Boletin

DAILY BULLETIN 07/10/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,775	-	-	6,775	-
MINI IBEX-35	1,658	145	238	2,041	0.61
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	88	8,027	2,021	10,136	3.97
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,663	-	-	65,663
MINI IBEX-35	2,498	85,175	89,281	176,954
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,635,659	1,621,089	4,118,622	7,375,370
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,254.40		10/07/25
	IBEX - 35 Close	14,141.60		10/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,146.2	14,122	14,302	14,113	6,763	65,528
15-Aug-25	14,166.0	14,142	14,300	14,142	12	45
19-Sep-25	14,181.0	-	-	-	-	-
19-Dec-25	14,106.0	-	-	-	-	90
20-Mar-26	14,098.0	-	-	-	-	-
19-Jun-26	13,941.0	-	-	-	-	-
18-Sep-26	13,865.0	-	-	-	-	-
18-Dec-26	13,782.0	-	-	-	-	-
19-Mar-27	13,774.0	-	-	-	-	-
18-Jun-27	13,621.0	-	-	-	-	-
17-Sep-27	13,551.0	-	-	-	-	-
17-Dec-27	13,481.0	-	-	-	-	-
16-Jun-28	13,354.0	-	-	-	-	-
15-Dec-28	13,221.0	-	-	-	-	-
15-Jun-29	13,110.0	-	-	-	-	-
21-Dec-29	13,016.0	-	-	-	-	-
21-Jun-30	12,900.0	-	-	-	-	-

	Previous Close	-		10/07/25
	MINI IBEX-35 Close	-		10/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	14,143.0	-	-	-	-	-
18-Jul-25	14,146.2	14,145	14,300	14,115	1,599	2,385
25-Jul-25	14,152.0	-	-	-	-	-
01-Aug-25	14,155.0	-	-	-	-	-
15-Aug-25	14,166.0	14,145	14,275	14,140	58	108
19-Sep-25	14,181.0	14,075	14,075	14,075	1	4
19-Dec-25	14,106.0	-	-	-	-	1
20-Mar-26	14,098.0	-	-	-	-	-
19-Jun-26	13,941.0	-	-	-	-	-
18-Sep-26	13,865.0	-	-	-	-	-
18-Dec-26	13,782.0	-	-	-	-	-
19-Mar-27	13,774.0	-	-	-	-	-
18-Jun-27	13,621.0	-	-	-	-	-
17-Sep-27	13,551.0	-	-	-	-	-
17-Dec-27	13,481.0	-	-	-	-	-
16-Jun-28	13,354.0	-	-	-	-	-
15-Dec-28	13,221.0	-	-	-	-	-
15-Jun-29	13,110.0	-	-	-	-	-
21-Dec-29	13,016.0	-	-	-	-	-
21-Jun-30	12,900.0	-	-	-	-	-

	Previous Close	-		10/07/25
	MICRO IBEX-35 Close	-		10/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	14,146.2	-	-	-	-	-
15-Aug-25	14,166.0	-	-	-	-	-

	Previous Close	1,291.70		10/07/25
	IBEX BANCOS Close	1,262.20		10/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,262.8	-	-	-	-	-
15-Aug-25	1,265.0	-	-	-	-	-
19-Sep-25	1,265.0	-	-	-	-	-
19-Dec-25	1,247.0	-	-	-	-	-
20-Mar-26	1,251.0	-	-	-	-	-
19-Jun-26	1,225.0	-	-	-	-	-
18-Sep-26	1,227.0	-	-	-	-	-
18-Dec-26	1,209.0	-	-	-	-	-
19-Mar-27	1,213.0	-	-	-	-	-
18-Jun-27	1,188.0	-	-	-	-	-
17-Sep-27	1,191.0	-	-	-	-	-
17-Dec-27	1,174.0	-	-	-	-	-
16-Jun-28	1,156.0	-	-	-	-	-
15-Dec-28	1,143.0	-	-	-	-	-
15-Jun-29	1,126.0	-	-	-	-	-
21-Dec-29	1,117.0	-	-	-	-	-
21-Jun-30	1,100.0	-	-	-	-	-

	Previous Close	1,659.10		10/07/25
	IBEX ENERGIA Close	1,648.40		10/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,649.1	-	-	-	-	-
15-Aug-25	1,650.0	-	-	-	-	-
19-Sep-25	1,653.0	-	-	-	-	-
19-Dec-25	1,656.0	-	-	-	-	-
20-Mar-26	1,633.0	-	-	-	-	-
19-Jun-26	1,637.0	-	-	-	-	-
18-Sep-26	1,594.0	-	-	-	-	-
18-Dec-26	1,596.0	-	-	-	-	-
19-Mar-27	1,574.0	-	-	-	-	-
18-Jun-27	1,578.0	-	-	-	-	-
17-Sep-27	1,536.0	-	-	-	-	-
17-Dec-27	1,540.0	-	-	-	-	-
16-Jun-28	1,526.0	-	-	-	-	-
15-Dec-28	1,490.0	-	-	-	-	-
15-Jun-29	1,479.0	-	-	-	-	-
21-Dec-29	1,448.0	-	-	-	-	-
21-Jun-30	1,438.0	-	-	-	-	-

	Previous Close	385.20		10/07/25
	IBEX - 35 Impacto DIV Close	385.20		10/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Sep-25	401.0	-	-	-	-	-
19-Dec-25	544.0	-	-	-	-	5,725
18-Dec-26	549.0	-	-	-	-	600
17-Dec-27	534.0	-	-	-	-	75
15-Dec-28	524.0	-	-	-	-	150
21-Dec-29	516.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	154.70		10/07/25
	ACCIONA Close	154.10		10/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	154.17	-	-	-	-	-
15-Aug-25	154.40	-	-	-	-	-
19-Sep-25	154.69	-	-	-	-	1,223
19-Dec-25	155.40	-	-	-	-	-
20-Mar-26	156.07	-	-	-	-	-
19-Jun-26	156.72	-	-	-	-	-
18-Sep-26	152.24	-	-	-	-	-
18-Dec-26	152.87	-	-	-	-	-
19-Mar-27	153.54	-	-	-	-	-
18-Jun-27	154.23	-	-	-	-	-
17-Sep-27	149.74	-	-	-	-	-
17-Dec-27	150.50	-	-	-	-	-
16-Jun-28	152.09	-	-	-	-	-
15-Dec-28	148.44	-	-	-	-	-
15-Jun-29	150.19	-	-	-	-	-
21-Dec-29	146.93	-	-	-	-	-
21-Jun-30	148.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	154.17	-	-	-	-	-
15-Aug-25	154.40	-	-	-	-	-
19-Sep-25	154.69	-	-	-	-	-
19-Dec-25	155.40	-	-	-	-	-
20-Mar-26	156.07	-	-	-	-	-
19-Jun-26	156.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	154.10	-	-	-	-	-

	Previous Close	22.32		10/07/25
	ACCIONA ENERGIA Close	22.38		10/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.39	-	-	-	-	-
15-Aug-25	22.42	-	-	-	-	-
19-Sep-25	22.47	-	-	-	-	-
19-Dec-25	22.57	-	-	-	-	-
20-Mar-26	22.67	-	-	-	-	-
19-Jun-26	22.26	-	-	-	-	-
18-Sep-26	22.35	-	-	-	-	-
18-Dec-26	22.44	-	-	-	-	-
19-Mar-27	22.54	-	-	-	-	-
18-Jun-27	22.14	-	-	-	-	-
17-Sep-27	22.25	-	-	-	-	-
17-Dec-27	22.36	-	-	-	-	-
16-Jun-28	22.10	-	-	-	-	-
15-Dec-28	22.34	-	-	-	-	-
15-Jun-29	22.10	-	-	-	-	-
21-Dec-29	22.41	-	-	-	-	-
21-Jun-30	22.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.39	-	-	-	-	-
15-Aug-25	22.42	-	-	-	-	-
19-Sep-25	22.47	-	-	-	-	-
19-Dec-25	22.57	-	-	-	-	-
20-Mar-26	22.67	-	-	-	-	-
19-Jun-26	22.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.38	-	-	-	-	-

	Previous Close	10.97		10/07/25
	ACERINOX Close	11.12		10/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.81	-	-	-	-	-
15-Aug-25	10.83	-	-	-	-	-
19-Sep-25	10.85	-	-	-	-	1
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.66	-	-	-	-	-
18-Sep-26	10.37	-	-	-	-	-
18-Dec-26	10.42	-	-	-	-	-
19-Mar-27	10.12	-	-	-	-	-
18-Jun-27	10.17	-	-	-	-	-
17-Sep-27	9.87	-	-	-	-	-
17-Dec-27	9.92	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.43	-	-	-	-	-
15-Jun-29	9.19	-	-	-	-	-
21-Dec-29	8.94	-	-	-	-	-
21-Jun-30	8.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.81	-	-	-	-	-
15-Aug-25	10.83	-	-	-	-	-
19-Sep-25	10.85	-	-	-	-	-
19-Dec-25	10.90	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.12	-	-	-	-	-

	Previous Close	56.70		10/07/25
	ACS Close	56.10		10/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.12	-	-	-	-	-
15-Aug-25	56.21	-	-	-	-	-
19-Sep-25	56.32	-	-	-	-	91
19-Dec-25	56.57	-	-	-	-	-
20-Mar-26	56.32	-	-	-	-	-
19-Jun-26	56.55	-	-	-	-	-
18-Sep-26	55.07	-	-	-	-	-
18-Dec-26	55.30	-	-	-	-	-
19-Mar-27	55.00	-	-	-	-	-
18-Jun-27	55.25	-	-	-	-	-
17-Sep-27	53.74	-	-	-	-	-
17-Dec-27	54.02	-	-	-	-	-
16-Jun-28	54.03	-	-	-	-	-
15-Dec-28	52.74	-	-	-	-	-
15-Jun-29	52.80	-	-	-	-	-
21-Dec-29	51.64	-	-	-	-	-
21-Jun-30	51.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.12	-	-	-	-	-
15-Aug-25	56.21	-	-	-	-	-
19-Sep-25	56.32	-	-	-	-	-
19-Dec-25	56.57	-	-	-	-	-
20-Mar-26	56.32	-	-	-	-	-
19-Jun-26	56.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.10	-	-	-	-	-

	Previous Close	23.44		10/07/25
	AENA Close	23.30		10/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.31	-	-	-	-	-
15-Aug-25	23.34	-	-	-	-	-
19-Sep-25	23.38	-	-	-	-	30
19-Dec-25	23.49	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	22.63	-	-	-	-	-
18-Sep-26	22.72	-	-	-	-	-
18-Dec-26	22.81	-	-	-	-	-
19-Mar-27	22.91	-	-	-	-	-
18-Jun-27	21.90	-	-	-	-	-
17-Sep-27	22.01	-	-	-	-	-
17-Dec-27	22.12	-	-	-	-	-
16-Jun-28	21.22	-	-	-	-	-
15-Dec-28	21.46	-	-	-	-	-
15-Jun-29	20.55	-	-	-	-	-
21-Dec-29	20.85	-	-	-	-	-
21-Jun-30	19.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	23.31	-	-	-	-	-
15-Aug-25	23.34	-	-	-	-	-
19-Sep-25	23.38	-	-	-	-	-
19-Dec-25	23.49	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	22.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.30	-	-	-	-	-

	Previous Close	10.88		10/07/25
	ALMIRALL Close	11.00		10/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.00	-	-	-	-	-
15-Aug-25	11.02	-	-	-	-	-
19-Sep-25	11.04	-	-	-	-	-
19-Dec-25	11.09	-	-	-	-	-
20-Mar-26	11.14	-	-	-	-	-
19-Jun-26	11.00	-	-	-	-	-
18-Sep-26	11.05	-	-	-	-	-
18-Dec-26	11.09	-	-	-	-	-
19-Mar-27	11.14	-	-	-	-	-
18-Jun-27	10.99	-	-	-	-	-
17-Sep-27	11.05	-	-	-	-	-
17-Dec-27	11.10	-	-	-	-	-
16-Jun-28	11.02	-	-	-	-	-
15-Dec-28	11.14	-	-	-	-	-
15-Jun-29	11.07	-	-	-	-	-
21-Dec-29	11.22	-	-	-	-	-
21-Jun-30	11.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.00	-	-	-	-	-
15-Aug-25	11.02	-	-	-	-	-
19-Sep-25	11.04	-	-	-	-	-
19-Dec-25	11.09	-	-	-	-	-
20-Mar-26	11.14	-	-	-	-	-
19-Jun-26	11.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.00	-	-	-	-	-

	Previous Close	71.24		10/07/25
	AMADEUS Close	72.14		10/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	72.17	-	-	-	-	-
15-Aug-25	72.28	-	-	-	-	-
19-Sep-25	72.42	-	-	-	-	17
19-Dec-25	72.75	-	-	-	-	-
20-Mar-26	72.52	-	-	-	-	-
19-Jun-26	72.82	-	-	-	-	-
18-Sep-26	72.16	-	-	-	-	-
18-Dec-26	72.46	-	-	-	-	-
19-Mar-27	72.17	-	-	-	-	-
18-Jun-27	72.49	-	-	-	-	-
17-Sep-27	71.73	-	-	-	-	-
17-Dec-27	72.09	-	-	-	-	-
16-Jun-28	72.20	-	-	-	-	-
15-Dec-28	71.77	-	-	-	-	-
15-Jun-29	71.88	-	-	-	-	-
21-Dec-29	71.53	-	-	-	-	-
21-Jun-30	71.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	72.17	-	-	-	-	-
15-Aug-25	72.28	-	-	-	-	-
19-Sep-25	72.42	-	-	-	-	-
19-Dec-25	72.75	-	-	-	-	-
20-Mar-26	72.52	-	-	-	-	-
19-Jun-26	72.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.14	-	-	-	-	-

	Previous Close	28.57		10/07/25
	ARCELORMITTAL Close	29.59		10/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	29.60	-	-	-	-	-
15-Aug-25	29.65	-	-	-	-	-
19-Sep-25	29.70	29.38	29.38	29.38	1	101
19-Dec-25	29.61	-	-	-	-	-
20-Mar-26	29.74	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-
18-Sep-26	29.78	-	-	-	-	-
18-Dec-26	29.70	-	-	-	-	-
19-Mar-27	29.83	-	-	-	-	-
18-Jun-27	29.76	-	-	-	-	-
17-Sep-27	29.90	-	-	-	-	-
17-Dec-27	29.85	-	-	-	-	-
16-Jun-28	29.96	-	-	-	-	-
15-Dec-28	30.08	-	-	-	-	-
15-Jun-29	30.22	-	-	-	-	-
21-Dec-29	30.43	-	-	-	-	-
21-Jun-30	30.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	29.60	-	-	-	-	-
15-Aug-25	29.65	-	-	-	-	-
19-Sep-25	29.70	-	-	-	-	-
19-Dec-25	29.61	-	-	-	-	-
20-Mar-26	29.74	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.59	-	-	-	-	-

	Previous Close	5.18		10/07/25
	ATRESMEDIA Close	5.12		10/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.12	-	-	-	-	-
15-Aug-25	5.13	-	-	-	-	-
19-Sep-25	5.14	-	-	-	-	-
19-Dec-25	4.98	-	-	-	-	-
20-Mar-26	5.00	-	-	-	-	-
19-Jun-26	4.79	-	-	-	-	-
18-Sep-26	4.80	-	-	-	-	-
18-Dec-26	4.64	-	-	-	-	-
19-Mar-27	4.66	-	-	-	-	-
18-Jun-27	4.43	-	-	-	-	-
17-Sep-27	4.45	-	-	-	-	-
17-Dec-27	4.29	-	-	-	-	-
16-Jun-28	4.07	-	-	-	-	-
15-Dec-28	3.93	-	-	-	-	-
15-Jun-29	3.98	-	-	-	-	-
21-Dec-29	3.57	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.12	-	-	-	-	-
15-Aug-25	5.13	-	-	-	-	-
19-Sep-25	5.14	-	-	-	-	-
19-Dec-25	4.98	-	-	-	-	-
20-Mar-26	5.00	-	-	-	-	-
19-Jun-26	4.79	-	-	-	-	-

	Previous Close	1.56		10/07/25
	AUDAX RENOV Close	1.50		10/07/25

FUTURES AUDAX RENOV

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

	Previous Close	47.25		10/07/25
	AUXIL. FF.CC Close	48.15		10/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.15	-	-	-	-	-

	Previous Close	3.05		10/07/25
	B.SABADELL Close	3.01		10/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.01	-	-	-	-	-
15-Aug-25	3.01	-	-	-	-	-
19-Sep-25	2.95	-	-	-	-	550
19-Dec-25	2.96	-	-	-	-	-
20-Mar-26	2.91	-	-	-	-	-
19-Jun-26	2.85	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.80	-	-	-	-	-
19-Mar-27	2.74	-	-	-	-	-
18-Jun-27	2.69	-	-	-	-	-
17-Sep-27	2.63	-	-	-	-	-
17-Dec-27	2.64	-	-	-	-	-
16-Jun-28	2.53	-	-	-	-	-
15-Dec-28	2.48	-	-	-	-	-
15-Jun-29	2.37	-	-	-	-	-
21-Dec-29	2.33	-	-	-	-	-
21-Jun-30	2.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.01	-	-	-	-	-
15-Aug-25	3.01	-	-	-	-	-
19-Sep-25	2.95	-	-	-	-	-
19-Dec-25	2.96	-	-	-	-	-
20-Mar-26	2.91	-	-	-	-	-
19-Jun-26	2.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.01	-	-	-	-	-

	Previous Close	11.61		10/07/25
	BANKINTER Close	11.50		10/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.50	-	-	-	-	-
15-Aug-25	11.52	-	-	-	-	-
19-Sep-25	11.54	-	-	-	-	210
19-Dec-25	11.30	-	-	-	-	-
20-Mar-26	11.35	-	-	-	-	-
19-Jun-26	11.27	-	-	-	-	-
18-Sep-26	11.16	-	-	-	-	-
18-Dec-26	10.90	-	-	-	-	-
19-Mar-27	10.95	-	-	-	-	-
18-Jun-27	10.87	-	-	-	-	-
17-Sep-27	10.76	-	-	-	-	-
17-Dec-27	10.50	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Dec-28	10.13	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	9.79	-	-	-	-	-
21-Jun-30	9.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.50	-	-	-	-	-
15-Aug-25	11.52	-	-	-	-	-
19-Sep-25	11.54	-	-	-	-	-
19-Dec-25	11.30	-	-	-	-	-
20-Mar-26	11.35	-	-	-	-	-
19-Jun-26	11.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.50	-	-	-	-	-

	Previous Close	13.60		10/07/25
	BBVA Close	13.35		10/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	13.35	-	-	-	-	-
18-Jul-25	13.36	-	-	-	-	-
25-Jul-25	13.36	-	-	-	-	-
01-Aug-25	13.37	-	-	-	-	-
15-Aug-25	13.38	-	-	-	-	-
19-Sep-25	13.40	13.48	13.59	13.48	47	366
19-Dec-25	13.17	-	-	-	-	12,500
20-Mar-26	13.22	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-
18-Sep-26	12.94	-	-	-	-	-
18-Dec-26	12.71	-	-	-	-	-
19-Mar-27	12.77	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.34	-	-	-	-	-
16-Jun-28	12.11	-	-	-	-	-
15-Dec-28	11.99	-	-	-	-	-
15-Jun-29	11.76	-	-	-	-	-
21-Dec-29	11.68	-	-	-	-	-
21-Jun-30	11.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.36	-	-	-	-	-
15-Aug-25	13.38	-	-	-	-	-
19-Sep-25	13.40	-	-	-	-	-
19-Dec-25	13.17	-	-	-	-	-
20-Mar-26	13.22	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.35	-	-	-	-	-

	Previous Close	7.78		10/07/25
	CAIXABANK Close	7.56		10/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.57	-	-	-	-	-
15-Aug-25	7.58	-	-	-	-	-
19-Sep-25	7.59	-	-	-	-	182
19-Dec-25	7.48	-	-	-	-	-
20-Mar-26	7.52	-	-	-	-	-
19-Jun-26	7.28	-	-	-	-	-
18-Sep-26	7.31	-	-	-	-	-
18-Dec-26	7.20	-	-	-	-	-
19-Mar-27	7.23	-	-	-	-	-
18-Jun-27	7.00	-	-	-	-	-
17-Sep-27	7.03	-	-	-	-	-
17-Dec-27	6.93	-	-	-	-	-
16-Jun-28	6.81	-	-	-	-	-
15-Dec-28	6.69	-	-	-	-	-
15-Jun-29	6.58	-	-	-	-	-
21-Dec-29	6.48	-	-	-	-	-
21-Jun-30	6.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.57	-	-	-	-	-
15-Aug-25	7.58	-	-	-	-	-
19-Sep-25	7.59	-	-	-	-	-
19-Dec-25	7.48	-	-	-	-	-
20-Mar-26	7.52	-	-	-	-	-
19-Jun-26	7.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.56	-	-	-	-	-

	Previous Close	32.35		10/07/25
	CELLNEX Close	32.30		10/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.31	-	-	-	-	-
15-Aug-25	32.36	-	-	-	-	-
19-Sep-25	32.42	-	-	-	-	10
19-Dec-25	32.52	-	-	-	-	-
20-Mar-26	32.66	-	-	-	-	-
19-Jun-26	32.45	-	-	-	-	-
18-Sep-26	32.58	-	-	-	-	-
18-Dec-26	32.35	-	-	-	-	-
19-Mar-27	32.49	-	-	-	-	-
18-Jun-27	32.26	-	-	-	-	-
17-Sep-27	32.41	-	-	-	-	-
17-Dec-27	32.19	-	-	-	-	-
16-Jun-28	32.12	-	-	-	-	-
15-Dec-28	32.07	-	-	-	-	-
15-Jun-29	32.01	-	-	-	-	-
21-Dec-29	32.01	-	-	-	-	-
21-Jun-30	31.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	32.31	-	-	-	-	-
15-Aug-25	32.36	-	-	-	-	-
19-Sep-25	32.42	-	-	-	-	-
19-Dec-25	32.52	-	-	-	-	-
20-Mar-26	32.66	-	-	-	-	-
19-Jun-26	32.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.30	-	-	-	-	-

	Previous Close	24.80		10/07/25
	CIE AUTOMOTIVE Close	25.20		10/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.75	-	-	-	-	-
15-Aug-25	24.79	-	-	-	-	-
19-Sep-25	24.83	-	-	-	-	260
19-Dec-25	24.95	-	-	-	-	-
20-Mar-26	24.50	-	-	-	-	-
19-Jun-26	24.61	-	-	-	-	-
18-Sep-26	24.15	-	-	-	-	-
18-Dec-26	24.25	-	-	-	-	-
19-Mar-27	23.79	-	-	-	-	-
18-Jun-27	23.90	-	-	-	-	-
17-Sep-27	23.44	-	-	-	-	-
17-Dec-27	23.56	-	-	-	-	-
16-Jun-28	23.20	-	-	-	-	-
15-Dec-28	22.86	-	-	-	-	-
15-Jun-29	22.49	-	-	-	-	-
21-Dec-29	22.17	-	-	-	-	-
21-Jun-30	21.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.75	-	-	-	-	-
15-Aug-25	24.79	-	-	-	-	-
19-Sep-25	24.83	-	-	-	-	-
19-Dec-25	24.95	-	-	-	-	-
20-Mar-26	24.50	-	-	-	-	-
19-Jun-26	24.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.20	-	-	-	-	-

	Previous Close	6.02		10/07/25
	COLONIAL Close	5.91		10/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.91	-	-	-	-	-
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	135
19-Dec-25	5.95	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.70	-	-	-	-	-
18-Sep-26	5.72	-	-	-	-	-
18-Dec-26	5.74	-	-	-	-	-
19-Mar-27	5.77	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.48	-	-	-	-	-
17-Dec-27	5.51	-	-	-	-	-
16-Jun-28	5.57	-	-	-	-	-
15-Dec-28	5.28	-	-	-	-	-
15-Jun-29	5.35	-	-	-	-	-
21-Dec-29	5.08	-	-	-	-	-
21-Jun-30	4.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.91	-	-	-	-	-
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	-
19-Dec-25	5.95	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.70	-	-	-	-	-

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

	Previous Close	0.22		10/07/25
	D. FELGUERA Close	0.23		10/07/25

FUTURES D. FELGUERA

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

	Previous Close	17.46		10/07/25
	EBRO FOODS Close	17.42		10/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.43	-	-	-	-	-
15-Aug-25	17.45	-	-	-	-	-
19-Sep-25	17.49	-	-	-	-	-
19-Dec-25	17.34	-	-	-	-	-
20-Mar-26	17.41	-	-	-	-	-
19-Jun-26	17.24	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
18-Dec-26	16.90	-	-	-	-	-
19-Mar-27	16.97	-	-	-	-	-
18-Jun-27	16.80	-	-	-	-	-
17-Sep-27	16.63	-	-	-	-	-
17-Dec-27	16.46	-	-	-	-	-
16-Jun-28	16.38	-	-	-	-	-
15-Dec-28	16.04	-	-	-	-	-
15-Jun-29	15.96	-	-	-	-	-
21-Dec-29	15.67	-	-	-	-	-
21-Jun-30	15.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.43	-	-	-	-	-
15-Aug-25	17.45	-	-	-	-	-
19-Sep-25	17.49	-	-	-	-	-
19-Dec-25	17.34	-	-	-	-	-
20-Mar-26	17.41	-	-	-	-	-
19-Jun-26	17.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.42	-	-	-	-	-

	Previous Close	13.40		10/07/25
	ENAGAS Close	13.23		10/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.23	-	-	-	-	-
15-Aug-25	13.25	-	-	-	-	-
19-Sep-25	13.28	-	-	-	-	16
19-Dec-25	12.94	-	-	-	-	-
20-Mar-26	12.99	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-
18-Sep-26	12.50	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.20	-	-	-	-	-
18-Jun-27	12.26	-	-	-	-	-
17-Sep-27	11.71	-	-	-	-	-
17-Dec-27	11.35	-	-	-	-	-
16-Jun-28	11.47	-	-	-	-	-
15-Dec-28	10.31	-	-	-	-	-
15-Jun-29	10.44	-	-	-	-	-
21-Dec-29	9.65	-	-	-	-	-
21-Jun-30	9.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.23	-	-	-	-	-
15-Aug-25	13.25	-	-	-	-	-
19-Sep-25	13.28	-	-	-	-	-
19-Dec-25	12.94	-	-	-	-	-
20-Mar-26	12.99	-	-	-	-	-
19-Jun-26	13.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.23	-	-	-	-	-

	Previous Close	2.87		10/07/25
	ENCE Close	2.89		10/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
16-Jun-28	2.65	-	-	-	-	-
15-Dec-28	2.49	-	-	-	-	-
15-Jun-29	2.52	-	-	-	-	-
21-Dec-29	2.38	-	-	-	-	-
21-Jun-30	2.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-

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

	Previous Close	26.51		10/07/25
	ENDESA Close	26.16		10/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.17	-	-	-	-	-
15-Aug-25	26.21	-	-	-	-	-
19-Sep-25	26.26	-	-	-	-	505
19-Dec-25	26.38	-	-	-	-	5,000
20-Mar-26	25.97	-	-	-	-	-
19-Jun-26	26.08	-	-	-	-	-
18-Sep-26	25.35	-	-	-	-	-
18-Dec-26	25.46	-	-	-	-	-
19-Mar-27	25.03	-	-	-	-	-
18-Jun-27	25.14	-	-	-	-	-
17-Sep-27	24.40	-	-	-	-	-
17-Dec-27	24.52	-	-	-	-	-
16-Jun-28	24.22	-	-	-	-	-
15-Dec-28	23.60	-	-	-	-	-
15-Jun-29	23.30	-	-	-	-	-
21-Dec-29	22.72	-	-	-	-	-
21-Jun-30	22.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.17	-	-	-	-	-
15-Aug-25	26.21	-	-	-	-	-
19-Sep-25	26.26	-	-	-	-	-
19-Dec-25	26.38	-	-	-	-	-
20-Mar-26	25.97	-	-	-	-	-
19-Jun-26	26.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.16	-	-	-	-	-

	Previous Close	4.53		10/07/25
	FAES Close	4.55		10/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.55	-	-	-	-	-

	Previous Close	11.50		10/07/25
	FCC Close	11.40		10/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.42	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	-
19-Dec-25	11.50	-	-	-	-	-
20-Mar-26	11.55	-	-	-	-	-
19-Jun-26	11.59	-	-	-	-	-
18-Sep-26	10.95	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	11.09	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.48	-	-	-	-	-
16-Jun-28	10.60	-	-	-	-	-
15-Dec-28	9.98	-	-	-	-	-
15-Jun-29	10.10	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-
21-Jun-30	9.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.40	-	-	-	-	-
15-Aug-25	11.42	-	-	-	-	-
19-Sep-25	11.44	-	-	-	-	-
19-Dec-25	11.50	-	-	-	-	-
20-Mar-26	11.55	-	-	-	-	-
19-Jun-26	11.59	-	-	-	-	-

	Previous Close	15.10		10/07/25
	FCC INM Close	15.12		10/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.18	-	-	-	-	-
20-Mar-26	15.31	-	-	-	-	-

	Previous Close	44.99		10/07/25
	FERROVIAL Close	45.00		10/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	45.02	-	-	-	-	-
15-Aug-25	45.09	-	-	-	-	-
19-Sep-25	45.17	-	-	-	-	10
19-Dec-25	44.99	-	-	-	-	-
20-Mar-26	45.18	-	-	-	-	-
19-Jun-26	45.11	-	-	-	-	-
18-Sep-26	45.29	-	-	-	-	-
18-Dec-26	45.08	-	-	-	-	-
19-Mar-27	45.28	-	-	-	-	-
18-Jun-27	45.22	-	-	-	-	-
17-Sep-27	45.43	-	-	-	-	-
17-Dec-27	45.25	-	-	-	-	-
16-Jun-28	45.73	-	-	-	-	-
15-Dec-28	45.56	-	-	-	-	-
15-Jun-29	46.09	-	-	-	-	-
21-Dec-29	46.06	-	-	-	-	-
21-Jun-30	46.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	45.02	-	-	-	-	-
15-Aug-25	45.09	-	-	-	-	-
19-Sep-25	45.17	-	-	-	-	-
19-Dec-25	44.99	-	-	-	-	-
20-Mar-26	45.18	-	-	-	-	-
19-Jun-26	45.11	-	-	-	-	-
31-Dec-99	45.00	-	-	-	-	-

