529
    Sep-25   6.750.09 ---32.96 -0.17-158
    Sep-25   7.000.14 0.130.130.1331.44 -0.241041
    Sep-25   7.250.21 ---29.93 -0.33-24
    Sep-25   7.500.29 0.300.300.3028.41 -0.43610
    Sep-25   7.750.42 ---27.76 -0.55-5
    Sep-25   8.500.97 ---27.01 -0.85-40
    Oct-25   6.500.11 ---34.04 -0.15-5
    Oct-25   7.000.20 ---31.07 -0.27-5
    Oct-25   7.750.48 0.470.470.4727.46 -0.5311
    Dec-25   2.90- ---51.84 --32
    Dec-25   3.00- ---51.30 --110
    Dec-25   3.10- ---50.77 --5,010
    Dec-25   3.20- ---50.24 --117,500
    Dec-25   3.40- ---49.17 --30
    Dec-25   3.50- ---48.64 --100
    Dec-25   3.60- ---48.11 -0.01-103
    Dec-25   3.700.01 ---47.58 -0.01-26,003
    Dec-25   3.800.01 ---47.05 -0.01-25,081
    Dec-25   4.000.01 ---45.98 -0.01-104,954
    Dec-25   4.100.01 ---45.45 -0.01-32
    Dec-25   4.200.01 ---44.92 -0.01-10,035
    Dec-25   4.300.01 ---44.38 -0.02-401
    Dec-25   4.400.02 ---43.85 -0.02-20,351
    Dec-25   4.500.02 ---43.32 -0.02-5,728
    Dec-25   4.600.02 ---42.79 -0.03-334
    Dec-25   4.700.03 ---42.25 -0.03-5,005
    Dec-25   4.800.03 ---41.72 -0.03-240
    Dec-25   4.900.04 ---41.19 -0.04-20
    Dec-25   5.000.04 ---40.66 -0.05-6,272
    Dec-25   5.250.05 ---39.33 -0.06-15,881
    Dec-25   5.500.07 ---38.00 -0.08-15,350
    Dec-25   5.750.10 ---36.67 -0.10-456
    Dec-25   6.000.13 ---35.33 -0.14-2,340
    Dec-25   6.250.17 ---34.00 -0.17-128
    Dec-25   6.500.21 ---32.67 -0.22-438
    Dec-25   6.750.27 ---31.34 -0.27-136
    Dec-25   7.000.34 0.310.310.3130.01 -0.33305,000
    Dec-25   7.250.42 0.410.410.4128.68 -0.394048
    Dec-25   7.500.52 0.510.510.5127.35 -0.4715,020
    Dec-25   8.000.81 ---26.49 -0.62-120
    Dec-25   9.001.59 1.701.701.7025.44 -0.86515
    Mar-26   3.300.01 ---45.08 -0.01-2
    Mar-26   3.700.01 ---43.32 -0.01-10
    Mar-26   3.900.02 ---42.44 -0.02-7
    Mar-26   4.000.02 ---42.00 -0.02-2
    Mar-26   4.100.03 ---41.56 -0.02-5
    Mar-26   4.200.03 ---41.12 -0.03-5
    Mar-26   5.000.08 ---37.60 -0.07-15,012
    Mar-26   5.250.10 ---36.50 -0.09-110
    Mar-26   5.500.13 ---35.40 -0.11-22,616
    Mar-26   5.750.16 ---34.30 -0.13-868
    Mar-26   6.000.20 ---33.20 -0.16-10,511
    Mar-26   6.250.25 ---32.10 -0.20-4
    Mar-26   6.500.30 ---31.00 -0.24-7
    Mar-26   6.750.37 ---29.90 -0.29-78
    Mar-26   7.000.44 ---28.80 -0.34-2
    Mar-26   7.250.53 ---27.70 -0.39-12
    Mar-26   7.500.63 ---26.60 -0.46-302
    Mar-26   7.750.76 ---26.08 -0.52-1
    Mar-26   8.000.91 ---25.83 -0.58-10
    Jun-26   3.100.01 ---43.54 -0.01-1