	Previous Close	22.30		10/07/25
	FLUIDRA Close	22.90		10/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.91	-	-	-	-	-
15-Aug-25	22.94	-	-	-	-	-
19-Sep-25	22.99	-	-	-	-	-
19-Dec-25	22.79	-	-	-	-	-
20-Mar-26	22.89	-	-	-	-	-
19-Jun-26	22.99	-	-	-	-	-
18-Sep-26	22.75	-	-	-	-	-
18-Dec-26	22.51	-	-	-	-	-
19-Mar-27	22.61	-	-	-	-	-
18-Jun-27	22.71	-	-	-	-	-
17-Sep-27	22.46	-	-	-	-	-
17-Dec-27	22.21	-	-	-	-	-
16-Jun-28	22.45	-	-	-	-	-
15-Dec-28	21.93	-	-	-	-	-
15-Jun-29	22.19	-	-	-	-	-
21-Dec-29	21.74	-	-	-	-	-
21-Jun-30	22.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.91	-	-	-	-	-
15-Aug-25	22.94	-	-	-	-	-
19-Sep-25	22.99	-	-	-	-	-
19-Dec-25	22.79	-	-	-	-	-
20-Mar-26	22.89	-	-	-	-	-
19-Jun-26	22.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.90	-	-	-	-	-

	Previous Close	48.95		10/07/25
	G.CATALANA O Close	48.90		10/07/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.90	-	-	-	-	-

	Previous Close	3.17		10/07/25
	GESTAMP Close	3.19		10/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.19	-	-	-	-	-

	Previous Close	66.10		10/07/25
	GRENERGY Close	65.10		10/07/25

FUTURES GRENERGY

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

	Previous Close	11.36		10/07/25
	GRIFOLS Close	11.58		10/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.59	-	-	-	-	-
15-Aug-25	11.60	-	-	-	-	-
19-Sep-25	11.62	11.63	11.63	11.63	20	89
19-Dec-25	11.68	-	-	-	-	-
20-Mar-26	11.73	-	-	-	-	-
19-Jun-26	11.78	-	-	-	-	-
18-Sep-26	11.83	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.83	-	-	-	-	-
18-Jun-27	11.78	-	-	-	-	-
17-Sep-27	11.83	-	-	-	-	-
17-Dec-27	11.89	-	-	-	-	-
16-Jun-28	11.82	-	-	-	-	-
15-Dec-28	11.95	-	-	-	-	-
15-Jun-29	11.89	-	-	-	-	-
21-Dec-29	11.95	-	-	-	-	-
21-Jun-30	12.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.59	-	-	-	-	-
15-Aug-25	11.60	-	-	-	-	-
19-Sep-25	11.62	-	-	-	-	-
19-Dec-25	11.68	-	-	-	-	-
20-Mar-26	11.73	-	-	-	-	-
19-Jun-26	11.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.58	-	-	-	-	-

	Previous Close	8.28		10/07/25
	GRIFOLS B Close	8.34		10/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.34	-	-	-	-	-

	Previous Close	4.20		10/07/25
	IAG Close	4.29		10/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.29	-	-	-	-	-
15-Aug-25	4.30	-	-	-	-	-
19-Sep-25	4.28	-	-	-	-	56
19-Dec-25	4.30	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-
18-Sep-26	4.24	-	-	-	-	-
18-Dec-26	4.26	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.21	-	-	-	-	-
16-Jun-28	4.26	-	-	-	-	-
15-Dec-28	4.16	-	-	-	-	-
15-Jun-29	4.21	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	4.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.29	-	-	-	-	-
15-Aug-25	4.30	-	-	-	-	-
19-Sep-25	4.28	-	-	-	-	-
19-Dec-25	4.30	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.29	-	-	-	-	-

	Previous Close	15.66		10/07/25
	IBERDROLA Close	15.58		10/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	15.58	-	-	-	-	-
18-Jul-25	15.58	-	-	-	-	-
25-Jul-25	15.59	-	-	-	-	-
01-Aug-25	15.59	-	-	-	-	-
15-Aug-25	15.61	-	-	-	-	-
19-Sep-25	15.63	-	-	-	-	4,323
19-Dec-25	15.71	-	-	-	-	-
20-Mar-26	15.54	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-
18-Sep-26	15.25	-	-	-	-	-
18-Dec-26	15.31	-	-	-	-	-
19-Mar-27	15.15	-	-	-	-	-
18-Jun-27	15.22	-	-	-	-	-
17-Sep-27	14.88	-	-	-	-	-
17-Dec-27	14.96	-	-	-	-	-
16-Jun-28	14.90	-	-	-	-	-
15-Dec-28	14.69	-	-	-	-	-
15-Jun-29	14.65	-	-	-	-	-
21-Dec-29	14.49	-	-	-	-	-
21-Jun-30	14.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	15.58	-	-	-	-	-
15-Aug-25	15.61	-	-	-	-	-
19-Sep-25	15.63	-	-	-	-	-
19-Dec-25	15.71	-	-	-	-	-
20-Mar-26	15.54	-	-	-	-	-
19-Jun-26	15.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.58	-	-	-	-	-

	Previous Close	43.53		10/07/25
	INDITEX Close	44.00		10/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	44.00	-	-	-	-	-
18-Jul-25	44.02	-	-	-	-	-
25-Jul-25	44.04	-	-	-	-	-
01-Aug-25	44.05	-	-	-	-	-
15-Aug-25	44.09	-	-	-	-	-
19-Sep-25	44.17	-	-	-	-	47
19-Dec-25	44.08	-	-	-	-	-
20-Mar-26	44.27	-	-	-	-	-
19-Jun-26	43.65	-	-	-	-	-
18-Sep-26	43.83	-	-	-	-	-
18-Dec-26	43.74	-	-	-	-	-
19-Mar-27	43.93	-	-	-	-	-
18-Jun-27	43.33	-	-	-	-	-
17-Sep-27	43.53	-	-	-	-	-
17-Dec-27	43.48	-	-	-	-	-
16-Jun-28	43.19	-	-	-	-	-
15-Dec-28	43.41	-	-	-	-	-
15-Jun-29	43.18	-	-	-	-	-
21-Dec-29	43.52	-	-	-	-	-
21-Jun-30	43.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.02	-	-	-	-	-
15-Aug-25	44.09	-	-	-	-	-
19-Sep-25	44.17	-	-	-	-	-
19-Dec-25	44.08	-	-	-	-	-
20-Mar-26	44.27	-	-	-	-	-
19-Jun-26	43.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	44.00	-	-	-	-	-

	Previous Close	39.32		10/07/25
	INDRA Close	37.82		10/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	37.84	-	-	-	-	-
15-Aug-25	37.89	-	-	-	-	-
19-Sep-25	37.97	38.26	38.33	38.25	13	106
19-Dec-25	38.14	-	-	-	-	-
20-Mar-26	38.30	-	-	-	-	-
19-Jun-26	38.46	-	-	-	-	-
18-Sep-26	38.37	-	-	-	-	-
18-Dec-26	38.53	-	-	-	-	-
19-Mar-27	38.70	-	-	-	-	-
18-Jun-27	38.87	-	-	-	-	-
17-Sep-27	38.69	-	-	-	-	-
17-Dec-27	38.89	-	-	-	-	-
16-Jun-28	39.30	-	-	-	-	-
15-Dec-28	39.36	-	-	-	-	-
15-Jun-29	39.81	-	-	-	-	-
21-Dec-29	39.97	-	-	-	-	-
21-Jun-30	40.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	37.84	-	-	-	-	-
15-Aug-25	37.89	-	-	-	-	-
19-Sep-25	37.97	-	-	-	-	-
19-Dec-25	38.14	-	-	-	-	-
20-Mar-26	38.30	-	-	-	-	-
19-Jun-26	38.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.82	-	-	-	-	-

	Previous Close	55.30		10/07/25
	LABORAT. ROVI Close	56.00		10/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	55.09	-	-	-	-	-
15-Aug-25	55.17	-	-	-	-	-
19-Sep-25	55.28	-	-	-	-	5
19-Dec-25	55.53	-	-	-	-	-
20-Mar-26	55.77	-	-	-	-	-
19-Jun-26	56.00	-	-	-	-	-
18-Sep-26	55.03	-	-	-	-	-
18-Dec-26	55.25	-	-	-	-	-
19-Mar-27	55.49	-	-	-	-	-
18-Jun-27	55.74	-	-	-	-	-
17-Sep-27	54.50	-	-	-	-	-
17-Dec-27	54.78	-	-	-	-	-
16-Jun-28	55.36	-	-	-	-	-
15-Dec-28	54.36	-	-	-	-	-
15-Jun-29	55.00	-	-	-	-	-
21-Dec-29	54.14	-	-	-	-	-
21-Jun-30	54.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	55.09	-	-	-	-	-
15-Aug-25	55.17	-	-	-	-	-
19-Sep-25	55.28	-	-	-	-	-
19-Dec-25	55.53	-	-	-	-	-
20-Mar-26	55.77	-	-	-	-	-
19-Jun-26	56.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.00	-	-	-	-	-

	Previous Close	1.34		10/07/25
	LINEA DIRECTA Close	1.36		10/07/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.92		10/07/25
	LOGISTA Close	27.86		10/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.86	-	-	-	-	-

	Previous Close	3.62		10/07/25
	MAPFRE Close	3.52		10/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.53	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.48	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.43	-	-	-	-	-
18-Dec-26	3.37	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.27	-	-	-	-	-
17-Sep-27	3.29	-	-	-	-	-
17-Dec-27	3.23	-	-	-	-	-
16-Jun-28	3.16	-	-	-	-	-
15-Dec-28	3.12	-	-	-	-	-
15-Jun-29	3.05	-	-	-	-	-
21-Dec-29	3.02	-	-	-	-	-
21-Jun-30	2.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.53	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.48	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.52	-	-	-	-	-

	Previous Close	7.52		10/07/25
	MELIA HOTELS Close	7.69		10/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.69	-	-	-	-	-
15-Aug-25	7.70	-	-	-	-	-
19-Sep-25	7.72	-	-	-	-	-
19-Dec-25	7.75	-	-	-	-	-
20-Mar-26	7.79	-	-	-	-	-
19-Jun-26	7.82	-	-	-	-	-
18-Sep-26	7.67	-	-	-	-	-
18-Dec-26	7.70	-	-	-	-	-
19-Mar-27	7.74	-	-	-	-	-
18-Jun-27	7.77	-	-	-	-	-
17-Sep-27	7.62	-	-	-	-	-
17-Dec-27	7.66	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.62	-	-	-	-	-
15-Jun-29	7.71	-	-	-	-	-
21-Dec-29	7.62	-	-	-	-	-
21-Jun-30	7.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.69	-	-	-	-	-
15-Aug-25	7.70	-	-	-	-	-
19-Sep-25	7.72	-	-	-	-	-
19-Dec-25	7.75	-	-	-	-	-
20-Mar-26	7.79	-	-	-	-	-
19-Jun-26	7.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.69	-	-	-	-	-

	Previous Close	11.24		10/07/25
	MERLIN Close	11.19		10/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.19	-	-	-	-	-
15-Aug-25	11.21	-	-	-	-	-
19-Sep-25	11.23	-	-	-	-	-
19-Dec-25	11.10	-	-	-	-	-
20-Mar-26	11.15	-	-	-	-	-
19-Jun-26	10.91	-	-	-	-	-
18-Sep-26	10.95	-	-	-	-	-
18-Dec-26	10.74	-	-	-	-	-
19-Mar-27	10.79	-	-	-	-	-
18-Jun-27	10.52	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.37	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	9.83	-	-	-	-	-
21-Dec-29	9.71	-	-	-	-	-
21-Jun-30	9.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.19	-	-	-	-	-
15-Aug-25	11.21	-	-	-	-	-
19-Sep-25	11.23	-	-	-	-	-
19-Dec-25	11.10	-	-	-	-	-
20-Mar-26	11.15	-	-	-	-	-
19-Jun-26	10.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.19	-	-	-	-	-

	Previous Close	27.32		10/07/25
	NATURGY Close	27.10		10/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.11	-	-	-	-	-
15-Aug-25	26.65	-	-	-	-	-
19-Sep-25	26.70	-	-	-	-	55
19-Dec-25	26.32	-	-	-	-	-
20-Mar-26	26.44	-	-	-	-	-
19-Jun-26	25.88	-	-	-	-	-
18-Sep-26	25.51	-	-	-	-	-
18-Dec-26	25.13	-	-	-	-	-
19-Mar-27	25.24	-	-	-	-	-
18-Jun-27	24.62	-	-	-	-	-
17-Sep-27	24.29	-	-	-	-	-
17-Dec-27	23.95	-	-	-	-	-
16-Jun-28	23.59	-	-	-	-	-
15-Dec-28	22.83	-	-	-	-	-
15-Jun-29	22.63	-	-	-	-	-
21-Dec-29	21.77	-	-	-	-	-
21-Jun-30	21.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.11	-	-	-	-	-
15-Aug-25	26.65	-	-	-	-	-
19-Sep-25	26.70	-	-	-	-	-
19-Dec-25	26.32	-	-	-	-	-
20-Mar-26	26.44	-	-	-	-	-
19-Jun-26	25.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.10	-	-	-	-	-

	Previous Close	0.32		10/07/25
	OBRASCON HUARTE Close	0.32		10/07/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	81.75		10/07/25
	PHARMA MAR Close	82.15		10/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	82.19	-	-	-	-	-
15-Aug-25	82.31	-	-	-	-	-
19-Sep-25	82.46	-	-	-	-	-
19-Dec-25	82.84	-	-	-	-	-
20-Mar-26	83.20	-	-	-	-	-
19-Jun-26	83.55	-	-	-	-	-
18-Sep-26	83.09	-	-	-	-	-
18-Dec-26	83.43	-	-	-	-	-
19-Mar-27	83.79	-	-	-	-	-
18-Jun-27	84.17	-	-	-	-	-
17-Sep-27	83.77	-	-	-	-	-
17-Dec-27	84.19	-	-	-	-	-
16-Jun-28	85.07	-	-	-	-	-
15-Dec-28	85.20	-	-	-	-	-
15-Jun-29	86.19	-	-	-	-	-
21-Dec-29	86.56	-	-	-	-	-
21-Jun-30	87.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	82.19	-	-	-	-	-
15-Aug-25	82.31	-	-	-	-	-
19-Sep-25	82.46	-	-	-	-	-
19-Dec-25	82.84	-	-	-	-	-
20-Mar-26	83.20	-	-	-	-	-
19-Jun-26	83.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.15	-	-	-	-	-

	Previous Close	2.96		10/07/25
	PROSEGUR Close	2.99		10/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.99	-	-	-	-	-

	Previous Close	16.49		10/07/25
	PUIG Close	16.90		10/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.91	-	-	-	-	-
15-Aug-25	16.93	-	-	-	-	-
19-Sep-25	16.96	-	-	-	-	-
19-Dec-25	17.04	-	-	-	-	-
20-Mar-26	17.12	-	-	-	-	-
19-Jun-26	16.79	-	-	-	-	-
18-Sep-26	16.86	-	-	-	-	-
18-Dec-26	16.93	-	-	-	-	-
19-Mar-27	17.00	-	-	-	-	-
18-Jun-27	16.64	-	-	-	-	-
17-Sep-27	16.71	-	-	-	-	-
17-Dec-27	16.80	-	-	-	-	-
16-Jun-28	16.50	-	-	-	-	-
15-Dec-28	16.68	-	-	-	-	-
15-Jun-29	16.33	-	-	-	-	-
21-Dec-29	16.56	-	-	-	-	-
21-Jun-30	16.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	16.91	-	-	-	-	-
15-Aug-25	16.93	-	-	-	-	-
19-Sep-25	16.96	-	-	-	-	-
19-Dec-25	17.04	-	-	-	-	-
20-Mar-26	17.12	-	-	-	-	-
19-Jun-26	16.79	-	-	-	-	-

	Previous Close	17.67		10/07/25
	REDEIA Close	17.44		10/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.45	-	-	-	-	-
15-Aug-25	17.47	-	-	-	-	-
19-Sep-25	17.51	-	-	-	-	30
19-Dec-25	17.59	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.51	-	-	-	-	-
18-Sep-26	17.00	-	-	-	-	-
18-Dec-26	17.07	-	-	-	-	-
19-Mar-27	16.93	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
16-Jun-28	16.54	-	-	-	-	-
15-Dec-28	16.14	-	-	-	-	-
15-Jun-29	16.11	-	-	-	-	-
21-Dec-29	15.75	-	-	-	-	-
21-Jun-30	15.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.45	-	-	-	-	-
15-Aug-25	17.47	-	-	-	-	-
19-Sep-25	17.51	-	-	-	-	-
19-Dec-25	17.59	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.44	-	-	-	-	-

	Previous Close	12.78		10/07/25
	REPSOL Close	12.82		10/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	12.82	-	-	-	-	-
18-Jul-25	12.82	-	-	-	-	10,000
25-Jul-25	12.83	-	-	-	-	-
01-Aug-25	12.83	-	-	-	-	-
15-Aug-25	12.84	-	-	-	-	-
19-Sep-25	12.86	-	-	-	-	8,469
19-Dec-25	12.92	-	-	-	-	10,000
20-Mar-26	12.48	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-
18-Sep-26	12.06	-	-	-	-	-
18-Dec-26	12.11	-	-	-	-	-
19-Mar-27	11.70	-	-	-	-	-
18-Jun-27	11.75	-	-	-	-	-
17-Sep-27	11.32	-	-	-	-	-
17-Dec-27	11.38	-	-	-	-	-
16-Jun-28	11.09	-	-	-	-	-
15-Dec-28	10.77	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	10.22	-	-	-	-	-
21-Jun-30	9.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.82	-	-	-	-	-
15-Aug-25	12.84	-	-	-	-	-
19-Sep-25	12.86	-	-	-	-	-
19-Dec-25	12.92	-	-	-	-	-
20-Mar-26	12.48	-	-	-	-	-
19-Jun-26	12.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.82	-	-	-	-	-

	Previous Close	3.59		10/07/25
	SACYR Close	3.57		10/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.58	-	-	-	-	-
15-Aug-25	3.58	-	-	-	-	-
19-Sep-25	3.59	-	-	-	-	-
19-Dec-25	3.60	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.57	-	-	-	-	-
18-Sep-26	3.50	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.46	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.41	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
16-Jun-28	3.39	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
15-Jun-29	3.32	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-
21-Jun-30	3.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.58	-	-	-	-	-
15-Aug-25	3.58	-	-	-	-	-
19-Sep-25	3.59	-	-	-	-	-
19-Dec-25	3.60	-	-	-	-	-
20-Mar-26	3.55	-	-	-	-	-
19-Jun-26	3.57	-	-	-	-	-

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

	Previous Close	7.55		10/07/25
	SANTANDER Close	7.34		10/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	7.34	-	-	-	-	-
18-Jul-25	7.34	-	-	-	-	-
25-Jul-25	7.35	-	-	-	-	-
01-Aug-25	7.35	-	-	-	-	-
15-Aug-25	7.36	-	-	-	-	-
19-Sep-25	7.37	7.40	7.40	7.40	7	123,857
19-Dec-25	7.27	-	-	-	-	-
20-Mar-26	7.30	-	-	-	-	-
19-Jun-26	7.20	-	-	-	-	-
18-Sep-26	7.23	-	-	-	-	-
18-Dec-26	7.13	-	-	-	-	-
19-Mar-27	7.16	-	-	-	-	-
18-Jun-27	7.06	-	-	-	-	-
17-Sep-27	7.09	-	-	-	-	-
17-Dec-27	6.99	-	-	-	-	-
16-Jun-28	6.93	-	-	-	-	-
15-Dec-28	6.88	-	-	-	-	-
15-Jun-29	6.84	-	-	-	-	-
21-Dec-29	6.82	-	-	-	-	-
21-Jun-30	6.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.34	-	-	-	-	-
15-Aug-25	7.36	-	-	-	-	-
19-Sep-25	7.37	-	-	-	-	1,427,400
19-Dec-25	7.27	-	-	-	-	-
20-Mar-26	7.30	-	-	-	-	-
19-Jun-26	7.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.34	-	-	-	-	-

	Previous Close	10.43		10/07/25
	SOLARIA Close	10.20		10/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.20	-	-	-	-	-
15-Aug-25	10.21	-	-	-	-	-
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	10.28	-	-	-	-	-
20-Mar-26	10.33	-	-	-	-	-
19-Jun-26	10.37	-	-	-	-	-
18-Sep-26	10.41	-	-	-	-	-
18-Dec-26	10.45	-	-	-	-	-
19-Mar-27	10.50	-	-	-	-	-
18-Jun-27	10.55	-	-	-	-	-
17-Sep-27	10.60	-	-	-	-	-
17-Dec-27	10.65	-	-	-	-	-
16-Jun-28	10.76	-	-	-	-	-
15-Dec-28	10.88	-	-	-	-	-
15-Jun-29	11.00	-	-	-	-	-
21-Dec-29	11.15	-	-	-	-	-
21-Jun-30	11.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.20	-	-	-	-	-
15-Aug-25	10.21	-	-	-	-	-
19-Sep-25	10.23	-	-	-	-	-
19-Dec-25	10.28	-	-	-	-	-
20-Mar-26	10.33	-	-	-	-	-
19-Jun-26	10.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.20	-	-	-	-	-

	Previous Close	20.98		10/07/25
	TECNICAS REUNIDAS Close	21.06		10/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.07	-	-	-	-	-
15-Aug-25	21.10	-	-	-	-	-
19-Sep-25	21.14	-	-	-	-	-
19-Dec-25	21.24	-	-	-	-	-
20-Mar-26	21.25	-	-	-	-	-
19-Jun-26	21.34	-	-	-	-	-
18-Sep-26	21.30	-	-	-	-	-
18-Dec-26	21.39	-	-	-	-	-
19-Mar-27	21.31	-	-	-	-	-
18-Jun-27	21.41	-	-	-	-	-
17-Sep-27	21.32	-	-	-	-	-
17-Dec-27	21.42	-	-	-	-	-
16-Jun-28	21.46	-	-	-	-	-
15-Dec-28	21.50	-	-	-	-	-
15-Jun-29	21.56	-	-	-	-	-
21-Dec-29	21.64	-	-	-	-	-
21-Jun-30	21.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	21.07	-	-	-	-	-
15-Aug-25	21.10	-	-	-	-	-
19-Sep-25	21.14	-	-	-	-	-
19-Dec-25	21.24	-	-	-	-	-
20-Mar-26	21.25	-	-	-	-	-
19-Jun-26	21.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.06	-	-	-	-	-

	Previous Close	4.52		10/07/25
	TELEFONICA Close	4.49		10/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Jul-25	4.49	-	-	-	-	-
18-Jul-25	4.49	-	-	-	-	-
25-Jul-25	4.49	-	-	-	-	-
01-Aug-25	4.50	-	-	-	-	-
15-Aug-25	4.50	-	-	-	-	4
19-Sep-25	4.51	-	-	-	-	5
19-Dec-25	4.38	-	-	-	-	30,000
20-Mar-26	4.40	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-
18-Dec-26	4.18	-	-	-	-	-
19-Mar-27	4.20	-	-	-	-	-
18-Jun-27	4.09	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	4.01	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.84	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.70	-	-	-	-	-
21-Jun-30	3.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.49	-	-	-	-	-
15-Aug-25	4.50	-	-	-	-	-
19-Sep-25	4.51	-	-	-	-	-
19-Dec-25	4.38	-	-	-	-	-
20-Mar-26	4.40	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-

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

	Previous Close	2.11		10/07/25
	UNICAJA Close	2.09		10/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.09	-	-	-	-	-
15-Aug-25	2.09	-	-	-	-	-
19-Sep-25	2.09	-	-	-	-	6
19-Dec-25	2.05	-	-	-	-	-
20-Mar-26	2.05	-	-	-	-	-
19-Jun-26	1.99	-	-	-	-	-
18-Sep-26	2.00	-	-	-	-	-
18-Dec-26	1.95	-	-	-	-	-
19-Mar-27	1.96	-	-	-	-	-
18-Jun-27	1.89	-	-	-	-	-
17-Sep-27	1.90	-	-	-	-	-
17-Dec-27	1.85	-	-	-	-	-
16-Jun-28	1.79	-	-	-	-	-
15-Dec-28	1.81	-	-	-	-	-
15-Jun-29	1.70	-	-	-	-	-
21-Dec-29	1.65	-	-	-	-	-
21-Jun-30	1.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.09	-	-	-	-	-
15-Aug-25	2.09	-	-	-	-	-
19-Sep-25	2.09	-	-	-	-	-
19-Dec-25	2.05	-	-	-	-	-
20-Mar-26	2.05	-	-	-	-	-
19-Jun-26	1.99	-	-	-	-	-

	Previous Close	96.30		10/07/25
	VIDRALA Close	96.90		10/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	96.52	-	-	-	-	-
15-Aug-25	96.66	-	-	-	-	-
19-Sep-25	96.84	-	-	-	-	-
19-Dec-25	97.29	-	-	-	-	-
20-Mar-26	96.61	-	-	-	-	-
19-Jun-26	97.02	-	-	-	-	-
18-Sep-26	96.99	-	-	-	-	-
18-Dec-26	97.40	-	-	-	-	-
19-Mar-27	96.63	-	-	-	-	-
18-Jun-27	97.06	-	-	-	-	-
17-Sep-27	97.07	-	-	-	-	-
17-Dec-27	97.56	-	-	-	-	-
16-Jun-28	97.37	-	-	-	-	-
15-Dec-28	97.99	-	-	-	-	-
15-Jun-29	97.90	-	-	-	-	-
21-Dec-29	98.78	-	-	-	-	-
21-Jun-30	98.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	96.52	-	-	-	-	-
15-Aug-25	96.66	-	-	-	-	-
19-Sep-25	96.84	-	-	-	-	-
19-Dec-25	97.29	-	-	-	-	-
20-Mar-26	96.61	-	-	-	-	-
19-Jun-26	97.02	-	-	-	-	-

	Previous Close	59.90		10/07/25
	VISCOFAN Close	59.50		10/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	59.53	-	-	-	-	-
15-Aug-25	59.62	-	-	-	-	-
19-Sep-25	59.73	-	-	-	-	-
19-Dec-25	58.39	-	-	-	-	-
20-Mar-26	58.64	-	-	-	-	-
19-Jun-26	58.17	-	-	-	-	-
18-Sep-26	58.40	-	-	-	-	-
18-Dec-26	58.65	-	-	-	-	-
19-Mar-27	57.16	-	-	-	-	-
18-Jun-27	56.67	-	-	-	-	-
17-Sep-27	56.94	-	-	-	-	-
17-Dec-27	57.23	-	-	-	-	-
16-Jun-28	55.25	-	-	-	-	-
15-Dec-28	55.87	-	-	-	-	-
15-Jun-29	53.92	-	-	-	-	-
21-Dec-29	52.82	-	-	-	-	-
21-Jun-30	52.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	59.53	-	-	-	-	-
15-Aug-25	59.62	-	-	-	-	-
19-Sep-25	59.73	-	-	-	-	-
19-Dec-25	58.39	-	-	-	-	-
20-Mar-26	58.64	-	-	-	-	-
19-Jun-26	58.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		10/07/25
	BBVA DIV Close	0.410		10/07/25

FUTURES BBVA DIV

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

	Previous Close	-		10/07/25
	BBVA DIV25 Close	-		10/07/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		10/07/25
	CAIXABANK DIV Close	0.286		10/07/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		10/07/25
	CAIXABANK DIV25 Close	-		10/07/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		10/07/25
	GAS NATURAL DIV Close	0.600		10/07/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		10/07/25
	GAS NATURAL DIV25 Close	-		10/07/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.640		10/07/25
	IBERDROLA DIV Close	0.640		10/07/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		10/07/25
	IBERDROLA DIV25 Close	-		10/07/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		10/07/25
	INDITEX DIV Close	0.840		10/07/25