    Jun-26   3.800.03 ---40.86 -0.03-25,000
    Jun-26   4.100.05 ---39.71 -0.04-3
    Jun-26   4.200.06 ---39.33 -0.04-5
    Jun-26   4.300.06 ---38.94 -0.05-5
    Jun-26   4.400.07 ---38.56 -0.05-5
    Jun-26   4.500.08 ---38.18 -0.06-3,751
    Jun-26   4.700.10 ---37.41 -0.07-5
    Jun-26   4.800.11 ---37.03 -0.08-6
    Jun-26   4.900.12 ---36.65 -0.09-5
    Jun-26   5.500.20 ---34.35 -0.14-18
    Jun-26   5.750.25 ---33.39 -0.17-110
    Jun-26   6.000.30 ---32.44 -0.20-2
    Jun-26   6.250.35 ---31.48 -0.23-3,502
    Jun-26   6.500.42 ---30.52 -0.27-775
    Jun-26   7.000.58 0.620.660.5928.61 -0.36235250
    Jun-26   7.250.67 ---27.65 -0.41-112
    Jun-26   7.750.92 ---26.22 -0.52-110
    Sep-26   4.000.06 ---38.59 -0.04-2
    Sep-26   6.000.35 ---31.73 -0.21-5
    Sep-26   7.000.66 ---28.30 -0.36-15
    Sep-26   7.250.75 ---27.44 -0.41-10
    Dec-26   2.500.01 ---42.20 -0.01-40
    Dec-26   2.800.02 ---41.25 -0.01-60,000
    Dec-26   3.200.03 ---39.98 -0.02-10
    Dec-26   3.400.05 ---39.35 -0.03-2
    Dec-26   3.500.05 ---39.03 -0.03-5
    Dec-26   3.600.06 ---38.72 -0.04-50,002
    Dec-26   4.000.09 ---37.45 -0.05-25,007
    Dec-26   4.200.11 ---36.82 -0.07-25
    Dec-26   4.300.12 ---36.50 -0.07-15,000
    Dec-26   4.400.13 ---36.18 -0.08-10,000
    Dec-26   4.600.16 ---35.55 -0.09-80
    Dec-26   4.700.17 ---35.23 -0.10-5
    Dec-26   4.800.19 ---34.92 -0.11-15,000
    Dec-26   4.900.20 ---34.60 -0.12-150
    Dec-26   5.000.21 ---34.28 -0.12-20,350
    Dec-26   5.250.26 ---33.49 -0.15-600
    Dec-26   6.500.57 ---29.53 -0.30-9
    Dec-26   6.750.67 ---28.74 -0.34-10
    Dec-26   7.250.86 ---27.16 -0.42-10
    Dec-26   8.001.25 ---25.65 -0.55-7,500
    Mar-27   5.250.30 ---32.79 -0.15-470
    Mar-27   6.750.72 ---28.37 -0.34-371
    Jun-27   3.000.04 ---38.02 -0.02-15,000
    Jun-27   4.000.13 ---35.34 -0.07-1
    Jun-27   5.500.40 ---31.31 -0.19-42
    Jun-27   7.000.89 ---27.29 -0.38-5,000
    Jun-27   7.501.12 1.141.141.1425.95 -0.46330330
    Dec-27   3.300.08 ---35.36 -0.04-20
    Dec-27   3.500.11 ---34.90 -0.05-10,040
    Dec-27   3.900.15 ---33.96 -0.07-10
    Dec-27   4.000.17 ---33.73 -0.08-42
    Dec-27   4.200.20 ---33.26 -0.09-7,000
    Dec-27   4.400.23 ---32.80 -0.11-51,025
    Dec-27   4.700.29 ---32.10 -0.13-10
    Dec-27   5.250.41 ---30.82 -0.18-11,500
    Dec-27   5.750.56 ---29.65 -0.23-7,725
    Dec-27   6.000.63 ---29.07 -0.26-150
    Dec-27   6.250.72 ---28.48 -0.29-150
    Dec-27   6.500.81 ---27.90 -0.32-151
    Dec-27   6.750.91 ---27.32 -0.35-150
    Dec-27   7.001.01 ---26.74 -0.39-2,500