FUTURES INDITEX DIV

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

	Previous Close	-		10/07/25
	INDITEX DIV25 Close	-		10/07/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		10/07/25
	REPSOL DIV Close	0.975		10/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9440	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		10/07/25
	REPSOL DIV25 Close	-		10/07/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9440	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		10/07/25
	SANTANDER DIV Close	0.110		10/07/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		10/07/25
	SANTANDER DIV25 Close	-		10/07/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		10/07/25
	TELEFONICA DIV Close	0.150		10/07/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		10/07/25
	TELEFONICA DIV25 Close	-		10/07/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		10/07/25
	MINI IBEX-35 Close	-		10/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 12,300	1,843.00	-	-	-	27.74	1.00	-	1
Jul-25 w2 13,150	993.00	999.00	999.00	999.00	22.39	1.00	1	2
Jul-25 w2 13,400	743.00	-	-	-	20.82	1.00	-	1
Jul-25 w2 13,500	643.00	-	-	-	20.19	1.00	-	1
Jul-25 w2 13,650	493.00	524.00	524.00	524.00	19.24	1.00	1	-
Jul-25 w2 13,700	443.00	-	-	-	18.93	1.00	-	1
Jul-25 w2 13,725	418.00	-	-	-	18.77	1.00	-	1
Jul-25 w2 13,750	393.00	-	-	-	18.61	1.00	-	1
Jul-25 w2 13,850	294.00	-	-	-	17.98	0.99	-	1
Jul-25 w2 13,900	245.00	-	-	-	17.67	0.97	-	1
Jul-25 w2 13,925	220.00	-	-	-	17.51	0.95	-	1
Jul-25 w2 13,950	197.00	-	-	-	17.35	0.93	-	9
Jul-25 w2 14,000	151.00	-	-	-	17.04	0.87	-	6
Jul-25 w2 14,050	109.00	-	-	-	16.73	0.77	-	2
Jul-25 w2 14,075	90.00	-	-	-	16.57	0.71	-	11
Jul-25 w2 14,100	73.00	-	-	-	16.41	0.64	-	3
Jul-25 w2 14,175	33.00	-	-	-	16.05	0.40	-	1
Jul-25 w2 14,200	24.00	-	-	-	15.99	0.32	-	5
Jul-25 w2 14,250	12.00	-	-	-	15.85	0.18	-	2
Jul-25 w2 14,275	8.00	-	-	-	15.79	0.13	-	1
Jul-25 w2 14,300	5.00	-	-	-	15.72	0.09	-	6
Jul-25 w2 14,325	3.00	-	-	-	15.65	0.06	-	1
Jul-25 w2 14,350	2.00	-	-	-	15.58	0.04	-	1
Jul-25 w2 14,400	1.00	-	-	-	15.45	0.01	-	1
Jul-25 11,000	3,145.00	-	-	-	30.01	1.00	-	2
Jul-25 11,100	3,045.00	-	-	-	29.47	1.00	-	1
Jul-25 11,700	2,445.00	-	-	-	26.26	1.00	-	1
Jul-25 12,900	1,246.00	-	-	-	19.85	1.00	-	3
Jul-25 12,950	1,196.00	-	-	-	19.58	1.00	-	1
Jul-25 13,000	1,146.00	-	-	-	19.31	1.00	-	17
Jul-25 13,100	1,046.00	1,059.00	1,059.00	1,059.00	18.78	1.00	1	-
Jul-25 13,200	946.00	-	-	-	18.24	0.99	-	7
Jul-25 13,250	897.00	-	-	-	17.97	0.99	-	1
Jul-25 13,300	847.00	-	-	-	17.71	0.99	-	2
Jul-25 13,400	748.00	-	-	-	17.17	0.98	-	2
Jul-25 13,450	699.00	-	-	-	16.90	0.98	-	1
Jul-25 13,500	650.00	-	-	-	16.64	0.97	-	23
Jul-25 13,600	553.00	-	-	-	16.10	0.95	-	4
Jul-25 13,700	458.00	-	-	-	15.57	0.92	-	7
Jul-25 13,750	412.00	-	-	-	15.30	0.90	-	10
Jul-25 13,800	367.00	-	-	-	15.03	0.87	-	17
Jul-25 13,850	324.00	-	-	-	14.76	0.83	-	2
Jul-25 13,900	282.00	-	-	-	14.50	0.79	-	23
Jul-25 13,950	242.00	-	-	-	14.23	0.75	-	100
Jul-25 14,000	204.00	200.00	252.00	200.00	13.96	0.69	5	257
Jul-25 14,050	169.00	-	-	-	13.69	0.63	-	5
Jul-25 14,100	137.00	-	-	-	13.43	0.57	-	24
Jul-25 14,150	109.00	146.00	146.00	146.00	13.17	0.50	1	27
Jul-25 14,175	97.00	90.00	100.00	90.00	13.12	0.46	2	2
Jul-25 14,200	85.00	85.00	85.00	85.00	13.07	0.43	6	147
Jul-25 14,250	65.00	-	-	-	12.96	0.36	-	3
Jul-25 14,300	49.00	-	-	-	12.85	0.29	-	11
Jul-25 14,350	35.00	-	-	-	12.75	0.23	-	2
Jul-25 14,400	25.00	29.00	29.00	29.00	12.64	0.17	1	20
Jul-25 14,450	17.00	-	-	-	12.54	0.13	-	7
Jul-25 14,500	11.00	20.00	20.00	20.00	12.43	0.09	1	33
Jul-25 14,550	7.00	-	-	-	12.32	0.06	-	3
Jul-25 14,600	4.00	-	-	-	12.22	0.04	-	70
Jul-25 14,650	3.00	-	-	-	12.11	0.03	-	1
Jul-25 14,700	1.00	-	-	-	12.01	0.02	-	16
Jul-25 14,750	1.00	-	-	-	11.90	0.01	-	4
Jul-25 14,800	-	-	-	-	11.79	0.01	-	26
Jul-25 14,850	-	-	-	-	11.69	-	-	2
Jul-25 14,900	-	-	-	-	11.58	-	-	7
Jul-25 15,000	-	-	-	-	11.37	-	-	8
Jul-25 15,050	-	-	-	-	11.26	-	-	1
Jul-25 15,100	-	-	-	-	11.16	-	-	5
Jul-25 15,150	-	-	-	-	11.05	-	-	5
Jul-25 15,800	-	-	-	-	9.67	-	-	1
Jul-25 w4 14,150	157.00	-	-	-	13.50	0.51	-	2
Jul-25 w4 14,200	132.00	-	-	-	13.39	0.46	-	1
Jul-25 w4 14,250	109.00	-	-	-	13.28	0.40	-	1
Jul-25 w4 14,300	90.00	-	-	-	13.18	0.35	-	2
Jul-25 w4 14,450	46.00	-	-	-	12.87	0.22	-	1
Jul-25 w4 14,500	35.00	-	-	-	12.76	0.18	-	1
Jul-25 w4 14,550	27.00	-	-	-	12.66	0.14	-	1
Jul-25 w4 14,650	15.00	-	-	-	12.45	0.09	-	1
Jul-25 w4 14,700	10.00	-	-	-	12.34	0.07	-	1
Aug-25 w1 14,350	106.00	-	-	-	13.37	0.35	-	2
Aug-25 w1 14,400	89.00	-	-	-	13.26	0.31	-	2
Aug-25 w1 14,750	19.00	-	-	-	12.54	0.09	-	1
Aug-25 w1 14,800	15.00	19.00	19.00	19.00	12.43	0.08	1	1
Aug-25 w1 14,850	11.00	-	-	-	12.33	0.06	-	1
Aug-25 12,800	1,388.00	-	-	-	21.07	0.94	-	2
Aug-25 12,950	1,246.00	-	-	-	20.34	0.92	-	2
Aug-25 13,000	1,199.00	-	-	-	20.10	0.91	-	3
Aug-25 13,500	748.00	-	-	-	17.68	0.81	-	15
Aug-25 13,700	583.00	-	-	-	16.71	0.74	-	6
Aug-25 13,800	505.00	-	-	-	16.22	0.70	-	12
Aug-25 13,900	431.00	-	-	-	15.74	0.66	-	3
Aug-25 13,950	395.00	-	-	-	15.50	0.63	-	2
Aug-25 14,000	361.00	-	-	-	15.25	0.60	-	16
Aug-25 14,100	297.00	-	-	-	14.77	0.55	-	11
Aug-25 14,150	267.00	-	-	-	14.53	0.52	-	2
Aug-25 14,200	240.00	238.00	256.00	238.00	14.38	0.49	3	59
Aug-25 14,250	216.00	-	-	-	14.27	0.46	-	11
Aug-25 14,300	192.00	-	-	-	14.16	0.42	-	7
Aug-25 14,350	171.00	-	-	-	14.05	0.39	-	3
Aug-25 14,400	151.00	-	-	-	13.94	0.36	-	3
Aug-25 14,450	133.00	-	-	-	13.84	0.33	-	1
Aug-25 14,500	116.00	-	-	-	13.73	0.30	-	10
Aug-25 14,600	87.00	-	-	-	13.51	0.25	-	14
Aug-25 14,650	74.00	-	-	-	13.40	0.22	-	50
Aug-25 14,700	63.00	-	-	-	13.29	0.19	-	2
Aug-25 14,800	45.00	-	-	-	13.08	0.15	-	10
Aug-25 14,900	30.00	-	-	-	12.86	0.11	-	31
Aug-25 14,950	25.00	32.00	32.00	32.00	12.75	0.09	1	1
Aug-25 15,000	20.00	24.00	24.00	24.00	12.64	0.08	1	31
Sep-25 7,000	7,154.00	-	-	-	44.76	1.00	-	1
Sep-25 7,400	6,755.00	-	-	-	43.04	1.00	-	6
Sep-25 8,000	6,158.00	-	-	-	40.46	1.00	-	7
Sep-25 9,000	5,162.00	-	-	-	36.16	0.99	-	1
Sep-25 9,300	4,864.00	-	-	-	34.87	0.99	-	1
Sep-25 9,400	4,765.00	-	-	-	34.44	0.99	-	2
Sep-25 9,600	4,566.00	-	-	-	33.58	0.99	-	1
Sep-25 10,000	4,169.00	-	-	-	31.85	0.99	-	1
Sep-25 10,500	3,673.00	-	-	-	29.70	0.99	-	1
Sep-25 10,800	3,377.00	-	-	-	28.41	0.98	-	2
Sep-25 11,000	3,179.00	-	-	-	27.55	0.98	-	4
Sep-25 11,100	3,081.00	-	-	-	27.12	0.98	-	2
Sep-25 11,300	2,884.00	-	-	-	26.26	0.97	-	32
Sep-25 11,500	2,688.00	-	-	-	25.40	0.97	-	1
Sep-25 11,800	2,396.00	-	-	-	24.11	0.96	-	3
Sep-25 11,900	2,299.00	-	-	-	23.68	0.95	-	1
Sep-25 12,000	2,203.00	-	-	-	23.25	0.95	-	26
Sep-25 12,200	2,010.00	-	-	-	22.39	0.94	-	2
Sep-25 12,300	1,915.00	-	-	-	21.96	0.93	-	1
Sep-25 12,400	1,820.00	-	-	-	21.53	0.92	-	2
Sep-25 12,500	1,726.00	1,753.00	1,753.00	1,753.00	21.10	0.91	1	5
Sep-25 12,600	1,632.00	-	-	-	20.67	0.91	-	6
Sep-25 12,700	1,539.00	-	-	-	20.24	0.89	-	1
Sep-25 12,800	1,447.00	-	-	-	19.81	0.88	-	4
Sep-25 12,900	1,356.00	-	-	-	19.38	0.87	-	3
Sep-25 13,000	1,265.00	-	-	-	18.95	0.86	-	20
Sep-25 13,200	1,089.00	1,090.00	1,090.00	1,090.00	18.09	0.82	1	1
Sep-25 13,400	918.00	-	-	-	17.23	0.78	-	4
Sep-25 13,500	836.00	-	-	-	16.80	0.75	-	8
Sep-25 13,600	755.00	769.00	769.00	769.00	16.37	0.73	1	57
Sep-25 13,700	677.00	701.00	701.00	701.00	15.94	0.70	1	7
Sep-25 13,800	602.00	622.00	622.00	622.00	15.51	0.66	1	9
Sep-25 13,850	566.00	-	-	-	15.29	0.65	-	2
Sep-25 13,900	530.00	555.00	555.00	544.00	15.08	0.63	3	20
Sep-25 13,950	495.00	-	-	-	14.86	0.61	-	2
Sep-25 14,000	461.00	475.00	475.00	475.00	14.65	0.59	1	102
Sep-25 14,050	428.00	-	-	-	14.43	0.57	-	1
Sep-25 14,100	397.00	411.00	411.00	404.00	14.22	0.55	2	4
Sep-25 14,150	366.00	-	-	-	14.00	0.52	-	1
Sep-25 14,200	337.00	376.00	376.00	376.00	13.84	0.50	1	37
Sep-25 14,250	312.00	-	-	-	13.77	0.48	-	1
Sep-25 14,300	288.00	293.00	333.00	293.00	13.69	0.46	5	16
Sep-25 14,350	265.00	-	-	-	13.62	0.43	-	9
Sep-25 14,400	244.00	-	-	-	13.55	0.41	-	23
Sep-25 14,500	204.00	-	-	-	13.40	0.36	-	6
Sep-25 14,550	185.00	-	-	-	13.32	0.34	-	3
Sep-25 14,600	168.00	-	-	-	13.25	0.32	-	7
Sep-25 14,700	137.00	-	-	-	13.10	0.28	-	2
Sep-25 14,800	110.00	-	-	-	12.95	0.24	-	35
Sep-25 14,850	98.00	-	-	-	12.88	0.22	-	25
Sep-25 14,900	88.00	-	-	-	12.81	0.20	-	5
Sep-25 15,000	68.00	78.00	78.00	78.00	12.66	0.17	1	52
Sep-25 15,100	52.00	-	-	-	12.51	0.13	-	1
Sep-25 15,200	39.00	-	-	-	12.36	0.11	-	11
Sep-25 15,300	29.00	-	-	-	12.21	0.08	-	11
Sep-25 15,400	21.00	-	-	-	12.06	0.06	-	10
Sep-25 15,500	15.00	-	-	-	11.92	0.05	-	5
Dec-25 6,600	7,445.00	-	-	-	39.71	0.99	-	3
Dec-25 7,300	6,752.00	-	-	-	37.42	0.99	-	39
Dec-25 7,400	6,653.00	-	-	-	37.10	0.99	-	35
Dec-25 7,500	6,555.00	-	-	-	36.77	0.99	-	36
Dec-25 7,600	6,456.00	-	-	-	36.45	0.99	-	31
Dec-25 8,400	5,667.00	-	-	-	33.84	0.98	-	1
Dec-25 8,600	5,471.00	-	-	-	33.19	0.98	-	5,000
Dec-25 9,000	5,078.00	-	-	-	31.88	0.98	-	400
Dec-25 9,400	4,687.00	-	-	-	30.58	0.97	-	1
Dec-25 9,500	4,590.00	-	-	-	30.25	0.97	-	20
Dec-25 9,600	4,492.00	-	-	-	29.92	0.97	-	20
Dec-25 9,800	4,298.00	-	-	-	29.27	0.97	-	1
Dec-25 10,000	4,104.00	-	-	-	28.62	0.96	-	1
Dec-25 10,100	4,008.00	-	-	-	28.29	0.96	-	1
Dec-25 10,200	3,911.00	-	-	-	27.97	0.96	-	2
Dec-25 10,400	3,719.00	-	-	-	27.32	0.95	-	1
Dec-25 10,600	3,527.00	-	-	-	26.66	0.95	-	18,000
Dec-25 10,800	3,336.00	-	-	-	26.01	0.94	-	32
Dec-25 11,000	3,147.00	-	-	-	25.36	0.93	-	10,001
Dec-25 11,100	3,052.00	-	-	-	25.03	0.93	-	1,500
Dec-25 11,200	2,959.00	-	-	-	24.71	0.92	-	1,000
Dec-25 11,300	2,865.00	-	-	-	24.38	0.92	-	6,000
Dec-25 11,400	2,772.00	-	-	-	24.05	0.91	-	15,002
Dec-25 11,500	2,679.00	-	-	-	23.73	0.91	-	1,506
Dec-25 11,600	2,586.00	-	-	-	23.40	0.90	-	11,001
Dec-25 11,700	2,494.00	-	-	-	23.08	0.89	-	3
Dec-25 11,800	2,403.00	-	-	-	22.75	0.89	-	3,001
Dec-25 11,900	2,312.00	-	-	-	22.42	0.88	-	5,022
Dec-25 12,000	2,222.00	-	-	-	22.10	0.87	-	23
Dec-25 12,300	1,955.00	-	-	-	21.12	0.84	-	5
Dec-25 12,400	1,867.00	-	-	-	20.79	0.83	-	14
Dec-25 12,600	1,695.00	-	-	-	20.14	0.81	-	1
Dec-25 12,800	1,526.00	-	-	-	19.49	0.78	-	3
Dec-25 12,900	1,443.00	-	-	-	19.16	0.77	-	9
Dec-25 13,000	1,362.00	-	-	-	18.84	0.75	-	21
Dec-25 13,100	1,281.00	-	-	-	18.51	0.74	-	3
Dec-25 13,200	1,202.00	-	-	-	18.18	0.72	-	2
Dec-25 13,300	1,125.00	-	-	-	17.86	0.70	-	21
Dec-25 13,400	1,049.00	-	-	-	17.53	0.68	-	8
Dec-25 13,500	975.00	-	-	-	17.21	0.66	-	10
Dec-25 13,600	903.00	915.00	915.00	915.00	16.88	0.64	1	9
Dec-25 13,700	832.00	-	-	-	16.55	0.62	-	11
Dec-25 13,800	764.00	-	-	-	16.23	0.60	-	6
Dec-25 13,900	698.00	-	-	-	15.90	0.57	-	21
Dec-25 14,000	635.00	645.00	645.00	645.00	15.58	0.54	1	15
Dec-25 14,100	574.00	-	-	-	15.25	0.52	-	6
Dec-25 14,200	522.00	-	-	-	15.11	0.49	-	2
Dec-25 14,300	473.00	-	-	-	14.97	0.46	-	2
Dec-25 14,400	427.00	-	-	-	14.84	0.43	-	3
Dec-25 14,500	384.00	-	-	-	14.71	0.41	-	15
Dec-25 14,600	344.00	-	-	-	14.58	0.38	-	22
Dec-25 14,700	306.00	-	-	-	14.44	0.35	-	7
Dec-25 14,800	272.00	-	-	-	14.31	0.32	-	46
Dec-25 14,900	240.00	-	-	-	14.18	0.30	-	10
Dec-25 15,000	210.00	-	-	-	14.05	0.27	-	12
Dec-25 15,100	183.00	191.00	191.00	191.00	13.91	0.25	100	101
Dec-25 15,200	159.00	-	-	-	13.78	0.22	-	6
Dec-25 15,300	137.00	-	-	-	13.65	0.20	-	1
Dec-25 15,400	117.00	-	-	-	13.52	0.18	-	1
Dec-25 15,500	100.00	-	-	-	13.39	0.16	-	3,002
Dec-25 15,600	84.00	-	-	-	13.25	0.14	-	1
Dec-25 15,700	70.00	-	-	-	13.12	0.12	-	20
Dec-25 16,000	39.00	-	-	-	12.72	0.08	-	1
Mar-26 9,000	5,075.00	-	-	-	30.04	0.96	-	5
Mar-26 10,100	4,028.00	-	-	-	26.86	0.93	-	1
Mar-26 10,500	3,654.00	-	-	-	25.71	0.92	-	1
Mar-26 10,700	3,468.00	-	-	-	25.13	0.91	-	1
Mar-26 11,200	3,011.00	-	-	-	23.69	0.88	-	4
Mar-26 12,800	1,636.00	-	-	-	19.07	0.74	-	1
Mar-26 12,900	1,557.00	-	-	-	18.79	0.73	-	1
Mar-26 13,000	1,479.00	-	-	-	18.50	0.72	-	2
Mar-26 13,600	1,037.00	-	-	-	16.77	0.62	-	2
Mar-26 13,700	968.00	-	-	-	16.48	0.60	-	1
Mar-26 13,800	901.00	-	-	-	16.19	0.58	-	20
Mar-26 14,000	773.00	-	-	-	15.61	0.54	-	1
Mar-26 14,400	563.00	-	-	-	14.94	0.45	-	1
Mar-26 14,500	518.00	-	-	-	14.82	0.43	-	1
Mar-26 14,700	435.00	-	-	-	14.56	0.38	-	21
Mar-26 14,800	396.00	-	-	-	14.43	0.36	-	2
Mar-26 15,100	294.00	-	-	-	14.05	0.30	-	20
Mar-26 15,600	165.00	-	-	-	13.41	0.20	-	20
Mar-26 15,700	145.00	-	-	-	13.28	0.18	-	20
Jun-26 11,400	2,767.00	-	-	-	22.62	0.83	-	32
Jun-26 14,900	413.00	-	-	-	14.44	0.34	-	2
Jun-26 15,000	377.00	-	-	-	14.28	0.32	-	1
Jun-26 15,200	312.00	-	-	-	13.98	0.28	-	1
Sep-26 12,200	2,102.00	-	-	-	19.87	0.74	-	32
Dec-26 8,300	5,457.00	-	-	-	28.74	0.93	-	655
Dec-26 8,600	5,182.00	-	-	-	28.07	0.92	-	1,250
Dec-26 10,500	3,503.00	-	-	-	23.79	0.84	-	30
Dec-26 12,200	2,132.00	-	-	-	19.97	0.72	-	32
Dec-26 13,000	1,555.00	-	-	-	18.17	0.63	-	1
Dec-26 13,700	1,103.00	-	-	-	16.59	0.54	-	2
Dec-26 14,100	889.00	-	-	-	15.95	0.48	-	1
Dec-27 14,000	1,201.00	-	-	-	17.58	0.48	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 13,000	-	-	-	-	23.33	-	-	1
Jul-25 w2 13,350	-	-	-	-	21.13	-	-	1
Jul-25 w2 13,450	-	-	-	-	20.50	-	-	3
Jul-25 w2 13,475	-	-	-	-	20.34	-	-	1
Jul-25 w2 13,500	-	-	-	-	20.19	-	-	2
Jul-25 w2 13,550	-	-	-	-	19.87	-	-	2
Jul-25 w2 13,600	-	-	-	-	19.56	-	-	3
Jul-25 w2 13,625	-	-	-	-	19.40	-	-	1
Jul-25 w2 13,650	-	-	-	-	19.24	-	-	1
Jul-25 w2 13,675	-	-	-	-	19.09	-	-	1
Jul-25 w2 13,700	-	-	-	-	18.93	-	-	14
Jul-25 w2 13,725	-	-	-	-	18.77	-	-	42
Jul-25 w2 13,750	-	-	-	-	18.61	-	-	6
Jul-25 w2 13,775	-	-	-	-	18.46	-	-	2
Jul-25 w2 13,800	-	3.00	3.00	3.00	18.30	-0.01	1	53
Jul-25 w2 13,850	1.00	-	-	-	17.98	-0.01	-	3
Jul-25 w2 13,875	1.00	-	-	-	17.83	-0.02	-	5
Jul-25 w2 13,900	2.00	-	-	-	17.67	-0.03	-	6
Jul-25 w2 13,925	2.00	-	-	-	17.51	-0.05	-	10
Jul-25 w2 13,950	4.00	-	-	-	17.35	-0.07	-	13
Jul-25 w2 13,975	6.00	-	-	-	17.20	-0.09	-	4
Jul-25 w2 14,000	8.00	-	-	-	17.04	-0.13	-	15
Jul-25 w2 14,025	12.00	-	-	-	16.88	-0.17	-	1
Jul-25 w2 14,050	16.00	10.00	10.00	10.00	16.73	-0.23	20	1
Jul-25 w2 14,100	30.00	25.00	25.00	25.00	16.41	-0.36	1	2
Jul-25 w2 14,125	40.00	-	-	-	16.25	-0.44	-	1
Jul-25 w2 14,150	52.00	-	-	-	16.12	-0.52	-	3
Jul-25 w2 14,200	81.00	-	-	-	15.99	-0.68	-	1
Jul-25 w2 14,250	119.00	-	-	-	15.85	-0.82	-	1
Jul-25 w2 14,275	140.00	84.00	84.00	84.00	15.79	-0.87	8	-
Jul-25 w2 14,350	209.00	180.00	180.00	180.00	15.58	-0.96	1	1
Jul-25 11,300	-	-	-	-	28.40	-	-	1
Jul-25 11,700	-	-	-	-	26.26	-	-	1
Jul-25 11,800	-	-	-	-	25.73	-	-	1
Jul-25 12,000	-	-	-	-	24.66	-	-	7
Jul-25 12,100	-	-	-	-	24.12	-	-	42
Jul-25 12,200	-	-	-	-	23.59	-	-	251
Jul-25 12,250	-	-	-	-	23.32	-	-	1
Jul-25 12,300	-	-	-	-	23.06	-	-	3
Jul-25 12,400	-	-	-	-	22.52	-	-	12
Jul-25 12,500	-	-	-	-	21.99	-	-	1
Jul-25 12,550	-	-	-	-	21.72	-	-	21
Jul-25 12,600	-	-	-	-	21.45	-	-	3
Jul-25 12,650	-	-	-	-	21.18	-	-	1
Jul-25 12,700	-	-	-	-	20.92	-	-	21
Jul-25 12,750	-	-	-	-	20.65	-	-	4
Jul-25 12,800	-	-	-	-	20.38	-	-	11
Jul-25 12,850	-	-	-	-	20.11	-	-	1
Jul-25 12,900	-	-	-	-	19.85	-	-	14
Jul-25 13,000	-	-	-	-	19.31	-	-	69
Jul-25 13,050	-	-	-	-	19.04	-	-	3
Jul-25 13,100	-	-	-	-	18.78	-	-	15
Jul-25 13,150	-	-	-	-	18.51	-	-	2
Jul-25 13,200	1.00	-	-	-	18.24	-0.01	-	10
Jul-25 13,250	1.00	-	-	-	17.97	-0.01	-	5
Jul-25 13,300	1.00	-	-	-	17.71	-0.01	-	5
Jul-25 13,350	2.00	-	-	-	17.44	-0.01	-	16
Jul-25 13,400	2.00	-	-	-	17.17	-0.02	-	12
Jul-25 13,450	3.00	-	-	-	16.90	-0.02	-	2
Jul-25 13,500	4.00	-	-	-	16.64	-0.03	-	28
Jul-25 13,550	5.00	-	-	-	16.37	-0.04	-	4
Jul-25 13,600	7.00	-	-	-	16.10	-0.05	-	10
Jul-25 13,650	9.00	-	-	-	15.83	-0.06	-	2
Jul-25 13,700	12.00	-	-	-	15.57	-0.08	-	21
Jul-25 13,750	16.00	-	-	-	15.30	-0.10	-	1
Jul-25 13,800	21.00	-	-	-	15.03	-0.13	-	140
Jul-25 13,850	28.00	28.00	28.00	25.00	14.76	-0.17	2	107
Jul-25 13,900	36.00	26.00	26.00	26.00	14.50	-0.21	1	30
Jul-25 13,950	46.00	-	-	-	14.23	-0.25	-	8
Jul-25 14,000	58.00	55.00	58.00	40.00	13.96	-0.31	13	49
Jul-25 14,050	73.00	-	-	-	13.69	-0.37	-	3
Jul-25 14,075	82.00	76.00	76.00	76.00	13.56	-0.40	2	2
Jul-25 14,100	91.00	-	-	-	13.43	-0.43	-	14
Jul-25 14,125	101.00	101.00	101.00	75.00	13.29	-0.47	101	100
Jul-25 14,150	113.00	101.00	101.00	101.00	13.17	-0.50	1	3
Jul-25 14,175	125.00	101.00	101.00	101.00	13.12	-0.54	1	1
Jul-25 14,200	139.00	125.00	140.00	100.00	13.07	-0.57	12	21
Jul-25 14,250	169.00	-	-	-	12.96	-0.64	-	4
Jul-25 14,275	185.00	181.00	181.00	181.00	12.91	-0.68	1	1
Jul-25 14,300	202.00	185.00	185.00	185.00	12.85	-0.71	2	1
Jul-25 14,350	239.00	-	-	-	12.75	-0.77	-	3
Jul-25 14,400	279.00	-	-	-	12.64	-0.82	-	3
Jul-25 14,500	365.00	365.00	365.00	365.00	12.43	-0.91	1	30
Jul-25 14,700	555.00	-	-	-	12.01	-0.98	-	1
Jul-25 w4 13,050	4.00	-	-	-	19.20	-0.02	-	2
Jul-25 w4 13,100	4.00	-	-	-	18.94	-0.02	-	4
Jul-25 w4 13,150	5.00	-	-	-	18.68	-0.03	-	2
Jul-25 w4 13,200	6.00	-	-	-	18.42	-0.03	-	1
Jul-25 w4 13,250	8.00	-	-	-	18.16	-0.04	-	2
Jul-25 w4 13,400	13.00	-	-	-	17.39	-0.06	-	1
Jul-25 w4 13,600	26.00	26.00	26.00	26.00	16.35	-0.11	1	4
Jul-25 w4 13,700	37.00	-	-	-	15.83	-0.15	-	1
Jul-25 w4 13,750	44.00	-	-	-	15.57	-0.18	-	1
Jul-25 w4 13,800	52.00	-	-	-	15.31	-0.21	-	2
Jul-25 w4 13,850	61.00	-	-	-	15.05	-0.24	-	2
Jul-25 w4 13,900	72.00	-	-	-	14.80	-0.27	-	2
Jul-25 w4 14,000	99.00	-	-	-	14.28	-0.35	-	3
Jul-25 w4 14,100	134.00	110.00	110.00	110.00	13.76	-0.44	1	1
Jul-25 w4 14,200	180.00	146.00	146.00	146.00	13.39	-0.54	1	-
Aug-25 w1 13,100	14.00	-	-	-	19.16	-0.05	-	1
Aug-25 w1 13,500	39.00	-	-	-	17.12	-0.13	-	2
Aug-25 w1 13,550	44.00	-	-	-	16.86	-0.14	-	2
Aug-25 w1 13,600	50.00	-	-	-	16.61	-0.16	-	1
Aug-25 w1 13,700	64.00	-	-	-	16.10	-0.20	-	2
Aug-25 w1 13,750	73.00	-	-	-	15.84	-0.22	-	1
Aug-25 w1 13,800	82.00	-	-	-	15.58	-0.25	-	2
Aug-25 w1 13,900	105.00	-	-	-	15.07	-0.31	-	1
Aug-25 w1 13,950	119.00	-	-	-	14.82	-0.34	-	2
Aug-25 w1 14,000	134.00	122.00	122.00	115.00	14.56	-0.37	2	1
Aug-25 12,100	6.00	-	-	-	23.57	-0.02	-	81
Aug-25 12,200	7.00	-	-	-	23.09	-0.02	-	1
Aug-25 12,500	12.00	-	-	-	21.64	-0.03	-	3
Aug-25 12,600	14.00	-	-	-	21.15	-0.04	-	11
Aug-25 12,800	20.00	-	-	-	20.18	-0.05	-	15
Aug-25 12,900	24.00	-	-	-	19.70	-0.06	-	6
Aug-25 13,000	29.00	-	-	-	19.21	-0.07	-	19
Aug-25 13,050	32.00	-	-	-	18.97	-0.08	-	1
Aug-25 13,100	35.00	-	-	-	18.73	-0.09	-	4
Aug-25 13,150	38.00	-	-	-	18.48	-0.10	-	1
Aug-25 13,200	42.00	-	-	-	18.24	-0.10	-	4
Aug-25 13,250	46.00	-	-	-	18.00	-0.11	-	1
Aug-25 13,300	50.00	-	-	-	17.76	-0.12	-	5
Aug-25 13,350	55.00	50.00	50.00	50.00	17.52	-0.14	1	1
Aug-25 13,400	60.00	54.00	56.00	54.00	17.27	-0.15	3	11
Aug-25 13,450	66.00	58.00	58.00	58.00	17.03	-0.16	1	5
Aug-25 13,500	73.00	65.00	65.00	65.00	16.79	-0.17	1	11
Aug-25 13,550	80.00	-	-	-	16.55	-0.19	-	2
Aug-25 13,600	87.00	90.00	90.00	90.00	16.30	-0.21	1	4
Aug-25 13,650	96.00	-	-	-	16.06	-0.22	-	4
Aug-25 13,700	105.00	-	-	-	15.82	-0.24	-	7
Aug-25 13,750	115.00	-	-	-	15.58	-0.26	-	1
Aug-25 13,800	126.00	-	-	-	15.33	-0.29	-	12
Aug-25 13,850	138.00	130.00	130.00	130.00	15.09	-0.31	1	3
Aug-25 13,900	151.00	148.00	148.00	148.00	14.85	-0.33	1	3
Aug-25 13,950	165.00	161.00	161.00	157.00	14.61	-0.36	3	8
Aug-25 14,000	180.00	-	-	-	14.36	-0.39	-	16
Aug-25 14,050	197.00	187.00	187.00	182.00	14.12	-0.42	2	4
Aug-25 14,100	215.00	210.00	210.00	210.00	13.88	-0.45	1	1
Aug-25 14,200	258.00	245.00	248.00	245.00	13.49	-0.51	2	6
Aug-25 14,250	284.00	277.00	277.00	277.00	13.38	-0.55	1	1
Aug-25 14,300	311.00	310.00	310.00	310.00	13.27	-0.58	2	5
Aug-25 14,400	370.00	329.00	329.00	329.00	13.05	-0.65	1	1
Aug-25 14,500	436.00	-	-	-	12.84	-0.71	-	11
Aug-25 14,600	508.00	485.00	488.00	485.00	12.62	-0.77	2	2
Aug-25 14,950	801.00	788.00	788.00	788.00	11.86	-0.92	1	1
Sep-25 6,400	-	-	-	-	46.62	-	-	1
Sep-25 6,600	-	-	-	-	45.76	-	-	2
Sep-25 6,900	-	-	-	-	44.47	-	-	1
Sep-25 8,000	-	-	-	-	39.74	-	-	1
Sep-25 8,400	-	-	-	-	38.02	-	-	1
Sep-25 8,500	1.00	-	-	-	37.59	-	-	10
Sep-25 8,600	1.00	-	-	-	37.16	-	-	2
Sep-25 8,700	1.00	-	-	-	36.73	-	-	7
Sep-25 8,800	1.00	-	-	-	36.30	-	-	7
Sep-25 8,900	1.00	-	-	-	35.87	-	-	12
Sep-25 9,000	1.00	5.00	5.00	5.00	35.44	-	1	13
Sep-25 9,100	1.00	-	-	-	35.01	-	-	5
Sep-25 9,200	1.00	-	-	-	34.58	-	-	5
Sep-25 9,300	1.00	-	-	-	34.15	-	-	2
Sep-25 9,400	2.00	-	-	-	33.72	-	-	3
Sep-25 9,500	2.00	-	-	-	33.29	-	-	5
Sep-25 9,700	2.00	-	-	-	32.43	-	-	5
Sep-25 9,800	2.00	-	-	-	32.00	-	-	5
Sep-25 9,900	3.00	-	-	-	31.56	-	-	27
Sep-25 10,000	3.00	-	-	-	31.13	-	-	7
Sep-25 10,100	3.00	-	-	-	30.70	-0.01	-	7
Sep-25 10,200	4.00	-	-	-	30.27	-0.01	-	6
Sep-25 10,300	4.00	-	-	-	29.84	-0.01	-	11
Sep-25 10,400	5.00	-	-	-	29.41	-0.01	-	18
Sep-25 10,500	5.00	-	-	-	28.98	-0.01	-	8
Sep-25 10,600	6.00	-	-	-	28.55	-0.01	-	11
Sep-25 10,700	6.00	-	-	-	28.12	-0.01	-	16
Sep-25 10,800	7.00	-	-	-	27.69	-0.01	-	5
Sep-25 10,900	8.00	-	-	-	27.26	-0.01	-	10
Sep-25 11,000	9.00	-	-	-	26.83	-0.01	-	101
Sep-25 11,100	10.00	-	-	-	26.40	-0.02	-	100
Sep-25 11,200	11.00	-	-	-	25.97	-0.02	-	10
Sep-25 11,300	12.00	-	-	-	25.54	-0.02	-	3
Sep-25 11,500	15.00	-	-	-	24.68	-0.02	-	2
Sep-25 11,600	17.00	-	-	-	24.25	-0.03	-	4
Sep-25 11,700	18.00	-	-	-	23.82	-0.03	-	5
Sep-25 11,900	23.00	-	-	-	22.96	-0.04	-	22
Sep-25 12,000	26.00	-	-	-	22.53	-0.04	-	59
Sep-25 12,100	29.00	-	-	-	22.10	-0.05	-	1
Sep-25 12,200	32.00	-	-	-	21.67	-0.05	-	12
Sep-25 12,300	36.00	-	-	-	21.24	-0.06	-	7
Sep-25 12,400	40.00	-	-	-	20.81	-0.07	-	13
Sep-25 12,500	45.00	-	-	-	20.38	-0.07	-	11
Sep-25 12,600	50.00	-	-	-	19.95	-0.08	-	2
Sep-25 12,700	56.00	-	-	-	19.52	-0.09	-	102
Sep-25 12,800	63.00	55.00	55.00	55.00	19.09	-0.11	3	12
Sep-25 12,900	70.00	-	-	-	18.66	-0.12	-	6
Sep-25 13,000	79.00	75.00	75.00	75.00	18.23	-0.13	2	37
Sep-25 13,100	89.00	-	-	-	17.80	-0.15	-	4
Sep-25 13,200	100.00	90.00	90.00	90.00	17.37	-0.17	2	7
Sep-25 13,250	106.00	-	-	-	17.15	-0.18	-	2
Sep-25 13,300	113.00	-	-	-	16.94	-0.19	-	6
Sep-25 13,400	127.00	-	-	-	16.51	-0.21	-	2
Sep-25 13,500	143.00	-	-	-	16.08	-0.23	-	8
Sep-25 13,550	152.00	144.00	144.00	144.00	15.86	-0.25	1	1
Sep-25 13,600	162.00	-	-	-	15.65	-0.26	-	12
Sep-25 13,700	183.00	180.00	180.00	180.00	15.22	-0.29	3	5
Sep-25 13,800	206.00	207.00	207.00	207.00	14.79	-0.33	1	7
Sep-25 13,900	233.00	240.00	240.00	240.00	14.36	-0.36	2	20
Sep-25 13,950	248.00	237.00	237.00	237.00	14.14	-0.38	1	1
Sep-25 14,000	264.00	-	-	-	13.93	-0.40	-	99
Sep-25 14,050	280.00	283.00	283.00	283.00	13.71	-0.43	1	2
Sep-25 14,100	298.00	300.00	300.00	300.00	13.50	-0.45	2	4
Sep-25 14,200	338.00	342.00	342.00	342.00	13.12	-0.50	1	6
Sep-25 14,300	389.00	-	-	-	12.97	-0.54	-	2
Sep-25 14,400	444.00	440.00	440.00	440.00	12.83	-0.59	1	4
Sep-25 14,500	504.00	505.00	505.00	505.00	12.68	-0.64	1	5
Sep-25 14,600	569.00	549.00	550.00	549.00	12.53	-0.69	2	2
Sep-25 15,000	873.00	860.00	860.00	860.00	11.94	-0.85	1	1
Sep-25 15,100	958.00	-	-	-	11.79	-0.88	-	1
Dec-25 6,500	1.00	-	-	-	38.66	-	-	1
Dec-25 6,600	1.00	-	-	-	38.34	-	-	2
Dec-25 6,900	2.00	-	-	-	37.36	-	-	1
Dec-25 7,000	2.00	-	-	-	37.03	-	-	711
Dec-25 7,400	3.00	-	-	-	35.73	-	-	2
Dec-25 7,600	3.00	-	-	-	35.08	-	-	2
Dec-25 7,900	4.00	-	-	-	34.10	-	-	4
Dec-25 8,000	5.00	-	-	-	33.77	-	-	10
Dec-25 8,100	5.00	-	-	-	33.45	-	-	1
Dec-25 8,300	6.00	-	-	-	32.79	-0.01	-	5
Dec-25 8,600	8.00	-	-	-	31.82	-0.01	-	5,002
Dec-25 8,700	9.00	-	-	-	31.49	-0.01	-	1
Dec-25 8,900	10.00	-	-	-	30.84	-0.01	-	2
Dec-25 9,000	11.00	-	-	-	30.51	-0.01	-	503
Dec-25 9,100	12.00	-	-	-	30.18	-0.01	-	1
Dec-25 9,400	16.00	-	-	-	29.21	-0.01	-	1
Dec-25 9,500	17.00	-	-	-	28.88	-0.02	-	9
Dec-25 9,600	18.00	-	-	-	28.55	-0.02	-	2
Dec-25 9,900	23.00	-	-	-	27.58	-0.02	-	1
Dec-25 10,000	25.00	-	-	-	27.25	-0.02	-	6
Dec-25 10,100	27.00	-	-	-	26.92	-0.03	-	1
Dec-25 10,200	29.00	-	-	-	26.60	-0.03	-	2
Dec-25 10,500	36.00	-	-	-	25.62	-0.04	-	12
Dec-25 10,600	39.00	-	-	-	25.29	-0.04	-	18,000
Dec-25 10,800	45.00	-	-	-	24.64	-0.04	-	32
Dec-25 10,900	49.00	-	-	-	24.31	-0.05	-	1
Dec-25 11,000	52.00	-	-	-	23.99	-0.05	-	10,010
Dec-25 11,100	56.00	-	-	-	23.66	-0.06	-	1,500
Dec-25 11,200	61.00	-	-	-	23.34	-0.06	-	1,000
Dec-25 11,300	65.00	-	-	-	23.01	-0.06	-	6,001
Dec-25 11,400	70.00	-	-	-	22.68	-0.07	-	15,002
Dec-25 11,500	75.00	-	-	-	22.36	-0.07	-	1,509
Dec-25 11,600	81.00	-	-	-	22.03	-0.08	-	11,002
Dec-25 11,700	87.00	-	-	-	21.71	-0.09	-	10
Dec-25 11,800	94.00	-	-	-	21.38	-0.09	-	3,006
Dec-25 11,900	101.00	-	-	-	21.05	-0.10	-	5,001
Dec-25 12,000	108.00	-	-	-	20.73	-0.11	-	35
Dec-25 12,100	117.00	-	-	-	20.40	-0.12	-	160
Dec-25 12,200	126.00	-	-	-	20.08	-0.13	-	357
Dec-25 12,300	135.00	-	-	-	19.75	-0.13	-	2
Dec-25 12,400	145.00	-	-	-	19.42	-0.14	-	152
Dec-25 12,500	156.00	-	-	-	19.10	-0.16	-	11
Dec-25 12,600	168.00	-	-	-	18.77	-0.17	-	1
Dec-25 12,700	181.00	-	-	-	18.44	-0.18	-	107
Dec-25 12,800	195.00	-	-	-	18.12	-0.19	-	6
Dec-25 12,900	210.00	197.00	197.00	197.00	17.79	-0.21	2	6
Dec-25 13,000	226.00	219.00	219.00	219.00	17.47	-0.22	1	5,029
Dec-25 13,100	243.00	-	-	-	17.14	-0.24	-	12
Dec-25 13,200	262.00	255.00	255.00	255.00	16.81	-0.26	1	23
Dec-25 13,300	282.00	272.00	272.00	272.00	16.49	-0.28	1	2
Dec-25 13,400	304.00	295.00	295.00	295.00	16.16	-0.30	1	3
Dec-25 13,500	328.00	-	-	-	15.84	-0.32	-	21
Dec-25 13,600	354.00	348.00	348.00	348.00	15.51	-0.34	1	268
Dec-25 13,700	381.00	-	-	-	15.18	-0.36	-	1
Dec-25 13,800	411.00	-	-	-	14.86	-0.39	-	1
Dec-25 13,900	444.00	450.00	450.00	450.00	14.53	-0.42	1	4
Dec-25 14,000	479.00	-	-	-	14.21	-0.45	-	4
Dec-25 14,100	517.00	-	-	-	13.88	-0.48	-	1
Dec-25 14,200	564.00	553.00	553.00	553.00	13.74	-0.51	1	3
Dec-25 14,300	614.00	-	-	-	13.60	-0.54	-	2
Dec-25 14,500	725.00	-	-	-	13.34	-0.60	-	3
Dec-25 14,600	785.00	-	-	-	13.21	-0.63	-	1
Dec-25 14,700	848.00	-	-	-	13.07	-0.66	-	2
Dec-25 15,000	1,055.00	-	-	-	12.68	-0.75	-	1
Dec-25 16,000	1,901.00	-	-	-	11.35	-0.94	-	1
Mar-26 8,000	15.00	-	-	-	31.19	-0.01	-	4
Mar-26 8,500	21.00	20.00	20.00	20.00	29.75	-0.02	6	-
Mar-26 9,900	53.00	-	-	-	25.71	-0.04	-	1
Mar-26 10,000	56.00	-	-	-	25.42	-0.04	-	6
Mar-26 10,200	63.00	-	-	-	24.84	-0.05	-	1
Mar-26 10,700	86.00	-	-	-	23.40	-0.07	-	2
Mar-26 11,200	115.00	-	-	-	21.96	-0.09	-	10
Mar-26 11,500	137.00	-	-	-	21.09	-0.11	-	1
Mar-26 11,600	146.00	-	-	-	20.81	-0.11	-	2
Mar-26 11,800	163.00	160.00	160.00	160.00	20.23	-0.13	1	2
Mar-26 12,000	183.00	-	-	-	19.65	-0.14	-	2
Mar-26 12,500	245.00	-	-	-	18.21	-0.19	-	1
Mar-26 12,900	310.00	-	-	-	17.06	-0.24	-	20
Mar-26 13,000	329.00	-	-	-	16.77	-0.26	-	1
Mar-26 13,200	370.00	-	-	-	16.19	-0.29	-	1
Mar-26 13,500	442.00	-	-	-	15.32	-0.34	-	2
Mar-26 14,300	730.00	-	-	-	13.34	-0.52	-	2
Mar-26 15,000	1,146.00	-	-	-	12.45	-0.70	-	8
Mar-26 15,200	1,286.00	-	-	-	12.19	-0.74	-	3
Mar-26 15,300	1,360.00	-	-	-	12.07	-0.77	-	2
Mar-26 15,400	1,436.00	-	-	-	11.94	-0.79	-	2
Mar-26 15,500	1,515.00	-	-	-	11.81	-0.81	-	2
Mar-26 15,700	1,677.00	-	-	-	11.55	-0.85	-	1
Mar-26 16,500	2,391.00	-	-	-	10.53	-0.95	-	3
Jun-26 8,000	30.00	-	-	-	29.48	-0.02	-	300
Jun-26 9,500	75.00	-	-	-	25.50	-0.05	-	350
Jun-26 10,200	110.00	-	-	-	23.64	-0.07	-	1
Jun-26 10,900	158.00	-	-	-	21.78	-0.10	-	1
Jun-26 11,300	193.00	-	-	-	20.72	-0.13	-	32
Jun-26 11,400	203.00	-	-	-	20.45	-0.13	-	32
Jun-26 11,500	214.00	-	-	-	20.19	-0.14	-	32
Jun-26 11,600	225.00	-	-	-	19.92	-0.15	-	32
Jun-26 12,000	275.00	-	-	-	18.86	-0.18	-	1
Jun-26 13,000	453.00	-	-	-	16.21	-0.30	-	1
Sep-26 14,100	907.00	-	-	-	13.21	-0.51	-	1
Dec-26 8,600	82.00	-	-	-	25.27	-0.04	-	1,250
Dec-26 11,300	301.00	-	-	-	19.19	-0.16	-	1
Dec-26 13,000	626.00	-	-	-	15.37	-0.33	-	1
Mar-27 13,800	961.00	-	-	-	13.67	-0.46	-	32

STOCK OPTIONS

	Previous Close	154.70		10/07/25
	ACCIONA Close	154.10		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 160.00	0.66	-	-	-	27.85	0.19	-	5
Jul-25 170.00	0.01	-	-	-	26.75	0.01	-	3
Aug-25 155.00	5.20	-	-	-	28.17	0.50	-	5
Aug-25 165.00	1.72	-	-	-	27.11	0.23	-	1
Aug-25 180.00	0.14	-	-	-	25.52	0.03	-	10
Sep-25 135.00	21.40	-	-	-	31.53	0.85	-	2
Sep-25 150.00	10.14	-	-	-	28.12	0.62	-	3
Dec-25 135.00	24.40	-	-	-	30.07	0.79	-	4
Dec-25 140.00	20.67	-	-	-	29.20	0.74	-	3
Dec-25 145.00	17.17	-	-	-	28.33	0.68	-	3
Dec-25 150.00	14.05	-	-	-	27.47	0.61	-	1
Dec-25 155.00	11.18	-	-	-	26.72	0.54	-	1
Dec-25 160.00	8.98	-	-	-	26.52	0.47	-	3
Mar-26 125.00	34.33	-	-	-	30.29	0.84	-	6
Mar-26 135.00	26.63	-	-	-	28.92	0.77	-	1
Mar-26 150.00	16.83	-	-	-	26.88	0.61	-	4
Jun-26 130.00	31.85	-	-	-	27.85	0.80	-	4
Jun-26 135.00	28.26	-	-	-	27.33	0.76	-	1
Jun-26 175.00	8.42	-	-	-	24.94	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 110.00	-	-	-	-	38.38	-	-	3
Jul-25 135.00	-	-	-	-	32.00	-	-	50
Jul-25 140.00	0.04	-	-	-	30.72	-0.02	-	6
Jul-25 150.00	0.99	-	-	-	28.17	-0.25	-	6
Jul-25 155.00	2.94	-	-	-	27.02	-0.55	-	1
Aug-25 110.00	0.01	-	-	-	37.53	-	-	1
Aug-25 125.00	0.13	-	-	-	33.73	-0.02	-	3
Aug-25 145.00	1.98	-	-	-	28.67	-0.23	-	1
Aug-25 150.00	3.35	3.20	3.20	3.20	27.41	-0.35	5	5
Aug-25 155.00	5.46	-	-	-	26.27	-0.50	-	2
Sep-25 82.00	-	-	-	-	41.97	-	-	188
Sep-25 94.00	0.01	-	-	-	39.24	-	-	5
Sep-25 100.00	0.03	-	-	-	37.88	-	-	5
Sep-25 115.00	0.20	-	-	-	34.47	-0.02	-	3
Sep-25 120.00	0.34	-	-	-	33.33	-0.04	-	5
Sep-25 155.00	7.18	-	-	-	25.53	-0.49	-	1
Dec-25 82.00	0.06	-	-	-	38.55	-	-	230
Dec-25 100.00	0.36	-	-	-	35.43	-0.02	-	1
Dec-25 105.00	0.54	-	-	-	34.57	-0.03	-	1
Dec-25 115.00	1.16	-	-	-	32.84	-0.07	-	2
Dec-25 130.00	2.96	-	-	-	30.24	-0.16	-	5
Mar-26 82.00	0.18	-	-	-	35.74	-0.01	-	47
Mar-26 150.00	10.75	-	-	-	26.47	-0.39	-	2

	Previous Close	22.32		10/07/25
	ACCIONA ENERGIA Close	22.38		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 19.50	2.89	-	-	-	30.22	1.00	-	1
Jul-25 20.00	2.39	-	-	-	29.83	1.00	-	3
Jul-25 22.00	0.60	0.68	0.68	0.68	28.28	0.67	10	-
Jul-25 23.00	0.15	0.14	0.14	0.14	27.97	0.27	10	10
Sep-25 23.00	0.88	-	-	-	28.10	0.45	-	1
Sep-25 25.00	0.31	-	-	-	27.93	0.21	-	1
Dec-25 18.00	4.82	-	-	-	30.93	0.88	-	10
Dec-25 21.00	2.56	-	-	-	28.96	0.68	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.50	-	-	-	-	35.62	-	-	5
Jul-25 17.00	-	-	-	-	32.91	-	-	11
Sep-25 15.50	0.01	-	-	-	34.39	-0.01	-	10
Sep-25 18.50	0.11	-	-	-	31.98	-0.07	-	2

	Previous Close	10.97		10/07/25
	ACERINOX Close	11.12		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.87	-	-	-	27.09	1.00	-	2
Jul-25 10.00	1.12	-	-	-	24.84	1.00	-	2
Jul-25 10.50	0.63	-	-	-	23.34	0.98	-	61
Jul-25 11.00	0.19	-	-	-	21.84	0.66	-	11
Jul-25 11.50	0.01	-	-	-	20.77	0.10	-	1
Aug-25 10.50	0.64	-	-	-	23.49	0.92	-	66
Aug-25 11.00	0.25	-	-	-	21.99	0.55	-	1
Sep-25 9.50	1.62	-	-	-	26.66	1.00	-	2
Sep-25 9.75	1.37	-	-	-	25.99	1.00	-	25
Sep-25 10.00	1.13	-	-	-	25.33	0.97	-	155
Sep-25 10.50	0.68	-	-	-	23.99	0.78	-	18
Sep-25 11.00	0.37	-	-	-	22.66	0.48	-	21
Sep-25 11.50	0.18	-	-	-	21.70	0.29	-	15
Sep-25 12.00	0.07	-	-	-	20.86	0.15	-	4
Dec-25 9.00	2.12	-	-	-	28.37	1.00	-	2
Dec-25 9.50	1.65	-	-	-	27.06	0.89	-	25
Dec-25 9.75	1.43	-	-	-	26.41	0.78	-	25
Dec-25 10.00	1.25	-	-	-	25.76	0.72	-	2
Dec-25 10.50	0.91	-	-	-	24.46	0.62	-	24
Dec-25 11.00	0.63	-	-	-	23.15	0.51	-	26
Dec-25 11.50	0.41	-	-	-	22.20	0.39	-	3
Dec-25 12.00	0.25	-	-	-	21.36	0.27	-	50
Dec-25 12.50	0.13	-	-	-	20.52	0.18	-	1
Dec-25 14.00	0.01	-	-	-	18.01	0.02	-	45
Mar-26 8.75	2.38	-	-	-	29.89	0.99	-	30
Mar-26 10.00	1.37	-	-	-	26.78	0.70	-	3
Mar-26 10.50	1.04	-	-	-	25.53	0.62	-	40
Mar-26 11.00	0.76	-	-	-	24.29	0.52	-	32
Mar-26 11.50	0.53	-	-	-	23.27	0.42	-	1
Jun-26 9.00	2.23	-	-	-	30.29	0.80	-	5
Jun-26 10.50	1.20	-	-	-	26.74	0.60	-	10
Jun-26 11.50	0.70	-	-	-	24.71	0.44	-	25
Jun-26 12.00	0.52	-	-	-	23.98	0.36	-	1
Jun-26 12.50	0.37	-	-	-	23.24	0.28	-	25
Sep-26 9.00	2.29	-	-	-	31.73	0.79	-	1
Dec-26 9.00	2.37	-	-	-	32.27	0.77	-	50
Dec-26 9.25	2.20	-	-	-	31.78	0.74	-	3
Dec-26 9.50	2.04	-	-	-	31.29	0.71	-	7
Dec-26 9.75	1.88	-	-	-	30.79	0.68	-	2
Jun-27 9.00	2.45	-	-	-	32.79	0.75	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.50	-	-	-	-	25.11	-	-	1
Jul-25 9.75	-	-	-	-	24.36	-	-	2
Jul-25 10.00	-	-	-	-	23.61	-0.01	-	9
Jul-25 10.50	0.04	-	-	-	22.11	-0.18	-	18
Jul-25 11.00	0.25	-	-	-	20.61	-0.71	-	2
Aug-25 9.25	0.01	-	-	-	27.01	-0.03	-	1
Aug-25 9.50	0.02	-	-	-	26.26	-0.05	-	7
Aug-25 9.75	0.04	-	-	-	25.51	-0.09	-	1
Aug-25 10.00	0.07	-	-	-	24.76	-0.15	-	35
Aug-25 10.50	0.18	-	-	-	23.26	-0.32	-	1
Sep-25 8.25	0.01	-	-	-	29.14	-0.01	-	15
Sep-25 8.50	0.01	-	-	-	28.47	-0.02	-	104
Sep-25 8.75	0.02	-	-	-	27.80	-0.03	-	40
Sep-25 9.00	0.03	-	-	-	27.14	-0.05	-	10
Sep-25 9.25	0.05	-	-	-	26.47	-0.08	-	263
Sep-25 9.50	0.07	-	-	-	25.80	-0.11	-	123
Sep-25 10.00	0.15	-	-	-	24.47	-0.21	-	62
Sep-25 10.50	0.28	0.12	0.23	0.12	23.13	-0.36	70	101
Sep-25 11.00	0.50	-	-	-	21.80	-0.54	-	3
Sep-25 13.50	2.68	-	-	-	17.48	-1.00	-	1
Dec-25 8.00	0.05	-	-	-	29.88	-0.05	-	1
Dec-25 8.50	0.08	-	-	-	28.57	-0.08	-	27
Dec-25 9.00	0.14	-	-	-	27.27	-0.13	-	46
Dec-25 9.25	0.17	-	-	-	26.62	-0.16	-	4
Dec-25 9.50	0.22	-	-	-	25.96	-0.19	-	6
Dec-25 10.50	0.49	-	-	-	23.36	-0.38	-	237
Dec-25 11.00	0.70	-	-	-	22.05	-0.50	-	27
Dec-25 12.00	1.33	1.35	1.35	1.35	20.26	-0.76	2	2
Mar-26 7.00	0.05	-	-	-	30.94	-0.04	-	150
Mar-26 7.25	0.06	-	-	-	30.32	-0.05	-	150
Mar-26 7.50	0.08	-	-	-	29.70	-0.06	-	150
Mar-26 7.75	0.10	-	-	-	29.07	-0.08	-	150
Mar-26 8.50	0.19	-	-	-	27.21	-0.14	-	10
Mar-26 8.75	0.23	-	-	-	26.59	-0.16	-	1
Mar-26 9.00	0.27	-	-	-	25.96	-0.19	-	30
Mar-26 9.25	0.32	-	-	-	25.34	-0.23	-	23
Mar-26 9.75	0.46	-	-	-	24.10	-0.30	-	4
Dec-26 11.00	1.33	-	-	-	19.94	-0.56	-	1
Mar-27 8.00	0.38	-	-	-	24.76	-0.19	-	2
Jun-27 8.75	0.58	-	-	-	22.19	-0.27	-	1
Jun-27 10.00	1.03	-	-	-	20.16	-0.43	-	243