    Dec-27   7.251.13 ---26.15 -0.42-175
    Dec-27   7.501.24 ---25.57 -0.46-150
    Dec-28   4.200.32 ---32.95 -0.12-10,000
    Dec-29   3.900.36 ---33.20 -0.11-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   7.000.64 ---34.28 0.84-50
    Aug-25   7.250.44 ---32.60 0.73-20
    Aug-25   7.500.28 0.250.250.2530.92 0.572020
    Sep-25   4.403.19 ---46.90 1.00-10
    Sep-25   6.001.62 ---37.18 0.95-25
    Sep-25   6.251.38 ---35.67 0.92-10
    Sep-25   6.501.16 ---34.15 0.89-1
    Sep-25   6.750.94 ---32.63 0.83-5
    Sep-25   7.500.39 ---28.08 0.57-10
    Dec-25   3.404.08 ---50.43 0.99-30
    Dec-25   4.003.49 ---47.24 0.98-20
    Dec-25   5.502.07 ---39.26 0.91-50
    Dec-25   5.751.85 ---37.93 0.88-1
    Dec-25   6.251.43 ---35.26 0.82-110
    Dec-25   7.000.86 ---31.27 0.67-2
    Dec-25   7.250.70 ---29.94 0.60-1
    Mar-26   4.003.52 ---43.91 0.96-5
    Mar-26   7.250.85 ---29.61 0.60-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25 w1   6.50- ---40.16 --350
    Aug-25   6.250.01 ---39.71 -0.02-560
    Aug-25   7.000.06 ---34.66 -0.16-50
    Aug-25   7.750.32 ---30.61 -0.60-3
    Sep-25   6.500.06 ---34.48 -0.11-1
    Sep-25   6.750.09 ---32.96 -0.17-1
    Sep-25   7.250.20 ---29.93 -0.32-20
    Dec-25   4.000.01 ---45.98 -0.01-30,000
    Dec-25   4.800.03 ---41.72 -0.04-420
    Dec-25   4.900.04 ---41.19 -0.04-300
    Dec-25   5.000.04 ---40.66 -0.05-2
    Dec-25   5.500.07 ---38.00 -0.08-8
    Dec-25   5.750.10 ---36.67 -0.10-540
    Dec-25   6.000.13 ---35.33 -0.13-1
    Dec-25   6.250.17 ---34.00 -0.17-750
    Dec-25   7.000.34 ---30.01 -0.32-50
    Mar-26   5.750.16 ---34.30 -0.13-500
    Jun-26   6.000.29 0.260.260.2632.44 -0.191,2501,910




    Previous Close11.0024/07/25
    SOLARIA Close 10.71






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   7.253.46 ---40.50 1.00-20
    Aug-25   7.503.21 ---40.22 1.00-10
    Aug-25   8.751.97 ---38.82 0.99-10
    Aug-25   9.001.73 ---38.54 0.97-20
    Aug-25   9.501.26 ---37.98 0.91-20
    Aug-25   9.751.04 ---37.70 0.86-10
    Aug-25   10.000.84 ---37.42 0.79-110
    Aug-25   10.500.50 ---36.86 0.61-10
    Aug-25   11.000.26 ---36.35 0.40-1
    Aug-25   11.500.12 0.180.180.1835.89 0.23535
    Aug-25   12.000.05 ---35.42 0.11-20
    Sep-25   6.504.23 ---38.93 1.00-1
    Sep-25   7.503.23 ---38.12 0.99-10
    Sep-25   9.251.60 ---36.71 0.86-1
    Sep-25   10.001.03 ---36.10 0.71-10
    Sep-25   10.500.73 ---35.70 0.59-10
    Sep-25   11.000.49 ---35.30 0.46-30
    Oct-25   12.000.29 ---34.43 0.28-10
    Dec-25   6.254.51 ---38.64 0.99-1