	Previous Close	56.70		10/07/25
	ACS Close	56.10		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 58.00	0.10	-	-	-	18.89	0.12	-	15
Jul-25 60.00	-	-	-	-	18.56	0.01	-	9
Jul-25 62.00	-	-	-	-	18.24	-	-	25
Aug-25 54.00	3.04	-	-	-	24.64	0.71	-	1
Aug-25 56.00	1.70	1.90	1.90	1.90	22.63	0.53	1	1
Aug-25 58.00	0.87	-	-	-	22.25	0.34	-	25
Aug-25 62.00	0.14	-	-	-	21.65	0.08	-	2,130
Sep-25 54.00	3.72	-	-	-	24.53	0.67	-	24
Sep-25 56.00	2.41	-	-	-	22.76	0.54	-	30
Sep-25 58.00	1.51	-	-	-	22.33	0.40	-	50
Sep-25 60.00	0.88	-	-	-	21.97	0.27	-	6
Sep-25 62.00	0.47	-	-	-	21.62	0.17	-	10
Sep-25 64.00	0.22	-	-	-	21.26	0.09	-	3
Sep-25 66.00	0.10	-	-	-	20.91	0.05	-	1
Dec-25 50.00	8.02	-	-	-	27.87	0.78	-	3
Dec-25 52.00	6.51	-	-	-	26.43	0.71	-	1
Dec-25 54.00	5.08	-	-	-	24.99	0.64	-	4
Dec-25 56.00	3.79	-	-	-	23.55	0.56	-	5
Dec-25 60.00	2.09	2.12	2.12	2.12	22.74	0.38	25	35
Dec-25 62.00	1.47	-	-	-	22.36	0.30	-	5
Dec-25 64.00	0.99	-	-	-	21.98	0.22	-	10
Dec-25 66.00	0.63	-	-	-	21.60	0.16	-	10
Dec-25 68.00	0.40	-	-	-	21.22	0.11	-	25
Dec-25 70.00	0.24	-	-	-	20.84	0.07	-	75
Dec-25 72.00	0.14	-	-	-	20.46	0.04	-	25
Mar-26 47.00	11.01	-	-	-	29.03	0.82	-	3
Mar-26 48.00	10.19	-	-	-	28.45	0.80	-	26
Mar-26 49.00	9.40	-	-	-	27.86	0.77	-	25
Mar-26 50.00	8.66	-	-	-	27.28	0.75	-	20
Mar-26 52.00	7.19	7.28	7.28	7.28	26.12	0.69	25	50
Mar-26 54.00	5.87	-	-	-	24.95	0.63	-	27
Mar-26 56.00	4.62	-	-	-	23.79	0.56	-	27
Mar-26 60.00	2.87	-	-	-	22.97	0.41	-	1
Mar-26 64.00	1.63	-	-	-	22.18	0.28	-	1
Mar-26 70.00	0.57	-	-	-	21.00	0.13	-	28
Mar-26 72.00	0.38	-	-	-	20.61	0.09	-	50
Jun-26 56.00	5.36	-	-	-	23.62	0.56	-	2
Jun-26 68.00	1.37	-	-	-	21.66	0.22	-	1
Sep-26 52.00	8.02	-	-	-	25.51	0.68	-	2
Sep-26 56.00	5.61	-	-	-	23.82	0.56	-	25
Sep-26 58.00	4.62	-	-	-	23.46	0.50	-	1
Mar-27 56.00	6.45	-	-	-	23.99	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 52.00	0.02	-	-	-	25.19	-0.02	-	1
Jul-25 56.00	0.64	-	-	-	21.10	-0.47	-	27
Aug-25 50.00	0.24	-	-	-	29.28	-0.09	-	1
Aug-25 56.00	1.54	-	-	-	23.25	-0.47	-	12
Aug-25 58.00	2.71	-	-	-	22.87	-0.66	-	1
Aug-25 60.00	4.22	-	-	-	22.57	-0.82	-	1
Aug-25 62.00	5.98	-	-	-	22.27	-0.93	-	3
Sep-25 27.00	-	-	-	-	48.49	-	-	1
Sep-25 33.00	0.01	-	-	-	43.18	-	-	35
Sep-25 34.00	0.01	-	-	-	42.30	-	-	25
Sep-25 35.00	0.01	-	-	-	41.41	-	-	100
Sep-25 36.00	0.02	-	-	-	40.53	-	-	25
Sep-25 37.00	0.02	-	-	-	39.64	-0.01	-	1
Sep-25 39.00	0.04	-	-	-	37.87	-0.01	-	27
Sep-25 40.00	0.05	-	-	-	36.98	-0.01	-	20
Sep-25 45.00	0.19	-	-	-	32.56	-0.05	-	75
Sep-25 46.00	0.23	-	-	-	31.67	-0.06	-	26
Sep-25 47.00	0.31	-	-	-	30.79	-0.08	-	2
Sep-25 48.00	0.38	-	-	-	29.90	-0.10	-	50
Sep-25 49.00	0.49	-	-	-	29.02	-0.13	-	80
Sep-25 50.00	0.61	-	-	-	28.13	-0.16	-	2
Sep-25 52.00	0.94	-	-	-	26.36	-0.23	-	1
Dec-25 25.00	0.01	-	-	-	44.92	-	-	20
Dec-25 28.00	0.03	-	-	-	42.76	-	-	25
Dec-25 29.00	0.03	-	-	-	42.04	-0.01	-	25
Dec-25 30.00	0.04	-	-	-	41.32	-0.01	-	25
Dec-25 31.00	0.05	-	-	-	40.61	-0.01	-	26
Dec-25 32.00	0.07	-	-	-	39.89	-0.01	-	27
Dec-25 33.00	0.08	-	-	-	39.17	-0.01	-	25
Dec-25 34.00	0.10	-	-	-	38.45	-0.02	-	25
Dec-25 35.00	0.12	-	-	-	37.73	-0.02	-	25
Dec-25 36.00	0.15	-	-	-	37.01	-0.03	-	25
Dec-25 37.00	0.17	-	-	-	36.29	-0.03	-	25
Dec-25 38.00	0.21	-	-	-	35.57	-0.04	-	27
Dec-25 39.00	0.26	-	-	-	34.85	-0.04	-	1
Dec-25 41.00	0.35	-	-	-	33.42	-0.06	-	60
Dec-25 42.00	0.43	-	-	-	32.70	-0.07	-	50
Dec-25 43.00	0.50	-	-	-	31.98	-0.08	-	50
Dec-25 44.00	0.58	-	-	-	31.26	-0.10	-	26
Dec-25 46.00	0.80	-	-	-	29.82	-0.13	-	29
Dec-25 47.00	0.92	-	-	-	29.10	-0.15	-	200
Dec-25 48.00	1.06	-	-	-	28.38	-0.17	-	56
Dec-25 49.00	1.23	-	-	-	27.66	-0.19	-	25
Dec-25 50.00	1.41	-	-	-	26.95	-0.22	-	15
Dec-25 56.00	3.12	-	-	-	22.63	-0.45	-	1
Dec-25 60.00	5.43	-	-	-	21.82	-0.64	-	1
Mar-26 28.00	0.07	-	-	-	38.98	-0.01	-	25
Mar-26 29.00	0.09	-	-	-	38.40	-0.01	-	25
Mar-26 31.00	0.14	-	-	-	37.24	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	36.65	-0.02	-	25
Mar-26 33.00	0.19	-	-	-	36.07	-0.03	-	25
Mar-26 34.00	0.23	-	-	-	35.49	-0.03	-	25
Mar-26 39.00	0.53	-	-	-	32.58	-0.07	-	60
Mar-26 44.00	1.04	-	-	-	29.67	-0.13	-	38
Mar-26 45.00	1.16	-	-	-	29.08	-0.15	-	25
Mar-26 46.00	1.33	-	-	-	28.50	-0.17	-	50
Mar-26 47.00	1.52	-	-	-	27.92	-0.19	-	3
Mar-26 48.00	1.70	-	-	-	27.34	-0.21	-	25
Mar-26 49.00	1.89	-	-	-	26.75	-0.23	-	25
Mar-26 54.00	3.34	-	-	-	23.84	-0.38	-	1
Jun-26 30.00	0.17	-	-	-	34.90	-0.02	-	25
Jun-26 31.00	0.20	-	-	-	34.41	-0.02	-	25
Jun-26 34.00	0.34	-	-	-	32.95	-0.04	-	10
Jun-26 41.00	0.92	-	-	-	29.54	-0.10	-	25
Jun-26 42.00	1.05	-	-	-	29.05	-0.12	-	25
Jun-26 43.00	1.17	-	-	-	28.56	-0.13	-	25
Jun-26 44.00	1.30	-	-	-	28.08	-0.15	-	25
Jun-26 45.00	1.49	-	-	-	27.59	-0.16	-	25
Jun-26 56.00	4.60	-	-	-	22.23	-0.45	-	1
Sep-26 50.00	3.18	-	-	-	23.65	-0.31	-	25
Sep-26 52.00	3.89	-	-	-	22.81	-0.37	-	50
Sep-26 54.00	4.62	-	-	-	21.97	-0.43	-	50
Sep-26 56.00	5.54	-	-	-	21.12	-0.49	-	50
Dec-26 23.00	0.08	-	-	-	34.01	-0.01	-	201
Dec-26 24.00	0.09	-	-	-	33.62	-0.01	-	25
Dec-26 25.00	0.12	-	-	-	33.23	-0.01	-	25
Dec-26 27.00	0.18	-	-	-	32.44	-0.02	-	25
Dec-26 28.00	0.22	-	-	-	32.05	-0.02	-	75
Dec-26 29.00	0.27	-	-	-	31.66	-0.03	-	75
Dec-26 30.00	0.32	-	-	-	31.27	-0.03	-	17
Dec-26 33.00	0.51	-	-	-	30.09	-0.05	-	6
Dec-26 34.00	0.60	-	-	-	29.70	-0.06	-	25
Dec-26 35.00	0.69	-	-	-	29.30	-0.07	-	200
Jun-27 22.00	0.10	-	-	-	32.11	-0.01	-	360
Jun-27 24.00	0.17	-	-	-	31.43	-0.02	-	85
Jun-27 28.00	0.35	-	-	-	30.08	-0.03	-	2
Jun-27 33.00	0.74	-	-	-	28.38	-0.07	-	2

	Previous Close	23.44		10/07/25
	AENA Close	23.30		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 23.00	0.46	-	-	-	19.98	0.68	-	1
Jul-25 25.00	-	-	-	-	17.21	-	-	40
Sep-25 20.00	3.45	-	-	-	24.52	0.93	-	50
Sep-25 21.00	2.55	-	-	-	23.08	0.86	-	50
Sep-25 22.00	1.72	-	-	-	21.63	0.75	-	100
Sep-25 23.00	1.04	-	-	-	20.19	0.59	-	200
Sep-25 24.00	0.54	-	-	-	19.28	0.40	-	150
Dec-25 21.00	2.88	-	-	-	21.72	0.80	-	10
Dec-25 22.00	2.12	-	-	-	20.47	0.71	-	10
Dec-25 24.00	0.94	-	-	-	18.63	0.46	-	11
Mar-26 22.00	2.42	-	-	-	20.03	0.69	-	9
Mar-26 23.00	1.78	-	-	-	18.99	0.59	-	10
Mar-26 26.00	0.59	-	-	-	18.06	0.29	-	70
Jun-26 23.00	1.93	-	-	-	20.16	0.59	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	18.36	-0.02	-	10
Aug-25 20.00	0.01	-	-	-	21.76	-0.01	-	2,250
Aug-25 22.00	0.10	-	-	-	17.69	-0.14	-	2,251
Aug-25 23.00	0.31	-	-	-	15.66	-0.38	-	287
Sep-25 13.00	-	-	-	-	31.88	-	-	10
Sep-25 18.50	0.01	-	-	-	23.93	-0.01	-	50
Sep-25 19.00	0.02	-	-	-	23.21	-0.02	-	50
Sep-25 19.50	0.03	-	-	-	22.48	-0.03	-	90
Sep-25 21.00	0.11	-	-	-	20.32	-0.11	-	106
Sep-25 22.00	0.26	-	-	-	18.87	-0.22	-	50
Sep-25 23.00	0.55	-	-	-	17.43	-0.40	-	50
Dec-25 15.50	0.01	-	-	-	26.47	-0.01	-	50
Dec-25 20.00	0.19	-	-	-	20.87	-0.11	-	50
Dec-25 21.00	0.32	-	-	-	19.63	-0.18	-	10
Dec-25 24.00	1.33	-	-	-	16.54	-0.57	-	1
Mar-26 20.00	0.34	-	-	-	20.63	-0.15	-	50
Jun-26 20.00	0.74	-	-	-	21.21	-0.24	-	6
Jun-26 23.00	1.87	-	-	-	18.93	-0.50	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.31	-	-	-	15.66	-0.37	-	10

	Previous Close	10.88		10/07/25
	ALMIRALL Close	11.00		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	1.14	-	-	-	24.08	0.84	-	4
Sep-25 10.50	0.78	-	-	-	24.01	0.70	-	2
Dec-25 11.00	0.71	-	-	-	22.63	0.55	-	55
Dec-25 13.00	0.11	-	-	-	20.87	0.14	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.11	-	-	-	24.10	-0.16	-	4
Dec-25 9.50	0.14	-	-	-	23.60	-0.15	-	45

	Previous Close	71.24		10/07/25
	AMADEUS Close	72.14		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 70.00	2.42	-	-	-	22.94	0.82	-	40
Jul-25 72.00	0.97	-	-	-	20.63	0.54	-	28
Jul-25 76.00	0.03	-	-	-	19.58	0.04	-	1
Aug-25 72.00	2.30	-	-	-	23.80	0.54	-	29
Aug-25 74.00	1.40	-	-	-	23.26	0.39	-	42
Aug-25 76.00	0.78	0.50	0.50	0.50	22.86	0.26	2	50
Aug-25 78.00	0.38	-	-	-	22.45	0.15	-	682
Aug-25 82.00	0.07	-	-	-	21.64	0.03	-	25
Sep-25 62.00	11.13	-	-	-	33.28	0.87	-	32
Sep-25 64.00	9.34	-	-	-	31.35	0.83	-	50
Sep-25 66.00	7.67	-	-	-	29.43	0.78	-	31
Sep-25 68.00	6.06	-	-	-	27.51	0.72	-	75
Sep-25 70.00	4.55	-	-	-	25.59	0.64	-	45
Sep-25 74.00	2.26	-	-	-	23.14	0.44	-	2,401
Sep-25 76.00	1.53	-	-	-	22.73	0.33	-	575
Sep-25 78.00	0.97	-	-	-	22.31	0.24	-	125
Sep-25 80.00	0.59	-	-	-	21.90	0.16	-	185
Sep-25 82.00	0.33	-	-	-	21.48	0.10	-	100
Sep-25 84.00	0.17	-	-	-	21.06	0.06	-	45
Dec-25 64.00	10.68	-	-	-	28.93	0.78	-	35
Dec-25 66.00	9.10	-	-	-	27.46	0.73	-	25
Dec-25 72.00	4.79	-	-	-	23.05	0.56	-	25
Dec-25 76.00	3.00	-	-	-	22.40	0.41	-	76
Dec-25 78.00	2.29	-	-	-	22.11	0.35	-	100
Dec-25 80.00	1.74	-	-	-	21.82	0.28	-	83
Dec-25 82.00	1.26	-	-	-	21.54	0.22	-	175
Dec-25 84.00	0.90	-	-	-	21.25	0.17	-	86
Dec-25 86.00	0.63	-	-	-	20.96	0.13	-	80
Dec-25 88.00	0.42	-	-	-	20.68	0.09	-	75
Mar-26 49.00	24.32	-	-	-	36.58	0.93	-	50
Mar-26 50.00	23.40	-	-	-	36.00	0.92	-	100
Mar-26 72.00	5.82	-	-	-	23.19	0.56	-	8
Mar-26 82.00	2.04	-	-	-	21.52	0.28	-	3
Mar-26 84.00	1.57	-	-	-	21.19	0.23	-	14
Mar-26 86.00	1.20	-	-	-	20.87	0.19	-	50
Mar-26 88.00	0.89	-	-	-	20.55	0.15	-	25
Jun-26 64.00	12.28	-	-	-	27.07	0.73	-	1
Jun-26 80.00	3.57	-	-	-	22.21	0.37	-	8
Jun-26 84.00	2.45	-	-	-	21.70	0.29	-	1
Dec-26 58.00	17.76	-	-	-	29.46	0.80	-	25
Dec-26 64.00	13.47	-	-	-	27.38	0.71	-	25
Dec-26 66.00	12.18	-	-	-	26.69	0.68	-	50
Dec-26 72.00	8.54	-	-	-	24.61	0.57	-	25
Jun-27 52.00	23.06	-	-	-	30.30	0.85	-	25
Jun-27 58.00	18.55	-	-	-	28.50	0.78	-	25
Jun-27 62.00	15.74	-	-	-	27.30	0.73	-	50
Jun-27 66.00	13.19	-	-	-	26.09	0.67	-	25
Jun-27 68.00	11.95	-	-	-	25.49	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 46.00	-	-	-	-	53.28	-	-	10
Jul-25 49.00	-	-	-	-	49.81	-	-	3
Jul-25 50.00	-	-	-	-	48.66	-	-	4
Jul-25 52.00	-	-	-	-	46.34	-	-	5
Jul-25 54.00	-	-	-	-	44.03	-	-	5
Jul-25 56.00	-	-	-	-	41.72	-	-	3
Jul-25 58.00	-	-	-	-	39.41	-	-	3
Jul-25 60.00	-	-	-	-	37.10	-	-	2
Jul-25 62.00	-	-	-	-	34.79	-	-	30
Jul-25 64.00	0.01	-	-	-	32.48	-0.01	-	1
Jul-25 66.00	0.03	-	-	-	30.17	-0.02	-	2
Jul-25 70.00	0.33	-	-	-	25.55	-0.21	-	1
Aug-25 45.00	0.01	-	-	-	54.87	-	-	4
Aug-25 47.00	0.01	-	-	-	52.56	-	-	5
Aug-25 52.00	0.04	-	-	-	46.81	-0.01	-	5
Aug-25 54.00	0.06	-	-	-	44.51	-0.02	-	25
Aug-25 56.00	0.09	-	-	-	42.21	-0.02	-	50
Aug-25 58.00	0.13	-	-	-	39.91	-0.03	-	1
Aug-25 60.00	0.20	-	-	-	37.61	-0.05	-	29
Aug-25 66.00	0.63	0.59	0.59	0.59	30.70	-0.16	1	2
Sep-25 43.00	0.04	-	-	-	50.94	-0.01	-	25
Sep-25 44.00	0.05	-	-	-	49.98	-0.01	-	25
Sep-25 49.00	0.11	-	-	-	45.17	-0.02	-	25
Sep-25 50.00	0.13	-	-	-	44.21	-0.02	-	78
Sep-25 52.00	0.17	-	-	-	42.29	-0.03	-	1,175
Sep-25 54.00	0.24	-	-	-	40.36	-0.04	-	266
Sep-25 56.00	0.31	-	-	-	38.44	-0.06	-	50
Sep-25 60.00	0.54	-	-	-	34.60	-0.10	-	77
Sep-25 62.00	0.71	-	-	-	32.68	-0.13	-	237
Sep-25 64.00	0.92	-	-	-	30.75	-0.16	-	76
Sep-25 66.00	1.22	-	-	-	28.83	-0.22	-	202
Sep-25 68.00	1.60	-	-	-	26.91	-0.28	-	2,150
Sep-25 70.00	2.08	-	-	-	24.99	-0.36	-	129
Dec-25 39.00	0.13	-	-	-	46.37	-0.01	-	25
Dec-25 40.00	0.15	-	-	-	45.63	-0.02	-	25
Dec-25 44.00	0.25	-	-	-	42.69	-0.03	-	25
Dec-25 45.00	0.28	-	-	-	41.96	-0.03	-	27
Dec-25 46.00	0.32	-	-	-	41.22	-0.04	-	25
Dec-25 47.00	0.36	-	-	-	40.49	-0.04	-	25
Dec-25 48.00	0.40	-	-	-	39.76	-0.05	-	50
Dec-25 49.00	0.44	-	-	-	39.02	-0.05	-	25
Dec-25 50.00	0.48	-	-	-	38.29	-0.05	-	501
Dec-25 52.00	0.61	-	-	-	36.82	-0.07	-	29
Dec-25 54.00	0.74	-	-	-	35.35	-0.08	-	25
Dec-25 56.00	0.88	-	-	-	33.88	-0.10	-	50
Dec-25 58.00	1.09	-	-	-	32.41	-0.13	-	125
Dec-25 60.00	1.29	-	-	-	30.94	-0.15	-	185
Dec-25 62.00	1.57	-	-	-	29.47	-0.18	-	91
Dec-25 64.00	1.89	-	-	-	28.00	-0.22	-	115
Dec-25 66.00	2.27	-	-	-	26.53	-0.26	-	75
Dec-25 68.00	2.72	-	-	-	25.06	-0.32	-	26
Dec-25 70.00	3.28	-	-	-	23.59	-0.38	-	26
Dec-25 72.00	3.92	-	-	-	22.12	-0.45	-	2
Dec-25 74.00	4.96	-	-	-	21.75	-0.53	-	1
Mar-26 44.00	0.45	-	-	-	38.14	-0.04	-	1
Mar-26 46.00	0.54	-	-	-	36.98	-0.05	-	25
Mar-26 50.00	0.82	-	-	-	34.65	-0.08	-	1
Mar-26 68.00	3.68	-	-	-	24.17	-0.34	-	1
Mar-26 72.00	5.00	-	-	-	21.84	-0.45	-	5
Jun-26 50.00	1.03	-	-	-	32.11	-0.09	-	28
Jun-26 52.00	1.26	-	-	-	31.17	-0.10	-	27
Jun-26 60.00	2.42	-	-	-	27.40	-0.20	-	43
Jun-26 62.00	2.78	-	-	-	26.46	-0.23	-	49
Jun-26 64.00	3.27	-	-	-	25.52	-0.26	-	28
Jun-26 70.00	5.01	-	-	-	22.69	-0.39	-	2
Jun-26 72.00	5.72	-	-	-	21.75	-0.45	-	9
Sep-26 64.00	3.97	-	-	-	24.98	-0.29	-	25
Sep-26 66.00	4.53	-	-	-	24.20	-0.32	-	25
Sep-26 68.00	5.22	-	-	-	23.43	-0.36	-	25
Sep-26 70.00	5.90	-	-	-	22.65	-0.41	-	25
Dec-26 62.00	3.97	-	-	-	25.51	-0.26	-	2
Dec-26 68.00	5.81	-	-	-	23.43	-0.36	-	1
Jun-27 44.00	1.19	-	-	-	29.51	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.97	-	-	-	22.31	0.24	-	2

	Previous Close	28.57		10/07/25
	ARCELORMITTAL Close	29.59		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 28.00	1.70	-	-	-	33.83	0.87	-	1
Jul-25 29.00	0.92	-	-	-	32.53	0.67	-	5
Aug-25 27.00	3.03	-	-	-	36.65	0.81	-	20
Aug-25 30.00	1.08	0.93	0.93	0.93	33.07	0.48	1	1
Sep-25 21.00	8.73	-	-	-	42.11	0.97	-	2
Sep-25 28.00	2.69	-	-	-	33.44	0.68	-	16
Sep-25 29.00	2.05	-	-	-	32.20	0.59	-	9
Sep-25 30.00	1.52	-	-	-	31.41	0.50	-	5
Sep-25 31.00	1.11	-	-	-	31.26	0.41	-	1
Sep-25 34.00	0.37	-	-	-	30.82	0.18	-	5
Dec-25 21.00	9.01	-	-	-	41.16	0.93	-	2
Dec-25 24.00	6.42	-	-	-	38.02	0.84	-	13
Dec-25 25.00	5.63	-	-	-	36.97	0.80	-	2
Dec-25 26.00	4.87	-	-	-	35.92	0.76	-	1
Dec-25 27.00	4.17	3.85	3.85	3.85	34.87	0.71	2	8
Dec-25 28.00	3.51	-	-	-	33.83	0.65	-	9
Dec-25 30.00	2.38	-	-	-	32.11	0.53	-	5
Dec-25 31.00	1.95	-	-	-	32.00	0.46	-	6
Dec-25 32.00	1.61	-	-	-	31.89	0.40	-	50
Dec-25 34.00	1.05	-	-	-	31.66	0.30	-	3
Mar-26 19.50	10.56	-	-	-	40.76	0.93	-	1
Mar-26 27.00	4.77	-	-	-	34.84	0.68	-	5
Mar-26 30.00	3.11	-	-	-	32.78	0.54	-	10
Jun-26 24.00	7.20	-	-	-	36.22	0.79	-	1
Jun-26 25.00	6.52	-	-	-	35.62	0.75	-	1
Jun-26 30.00	3.63	-	-	-	32.87	0.56	-	20
Jun-29 24.00	9.86	-	-	-	33.54	0.75	-	1
Dec-29 30.00	7.71	-	-	-	32.71	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	-	-	-	-	39.14	-	-	7
Jul-25 25.00	-	-	-	-	37.85	-	-	2
Jul-25 26.00	-	-	-	-	36.55	-0.01	-	7
Jul-25 29.00	0.32	0.40	0.40	0.40	32.66	-0.33	1	1
Aug-25 25.00	0.11	0.17	0.17	0.17	38.12	-0.07	1	6
Aug-25 26.00	0.21	-	-	-	36.82	-0.12	-	20
Sep-25 20.00	0.03	-	-	-	42.77	-0.01	-	1
Sep-25 23.00	0.14	-	-	-	39.06	-0.06	-	4
Sep-25 24.00	0.22	-	-	-	37.82	-0.09	-	6
Sep-25 25.00	0.33	-	-	-	36.58	-0.13	-	5
Sep-25 26.00	0.48	-	-	-	35.34	-0.18	-	10
Sep-25 27.00	0.69	-	-	-	34.10	-0.24	-	2
Dec-25 15.50	0.04	-	-	-	46.01	-0.01	-	4
Dec-25 16.50	0.06	-	-	-	44.96	-0.02	-	2
Dec-25 20.00	0.23	-	-	-	41.30	-0.06	-	7
Dec-25 21.00	0.32	-	-	-	40.25	-0.08	-	3
Dec-25 22.00	0.43	-	-	-	39.20	-0.10	-	6
Dec-25 23.00	0.57	-	-	-	38.15	-0.13	-	14
Dec-25 25.00	0.94	-	-	-	36.06	-0.21	-	1
Dec-25 26.00	1.18	-	-	-	35.01	-0.25	-	96
Dec-25 27.00	1.47	-	-	-	33.96	-0.30	-	1
Mar-26 25.00	1.38	-	-	-	35.45	-0.23	-	3
Mar-26 28.00	2.39	2.47	2.47	2.47	33.08	-0.37	10	-
Jun-26 24.00	1.44	-	-	-	34.95	-0.21	-	1
Jun-26 27.00	2.44	-	-	-	33.16	-0.33	-	10
Jun-26 30.00	3.80	-	-	-	31.60	-0.45	-	10

	Previous Close	5.18		10/07/25
	ATRESMEDIA Close	5.12		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.20	-	-	-	19.94	0.67	-	1
Aug-25 5.50	0.01	-	-	-	17.44	0.11	-	1
Dec-25 3.00	2.14	-	-	-	25.19	1.00	-	1
Dec-25 5.50	0.14	-	-	-	20.37	0.34	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.04	-	-	-	13.86	-0.27	-	1
Sep-25 5.50	0.39	-	-	-	13.36	-0.90	-	4
Dec-25 4.90	0.19	-	-	-	17.55	-0.42	-	2
Dec-25 5.00	0.24	-	-	-	17.35	-0.49	-	10
Dec-25 6.25	1.26	-	-	-	15.49	-0.98	-	10
Mar-26 5.75	0.84	-	-	-	18.90	-0.80	-	1

	Previous Close	3.05		10/07/25
	B.SABADELL Close	3.01		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.70	0.31	-	-	-	30.84	0.99	-	3
Jul-25 2.80	0.21	-	-	-	30.52	0.95	-	52
Aug-25 2.80	0.25	-	-	-	30.88	0.79	-	8
Aug-25 2.90	0.18	-	-	-	30.55	0.67	-	2
Aug-25 3.00	0.12	-	-	-	30.23	0.54	-	2,500
Sep-25 2.00	1.01	-	-	-	33.60	1.00	-	6
Sep-25 2.60	0.43	-	-	-	31.60	0.90	-	1
Sep-25 2.70	0.35	-	-	-	31.27	0.83	-	600
Sep-25 2.90	0.21	-	-	-	30.61	0.64	-	10
Sep-25 3.00	0.15	-	-	-	30.27	0.53	-	7
Sep-25 3.10	0.11	-	-	-	30.20	0.42	-	101
Dec-25 2.60	0.46	-	-	-	31.05	0.81	-	5
Dec-25 2.90	0.27	-	-	-	30.42	0.59	-	10
Dec-25 3.20	0.15	-	-	-	29.95	0.39	-	10
Mar-26 3.00	0.27	0.29	0.29	0.29	31.61	0.52	8	8
Mar-26 3.30	0.16	-	-	-	31.28	0.37	-	5
Jun-26 3.30	0.20	-	-	-	32.17	0.39	-	4
Jun-26 3.40	0.17	-	-	-	32.07	0.35	-	6
Jun-26 3.60	0.13	-	-	-	31.87	0.28	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.50	-	-	-	-	31.21	-	-	1
Jul-25 2.60	-	-	-	-	30.89	-	-	1
Jul-25 2.70	-	-	-	-	30.57	-0.01	-	23
Jul-25 2.80	-	-	-	-	30.25	-0.05	-	34
Jul-25 2.90	0.02	-	-	-	29.92	-0.20	-	11
Jul-25 3.00	0.05	-	-	-	29.60	-0.47	-	1
Aug-25 2.60	0.01	-	-	-	30.71	-0.06	-	1
Aug-25 2.70	0.02	-	-	-	30.39	-0.12	-	1
Aug-25 2.90	0.06	-	-	-	29.74	-0.33	-	5
Aug-25 3.20	0.23	-	-	-	29.29	-0.73	-	2
Sep-25 1.80	-	-	-	-	31.25	-	-	4
Sep-25 2.40	0.01	-	-	-	29.26	-0.05	-	16
Sep-25 2.50	0.02	-	-	-	28.93	-0.09	-	4
Sep-25 2.60	0.03	-	-	-	28.59	-0.14	-	29
Sep-25 2.70	0.05	-	-	-	28.26	-0.22	-	368
Sep-25 2.80	0.08	-	-	-	27.93	-0.32	-	2
Sep-25 2.90	0.12	-	-	-	27.60	-0.42	-	24
Sep-25 3.00	0.17	-	-	-	27.26	-0.53	-	6
Dec-25 1.60	-	-	-	-	27.01	-	-	10,000
Dec-25 2.20	0.01	-	-	-	25.75	-0.03	-	5,248
Dec-25 2.30	0.01	-	-	-	25.54	-0.06	-	40
Dec-25 2.50	0.04	-	-	-	25.12	-0.14	-	211
Dec-25 2.60	0.06	-	-	-	24.91	-0.19	-	424
Dec-25 2.70	0.08	-	-	-	24.70	-0.26	-	1
Dec-25 2.80	0.12	-	-	-	24.49	-0.34	-	16
Mar-26 2.00	0.01	-	-	-	25.93	-0.03	-	2
Mar-26 2.40	0.05	-	-	-	25.27	-0.16	-	1
Mar-26 2.90	0.23	-	-	-	24.44	-0.46	-	1

	Previous Close	11.61		10/07/25
	BANKINTER Close	11.50		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.40	-	-	-	26.87	0.52	-	22
Sep-25 10.50	1.22	-	-	-	28.45	0.79	-	100
Sep-25 11.00	0.85	-	-	-	27.30	0.68	-	30
Sep-25 11.50	0.55	-	-	-	26.16	0.53	-	50
Dec-25 7.75	3.81	-	-	-	31.62	0.99	-	49
Dec-25 8.00	3.57	-	-	-	31.19	0.98	-	12
Dec-25 8.25	3.33	-	-	-	30.76	0.97	-	2
Dec-25 8.50	3.09	-	-	-	30.33	0.96	-	10
Dec-25 9.00	2.63	-	-	-	29.48	0.93	-	5
Dec-25 9.25	2.40	-	-	-	29.05	0.91	-	3
Dec-25 9.50	2.19	-	-	-	28.62	0.89	-	13
Dec-25 12.00	0.53	-	-	-	24.68	0.44	-	11
Dec-25 12.50	0.35	-	-	-	24.16	0.33	-	50
Mar-26 8.50	3.11	-	-	-	28.70	0.95	-	3
Mar-26 11.00	1.16	-	-	-	25.51	0.63	-	25
Jun-26 12.00	0.80	-	-	-	24.97	0.46	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	-	-	-	-	28.61	-0.02	-	10
Jul-25 11.00	0.03	-	-	-	27.00	-0.13	-	5
Aug-25 9.25	0.01	-	-	-	32.56	-0.01	-	10
Aug-25 11.50	0.36	-	-	-	25.39	-0.48	-	10
Sep-25 6.00	-	-	-	-	37.16	-	-	4
Sep-25 7.50	-	-	-	-	33.72	-	-	1
Sep-25 7.75	-	-	-	-	33.15	-	-	1
Sep-25 8.00	-	-	-	-	32.58	-	-	5
Sep-25 8.75	0.01	-	-	-	30.86	-0.02	-	1
Sep-25 9.25	0.03	-	-	-	29.71	-0.04	-	6
Sep-25 9.50	0.04	-	-	-	29.14	-0.06	-	10
Sep-25 10.50	0.16	-	-	-	26.85	-0.20	-	4
Sep-25 11.00	0.29	-	-	-	25.70	-0.32	-	19
Sep-25 11.50	0.48	-	-	-	24.56	-0.47	-	1
Sep-25 13.00	1.54	-	-	-	22.17	-0.90	-	5
Dec-25 5.25	-	-	-	-	33.70	-	-	500
Dec-25 6.00	-	-	-	-	32.42	-	-	6
Dec-25 6.50	-	-	-	-	31.57	-	-	1,000
Dec-25 7.50	0.01	-	-	-	29.86	-0.02	-	5
Dec-25 8.00	0.03	-	-	-	29.00	-0.03	-	35
Dec-25 9.00	0.09	-	-	-	27.29	-0.09	-	3
Dec-25 9.50	0.16	-	-	-	26.43	-0.14	-	10
Dec-25 10.00	0.26	-	-	-	25.58	-0.21	-	110
Dec-25 10.50	0.39	-	-	-	24.72	-0.30	-	1
Dec-25 11.00	0.57	-	-	-	23.87	-0.40	-	3
Dec-25 11.50	0.81	-	-	-	23.01	-0.52	-	25
Dec-25 12.00	1.11	-	-	-	22.49	-0.63	-	4
Mar-26 5.50	-	-	-	-	31.04	-	-	3
Mar-26 8.00	0.06	-	-	-	27.85	-0.05	-	2
Mar-26 8.50	0.11	-	-	-	27.21	-0.08	-	10
Mar-26 9.00	0.17	-	-	-	26.57	-0.13	-	11
Mar-26 9.50	0.26	-	-	-	25.94	-0.18	-	4
Jun-26 7.75	0.10	-	-	-	28.10	-0.07	-	5
Jun-26 11.50	1.21	-	-	-	24.62	-0.49	-	10
Jun-27 11.00	1.67	-	-	-	27.05	-0.44	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.01	-	-	-	34.18	0.99	-	51