    Dec-25   7.503.33 ---38.02 0.95-10
    Dec-25   7.753.10 ---37.89 0.93-2
    Dec-25   8.252.67 ---37.64 0.89-1
    Dec-25   8.502.47 ---37.52 0.87-11
    Dec-25   9.002.08 ---37.27 0.81-40
    Dec-25   9.501.72 ---37.02 0.74-27
    Dec-25   11.500.70 ---36.00 0.44-50
    Dec-25   13.000.30 ---35.21 0.24-19
    Dec-25   14.000.16 ---34.68 0.14-21
    Mar-26   7.503.46 ---38.46 0.91-6
    Mar-26   8.003.05 ---38.29 0.87-10
    Mar-26   12.000.85 ---36.88 0.43-25
    Mar-26   13.000.58 ---36.50 0.32-25
    Mar-26   13.500.47 ---36.32 0.28-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   10.500.29 ---37.54 -0.40-16
    Sep-25   8.000.01 ---37.51 -0.02-10
    Sep-25   8.500.03 ---37.11 -0.05-110
    Sep-25   9.000.08 ---36.70 -0.10-4
    Sep-25   10.000.29 ---35.89 -0.29-60
    Dec-25   5.25- ---39.94 --5
    Dec-25   6.000.01 ---39.56 -0.01-4
    Dec-25   7.500.07 ---38.82 -0.06-50
    Dec-25   9.000.32 ---38.07 -0.19-60
    Mar-26   6.500.06 ---39.46 -0.04-100
    Mar-26   9.750.80 ---38.35 -0.31-31




    Previous Close20.8024/07/25
    TECNICAS REUNIDAS Close 20.76






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   20.161.13 1.161.161.1638.52 0.6455
    Sep-25   10.5410.25 ---42.45 1.00-10
    Sep-25   14.666.16 ---39.87 0.99-3
    Sep-25   16.044.82 ---39.01 0.96-9
    Sep-25   16.953.98 ---38.44 0.92-5
    Sep-25   20.161.54 ---36.43 0.62-6
    Dec-25   18.333.39 ---36.63 0.75-3
    Jun-26   11.919.13 ---39.41 0.96-2
    Dec-26   11.919.32 ---39.08 0.93-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   15.12- ---43.13 --3
    Aug-25   15.58- ---42.74 --5
    Aug-25   16.04- ---42.35 -0.01-5
    Aug-25   16.490.01 ---41.96 -0.01-5
    Aug-25   16.950.02 ---41.57 -0.02-5
    Aug-25   17.870.06 ---40.79 -0.06-5
    Sep-25   8.70- ---43.58 --529
    Sep-25   9.62- ---43.01 --1
    Sep-25   12.83- ---41.00 --7
    Sep-25   14.660.01 ---39.85 -0.01-4
    Dec-25   8.70- ---41.34 --25
    Dec-25   12.370.03 ---39.52 -0.01-5
    Jun-26   15.120.68 ---39.22 -0.14-1




    Previous Close4.5524/07/25
    TELEFONICA Close 4.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   4.500.17 ---21.31 0.71-60
    Aug-25   4.700.06 ---19.46 0.38-16
    Sep-25   4.000.65 ---25.17 0.94-13
    Sep-25   4.300.37 ---21.56 0.82-50
    Sep-25   4.500.22 0.220.220.2219.15 0.67731
    Sep-25   4.600.15 ---17.94 0.56-392
    Sep-25   4.700.10 ---17.35 0.43-141
    Sep-25   4.800.06 ---16.94 0.31-400
    Sep-25   4.900.03 ---16.52 0.21-80
    Sep-25   5.000.02 ---16.10 0.13-40
    Sep-25   5.25- ---15.05 0.02-150
    Dec-25   3.601.06 ---25.82 0.96-75
    Dec-25   3.900.78 ---23.31 0.91-150
    Dec-25   4.000.69 ---22.47 0.88-1
    Dec-25   4.100.60 0.600.600.6021.64 0.85200198
    Dec-25   4.200.52 ---20.80 0.81-225
    Dec-25   4.300.44 ---19.96 0.77-10,411
    Dec-25   4.400.36 ---19.13 0.71-199
    Dec-25   4.500.29 ---18.29 0.64-63,102
    Dec-25   4.600.22 ---17.45 0.57-224
    Dec-25   4.700.17 ---17.01 0.49-44,135
    Dec-25   4.800.13 ---16.68 0.40-1,512
    Dec-25   4.900.09 ---16.35 0.32-115
    Dec-25   5.000.06 ---16.02 0.25-1,574
    Dec-25   5.250.02 ---15.19 0.10-150
    Dec-25   6.50- ---11.04 --26
    Mar-26   3.401.26 ---26.32 0.97-10
    Mar-26   4.000.71 0.730.730.7222.29 0.86121121
    Mar-26   4.200.54 ---20.95 0.78-105
    Mar-26   4.300.46 ---20.28 0.73-192
    Mar-26   4.400.39 ---19.61 0.68-4
    Mar-26   4.500.32 ---18.94 0.62-884
    Mar-26   4.600.26 ---18.27 0.55-7
    Mar-26   4.700.21 ---17.95 0.49-35,000
    Mar-26   4.800.17 ---17.73 0.42-10
    Mar-26   4.900.13 ---17.52 0.35-18
    Mar-26   5.000.10 ---17.30 0.29-10
    Jun-26   4.200.56 ---20.70 0.76-30,020
    Jun-26   4.400.41 ---19.66 0.66-25,004
    Jun-26   4.500.35 ---19.14 0.60-14
    Jun-26   4.600.29 ---18.62 0.54-35
    Jun-26   4.700.24 ---18.37 0.48-150
    Jun-26   4.800.20 ---18.19 0.42-150
    Jun-26   4.900.17 ---18.01 0.37-2,503
    Jun-26   5.000.14 ---17.83 0.32-10
    Sep-26   4.600.32 ---19.16 0.54-3
    Dec-26   3.700.98 ---22.63 0.91-25
    Dec-26   3.900.81 ---21.95 0.86-17
    Dec-26   4.000.73 ---21.61 0.82-22,650
    Dec-26   4.200.58 0.600.600.5820.93 0.73250
    Dec-26   4.300.51 ---20.59 0.68-10
    Dec-26   4.400.45 ---20.25 0.63-2
    Dec-26   4.500.39 ---19.91 0.58-20,005
    Dec-26   4.600.34 ---19.57 0.53-35,000
    Dec-26   4.700.29 ---19.39 0.48-10
    Dec-26   4.900.22 ---19.12 0.39-2
    Dec-26   5.000.19 0.160.160.1618.98 0.3522
    Mar-27   4.800.29 ---19.88 0.44-4
    Jun-27   4.000.74 ---22.32 0.79-8
    Jun-27   4.800.31 ---20.61 0.44-150
    Jun-27   4.900.28 ---20.48 0.41-150
    Jun-27   5.000.24 ---20.35 0.37-150
    Jun-27   5.750.09 ---19.38 0.17-20
    Dec-27   4.000.77 ---23.44 0.77-110
    Dec-27   4.200.64 ---23.06 0.68-1
    Dec-27   4.400.54 ---22.69 0.60-10
    Dec-27   4.500.49 ---22.50 0.56-26
    Dec-27   4.600.44 ---22.31 0.52-1
    Dec-27   4.700.40 ---22.17 0.49-30,000
    Dec-27   5.000.30 ---21.81 0.40-415
    Dec-27   5.250.23 ---21.50 0.33-165
    Dec-27   6.000.10 ---20.58 0.17-12,000
    Jun-28   4.000.79 ---24.40 0.74-100