	Previous Close	13.60		10/07/25
	BBVA Close	13.35		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 12.50	0.85	-	-	-	33.13	1.00	-	1
Jul-25 w2 13.50	0.02	0.08	0.08	0.08	27.35	0.22	2	10
Jul-25 8.25	5.10	-	-	-	59.19	1.00	-	1
Jul-25 11.50	1.86	-	-	-	39.15	1.00	-	150
Jul-25 12.00	1.36	-	-	-	36.07	0.98	-	303
Jul-25 12.50	0.88	-	-	-	32.98	0.92	-	1
Jul-25 13.00	0.45	-	-	-	29.90	0.74	-	347
Jul-25 13.50	0.15	-	-	-	27.58	0.40	-	120
Jul-25 14.00	0.03	-	-	-	27.04	0.12	-	512
Jul-25 14.50	-	-	-	-	26.51	0.02	-	131
Aug-25 13.50	0.40	-	-	-	27.05	0.47	-	39
Aug-25 14.00	0.22	-	-	-	26.91	0.31	-	105
Aug-25 14.50	0.11	-	-	-	26.77	0.18	-	40
Sep-25 8.50	4.90	-	-	-	49.89	0.99	-	2
Sep-25 8.75	4.65	-	-	-	48.65	0.98	-	2
Sep-25 9.00	4.41	-	-	-	47.40	0.98	-	1
Sep-25 9.25	4.17	-	-	-	46.16	0.97	-	100
Sep-25 9.50	3.92	-	-	-	44.92	0.97	-	10
Sep-25 9.75	3.68	-	-	-	43.68	0.96	-	878
Sep-25 10.00	3.44	-	-	-	42.44	0.95	-	639
Sep-25 10.50	2.97	-	-	-	39.95	0.93	-	1,250
Sep-25 11.00	2.51	-	-	-	37.47	0.90	-	14
Sep-25 11.50	2.06	-	-	-	34.98	0.86	-	102
Sep-25 12.00	1.63	-	-	-	32.50	0.80	-	250
Sep-25 12.50	1.23	-	-	-	30.01	0.72	-	2,925
Sep-25 13.00	0.86	-	-	-	27.53	0.62	3,000	2,884
Sep-25 13.50	0.57	-	-	-	25.76	0.50	-	1,576
Sep-25 14.00	0.37	0.44	0.44	0.44	25.64	0.37	1	164
Sep-25 14.50	0.23	-	-	-	25.53	0.26	-	140
Sep-25 15.00	0.13	-	-	-	25.42	0.17	-	5
Sep-25 15.50	0.07	-	-	-	25.31	0.11	-	2
Sep-25 16.50	0.02	-	-	-	25.08	0.03	-	10
Sep-25 17.00	0.01	-	-	-	24.97	0.02	-	80
Sep-25 17.50	-	-	-	-	24.86	0.01	-	10
Dec-25 7.50	5.90	-	-	-	49.67	0.99	-	50
Dec-25 7.75	5.66	-	-	-	48.72	0.98	-	100
Dec-25 8.00	5.41	-	-	-	47.78	0.98	-	14
Dec-25 8.50	4.93	-	-	-	45.90	0.97	-	1
Dec-25 8.75	4.69	-	-	-	44.95	0.96	-	105
Dec-25 9.00	4.46	-	-	-	44.01	0.96	-	2
Dec-25 9.25	4.22	-	-	-	43.07	0.95	-	102
Dec-25 9.50	3.98	-	-	-	42.13	0.94	-	152
Dec-25 9.75	3.76	-	-	-	41.18	0.93	-	161
Dec-25 10.00	3.53	-	-	-	40.24	0.91	-	25
Dec-25 10.50	3.08	-	-	-	38.36	0.88	-	2,101
Dec-25 11.00	2.65	-	-	-	36.47	0.84	-	10,127
Dec-25 11.50	2.23	-	-	-	34.59	0.80	-	257
Dec-25 12.00	1.83	-	-	-	32.70	0.74	-	10,254
Dec-25 12.50	1.47	-	-	-	30.81	0.67	-	684
Dec-25 13.00	1.12	-	-	-	28.93	0.59	-	5,246
Dec-25 13.50	0.84	-	-	-	27.55	0.51	-	467
Dec-25 14.00	0.64	-	-	-	27.37	0.42	-	300,317
Dec-25 14.50	0.48	-	-	-	27.18	0.34	-	32,080
Dec-25 15.00	0.35	-	-	-	26.99	0.27	-	20,106
Dec-25 15.50	0.26	-	-	-	26.80	0.21	-	43
Dec-25 16.00	0.18	-	-	-	26.62	0.16	-	82
Dec-25 16.50	0.13	-	-	-	26.43	0.12	-	34
Dec-25 17.00	0.08	-	-	-	26.24	0.09	-	10
Dec-25 17.50	0.06	-	-	-	26.06	0.06	-	19
Mar-26 7.25	6.16	-	-	-	46.83	0.98	-	6
Mar-26 8.25	5.20	-	-	-	43.81	0.96	-	1
Mar-26 9.00	4.51	-	-	-	41.54	0.93	-	3,205
Mar-26 9.25	4.28	-	-	-	40.79	0.92	-	325
Mar-26 9.50	4.06	-	-	-	40.03	0.90	-	25
Mar-26 10.00	3.63	-	-	-	38.52	0.87	-	25
Mar-26 10.50	3.21	-	-	-	37.01	0.84	-	75
Mar-26 11.00	2.80	-	-	-	35.50	0.80	-	125
Mar-26 11.50	2.42	-	-	-	33.99	0.75	-	25
Mar-26 12.00	2.05	-	-	-	32.48	0.70	-	4,014
Mar-26 12.50	1.71	-	-	-	30.97	0.64	-	314
Mar-26 13.00	1.39	-	-	-	29.46	0.58	-	310
Mar-26 13.50	1.12	-	-	-	28.33	0.52	-	300
Mar-26 14.00	0.91	-	-	-	28.11	0.45	-	1,455
Mar-26 14.50	0.75	-	-	-	27.88	0.39	-	150
Mar-26 15.50	0.47	-	-	-	27.43	0.28	-	200
Mar-26 16.00	0.37	-	-	-	27.21	0.23	-	450
Mar-26 16.50	0.29	-	-	-	26.98	0.19	-	175
Jun-26 7.75	5.68	-	-	-	44.07	0.97	-	150
Jun-26 8.25	5.21	-	-	-	42.71	0.95	-	150
Jun-26 8.50	4.98	-	-	-	42.03	0.94	-	150
Jun-26 8.75	4.75	-	-	-	41.35	0.93	-	300
Jun-26 9.00	4.52	-	-	-	40.67	0.92	-	350
Jun-26 9.25	4.31	-	-	-	39.99	0.91	-	225
Jun-26 9.50	4.09	-	-	-	39.31	0.89	-	225
Jun-26 9.75	3.88	-	-	-	38.63	0.88	-	150
Jun-26 10.00	3.66	-	-	-	37.95	0.86	-	25
Jun-26 10.50	3.26	-	-	-	36.59	0.83	-	50
Jun-26 11.00	2.87	-	-	-	35.23	0.78	-	129
Jun-26 11.50	2.49	-	-	-	33.86	0.74	-	2,750
Jun-26 12.00	2.15	-	-	-	32.50	0.69	-	202
Jun-26 12.50	1.81	-	-	-	31.14	0.64	-	50
Jun-26 13.00	1.51	-	-	-	29.78	0.58	-	25
Jun-26 14.00	1.04	-	-	-	28.49	0.46	-	9,000
Sep-26 8.50	4.98	-	-	-	39.38	0.94	-	450
Sep-26 8.75	4.75	-	-	-	38.85	0.93	-	300
Sep-26 9.00	4.53	-	-	-	38.31	0.92	-	650
Sep-26 9.25	4.32	-	-	-	37.77	0.90	-	600
Sep-26 9.50	4.11	-	-	-	37.24	0.88	-	700
Sep-26 9.75	3.90	-	-	-	36.70	0.87	-	500
Sep-26 10.00	3.69	-	-	-	36.16	0.85	-	325
Sep-26 10.50	3.31	-	-	-	35.09	0.81	-	75
Sep-26 11.00	2.94	-	-	-	34.02	0.77	-	50
Sep-26 11.50	2.57	-	-	-	32.94	0.72	-	25
Sep-26 12.50	1.93	-	-	-	30.80	0.63	-	200
Sep-26 13.00	1.65	-	-	-	29.72	0.58	-	75
Sep-26 13.50	1.40	-	-	-	28.89	0.52	-	75
Sep-26 14.00	1.19	-	-	-	28.63	0.47	-	75
Sep-26 14.50	1.02	-	-	-	28.37	0.42	-	75
Dec-26 8.75	4.76	-	-	-	38.54	0.92	-	150
Dec-26 9.00	4.54	-	-	-	38.08	0.91	-	5,150
Dec-26 9.75	3.92	-	-	-	36.67	0.86	-	25
Dec-26 10.00	3.73	-	-	-	36.20	0.84	-	36
Dec-26 10.50	3.35	-	-	-	35.27	0.80	-	4
Dec-26 11.00	2.99	-	-	-	34.33	0.76	-	50
Dec-26 11.50	2.66	-	-	-	33.39	0.71	-	1
Dec-26 12.00	2.34	-	-	-	32.46	0.67	-	25
Dec-26 12.50	2.04	-	-	-	31.52	0.62	-	26
Dec-26 13.00	1.77	-	-	-	30.59	0.58	-	25
Dec-26 16.00	0.72	-	-	-	28.34	0.32	3,000	3,000
Mar-27 10.00	3.80	-	-	-	35.88	0.82	-	25
Mar-27 11.50	2.78	-	-	-	33.33	0.70	-	150
Mar-27 12.00	2.47	-	-	-	32.48	0.66	-	25
Mar-27 13.00	1.92	-	-	-	30.78	0.58	-	1
Mar-27 16.00	0.85	-	-	-	28.40	0.34	-	150
Mar-27 16.50	0.73	-	-	-	28.07	0.30	-	250
Jun-27 8.25	5.22	-	-	-	38.79	0.94	-	16
Jun-27 8.50	5.00	-	-	-	38.38	0.93	-	100
Jun-27 9.00	4.58	-	-	-	37.56	0.90	-	25
Jun-27 11.50	2.80	-	-	-	33.44	0.70	-	25
Jun-27 12.00	2.49	-	-	-	32.61	0.66	-	25
Jun-27 12.50	2.22	-	-	-	31.79	0.62	-	25
Jun-27 13.00	1.96	-	-	-	30.97	0.58	-	1
Dec-27 6.75	6.64	-	-	-	41.38	0.99	-	300
Dec-27 7.00	6.39	-	-	-	40.99	0.99	-	150
Dec-27 7.25	6.16	-	-	-	40.60	0.98	-	150
Dec-27 7.50	5.92	-	-	-	40.20	0.97	-	150
Dec-27 7.75	5.69	-	-	-	39.81	0.96	-	150
Dec-27 10.00	3.90	-	-	-	36.27	0.81	-	7,543
Dec-27 11.00	3.26	-	-	-	34.70	0.73	-	150
Dec-27 11.50	2.95	-	-	-	33.91	0.69	-	26
Dec-27 16.00	1.12	-	-	-	29.41	0.38	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 13.50	0.17	-	-	-	27.18	-0.78	-	3
Jul-25 8.75	-	-	-	-	56.09	-	-	10
Jul-25 9.25	-	-	-	-	53.01	-	-	10
Jul-25 9.50	-	-	-	-	51.46	-	-	10
Jul-25 11.00	-	-	-	-	42.21	-	-	110
Jul-25 11.50	-	-	-	-	39.13	-	-	32
Jul-25 12.00	0.01	-	-	-	36.05	-0.02	-	7,677
Jul-25 12.50	0.03	-	-	-	32.96	-0.08	-	94
Jul-25 13.00	0.10	0.05	0.05	0.05	29.88	-0.26	2	224
Jul-25 13.50	0.30	0.22	0.22	0.19	27.56	-0.60	40	40
Jul-25 14.00	0.68	-	-	-	27.02	-0.88	-	12
Jul-25 14.50	1.15	-	-	-	26.49	-0.99	-	155
Jul-25 15.00	1.65	-	-	-	25.95	-1.00	-	150
Aug-25 w1 12.50	0.12	-	-	-	32.88	-0.19	-	10
Aug-25 w1 13.50	0.44	-	-	-	27.62	-0.55	-	10
Aug-25 9.25	0.01	-	-	-	51.43	-0.01	-	20
Aug-25 9.50	0.01	-	-	-	49.95	-0.01	-	10
Aug-25 10.00	0.02	-	-	-	46.98	-0.02	-	10
Aug-25 10.50	0.03	-	-	-	44.01	-0.03	-	2
Aug-25 12.00	0.12	-	-	-	35.09	-0.15	-	703
Aug-25 12.50	0.20	0.16	0.16	0.16	32.12	-0.24	14	176
Aug-25 13.00	0.32	-	-	-	29.15	-0.36	-	6
Aug-25 13.50	0.53	-	-	-	27.03	-0.53	-	158
Aug-25 15.00	1.68	-	-	-	26.62	-0.92	-	150
Sep-25 6.00	-	-	-	-	61.94	-	-	27,511
Sep-25 6.50	-	-	-	-	59.46	-	-	5
Sep-25 6.75	-	-	-	-	58.21	-	-	2,000
Sep-25 7.50	0.01	-	-	-	54.49	-0.01	-	59
Sep-25 7.75	0.01	-	-	-	53.25	-0.01	-	190
Sep-25 8.00	0.01	-	-	-	52.00	-0.01	-	111
Sep-25 8.25	0.01	-	-	-	50.76	-0.01	-	10
Sep-25 8.50	0.02	-	-	-	49.52	-0.01	-	10
Sep-25 8.75	0.02	-	-	-	48.28	-0.02	-	45
Sep-25 9.00	0.02	-	-	-	47.03	-0.02	-	304
Sep-25 9.25	0.03	-	-	-	45.79	-0.03	-	604
Sep-25 9.50	0.04	-	-	-	44.55	-0.03	-	450
Sep-25 9.75	0.04	-	-	-	43.31	-0.04	-	210
Sep-25 10.00	0.05	-	-	-	42.07	-0.05	-	223
Sep-25 10.50	0.08	-	-	-	39.58	-0.07	-	324
Sep-25 11.00	0.11	-	-	-	37.10	-0.10	-	210
Sep-25 11.50	0.16	-	-	-	34.61	-0.14	-	118
Sep-25 12.00	0.23	-	-	-	32.13	-0.20	-	10,155
Sep-25 12.50	0.32	-	-	-	29.64	-0.28	-	16
Sep-25 13.00	0.46	-	-	-	27.16	-0.38	-	21
Sep-25 13.50	0.66	0.61	0.61	0.61	25.39	-0.51	1	2
Sep-25 14.50	1.33	-	-	-	25.16	-0.75	-	10
Dec-25 3.20	-	-	-	-	63.96	-	-	10
Dec-25 4.20	-	-	-	-	60.19	-	-	100
Dec-25 4.30	-	-	-	-	59.81	-	-	100
Dec-25 4.40	-	-	-	-	59.43	-	-	200
Dec-25 4.50	-	-	-	-	59.06	-	-	200
Dec-25 4.60	-	-	-	-	58.68	-	-	200
Dec-25 4.70	-	-	-	-	58.30	-	-	200
Dec-25 4.80	-	-	-	-	57.93	-	-	100
Dec-25 4.90	-	-	-	-	57.55	-	-	200
Dec-25 5.00	0.01	-	-	-	57.17	-	-	1,500
Dec-25 5.25	0.01	-	-	-	56.23	-	-	100
Dec-25 5.50	0.01	-	-	-	55.29	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	53.40	-0.01	-	42
Dec-25 6.25	0.02	-	-	-	52.46	-0.01	-	2,953
Dec-25 6.50	0.02	-	-	-	51.52	-0.01	-	10
Dec-25 6.75	0.03	-	-	-	50.57	-0.02	-	10
Dec-25 7.00	0.03	-	-	-	49.63	-0.02	-	51,810
Dec-25 7.25	0.04	-	-	-	48.69	-0.02	-	150
Dec-25 7.50	0.05	-	-	-	47.75	-0.03	-	2,554
Dec-25 7.75	0.06	-	-	-	46.80	-0.03	-	10
Dec-25 8.00	0.07	-	-	-	45.86	-0.04	-	48,012
Dec-25 8.25	0.08	-	-	-	44.92	-0.04	-	224
Dec-25 8.50	0.09	-	-	-	43.98	-0.05	-	71
Dec-25 8.75	0.11	-	-	-	43.03	-0.06	-	542
Dec-25 9.00	0.13	-	-	-	42.09	-0.07	-	55
Dec-25 9.25	0.14	-	-	-	41.15	-0.08	-	134
Dec-25 9.50	0.16	-	-	-	40.21	-0.09	-	667
Dec-25 9.75	0.18	-	-	-	39.26	-0.10	-	152
Dec-25 10.00	0.21	-	-	-	38.32	-0.12	-	52,717
Dec-25 10.50	0.27	-	-	-	36.44	-0.15	-	260
Dec-25 11.00	0.35	-	-	-	34.55	-0.19	-	11,866
Dec-25 11.50	0.44	-	-	-	32.67	-0.23	-	38
Dec-25 12.00	0.56	-	-	-	30.78	-0.29	-	60,750
Dec-25 12.50	0.69	-	-	-	28.89	-0.36	-	320,000
Dec-25 13.00	0.86	-	-	-	27.01	-0.44	-	773
Dec-25 13.50	1.09	-	-	-	25.63	-0.53	-	1
Dec-25 14.00	1.41	-	-	-	25.45	-0.62	-	100
Mar-26 6.00	0.03	-	-	-	48.58	-0.02	-	4
Mar-26 7.00	0.07	-	-	-	45.55	-0.03	-	2
Mar-26 7.25	0.08	-	-	-	44.80	-0.04	-	66,000
Mar-26 7.50	0.10	-	-	-	44.04	-0.04	-	75,015
Mar-26 8.00	0.13	-	-	-	42.53	-0.06	-	8,024
Mar-26 8.25	0.15	-	-	-	41.78	-0.06	-	103,000
Mar-26 8.50	0.17	-	-	-	41.02	-0.07	-	29,103
Mar-26 8.75	0.19	-	-	-	40.27	-0.08	-	5
Mar-26 9.00	0.21	-	-	-	39.51	-0.09	-	235
Mar-26 9.25	0.24	-	-	-	38.76	-0.10	-	25
Mar-26 9.50	0.28	-	-	-	38.00	-0.12	-	225
Mar-26 9.75	0.31	-	-	-	37.25	-0.13	-	125
Mar-26 10.00	0.34	-	-	-	36.49	-0.14	-	10
Mar-26 10.50	0.42	-	-	-	34.98	-0.18	-	208
Mar-26 11.00	0.51	0.44	0.44	0.44	33.47	-0.21	14	5
Mar-26 11.50	0.63	-	-	-	31.96	-0.26	-	150
Mar-26 12.00	0.76	-	-	-	30.45	-0.31	-	4,010
Mar-26 12.50	0.92	-	-	-	28.94	-0.37	-	180
Mar-26 13.00	1.09	-	-	-	27.43	-0.43	-	778
Mar-26 14.00	1.62	-	-	-	26.08	-0.57	-	4
Jun-26 5.25	0.04	-	-	-	48.33	-0.02	-	1
Jun-26 7.00	0.13	-	-	-	43.57	-0.05	-	23,800
Jun-26 7.25	0.15	-	-	-	42.89	-0.06	-	155
Jun-26 7.50	0.18	-	-	-	42.21	-0.06	-	14,800
Jun-26 7.75	0.20	-	-	-	41.53	-0.07	-	3,050
Jun-26 8.00	0.22	-	-	-	40.85	-0.08	-	4,593
Jun-26 8.50	0.28	-	-	-	39.49	-0.10	-	25
Jun-26 8.75	0.32	-	-	-	38.81	-0.11	-	75
Jun-26 9.00	0.35	-	-	-	38.13	-0.13	-	2,750
Jun-26 9.25	0.38	-	-	-	37.45	-0.14	-	275
Jun-26 9.50	0.43	-	-	-	36.77	-0.15	-	585
Jun-26 9.75	0.48	-	-	-	36.09	-0.17	-	1,159
Jun-26 10.00	0.52	-	-	-	35.41	-0.18	-	5,762
Jun-26 10.50	0.62	-	-	-	34.05	-0.22	-	3,735
Jun-26 11.00	0.75	-	-	-	32.69	-0.26	-	993
Jun-26 11.50	0.88	-	-	-	31.32	-0.30	-	2,752
Jun-26 12.00	1.04	-	-	-	29.96	-0.35	-	410
Jun-26 12.50	1.21	-	-	-	28.60	-0.41	-	804
Jun-26 13.00	1.42	-	-	-	27.24	-0.46	-	384
Jun-26 13.50	1.66	1.59	1.59	1.59	26.21	-0.53	370	370
Sep-26 6.75	0.12	-	-	-	40.83	-0.05	-	1
Sep-26 9.00	0.39	-	-	-	36.00	-0.13	-	674
Sep-26 9.25	0.44	-	-	-	35.46	-0.15	-	368
Sep-26 9.50	0.49	-	-	-	34.93	-0.16	-	25
Sep-26 9.75	0.54	-	-	-	34.39	-0.18	-	200
Sep-26 10.00	0.59	-	-	-	33.85	-0.19	-	150
Sep-26 10.50	0.71	-	-	-	32.78	-0.22	-	300
Sep-26 11.00	0.85	-	-	-	31.71	-0.26	-	300
Sep-26 12.50	1.35	-	-	-	28.49	-0.40	-	50
Dec-26 5.75	0.09	-	-	-	41.01	-0.03	-	150
Dec-26 6.00	0.11	-	-	-	40.54	-0.04	-	10,150
Dec-26 6.25	0.12	-	-	-	40.08	-0.04	-	150
Dec-26 6.50	0.15	-	-	-	39.61	-0.05	-	13,250
Dec-26 6.75	0.17	-	-	-	39.14	-0.06	-	450
Dec-26 7.00	0.20	-	-	-	38.67	-0.06	-	300
Dec-26 7.25	0.22	-	-	-	38.20	-0.07	-	600
Dec-26 7.50	0.25	-	-	-	37.74	-0.08	-	450
Dec-26 7.75	0.29	-	-	-	37.27	-0.09	-	451
Dec-26 8.00	0.33	-	-	-	36.80	-0.10	-	18,450
Dec-26 8.25	0.37	-	-	-	36.33	-0.11	-	15
Dec-26 8.50	0.40	-	-	-	35.86	-0.12	-	25,000
Dec-26 8.75	0.45	-	-	-	35.39	-0.14	-	311
Dec-26 9.00	0.50	-	-	-	34.93	-0.15	-	5,933
Dec-26 9.25	0.56	-	-	-	34.46	-0.17	-	75
Dec-26 9.50	0.61	-	-	-	33.99	-0.18	-	75
Dec-26 9.75	0.66	-	-	-	33.52	-0.20	-	200
Dec-26 10.00	0.72	-	-	-	33.05	-0.21	-	226
Dec-26 10.50	0.87	-	-	-	32.12	-0.25	-	300
Dec-26 11.00	1.01	-	-	-	31.18	-0.29	-	368
Dec-26 13.00	1.81	-	-	-	27.44	-0.47	-	12,500
Mar-27 8.50	0.47	-	-	-	35.29	-0.13	-	25
Mar-27 8.75	0.53	-	-	-	34.87	-0.15	-	25
Mar-27 9.00	0.58	-	-	-	34.45	-0.16	-	25
Mar-27 9.25	0.64	-	-	-	34.02	-0.17	-	25
Mar-27 9.50	0.69	-	-	-	33.60	-0.19	-	30
Mar-27 9.75	0.75	-	-	-	33.17	-0.20	-	25
Mar-27 10.50	0.97	-	-	-	31.90	-0.25	-	175
Mar-27 11.00	1.12	-	-	-	31.05	-0.29	-	175
Mar-27 16.50	4.25	-	-	-	24.94	-0.75	-	200
Jun-27 4.30	0.05	-	-	-	41.45	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	41.12	-0.02	-	1
Jun-27 4.90	0.08	-	-	-	40.47	-0.03	-	150
Jun-27 5.00	0.09	-	-	-	40.30	-0.03	-	300
Jun-27 5.25	0.11	-	-	-	39.89	-0.03	-	298
Jun-27 7.00	0.30	-	-	-	37.00	-0.08	-	2
Jun-27 8.00	0.47	-	-	-	35.36	-0.13	-	1
Jun-27 8.25	0.52	-	-	-	34.94	-0.14	-	7
Jun-27 9.00	0.69	-	-	-	33.71	-0.18	-	7,000
Jun-27 9.75	0.89	-	-	-	32.47	-0.22	-	175
Jun-27 11.00	1.28	-	-	-	30.41	-0.31	-	75
Jun-27 13.00	2.13	-	-	-	27.12	-0.47	-	570
Dec-27 4.40	0.09	-	-	-	39.89	-0.02	-	1
Dec-27 4.90	0.12	-	-	-	39.10	-0.03	-	150
Dec-27 5.00	0.13	-	-	-	38.94	-0.04	-	150
Dec-27 6.50	0.32	-	-	-	36.59	-0.08	-	10
Dec-27 7.00	0.40	-	-	-	35.80	-0.10	-	150
Dec-27 7.25	0.44	-	-	-	35.41	-0.11	-	150
Dec-27 7.75	0.54	-	-	-	34.62	-0.13	-	1
Dec-27 8.25	0.65	-	-	-	33.83	-0.15	-	150
Dec-27 8.50	0.71	-	-	-	33.44	-0.17	-	6,150
Dec-27 8.75	0.76	-	-	-	33.05	-0.18	-	1
Dec-27 9.00	0.83	-	-	-	32.65	-0.19	-	7,650
Dec-27 9.25	0.90	-	-	-	32.26	-0.21	-	150
Dec-27 9.50	0.98	-	-	-	31.87	-0.22	-	250
Dec-27 9.75	1.05	-	-	-	31.47	-0.24	-	150
Dec-27 10.00	1.12	-	-	-	31.08	-0.25	-	400
Dec-27 10.50	1.28	-	-	-	30.29	-0.28	-	300
Dec-27 11.00	1.47	-	-	-	29.51	-0.32	-	304
Dec-27 12.00	1.86	-	-	-	27.93	-0.39	-	3,150
Dec-27 12.50	2.09	-	-	-	27.15	-0.43	-	150
Dec-27 13.00	2.32	-	-	-	26.36	-0.47	-	175
Dec-27 13.50	2.59	-	-	-	25.72	-0.51	-	150
Dec-27 14.00	2.90	-	-	-	25.42	-0.55	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	2.35	-	-	-	42.23	1.00	-	10
Jul-25 12.50	0.88	-	-	-	32.98	0.91	-	70
Jul-25 13.00	0.45	-	-	-	29.90	0.73	-	120
Jul-25 13.50	0.16	-	-	-	27.58	0.40	-	57
Jul-25 14.00	0.03	-	-	-	27.04	0.13	-	40
Aug-25 11.50	1.95	-	-	-	38.08	0.90	-	30
Aug-25 13.00	0.69	-	-	-	29.17	0.64	-	25
Aug-25 13.50	0.40	-	-	-	27.05	0.47	-	20
Aug-25 14.00	0.22	-	-	-	26.91	0.31	-	27
Sep-25 10.00	3.44	-	-	-	42.44	0.95	-	20
Sep-25 11.00	2.51	-	-	-	37.47	0.89	-	50
Sep-25 13.00	0.86	-	-	-	27.53	0.62	-	20
Sep-25 13.50	0.56	-	-	-	25.76	0.50	-	30
Sep-25 14.00	0.37	-	-	-	25.64	0.37	-	10
Dec-25 11.50	2.14	-	-	-	34.59	0.75	-	20
Dec-25 13.00	1.09	-	-	-	28.93	0.56	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	-	-	-	-	42.21	-	-	12
Jul-25 11.50	-	-	-	-	39.13	-	-	20
Jul-25 12.00	0.01	-	-	-	36.05	-0.02	-	24
Jul-25 12.50	0.03	-	-	-	32.96	-0.08	-	50
Jul-25 13.00	0.10	-	-	-	29.88	-0.26	-	120
Jul-25 13.50	0.30	-	-	-	27.56	-0.59	-	30
Jul-25 14.00	0.68	-	-	-	27.02	-0.87	-	20
Aug-25 11.50	0.07	-	-	-	38.06	-0.09	-	10
Aug-25 12.00	0.12	-	-	-	35.09	-0.15	-	7
Aug-25 12.50	0.20	-	-	-	32.12	-0.24	-	40
Aug-25 13.00	0.32	-	-	-	29.15	-0.36	-	10
Aug-25 14.00	0.84	-	-	-	26.89	-0.69	-	20
Sep-25 8.00	0.01	-	-	-	52.00	-0.01	-	10
Sep-25 9.50	0.04	-	-	-	44.55	-0.03	-	10
Sep-25 10.00	0.05	-	-	-	42.07	-0.05	-	10
Sep-25 10.50	0.08	-	-	-	39.58	-0.07	-	10
Sep-25 11.00	0.11	-	-	-	37.10	-0.10	-	20
Sep-25 11.50	0.16	-	-	-	34.61	-0.14	-	20
Sep-25 12.00	0.23	-	-	-	32.13	-0.20	-	20
Sep-25 12.50	0.32	-	-	-	29.64	-0.27	-	10
Sep-25 13.00	0.45	-	-	-	27.16	-0.38	-	20
Sep-25 13.50	0.65	-	-	-	25.39	-0.50	-	30
Dec-25 10.00	0.21	-	-	-	38.32	-0.11	-	200
Dec-25 11.00	0.35	-	-	-	34.55	-0.18	-	20
Dec-25 13.00	0.86	-	-	-	27.01	-0.43	-	10
Mar-26 12.00	0.75	-	-	-	30.45	-0.30	-	5
Dec-26 10.00	0.72	-	-	-	33.05	-0.21	-	40