    Jun-28   5.000.35 ---23.05 0.41-4
    Dec-28   4.000.81 ---25.21 0.73-18
    Dec-28   4.400.61 ---24.69 0.59-1
    Dec-28   4.800.45 ---24.22 0.48-10
    Dec-28   5.250.33 ---23.77 0.38-50
    Dec-29   3.401.26 ---26.86 0.95-10
    Dec-29   4.300.69 ---25.96 0.61-1
    Dec-29   4.500.61 ---25.75 0.56-7
    Dec-29   5.000.46 ---25.33 0.45-42









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   4.300.01 ---23.72 -0.10-5
    Aug-25   4.400.02 ---22.51 -0.17-3
    Aug-25   4.500.05 0.040.040.0421.30 -0.29220
    Aug-25   4.600.08 ---20.09 -0.44-10
    Aug-25   4.700.13 ---19.45 -0.62-1
    Aug-25   5.000.38 ---18.05 -0.97-10
    Sep-25   3.40- ---32.47 -0.01-30
    Sep-25   3.50- ---31.26 -0.01-31
    Sep-25   3.60- ---30.06 -0.01-715
    Sep-25   3.70- ---28.85 -0.02-103
    Sep-25   3.800.01 ---27.65 -0.03-1,022
    Sep-25   3.900.01 ---26.45 -0.04-43
    Sep-25   4.000.01 ---25.24 -0.06-74
    Sep-25   4.100.02 ---24.04 -0.09-217
    Sep-25   4.200.03 ---22.83 -0.13-1,015
    Sep-25   4.300.04 ---21.63 -0.18-67
    Sep-25   4.400.06 ---20.42 -0.25-57,567
    Sep-25   4.500.08 ---19.22 -0.34-156
    Sep-25   4.600.12 ---18.01 -0.45-192
    Sep-25   4.700.16 ---17.42 -0.57-153
    Sep-25   5.000.39 ---16.17 -0.90-4
    Dec-25   2.70- ---33.28 -0.01-25
    Dec-25   3.00- ---30.77 -0.01-10
    Dec-25   3.100.01 ---29.93 -0.02-75
    Dec-25   3.200.01 ---29.10 -0.03-1
    Dec-25   3.300.01 ---28.26 -0.03-49
    Dec-25   3.400.02 ---27.42 -0.05-16
    Dec-25   3.500.02 ---26.59 -0.06-10,112
    Dec-25   3.600.03 ---25.75 -0.07-1,872
    Dec-25   3.700.03 ---24.91 -0.09-13
    Dec-25   3.800.04 ---24.08 -0.12-624
    Dec-25   3.900.05 ---23.24 -0.15-199
    Dec-25   4.000.07 0.050.050.0522.40 -0.18380,004
    Dec-25   4.100.09 ---21.57 -0.23-20,226
    Dec-25   4.200.11 ---20.73 -0.28-201
    Dec-25   4.300.13 ---19.89 -0.33-1,566
    Dec-25   4.400.17 ---19.06 -0.40-245
    Dec-25   4.500.20 ---18.22 -0.47-1,978
    Dec-25   4.600.25 0.250.250.2517.38 -0.55580,238
    Dec-25   4.700.31 ---16.94 -0.63-42,188
    Dec-25   4.800.37 ---16.61 -0.70-30
    Dec-25   5.000.53 ---15.95 -0.83-20
    Dec-25   5.250.75 ---15.12 -0.94-100
    Dec-25   5.500.99 ---14.29 -0.98-100
    Dec-25   5.751.23 ---13.46 -1.00-425
    Dec-25   6.001.48 ---12.63 -1.00-153
    Dec-25   6.251.73 ---11.80 -1.00-282
    Mar-26   2.20- ---32.81 --3
    Mar-26   3.200.02 ---26.11 -0.04-6
    Mar-26   3.500.03 ---24.10 -0.08-2
    Mar-26   3.600.04 ---23.42 -0.10-100
    Mar-26   3.700.05 ---22.75 -0.12-60,000