	Previous Close	7.78		10/07/25
	CAIXABANK Close	7.56		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.50	0.16	-	-	-	27.18	0.60	-	85
Jul-25 7.75	0.05	-	-	-	26.56	0.28	-	20
Aug-25 7.50	0.29	-	-	-	26.62	0.57	-	1
Aug-25 7.75	0.17	-	-	-	25.99	0.41	-	6
Sep-25 4.20	3.38	-	-	-	42.80	1.00	-	4
Sep-25 5.50	2.09	-	-	-	35.92	0.98	-	25
Sep-25 5.75	1.85	-	-	-	34.60	0.97	-	1
Sep-25 6.50	1.15	-	-	-	30.64	0.89	-	15
Sep-25 6.75	0.93	-	-	-	29.31	0.84	-	5
Sep-25 7.00	0.73	-	-	-	27.99	0.76	-	300
Sep-25 7.25	0.55	-	-	-	26.67	0.67	-	20
Sep-25 7.75	0.26	-	-	-	24.77	0.45	-	8
Sep-25 8.00	0.17	-	-	-	24.45	0.33	-	11
Sep-25 8.50	0.06	-	-	-	23.81	0.15	-	1
Sep-25 9.00	0.02	-	-	-	23.17	0.05	-	100
Dec-25 5.50	2.13	-	-	-	34.06	0.95	-	27
Dec-25 6.00	1.67	-	-	-	31.99	0.91	-	17
Dec-25 6.25	1.45	-	-	-	30.95	0.87	-	5
Dec-25 6.50	1.24	-	-	-	29.92	0.83	-	4,004
Dec-25 6.75	1.04	-	-	-	28.88	0.78	-	20
Dec-25 7.00	0.85	-	-	-	27.85	0.71	-	17
Dec-25 7.25	0.69	-	-	-	26.81	0.64	-	37
Dec-25 7.50	0.53	-	-	-	25.78	0.56	-	155
Dec-25 8.00	0.31	-	-	-	24.95	0.40	-	6
Dec-25 8.25	0.23	-	-	-	24.63	0.32	-	5
Mar-26 6.75	1.16	-	-	-	29.73	0.73	-	5
Mar-26 7.00	0.99	-	-	-	28.88	0.68	-	1
Jun-26 7.50	0.75	-	-	-	27.96	0.56	-	1
Dec-26 7.00	1.16	-	-	-	30.23	0.65	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	-	-	-	-	29.55	-0.04	-	20
Jul-25 7.25	0.02	-	-	-	27.91	-0.15	-	11
Jul-25 7.50	0.09	-	-	-	26.27	-0.40	-	10
Aug-25 6.25	0.01	-	-	-	31.44	-0.02	-	10
Aug-25 6.75	0.03	-	-	-	28.31	-0.09	-	1
Aug-25 7.50	0.19	0.15	0.15	0.15	23.62	-0.43	1	50
Aug-25 7.75	0.32	-	-	-	22.99	-0.61	-	10
Sep-25 3.50	-	-	-	-	45.84	-	-	60,800
Sep-25 3.60	-	-	-	-	45.31	-	-	15,525
Sep-25 3.70	-	-	-	-	44.78	-	-	25
Sep-25 4.90	-	-	-	-	38.44	-	-	4
Sep-25 5.00	-	-	-	-	37.91	-	-	306
Sep-25 5.25	-	-	-	-	36.59	-0.01	-	20
Sep-25 5.50	0.01	-	-	-	35.26	-0.02	-	3
Sep-25 5.75	0.01	-	-	-	33.94	-0.03	-	1
Sep-25 6.25	0.03	-	-	-	31.30	-0.07	-	1
Sep-25 6.50	0.05	-	-	-	29.98	-0.11	-	103
Sep-25 6.75	0.09	-	-	-	28.65	-0.16	-	75
Sep-25 7.00	0.13	-	-	-	27.33	-0.23	-	30
Sep-25 7.25	0.20	-	-	-	26.01	-0.33	-	5
Dec-25 3.30	-	-	-	-	42.59	-	-	450
Dec-25 3.50	-	-	-	-	41.76	-	-	3
Dec-25 4.50	0.01	-	-	-	37.62	-0.02	-	30
Dec-25 5.00	0.03	-	-	-	35.55	-0.03	-	3
Dec-25 5.50	0.06	-	-	-	33.48	-0.07	-	3
Dec-25 6.00	0.11	-	-	-	31.41	-0.13	-	6
Dec-25 6.25	0.14	-	-	-	30.37	-0.16	-	75
Dec-25 6.50	0.19	-	-	-	29.34	-0.21	-	4,265
Dec-25 6.75	0.25	-	-	-	28.30	-0.26	-	51
Dec-25 7.00	0.32	-	-	-	27.27	-0.33	-	3
Dec-25 7.25	0.41	-	-	-	26.23	-0.40	-	269
Mar-26 4.30	0.02	-	-	-	34.85	-0.02	-	126,564
Mar-26 4.50	0.02	-	-	-	34.17	-0.03	-	23,000
Mar-26 5.25	0.07	-	-	-	31.62	-0.07	-	1
Mar-26 5.50	0.09	-	-	-	30.77	-0.09	-	10
Jun-26 3.20	0.01	-	-	-	37.00	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.39	-0.01	-	25
Jun-26 4.90	0.09	-	-	-	31.83	-0.08	-	27
Jun-26 5.50	0.17	-	-	-	30.01	-0.14	-	5
Jun-26 6.00	0.26	-	-	-	28.49	-0.20	-	20,000
Dec-26 5.25	0.20	-	-	-	28.73	-0.14	-	75
Dec-27 3.50	0.07	-	-	-	30.11	-0.05	-	1
Dec-27 4.20	0.15	-	-	-	28.54	-0.09	-	1
Dec-27 5.50	0.41	-	-	-	25.62	-0.22	-	160
Dec-27 5.75	0.49	-	-	-	25.06	-0.25	-	1
Dec-27 6.00	0.56	-	-	-	24.50	-0.29	-	150
Dec-27 6.75	0.85	-	-	-	22.81	-0.40	-	290
Dec-28 4.50	0.34	-	-	-	28.25	-0.15	-	15,000
Dec-29 5.00	0.64	-	-	-	27.79	-0.23	-	16,000

	Previous Close	32.35		10/07/25
	CELLNEX Close	32.30		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 33.00	0.22	-	-	-	25.30	0.29	-	10
Jul-25 34.00	0.05	-	-	-	25.11	0.09	-	3
Jul-25 35.00	0.01	-	-	-	24.91	0.02	-	24
Jul-25 36.00	-	-	-	-	24.71	-	-	4
Aug-25 35.00	0.25	0.20	0.20	0.20	25.77	0.18	1	1,233
Aug-25 37.00	0.05	-	-	-	25.42	0.05	-	1
Sep-25 30.00	3.03	-	-	-	27.89	0.76	-	19
Sep-25 34.00	0.87	-	-	-	26.06	0.36	-	2
Sep-25 35.00	0.59	0.65	0.65	0.65	25.86	0.27	1	1
Sep-25 36.00	0.38	-	-	-	25.66	0.19	-	576
Sep-25 37.00	0.23	-	-	-	25.47	0.13	-	857
Sep-25 38.00	0.14	-	-	-	25.27	0.09	-	6
Sep-25 39.00	0.08	-	-	-	25.08	0.05	-	102
Sep-25 40.00	0.04	-	-	-	24.88	0.03	-	24
Dec-25 32.00	2.57	-	-	-	26.85	0.57	-	4
Dec-25 33.00	2.09	-	-	-	26.53	0.50	-	340
Dec-25 34.00	1.65	-	-	-	26.31	0.43	-	50
Dec-25 35.00	1.32	-	-	-	26.09	0.37	-	25
Dec-25 36.00	1.02	-	-	-	25.88	0.31	-	25
Dec-25 37.00	0.78	-	-	-	25.66	0.25	-	10
Dec-25 40.00	0.32	-	-	-	25.01	0.12	-	50
Dec-25 41.00	0.22	-	-	-	24.79	0.09	-	25
Dec-25 42.00	0.16	-	-	-	24.58	0.07	-	1,000
Dec-25 45.00	0.05	-	-	-	23.93	0.03	-	1,850
Dec-25 49.00	0.01	-	-	-	23.06	-	-	10
Mar-26 33.00	2.74	-	-	-	26.75	0.53	-	1
Mar-26 36.00	1.59	-	-	-	26.00	0.37	-	2
Mar-26 37.00	1.30	-	-	-	25.76	0.32	-	1
Jun-26 36.00	2.14	2.13	2.13	2.13	27.02	0.41	25	25
Jun-26 46.00	0.30	-	-	-	24.55	0.09	-	25
Sep-26 34.00	3.34	-	-	-	28.03	0.51	-	25
Sep-26 35.00	2.92	-	-	-	27.81	0.47	-	25
Sep-26 36.00	2.59	-	-	-	27.58	0.43	-	25
Sep-26 37.00	2.25	-	-	-	27.35	0.39	-	25
Sep-26 38.00	1.94	-	-	-	27.13	0.36	-	25
Sep-26 39.00	1.70	-	-	-	26.90	0.32	-	25
Sep-26 40.00	1.46	-	-	-	26.67	0.29	-	25
Dec-26 28.00	7.00	-	-	-	31.45	0.73	-	75
Dec-26 29.00	6.39	-	-	-	31.00	0.70	-	50
Dec-26 30.00	5.81	-	-	-	30.54	0.66	-	125
Dec-26 31.00	5.24	-	-	-	30.09	0.63	-	100
Dec-26 32.00	4.71	-	-	-	29.64	0.59	-	125
Dec-26 33.00	4.26	-	-	-	29.33	0.56	-	100
Dec-26 34.00	3.81	-	-	-	29.08	0.52	-	120
Dec-26 35.00	3.40	-	-	-	28.83	0.49	-	120
Dec-26 36.00	3.06	-	-	-	28.58	0.45	-	85
Dec-26 37.00	2.72	-	-	-	28.34	0.42	-	50
Dec-26 38.00	2.38	-	-	-	28.09	0.38	-	25
Dec-26 39.00	2.12	-	-	-	27.84	0.35	-	25
Dec-26 40.00	1.87	-	-	-	27.59	0.32	-	25
Dec-26 42.00	1.41	-	-	-	27.10	0.26	-	25
Dec-26 44.00	1.07	-	-	-	26.60	0.21	-	25
Dec-26 45.00	0.90	-	-	-	26.35	0.19	-	25
Dec-26 46.00	0.78	-	-	-	26.11	0.17	-	25
Mar-27 30.00	6.27	-	-	-	31.37	0.66	-	275
Mar-27 31.00	5.71	-	-	-	30.96	0.63	-	25
Jun-27 28.00	7.68	-	-	-	32.31	0.72	-	100
Jun-27 29.00	7.13	-	-	-	31.94	0.69	-	100
Jun-27 30.00	6.58	-	-	-	31.56	0.66	-	125
Jun-27 31.00	6.03	-	-	-	31.19	0.63	-	150
Jun-27 32.00	5.54	-	-	-	30.82	0.60	-	100
Jun-27 33.00	5.11	-	-	-	30.52	0.57	-	100
Jun-27 34.00	4.68	-	-	-	30.25	0.54	-	125
Jun-27 35.00	4.25	-	-	-	29.99	0.51	-	100
Jun-27 36.00	3.88	-	-	-	29.72	0.49	-	125
Jun-27 37.00	3.55	-	-	-	29.45	0.46	-	125
Jun-27 38.00	3.22	-	-	-	29.18	0.43	-	75
Jun-27 39.00	2.89	-	-	-	28.91	0.40	-	75
Jun-27 40.00	2.61	-	-	-	28.64	0.37	-	50
Jun-27 41.00	2.37	-	-	-	28.38	0.35	-	50
Jun-27 42.00	2.13	-	-	-	28.11	0.32	-	50
Jun-27 43.00	1.88	-	-	-	27.84	0.30	-	50
Jun-27 44.00	1.67	-	-	-	27.57	0.27	-	50
Jun-27 45.00	1.50	-	-	-	27.30	0.25	-	50
Jun-27 46.00	1.33	-	-	-	27.03	0.23	-	50
Jun-27 49.00	0.90	-	-	-	26.23	0.17	-	50
Jun-27 50.00	0.79	-	-	-	25.96	0.15	-	211
Dec-27 30.00	7.10	-	-	-	31.80	0.66	-	100
Dec-27 31.00	6.58	-	-	-	31.49	0.64	-	75
Dec-27 32.00	6.13	-	-	-	31.18	0.61	-	50
Dec-27 33.00	5.71	-	-	-	30.92	0.58	-	50
Dec-27 34.00	5.29	-	-	-	30.67	0.56	-	99
Dec-27 35.00	4.87	-	-	-	30.42	0.53	-	25
Dec-27 38.00	3.85	-	-	-	29.68	0.46	-	240
Dec-27 40.00	3.21	-	-	-	29.18	0.41	-	48
Dec-29 40.00	5.03	5.85	5.85	5.85	29.74	0.49	60	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	30.61	-	-	7
Jul-25 29.00	-	-	-	-	28.98	-0.01	-	20
Jul-25 31.00	0.10	-	-	-	27.35	-0.15	-	13
Jul-25 32.00	0.37	-	-	-	26.53	-0.40	-	1
Aug-25 26.00	0.02	-	-	-	32.35	-0.01	-	11
Aug-25 29.00	0.17	-	-	-	29.90	-0.11	-	1
Aug-25 30.00	0.33	0.38	0.38	0.38	29.09	-0.19	3	4
Aug-25 31.00	0.58	-	-	-	28.27	-0.30	-	10
Aug-25 32.00	0.95	-	-	-	27.45	-0.43	-	8
Sep-25 22.00	0.01	-	-	-	33.51	-	-	425
Sep-25 23.00	0.01	-	-	-	32.86	-0.01	-	25
Sep-25 26.00	0.09	-	-	-	30.91	-0.05	-	2
Sep-25 28.00	0.26	-	-	-	29.61	-0.12	-	50
Sep-25 29.00	0.42	-	-	-	28.96	-0.17	-	45
Sep-25 30.00	0.64	-	-	-	28.31	-0.25	-	6
Sep-25 31.00	0.95	-	-	-	27.66	-0.34	-	25
Sep-25 32.00	1.34	1.26	1.26	1.26	27.01	-0.44	3	14
Sep-25 33.00	1.86	-	-	-	26.67	-0.54	-	15
Sep-25 35.00	3.20	-	-	-	26.28	-0.73	-	14
Sep-25 36.00	3.99	-	-	-	26.08	-0.81	-	4
Dec-25 22.00	0.09	-	-	-	33.03	-0.03	-	610
Dec-25 23.00	0.14	-	-	-	32.45	-0.04	-	105
Dec-25 25.00	0.30	-	-	-	31.30	-0.09	-	2,608
Dec-25 26.00	0.42	-	-	-	30.72	-0.12	-	75
Dec-25 27.00	0.57	-	-	-	30.14	-0.15	-	50
Dec-25 28.00	0.78	-	-	-	29.57	-0.20	-	70
Dec-25 29.00	1.01	-	-	-	28.99	-0.25	-	75
Dec-25 30.00	1.32	-	-	-	28.41	-0.30	-	8,025
Dec-25 33.00	2.61	-	-	-	26.93	-0.50	-	78
Dec-25 34.00	3.17	-	-	-	26.71	-0.57	-	14
Mar-26 22.00	0.21	-	-	-	31.87	-0.05	-	725
Mar-26 23.00	0.30	-	-	-	31.33	-0.07	-	175
Mar-26 24.00	0.40	-	-	-	30.78	-0.09	-	25
Mar-26 27.00	0.90	-	-	-	29.14	-0.19	-	25
Mar-26 28.00	1.12	-	-	-	28.59	-0.22	-	65
Mar-26 29.00	1.42	-	-	-	28.04	-0.27	-	50
Mar-26 30.00	1.73	-	-	-	27.50	-0.32	-	20
Mar-26 31.00	2.12	-	-	-	26.95	-0.37	-	81
Mar-26 35.00	4.22	-	-	-	25.57	-0.60	-	1
Mar-26 36.00	4.88	-	-	-	25.32	-0.65	-	10
Jun-26 23.00	0.49	-	-	-	30.51	-0.10	-	135
Jun-26 24.00	0.64	-	-	-	30.01	-0.12	-	300
Jun-26 31.00	2.57	-	-	-	26.47	-0.38	-	82
Jun-26 32.00	2.98	-	-	-	25.96	-0.43	-	155
Jun-26 35.00	4.67	-	-	-	25.14	-0.57	-	1
Sep-26 24.00	0.81	-	-	-	29.58	-0.13	-	225
Sep-26 27.00	1.48	-	-	-	28.16	-0.22	-	26
Sep-26 28.00	1.79	-	-	-	27.68	-0.26	-	25
Sep-26 29.00	2.09	-	-	-	27.21	-0.30	-	25
Dec-26 18.00	0.25	-	-	-	32.10	-0.04	-	2,000
Dec-26 23.00	0.86	-	-	-	29.83	-0.13	-	125
Dec-26 24.00	1.06	-	-	-	29.38	-0.15	-	475
Dec-26 25.00	1.28	-	-	-	28.92	-0.18	-	50
Dec-26 26.00	1.50	-	-	-	28.47	-0.21	-	75
Dec-26 27.00	1.81	-	-	-	28.02	-0.24	-	25
Dec-26 33.00	4.22	-	-	-	25.44	-0.47	-	25
Dec-26 34.00	4.75	-	-	-	25.19	-0.51	-	50
Dec-26 36.00	5.99	-	-	-	24.69	-0.59	-	25
Dec-26 38.00	7.33	-	-	-	24.20	-0.66	-	25
Dec-26 39.00	8.05	-	-	-	23.95	-0.70	-	50
Dec-26 40.00	8.78	-	-	-	23.70	-0.73	-	50
Mar-27 36.00	6.27	-	-	-	24.79	-0.57	-	25
Mar-27 37.00	6.90	-	-	-	24.53	-0.61	-	25
Mar-27 38.00	7.57	-	-	-	24.27	-0.64	-	25
Jun-27 24.00	1.44	-	-	-	28.80	-0.17	-	50
Jun-27 30.00	3.42	-	-	-	26.57	-0.35	-	25
Jun-27 31.00	3.83	-	-	-	26.20	-0.39	-	75
Jun-27 32.00	4.31	-	-	-	25.83	-0.42	-	50
Jun-27 33.00	4.83	-	-	-	25.53	-0.45	-	50
Jun-27 34.00	5.35	-	-	-	25.26	-0.49	-	100
Jun-27 35.00	5.93	-	-	-	25.00	-0.52	-	100
Jun-27 36.00	6.55	-	-	-	24.73	-0.56	-	125
Jun-27 37.00	7.17	-	-	-	24.46	-0.59	-	100
Jun-27 38.00	7.82	-	-	-	24.19	-0.63	-	100
Jun-27 39.00	8.53	-	-	-	23.92	-0.66	-	75
Jun-27 40.00	9.24	-	-	-	23.65	-0.69	-	100
Jun-27 41.00	9.95	-	-	-	23.39	-0.72	-	2
Sep-27 36.00	6.78	-	-	-	24.69	-0.55	-	25
Sep-27 37.00	7.40	-	-	-	24.42	-0.58	-	25
Dec-27 30.00	3.93	-	-	-	26.62	-0.35	-	75
Dec-27 31.00	4.36	-	-	-	26.31	-0.38	-	50
Dec-27 32.00	4.88	-	-	-	26.00	-0.41	-	25
Dec-27 33.00	5.39	-	-	-	25.74	-0.45	-	25
Dec-27 34.00	5.91	-	-	-	25.49	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.14	-	-	-	27.43	0.63	-	25
Dec-25 33.00	2.08	-	-	-	26.53	0.50	-	25
Dec-25 34.00	1.66	-	-	-	26.31	0.43	-	25
Dec-25 35.00	1.31	-	-	-	26.09	0.37	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.94	-	-	-	27.66	-0.33	-	8
Sep-25 32.00	1.33	-	-	-	27.01	-0.43	-	8

	Previous Close	24.80		10/07/25
	CIE AUTOMOTIVE Close	25.20		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	1.20	-	-	-	16.78	1.00	60	-
Sep-25 25.00	0.90	-	-	-	22.24	0.49	-	1
Dec-25 19.00	6.20	-	-	-	27.25	0.94	-	24
Dec-25 25.00	1.45	-	-	-	22.17	0.52	-	3
Mar-26 29.00	0.26	-	-	-	17.75	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.03	-	-	-	16.38	-0.10	-	1
Aug-25 23.00	0.17	-	-	-	25.00	-0.16	-	1
Sep-25 20.00	0.05	-	-	-	28.19	-0.03	-	10
Sep-25 22.00	0.20	-	-	-	25.81	-0.13	-	2
Sep-25 23.00	0.37	-	-	-	24.62	-0.23	-	3
Jun-26 25.00	1.93	-	-	-	17.70	-0.52	-	10

	Previous Close	6.02		10/07/25
	COLONIAL Close	5.91		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.53	-	-	-	26.15	0.76	-	1
Sep-25 6.00	0.23	-	-	-	25.31	0.48	-	100
Sep-25 6.25	0.14	-	-	-	24.95	0.34	-	10
Sep-25 6.50	0.07	-	-	-	24.60	0.21	-	5
Dec-25 4.90	1.09	-	-	-	23.20	0.91	-	143
Dec-25 6.25	0.23	-	-	-	21.98	0.40	-	30
Dec-25 6.50	0.15	-	-	-	21.75	0.30	-	100
Dec-25 6.75	0.10	-	-	-	21.53	0.21	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	0.12	-	-	-	18.07	-0.72	-	100
Sep-25 5.25	0.03	-	-	-	22.87	-0.11	-	2
Sep-25 5.50	0.08	-	-	-	22.43	-0.21	-	10
Sep-25 5.75	0.15	-	-	-	21.99	-0.36	-	4
Sep-25 6.25	0.43	-	-	-	21.23	-0.71	-	5
Dec-25 5.00	0.03	-	-	-	19.42	-0.08	-	20
Dec-25 5.25	0.06	-	-	-	19.19	-0.15	-	22
Mar-26 5.00	0.05	-	-	-	18.24	-0.11	-	30

	Previous Close	17.46		10/07/25
	EBRO FOODS Close	17.42		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.54	-	-	-	15.59	0.91	-	2
Sep-25 16.50	1.11	-	-	-	15.20	0.82	-	3
Sep-25 20.00	-	-	-	-	13.25	0.01	-	1
Dec-25 17.00	0.87	-	-	-	14.55	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.02	-	-	-	14.04	-0.11	-	5
Aug-25 16.50	0.03	-	-	-	12.82	-0.08	-	1
Sep-25 14.50	-	-	-	-	14.28	-	-	5
Sep-25 15.50	0.01	-	-	-	13.50	-0.02	-	1
Sep-25 16.50	0.08	-	-	-	12.71	-0.15	-	2
Sep-25 17.00	0.18	-	-	-	12.32	-0.30	-	5
Dec-25 14.50	0.02	-	-	-	14.55	-0.03	-	7
Dec-25 15.00	0.04	-	-	-	14.19	-0.06	-	1
Dec-25 15.50	0.08	-	-	-	13.84	-0.11	-	1
Dec-25 17.00	0.44	-	-	-	12.78	-0.40	-	1
Jun-26 16.00	0.41	-	-	-	13.73	-0.27	-	1

	Previous Close	13.40		10/07/25
	ENAGAS Close	13.23		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	0.74	-	-	-	21.08	0.97	-	1
Jul-25 13.00	0.30	-	-	-	19.72	0.73	-	1
Jul-25 13.50	0.05	-	-	-	18.52	0.24	-	1
Jul-25 14.00	-	-	-	-	17.45	0.01	-	1
Jul-25 14.50	-	-	-	-	16.38	-	-	4
Aug-25 13.00	0.45	-	-	-	18.44	0.64	-	1
Aug-25 13.50	0.18	0.20	0.20	0.20	17.24	0.38	1	1
Aug-25 15.00	-	-	-	-	14.03	-	-	25
Sep-25 12.00	1.38	-	-	-	22.59	0.85	-	1
Sep-25 13.50	0.34	-	-	-	18.62	0.44	-	25
Sep-25 14.00	0.16	-	-	-	17.64	0.26	-	86
Sep-25 14.50	0.06	-	-	-	16.65	0.12	-	3
Sep-25 15.00	0.02	-	-	-	15.67	0.04	-	12
Dec-25 10.00	3.35	-	-	-	28.41	0.96	-	5
Dec-25 11.00	2.43	-	-	-	25.73	0.90	-	4
Dec-25 12.00	1.57	-	-	-	23.06	0.79	-	3
Dec-25 12.50	1.19	-	-	-	21.73	0.71	-	4
Dec-25 13.00	0.85	-	-	-	20.39	0.60	-	40
Dec-25 13.50	0.57	-	-	-	19.25	0.48	250	305
Dec-25 14.00	0.35	-	-	-	18.27	0.36	-	1,557
Dec-25 14.50	0.19	0.20	0.20	0.20	17.28	0.24	60	105
Dec-25 15.00	0.09	-	-	-	16.30	0.14	-	45
Dec-25 15.50	0.04	-	-	-	15.32	0.06	-	8
Dec-25 16.00	0.01	-	-	-	14.33	0.02	-	5
Dec-25 16.50	-	-	-	-	13.35	0.01	-	5
Mar-26 11.50	2.01	-	-	-	23.10	0.83	-	1
Mar-26 13.50	0.67	0.63	0.67	0.63	19.51	0.48	6	6
Mar-26 14.00	0.46	-	-	-	18.92	0.38	-	30
Mar-26 14.50	0.31	-	-	-	18.33	0.28	-	21
Mar-26 15.00	0.19	-	-	-	17.74	0.20	-	5
Mar-26 15.50	0.11	-	-	-	17.14	0.13	-	387
Jun-26 10.50	2.90	-	-	-	23.14	0.91	-	1
Jun-26 13.00	1.03	-	-	-	19.61	0.57	-	10
Jun-26 14.00	0.58	-	-	-	18.65	0.39	-	3
Jun-26 14.50	0.42	-	-	-	18.23	0.31	-	7
Jun-26 15.50	0.19	-	-	-	17.40	0.18	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	-	-	-	-	20.92	-	-	1
Jul-25 12.50	-	-	-	-	19.56	-0.02	-	1
Jul-25 13.50	0.31	0.29	0.29	0.29	17.00	-0.79	1	21
Jul-25 14.00	0.78	-	-	-	15.93	-1.00	12	-
Aug-25 12.50	0.07	-	-	-	18.72	-0.16	-	1
Aug-25 13.50	0.42	-	-	-	16.16	-0.64	-	17
Sep-25 9.75	-	-	-	-	26.32	-	-	3
Sep-25 10.00	-	-	-	-	25.62	-0.01	-	1
Sep-25 10.50	0.01	-	-	-	24.22	-0.01	-	11
Sep-25 11.00	0.02	-	-	-	22.82	-0.03	-	136
Sep-25 11.50	0.03	-	-	-	21.43	-0.06	-	281
Sep-25 12.00	0.07	-	-	-	20.03	-0.12	-	33
Sep-25 12.50	0.15	-	-	-	18.63	-0.22	-	66
Sep-25 13.00	0.28	0.26	0.26	0.21	17.23	-0.38	101	141
Sep-25 13.50	0.51	0.51	0.51	0.51	16.06	-0.59	1	47
Sep-25 14.00	0.84	-	-	-	15.08	-0.80	-	28
Sep-25 14.50	1.28	-	-	-	14.09	-0.96	-	1
Sep-25 15.00	1.78	-	-	-	13.11	-1.00	-	5
Sep-25 15.50	2.28	-	-	-	12.13	-1.00	-	285
Dec-25 10.00	0.04	-	-	-	23.31	-0.04	-	29
Dec-25 10.50	0.06	0.06	0.06	0.06	21.97	-0.07	3	30
Dec-25 11.00	0.10	-	-	-	20.63	-0.11	-	68
Dec-25 11.50	0.15	-	-	-	19.30	-0.16	-	161
Dec-25 12.00	0.24	0.21	0.21	0.21	17.96	-0.25	30	550
Dec-25 12.50	0.37	-	-	-	16.63	-0.36	-	123
Dec-25 13.00	0.56	-	-	-	15.29	-0.50	-	61
Dec-25 13.50	0.83	-	-	-	14.15	-0.66	-	21
Dec-25 14.00	1.18	-	-	-	13.17	-0.80	-	1,500
Dec-25 14.50	1.60	-	-	-	12.18	-0.91	-	172
Dec-25 15.00	2.06	-	-	-	11.20	-0.97	-	1
Dec-25 15.50	2.55	-	-	-	10.22	-1.00	-	1
Dec-25 16.50	3.54	-	-	-	8.25	-1.00	-	150
Mar-26 11.00	0.22	-	-	-	21.93	-0.16	-	4
Mar-26 11.50	0.31	-	-	-	20.98	-0.22	-	10
Mar-26 12.00	0.44	-	-	-	20.04	-0.29	-	8
Mar-26 12.50	0.60	-	-	-	19.09	-0.38	-	1
Mar-26 13.00	0.80	-	-	-	18.15	-0.48	-	197
Mar-26 13.50	1.06	-	-	-	17.39	-0.59	-	371
Mar-26 14.00	1.38	-	-	-	16.80	-0.69	-	178
Mar-26 19.00	6.02	-	-	-	10.88	-1.00	-	5
Jun-26 10.50	0.18	-	-	-	20.84	-0.12	-	1
Jun-26 11.00	0.25	-	-	-	20.13	-0.17	-	2
Jun-26 11.50	0.35	-	-	-	19.42	-0.23	-	1
Jun-26 12.00	0.49	-	-	-	18.72	-0.30	-	5
Jun-26 12.50	0.66	0.62	0.62	0.62	18.01	-0.38	1	25
Jun-26 13.00	0.86	0.84	0.84	0.84	17.31	-0.47	3	304
Jun-26 13.50	1.12	1.00	1.00	1.00	16.76	-0.57	374	374
Jun-26 14.00	1.44	-	-	-	16.35	-0.67	-	2
Sep-26 10.00	0.19	-	-	-	19.99	-0.13	-	2
Sep-26 13.00	1.19	-	-	-	16.66	-0.56	-	193
Sep-26 14.00	1.84	-	-	-	15.86	-0.73	-	1
Dec-26 14.00	2.11	-	-	-	15.59	-0.75	-	3
Mar-27 14.00	2.15	-	-	-	15.38	-0.73	-	175
Dec-27 11.00	0.90	-	-	-	16.01	-0.40	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.37	-	-	-	22.59	0.85	-	50
Sep-25 13.00	0.61	-	-	-	19.79	0.61	-	15
Sep-25 14.00	0.16	-	-	-	17.64	0.26	-	5
Dec-25 12.50	0.97	-	-	-	21.73	0.62	-	50
Dec-25 13.00	0.67	-	-	-	20.39	0.51	-	52
Dec-25 13.50	0.43	-	-	-	19.25	0.39	-	10
Mar-26 13.00	0.87	-	-	-	20.27	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	0.02	-	-	-	22.82	-0.03	-	3
Sep-25 11.50	0.03	-	-	-	21.43	-0.06	-	10
Sep-25 12.50	0.14	-	-	-	18.63	-0.22	-	4
Sep-25 13.50	0.50	-	-	-	16.06	-0.58	-	15
Sep-25 14.00	0.83	-	-	-	15.08	-0.77	-	10
Dec-25 10.50	0.06	-	-	-	21.97	-0.07	-	40
Dec-25 11.00	0.10	-	-	-	20.63	-0.11	-	5
Dec-25 13.50	0.82	-	-	-	14.15	-0.65	-	2
Dec-25 14.50	1.59	-	-	-	12.18	-0.90	-	40
Mar-26 12.50	0.58	-	-	-	19.09	-0.37	-	25
Mar-26 13.00	0.78	-	-	-	18.15	-0.47	-	5
Jun-26 12.50	0.64	-	-	-	18.01	-0.36	-	25
Jun-26 14.50	1.74	-	-	-	15.93	-0.71	-	8