    Mar-26   3.800.06 ---22.08 -0.14-30,000
    Mar-26   3.900.08 ---21.41 -0.17-122
    Mar-26   4.000.10 ---20.74 -0.21-142
    Mar-26   4.100.12 ---20.07 -0.25-35
    Mar-26   4.200.14 ---19.40 -0.29-149
    Mar-26   4.300.17 ---18.73 -0.35-30
    Mar-26   4.400.20 ---18.06 -0.40-30,001
    Mar-26   4.500.24 ---17.39 -0.46-16
    Mar-26   4.600.29 ---16.72 -0.53-15,000
    Mar-26   4.700.34 ---16.40 -0.60-35,000
    Jun-26   3.400.04 ---22.55 -0.09-1,316
    Jun-26   3.500.06 ---22.03 -0.11-25
    Jun-26   3.600.07 ---21.51 -0.14-3,000
    Jun-26   3.700.08 ---20.99 -0.16-100
    Jun-26   3.900.12 ---19.95 -0.23-27
    Jun-26   4.000.15 ---19.43 -0.27-25
    Jun-26   4.100.17 ---18.91 -0.31-10
    Jun-26   4.200.21 ---18.39 -0.36-30,525
    Jun-26   4.300.24 ---17.87 -0.41-12
    Jun-26   4.400.28 ---17.35 -0.46-25,004
    Jun-26   4.600.38 ---16.31 -0.58-15
    Jun-26   5.000.66 ---15.52 -0.78-52
    Jun-26   5.501.09 ---14.62 -0.94-300
    Sep-26   3.200.03 ---21.91 -0.07-3
    Sep-26   3.300.04 ---21.49 -0.08-1
    Sep-26   4.000.16 ---18.62 -0.28-10,000
    Sep-26   4.100.19 ---18.21 -0.32-607
    Sep-26   4.400.31 ---16.97 -0.46-1
    Sep-26   5.000.68 ---15.51 -0.76-10
    Sep-26   6.001.57 ---14.07 -0.98-5
    Dec-26   3.500.09 ---19.56 -0.15-4
    Dec-26   3.600.11 ---19.22 -0.18-1
    Dec-26   3.800.15 ---18.55 -0.25-1
    Dec-26   3.900.18 ---18.21 -0.28-1,280
    Dec-26   4.000.21 ---17.87 -0.32-22,004
    Dec-26   4.100.25 ---17.53 -0.36-1
    Dec-26   4.300.33 ---16.85 -0.45-45
    Dec-26   4.400.38 ---16.51 -0.50-35
    Dec-26   4.500.43 ---16.17 -0.55-31
    Dec-26   4.600.48 ---15.83 -0.60-35,000
    Dec-26   4.800.62 ---15.52 -0.69-50
    Dec-26   5.000.77 ---15.24 -0.77-1
    Dec-26   6.001.65 ---13.87 -0.97-4
    Dec-26   6.251.89 ---13.53 -0.99-17
    Mar-27   4.000.23 ---17.66 -0.33-50
    Mar-27   4.100.27 ---17.38 -0.37-25
    Mar-27   4.200.31 ---17.10 -0.41-600
    Mar-27   4.500.45 ---16.25 -0.54-5
    Mar-27   4.700.57 ---15.81 -0.63-1
    Jun-27   3.800.20 ---17.33 -0.29-10
    Jun-27   3.900.23 ---17.09 -0.32-19
    Jun-27   4.000.27 ---16.85 -0.36-10
    Jun-27   4.300.40 ---16.14 -0.49-10
    Jun-27   4.400.45 ---15.90 -0.53-5
    Dec-27   2.200.01 ---20.62 -0.02-6,000
    Dec-27   3.000.07 ---19.12 -0.11-7,500
    Dec-27   4.000.35 ---17.25 -0.39-3
    Dec-27   4.100.39 ---17.06 -0.43-3
    Dec-27   4.200.44 ---16.87 -0.47-1
    Dec-27   4.600.67 ---16.12 -0.62-250
    Dec-27   4.700.74 ---15.98 -0.65-30,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   4.200.46 ---22.76 0.87-10
    Dec-25   3.001.50 ---30.84 0.98-5
    Dec-25   4.500.21 ---18.29 0.53-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   4.200.01 ---24.93 -0.05-660
    Sep-25   3.800.01 ---27.65 -0.03-120
    Sep-25   4.000.01 ---25.24 -0.06-10
    Sep-25   4.100.02 ---24.04 -0.09-570
    Sep-25   4.300.04 ---21.63 -0.18-1
    Sep-25   5.000.38 ---16.17 -0.87-9
    Dec-25   3.600.03 ---25.75 -0.07-240
    Dec-25   3.900.05 ---23.24 -0.15-300
    Dec-25   4.000.07 ---22.40 -0.18-5
    Dec-25   4.100.09 ---21.57 -0.22-590
    Dec-25   4.300.13 ---19.89 -0.33-750
    Dec-25   5.000.53 ---15.95 -0.83-10
    Dec-25   7.502.97 ---7.65 -0.99-5
    Dec-25   8.503.96 ---4.33 -0.99-48
    Dec-25   9.504.95 ---2.02 -0.99-50
    Dec-25   10.005.45 ---2.02 -0.99-53
    Dec-25   11.006.44 ---2.02 -0.99-52
    Dec-25   12.007.43 ---2.02 -0.99-361
    Dec-25   16.5011.90 ---2.02 -0.99-38
    Mar-26   4.100.12 ---20.07 -0.24-600
    Mar-26   4.300.17 ---18.73 -0.33-680
    Mar-26   5.000.54 ---15.75 -0.75-5
    Mar-26   7.753.18 ---9.80 -0.99-750
    Jun-26   4.100.17 0.170.170.1618.91 -0.311,7001,700
    Jun-26   4.200.20 ---18.39 -0.35-760




    Previous Close2.0324/07/25
    UNICAJA Close 2.08






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




    Previous Close96.6024/07/25
    VIDRALA Close 98.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   92.008.07 ---21.93 0.82-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   90.001.73 ---21.35 -0.21-5
    Mar-26   105.009.38 ---17.93 -0.63-4




    Previous Close59.3024/07/25
    VISCOFAN Close 59.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   62.980.10 ---17.76 0.08-1
    Aug-25   64.950.01 ---16.41 0.01-1
    Sep-25   62.980.40 ---16.35 0.19-1
    Dec-25   49.2010.58 ---20.80 0.94-1
    Dec-25   64.950.51 ---14.54 0.18-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Aug-25   59.041.01 ---19.18 -0.46-3
    Aug-25   61.012.16 ---17.85 -0.74-1
    Sep-25   53.140.13 ---18.94 -0.06-1
    Sep-25   57.080.69 ---17.05 -0.27-2
    Sep-25   59.041.36 ---16.12 -0.46-4
    Dec-25   53.140.50 ---14.95 -0.16-1
    Dec-25   55.110.92 ---14.28 -0.27-1
    Dec-25   59.042.45 ---12.95 -0.57-4
    Dec-25   61.013.65 ---11.99 -0.73-2
    Dec-25   62.985.15 ---11.01 -0.87-3
    Mar-26   57.082.23 ---14.82 -0.42-1
    Mar-26   59.043.15 ---14.35 -0.53-1
    Mar-26   62.985.61 ---12.99 -0.77-2




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




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

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