	Previous Close	2.87		10/07/25
	ENCE Close	2.89		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.15	-	-	-	22.78	0.64	-	4
Dec-25 2.80	0.19	-	-	-	23.47	0.59	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.80	0.01	-	-	-	23.38	-0.18	-	20
Jul-25 3.00	0.12	-	-	-	23.26	-0.86	-	3
Sep-25 2.80	0.10	-	-	-	23.88	-0.42	-	1
Sep-25 3.00	0.21	-	-	-	23.78	-0.68	-	1

	Previous Close	26.51		10/07/25
	ENDESA Close	26.16		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	0.04	-	-	-	17.15	0.11	-	18
Jul-25 28.00	-	-	-	-	16.08	-	-	4
Aug-25 26.00	0.73	-	-	-	18.77	0.57	-	1
Aug-25 27.00	0.28	-	-	-	17.71	0.31	-	1
Aug-25 28.00	0.07	-	-	-	16.67	0.11	-	157
Sep-25 22.00	4.30	-	-	-	24.29	0.96	-	3
Sep-25 26.00	1.05	1.00	1.00	1.00	19.75	0.56	10	10
Sep-25 28.00	0.24	-	-	-	17.65	0.22	-	2
Sep-25 29.00	0.08	-	-	-	16.60	0.09	-	4
Dec-25 19.00	7.36	-	-	-	25.19	0.98	-	2
Dec-25 25.00	2.16	-	-	-	20.00	0.68	-	3
Dec-25 26.00	1.53	-	-	-	19.13	0.57	-	1
Dec-25 27.00	1.03	-	-	-	18.54	0.45	-	10
Dec-25 29.00	0.38	-	-	-	17.47	0.23	-	3
Mar-26 26.00	1.70	-	-	-	18.83	0.56	-	10
Mar-26 27.00	1.20	-	-	-	18.33	0.46	-	1
Mar-26 29.00	0.53	-	-	-	17.42	0.26	-	10
Mar-26 30.00	0.32	-	-	-	16.96	0.18	-	1
Jun-26 23.00	3.98	-	-	-	21.62	0.78	-	67
Jun-26 25.00	2.59	-	-	-	20.09	0.64	-	3
Jun-26 26.00	2.00	-	-	-	19.32	0.56	-	10
Jun-26 27.00	1.50	-	-	-	18.86	0.47	-	10
Jun-26 28.00	1.12	-	-	-	18.45	0.38	-	1
Jun-26 29.00	0.81	-	-	-	18.04	0.31	-	3
Jun-26 30.00	0.56	-	-	-	17.63	0.23	-	1
Jun-26 32.00	0.24	-	-	-	16.82	0.12	-	1
Sep-26 24.00	3.33	-	-	-	21.59	0.71	-	1
Dec-26 24.00	3.54	-	-	-	22.21	0.69	-	2
Dec-26 25.00	2.89	-	-	-	21.41	0.62	-	5
Jun-27 25.00	3.18	-	-	-	22.12	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	22.55	-	-	1
Jul-25 24.00	-	-	-	-	20.28	-	-	5
Jul-25 26.00	0.20	0.18	0.18	0.18	18.01	-0.40	1	5
Jul-25 27.00	0.87	-	-	-	16.93	-0.90	-	2
Aug-25 25.00	0.22	-	-	-	20.38	-0.22	-	3
Aug-25 27.00	1.09	1.02	1.02	1.02	18.18	-0.70	1	1
Sep-25 14.00	-	-	-	-	32.10	-	-	11
Sep-25 15.00	-	-	-	-	30.97	-	-	2
Sep-25 17.00	-	-	-	-	28.70	-	-	15
Sep-25 18.00	-	-	-	-	27.56	-	-	141
Sep-25 18.50	-	-	-	-	27.00	-	-	15
Sep-25 19.00	-	-	-	-	26.43	-	-	15
Sep-25 19.50	-	-	-	-	25.86	-	-	142
Sep-25 20.00	0.01	-	-	-	25.30	-0.01	-	45
Sep-25 21.00	0.02	-	-	-	24.16	-0.02	-	10
Sep-25 23.00	0.10	-	-	-	21.89	-0.08	-	6
Sep-25 24.00	0.20	-	-	-	20.76	-0.15	-	3
Sep-25 25.00	0.40	-	-	-	19.63	-0.27	-	10
Sep-25 26.00	0.74	-	-	-	18.49	-0.44	-	3
Sep-25 27.00	1.26	-	-	-	17.43	-0.64	-	5
Dec-25 16.00	-	-	-	-	27.67	-	-	2
Dec-25 18.00	0.02	-	-	-	25.94	-0.01	-	1
Dec-25 20.00	0.07	-	-	-	24.21	-0.04	-	60
Dec-25 21.00	0.12	-	-	-	23.34	-0.06	-	10
Dec-25 24.00	0.52	-	-	-	20.74	-0.23	-	201
Dec-25 25.00	0.79	-	-	-	19.88	-0.32	-	2
Mar-26 16.00	0.02	-	-	-	25.98	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.62	-0.01	-	150
Mar-26 17.00	0.04	-	-	-	25.27	-0.02	-	148
Mar-26 18.00	0.06	-	-	-	24.55	-0.03	-	1
Mar-26 20.00	0.18	-	-	-	23.13	-0.07	-	1
Mar-26 25.00	1.23	-	-	-	19.56	-0.38	-	5
Mar-26 28.00	2.83	-	-	-	17.89	-0.68	-	10
Jun-26 23.00	0.81	-	-	-	20.77	-0.24	-	4
Jun-26 24.00	1.08	-	-	-	20.00	-0.31	-	2
Dec-26 19.00	0.44	-	-	-	22.81	-0.12	-	15
Dec-26 26.00	2.40	-	-	-	17.19	-0.51	-	18
Jun-27 15.50	0.22	-	-	-	24.14	-0.05	-	5
Dec-27 25.00	2.68	-	-	-	16.17	-0.49	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.23	-	-	-	29.96	1.00	-	20
Sep-25 22.00	4.30	-	-	-	24.29	0.95	-	10
Sep-25 28.00	0.25	-	-	-	17.65	0.22	-	5
Dec-25 23.00	3.68	-	-	-	21.73	0.84	-	20
Dec-25 29.00	0.38	-	-	-	17.47	0.23	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	1.08	-	-	-	18.18	-0.69	-	25
Sep-25 23.00	0.09	-	-	-	21.89	-0.08	-	10
Sep-25 26.00	0.73	-	-	-	18.49	-0.43	-	20
Dec-25 26.00	1.14	-	-	-	19.01	-0.43	-	20

	Previous Close	11.50		10/07/25
	FCC Close	11.40		10/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.74	-	-	-	28.06	-0.28	-	257
Dec-26 10.00	0.94	-	-	-	27.85	-0.33	-	250
Dec-26 10.50	1.17	-	-	-	27.65	-0.39	-	482
Mar-27 11.00	1.53	-	-	-	27.56	-0.44	-	224
Jun-27 12.00	2.20	-	-	-	27.14	-0.53	-	417

	Previous Close	15.10		10/07/25
	FCC INM Close	15.12		10/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.32	-	-	-	30.12	-0.25	-	11
Mar-26 12.50	0.42	-	-	-	30.29	-0.18	-	205

	Previous Close	44.99		10/07/25
	FERROVIAL Close	45.00		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.09	-	-	-	24.00	0.90	-	125
Jul-25 44.00	1.25	-	-	-	23.20	0.75	-	1
Jul-25 45.00	0.61	-	-	-	22.41	0.51	-	1
Jul-25 46.00	0.24	-	-	-	22.30	0.26	-	139
Jul-25 47.00	0.07	-	-	-	22.19	0.10	-	6
Jul-25 48.00	0.01	-	-	-	22.08	0.03	-	5,003
Jul-25 49.00	-	-	-	-	21.97	-	-	2
Aug-25 45.00	1.25	-	-	-	21.44	0.52	-	2
Aug-25 46.00	0.82	-	-	-	21.34	0.40	-	15
Aug-25 48.00	0.29	-	-	-	21.15	0.18	-	7
Aug-25 49.00	0.16	-	-	-	21.05	0.11	-	1
Sep-25 35.00	10.17	-	-	-	27.61	0.98	-	25
Sep-25 38.00	7.28	-	-	-	25.59	0.94	-	25
Sep-25 39.00	6.35	-	-	-	24.91	0.92	-	25
Sep-25 40.00	5.45	-	-	-	24.24	0.88	-	25
Sep-25 45.00	1.74	-	-	-	20.87	0.53	-	250
Sep-25 47.00	0.93	-	-	-	20.69	0.35	-	10
Sep-25 48.00	0.65	-	-	-	20.60	0.27	-	25
Sep-25 49.00	0.44	-	-	-	20.51	0.20	-	1
Sep-25 52.00	0.11	-	-	-	20.25	0.06	-	2
Dec-25 45.00	2.54	-	-	-	20.94	0.54	-	10
Mar-26 41.00	5.71	-	-	-	22.64	0.73	-	1
Mar-26 44.00	3.76	-	-	-	21.26	0.59	-	1
Mar-26 45.00	3.19	-	-	-	20.80	0.54	-	25
Mar-26 47.00	2.31	-	-	-	20.58	0.44	-	1,500
Jun-26 45.00	3.76	-	-	-	21.07	0.55	-	1
Jun-26 52.00	1.30	-	-	-	20.14	0.27	-	3,000
Dec-26 52.00	2.04	-	-	-	20.38	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.00	-	-	-	-	28.23	-	-	25
Jul-25 42.00	0.02	-	-	-	25.85	-0.03	-	26
Jul-25 43.00	0.09	-	-	-	25.06	-0.11	-	6
Jul-25 44.00	0.26	-	-	-	24.26	-0.26	-	5
Jul-25 46.00	1.24	-	-	-	23.36	-0.73	-	1
Aug-25 46.00	1.76	-	-	-	21.60	-0.61	-	1
Sep-25 31.00	-	-	-	-	30.32	-	-	1
Sep-25 34.00	0.02	-	-	-	28.29	-0.01	-	4
Sep-25 35.00	0.03	-	-	-	27.62	-0.02	-	25
Sep-25 39.00	0.20	-	-	-	24.92	-0.08	-	25
Sep-25 40.00	0.29	-	-	-	24.25	-0.12	-	250
Sep-25 42.00	0.62	-	-	-	22.90	-0.22	-	2
Sep-25 43.00	0.87	-	-	-	22.23	-0.29	-	1
Sep-25 44.00	1.18	-	-	-	21.55	-0.38	-	1
Dec-25 29.00	0.03	-	-	-	29.14	-0.01	-	25
Dec-25 31.00	0.06	-	-	-	28.01	-0.02	-	25
Dec-25 32.00	0.09	-	-	-	27.45	-0.03	-	25
Dec-25 33.00	0.12	-	-	-	26.89	-0.03	-	25
Dec-25 34.00	0.17	-	-	-	26.32	-0.05	-	25
Dec-25 35.00	0.22	-	-	-	25.76	-0.06	-	25
Dec-25 36.00	0.30	-	-	-	25.20	-0.08	-	25
Dec-25 37.00	0.38	-	-	-	24.63	-0.10	-	75
Dec-25 38.00	0.51	-	-	-	24.07	-0.13	-	25
Dec-25 39.00	0.65	-	-	-	23.51	-0.16	-	30
Dec-25 45.00	2.44	-	-	-	20.13	-0.48	-	25
Mar-26 30.00	0.12	-	-	-	27.19	-0.03	-	25
Mar-26 31.00	0.16	-	-	-	26.73	-0.04	-	25
Mar-26 32.00	0.21	-	-	-	26.27	-0.05	-	25
Mar-26 33.00	0.26	-	-	-	25.81	-0.06	-	25
Mar-26 35.00	0.43	-	-	-	24.89	-0.09	-	1,500
Mar-26 36.00	0.56	-	-	-	24.43	-0.11	-	73
Mar-26 39.00	1.05	-	-	-	23.06	-0.20	-	25
Mar-27 45.00	4.45	-	-	-	19.81	-0.45	-	25
Dec-27 35.00	1.75	-	-	-	22.19	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.09	-	-	-	24.00	0.90	-	25
Dec-25 39.00	6.65	-	-	-	24.32	0.82	-	25
Dec-25 43.00	3.68	-	-	-	22.07	0.64	-	25
Dec-25 45.00	2.49	-	-	-	20.94	0.52	-	25
Mar-26 40.00	6.42	-	-	-	23.10	0.76	-	25
Mar-26 45.00	3.19	-	-	-	20.80	0.54	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.02	-	-	-	25.85	-0.03	-	25
Dec-25 46.00	2.95	-	-	-	20.04	-0.53	-	25

	Previous Close	22.30		10/07/25
	FLUIDRA Close	22.90		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.25	-	-	-	22.04	0.21	-	5
Dec-25 23.00	1.34	-	-	-	22.19	0.54	-	5
Mar-26 26.00	0.70	-	-	-	22.83	0.29	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.10	-	-	-	23.90	-0.09	-	25

	Previous Close	11.36		10/07/25
	GRIFOLS Close	11.58		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	2.33	-	-	-	43.81	1.00	-	10
Jul-25 9.50	2.08	-	-	-	42.98	1.00	-	50
Jul-25 10.00	1.59	-	-	-	41.31	0.99	-	6
Jul-25 10.50	1.10	-	-	-	39.64	0.96	-	288
Jul-25 11.00	0.65	-	-	-	37.97	0.83	-	1,027
Aug-25 9.25	2.39	-	-	-	47.50	0.94	-	5
Aug-25 10.00	1.72	-	-	-	44.88	0.87	-	5
Aug-25 10.50	1.31	-	-	-	43.14	0.79	-	1
Aug-25 11.00	0.94	-	-	-	41.40	0.68	-	187
Aug-25 11.50	0.63	-	-	-	39.66	0.55	-	21
Aug-25 12.00	0.40	0.49	0.49	0.49	38.75	0.41	1	2
Aug-25 13.00	0.13	0.03	0.03	0.03	37.25	0.18	1	1
Sep-25 7.75	3.89	-	-	-	50.10	0.97	-	8
Sep-25 8.50	3.18	-	-	-	47.74	0.94	-	5
Sep-25 9.00	2.72	-	-	-	46.17	0.91	-	1,800
Sep-25 9.25	2.50	-	-	-	45.39	0.89	-	5
Sep-25 9.50	2.28	2.23	2.23	2.23	44.61	0.87	5	-
Sep-25 10.00	1.87	-	-	-	43.04	0.81	-	45
Sep-25 10.50	1.49	-	-	-	41.47	0.74	-	52
Sep-25 11.00	1.14	-	-	-	39.90	0.66	-	43
Sep-25 11.50	0.84	-	-	-	38.33	0.56	-	4
Sep-25 12.00	0.61	-	-	-	37.48	0.46	-	4
Sep-25 12.50	0.42	-	-	-	36.76	0.36	-	4
Sep-25 13.00	0.28	-	-	-	36.04	0.27	-	25
Sep-25 13.50	0.18	0.17	0.17	0.17	35.32	0.19	1	1
Sep-25 14.00	0.11	-	-	-	34.60	0.13	-	50
Dec-25 8.00	3.80	3.60	3.60	3.60	45.27	0.92	20	118
Dec-25 8.50	3.36	-	-	-	43.87	0.89	-	25
Dec-25 8.75	3.15	-	-	-	43.17	0.87	-	5
Dec-25 9.00	2.94	2.80	2.80	2.80	42.47	0.86	1	32
Dec-25 9.25	2.73	-	-	-	41.78	0.84	-	25
Dec-25 9.50	2.54	-	-	-	41.08	0.81	-	25
Dec-25 9.75	2.34	-	-	-	40.38	0.79	-	1
Dec-25 10.00	2.15	-	-	-	39.68	0.76	-	105
Dec-25 11.00	1.48	-	-	-	36.89	0.64	-	84
Dec-25 11.50	1.18	-	-	-	35.49	0.57	-	30
Dec-25 12.00	0.94	1.07	1.07	1.07	34.67	0.50	25	64
Dec-25 12.50	0.73	0.87	0.87	0.87	33.95	0.43	25	25
Dec-25 13.00	0.55	-	-	-	33.23	0.35	-	4
Dec-25 13.50	0.41	-	-	-	32.51	0.29	-	12
Dec-25 14.00	0.29	-	-	-	31.79	0.23	-	50
Dec-25 14.50	0.21	-	-	-	31.07	0.17	-	1
Dec-25 15.00	0.14	-	-	-	30.35	0.13	-	10
Dec-25 20.00	-	-	-	-	23.15	-	-	2
Mar-26 7.00	4.79	-	-	-	44.33	0.94	-	2
Mar-26 8.00	3.92	-	-	-	41.92	0.90	-	72
Mar-26 8.25	3.71	-	-	-	41.31	0.88	-	4
Mar-26 8.50	3.50	-	-	-	40.71	0.87	-	27
Mar-26 8.75	3.29	-	-	-	40.10	0.85	-	25
Mar-26 9.50	2.71	-	-	-	38.29	0.79	-	3
Mar-26 10.50	2.00	-	-	-	35.87	0.70	-	4
Mar-26 11.00	1.69	-	-	-	34.66	0.64	-	3
Mar-26 11.50	1.39	1.46	1.46	1.46	33.45	0.58	25	75
Mar-26 12.00	1.16	-	-	-	32.81	0.52	-	100
Mar-26 12.50	0.94	1.00	1.00	1.00	32.28	0.46	20	100
Mar-26 13.00	0.77	-	-	-	31.75	0.40	-	88
Mar-26 14.00	0.48	-	-	-	30.68	0.29	-	25
Mar-26 15.00	0.28	-	-	-	29.62	0.19	-	5
Jun-26 9.50	2.90	-	-	-	37.86	0.78	-	3
Jun-26 10.50	2.22	-	-	-	35.76	0.69	-	2
Jun-26 12.00	1.40	-	-	-	33.15	0.54	-	1
Jun-26 14.50	0.58	-	-	-	31.14	0.30	-	25
Jun-26 15.00	0.46	-	-	-	30.73	0.25	-	25
Sep-26 8.25	4.01	-	-	-	40.91	0.85	-	1
Sep-26 8.50	3.82	-	-	-	40.43	0.83	-	1
Sep-26 12.50	1.44	-	-	-	33.91	0.51	-	25
Dec-26 6.00	5.93	-	-	-	44.81	0.94	-	10
Dec-26 11.50	2.06	-	-	-	34.99	0.61	-	25
Dec-26 13.50	1.29	-	-	-	33.97	0.45	-	25
Dec-26 14.00	1.14	-	-	-	33.74	0.42	-	25
Dec-26 14.50	0.99	-	-	-	33.51	0.38	-	25
Dec-26 15.00	0.88	-	-	-	33.27	0.35	-	25
Dec-26 17.00	0.50	-	-	-	32.35	0.23	-	25
Dec-26 17.50	0.43	-	-	-	32.12	0.20	-	25
Mar-27 9.25	3.54	-	-	-	38.79	0.77	-	10
Dec-27 8.25	4.49	-	-	-	39.90	0.82	-	1
Dec-27 8.75	4.17	-	-	-	39.16	0.79	-	15
Dec-28 15.50	1.59	-	-	-	31.87	0.44	-	3
Dec-28 16.50	1.38	-	-	-	31.58	0.40	-	2
Dec-28 17.50	1.18	-	-	-	31.30	0.36	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	54.85	-	-	10
Jul-25 7.25	-	-	-	-	51.51	-	-	1
Jul-25 7.50	-	-	-	-	50.67	-	-	2
Jul-25 8.00	-	-	-	-	49.00	-	-	10
Jul-25 8.25	-	-	-	-	48.17	-	-	21
Jul-25 8.75	-	-	-	-	46.50	-	-	3
Jul-25 9.00	-	-	-	-	45.66	-	-	41
Jul-25 9.25	-	-	-	-	44.83	-	-	66
Jul-25 9.50	-	-	-	-	44.00	-	-	20
Jul-25 9.75	-	-	-	-	43.16	-	-	10
Jul-25 10.00	-	-	-	-	42.33	-0.01	-	27
Jul-25 10.50	0.01	-	-	-	40.66	-0.05	-	85
Jul-25 11.00	0.07	-	-	-	38.99	-0.18	-	15
Aug-25 8.25	0.01	-	-	-	52.12	-0.02	-	1
Aug-25 9.00	0.04	-	-	-	49.51	-0.04	-	11
Aug-25 9.25	0.05	-	-	-	48.64	-0.06	-	39
Aug-25 9.50	0.07	-	-	-	47.76	-0.08	-	78
Aug-25 9.75	0.09	-	-	-	46.89	-0.10	-	9
Aug-25 10.00	0.13	-	-	-	46.02	-0.14	-	68
Aug-25 10.50	0.22	-	-	-	44.28	-0.22	-	6
Aug-25 11.00	0.35	0.35	0.35	0.35	42.54	-0.32	5	5
Sep-25 6.00	-	-	-	-	56.04	-	-	204
Sep-25 6.25	-	-	-	-	55.25	-	-	162
Sep-25 6.50	0.01	-	-	-	54.47	-0.01	-	5
Sep-25 6.75	0.01	-	-	-	53.68	-0.01	-	5
Sep-25 7.00	0.01	-	-	-	52.90	-0.01	-	60
Sep-25 7.25	0.02	-	-	-	52.12	-0.01	-	25
Sep-25 7.50	0.02	-	-	-	51.33	-0.02	-	51
Sep-25 7.75	0.03	-	-	-	50.55	-0.03	-	44
Sep-25 8.00	0.04	-	-	-	49.76	-0.03	-	167
Sep-25 8.25	0.05	-	-	-	48.98	-0.05	-	30
Sep-25 8.50	0.07	-	-	-	48.19	-0.06	-	1
Sep-25 8.75	0.09	-	-	-	47.41	-0.07	-	1
Sep-25 9.00	0.11	-	-	-	46.62	-0.09	-	1,952
Sep-25 9.25	0.14	-	-	-	45.84	-0.11	-	66
Sep-25 9.50	0.17	-	-	-	45.06	-0.13	-	130
Sep-25 9.75	0.21	-	-	-	44.27	-0.16	-	103
Sep-25 10.00	0.26	-	-	-	43.49	-0.19	-	33
Sep-25 10.50	0.38	-	-	-	41.92	-0.26	-	50
Sep-25 11.00	0.53	-	-	-	40.35	-0.35	-	23
Sep-25 11.50	0.73	0.65	0.65	0.65	38.78	-0.44	100	110
Sep-25 12.00	1.00	1.00	1.00	1.00	37.93	-0.55	10	14
Sep-25 14.50	2.95	-	-	-	34.33	-0.93	-	1
Sep-25 18.50	6.92	-	-	-	28.57	-1.00	-	1
Dec-25 5.75	0.02	-	-	-	52.88	-0.01	-	202
Dec-25 6.00	0.03	-	-	-	52.18	-0.02	-	15
Dec-25 6.25	0.04	-	-	-	51.48	-0.02	-	105
Dec-25 6.50	0.05	-	-	-	50.78	-0.03	-	175
Dec-25 6.75	0.06	-	-	-	50.09	-0.04	-	27
Dec-25 7.00	0.08	-	-	-	49.39	-0.04	-	22
Dec-25 7.25	0.09	-	-	-	48.69	-0.05	-	39
Dec-25 7.50	0.11	-	-	-	47.99	-0.06	-	46
Dec-25 7.75	0.14	-	-	-	47.29	-0.07	-	60
Dec-25 8.00	0.16	0.25	0.25	0.25	46.60	-0.09	149	372
Dec-25 8.25	0.19	-	-	-	45.90	-0.10	-	4
Dec-25 8.50	0.23	0.32	0.32	0.28	45.20	-0.12	200	2,646
Dec-25 8.75	0.27	-	-	-	44.50	-0.13	-	5
Dec-25 9.00	0.30	0.41	0.41	0.37	43.80	-0.15	175	107
Dec-25 9.25	0.36	-	-	-	43.11	-0.17	-	61
Dec-25 9.50	0.41	0.48	0.48	0.48	42.41	-0.19	25	50
Dec-25 9.75	0.46	-	-	-	41.71	-0.22	-	4
Dec-25 10.00	0.53	-	-	-	41.01	-0.24	-	869
Dec-25 10.50	0.68	-	-	-	39.62	-0.30	-	5
Dec-25 12.00	1.31	-	-	-	36.00	-0.50	-	2
Dec-25 23.00	11.42	-	-	-	20.16	-1.00	-	2
Mar-26 5.75	0.06	-	-	-	50.40	-0.03	-	21
Mar-26 6.00	0.08	-	-	-	49.79	-0.03	-	21
Mar-26 7.00	0.16	-	-	-	47.37	-0.07	-	1
Mar-26 7.25	0.19	-	-	-	46.77	-0.08	-	25
Mar-26 7.50	0.21	-	-	-	46.17	-0.09	-	33
Mar-26 7.75	0.25	-	-	-	45.56	-0.10	-	25
Mar-26 8.00	0.29	-	-	-	44.96	-0.12	-	25
Mar-26 8.25	0.33	-	-	-	44.35	-0.13	-	300
Mar-26 8.50	0.37	-	-	-	43.75	-0.14	-	916
Mar-26 9.00	0.48	-	-	-	42.54	-0.18	-	297
Mar-26 9.25	0.54	-	-	-	41.93	-0.20	-	535
Mar-26 9.50	0.59	-	-	-	41.33	-0.22	-	1
Mar-26 9.75	0.67	-	-	-	40.72	-0.24	-	82
Mar-26 10.00	0.75	0.80	0.80	0.80	40.12	-0.26	25	25
Mar-26 12.00	1.56	-	-	-	35.85	-0.48	-	10
Jun-26 5.75	0.12	-	-	-	49.52	-0.04	-	20
Jun-26 6.25	0.17	-	-	-	48.47	-0.06	-	5
Jun-26 8.00	0.42	-	-	-	44.79	-0.13	-	10
Jun-26 8.25	0.48	-	-	-	44.27	-0.15	-	299
Jun-26 9.25	0.72	-	-	-	42.17	-0.22	-	273
Jun-26 9.50	0.80	-	-	-	41.64	-0.23	-	23
Jun-26 10.50	1.13	-	-	-	39.54	-0.32	-	477
Sep-26 7.75	0.50	-	-	-	45.43	-0.14	-	1
Dec-26 6.00	0.27	-	-	-	48.31	-0.07	-	25
Dec-26 8.50	0.82	-	-	-	43.85	-0.19	-	750
Dec-26 10.00	1.31	-	-	-	41.17	-0.28	-	1,000
Jun-27 6.00	0.42	-	-	-	47.35	-0.09	-	20
Dec-27 8.25	1.18	-	-	-	43.33	-0.19	-	1
Dec-27 8.75	1.35	-	-	-	42.59	-0.22	-	3
Jun-28 6.00	0.60	-	-	-	44.73	-0.10	-	25
Jun-28 8.25	1.28	-	-	-	41.62	-0.19	-	2
Dec-28 6.50	0.80	-	-	-	42.57	-0.12	-	25
Dec-28 7.00	0.94	-	-	-	41.92	-0.14	-	1
Dec-28 8.00	1.27	-	-	-	40.63	-0.18	-	4
Jun-29 8.50	1.50	-	-	-	38.62	-0.21	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.18	-	-	-	35.49	0.57	-	30
Jun-26 11.50	1.64	-	-	-	33.66	0.58	-	55
Dec-26 11.50	2.03	-	-	-	34.99	0.59	-	65
Jun-27 11.50	2.31	-	-	-	35.01	0.59	-	50
Dec-27 11.50	2.61	-	-	-	35.04	0.60	-	30
Jun-28 11.50	2.68	-	-	-	33.97	0.60	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	0.01	-	-	-	52.90	-0.01	-	130
Sep-25 7.75	0.03	-	-	-	50.55	-0.03	-	100

	Previous Close	4.20		10/07/25
	IAG Close	4.29		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.89	-	-	-	34.93	1.00	-	4
Jul-25 3.60	0.69	-	-	-	34.08	1.00	-	1
Jul-25 3.70	0.59	-	-	-	33.65	1.00	-	25
Jul-25 4.00	0.30	0.25	0.25	0.22	32.37	0.93	1,000	1,505
Jul-25 4.10	0.21	-	-	-	31.94	0.84	-	1
Jul-25 4.20	0.14	0.11	0.11	0.11	31.51	0.69	2	10
Aug-25 4.00	0.37	-	-	-	34.98	0.76	-	1
Aug-25 4.10	0.30	-	-	-	34.55	0.69	-	3
Aug-25 4.20	0.24	-	-	-	34.12	0.61	-	3
Aug-25 4.50	0.10	-	-	-	33.57	0.35	-	10
Sep-25 1.90	2.40	-	-	-	44.04	1.00	-	10
Sep-25 3.00	1.30	-	-	-	39.34	0.99	-	6
Sep-25 3.10	1.21	-	-	-	38.91	0.98	-	3
Sep-25 3.20	1.11	-	-	-	38.48	0.97	-	20
Sep-25 3.50	0.83	-	-	-	37.20	0.92	-	1
Sep-25 3.60	0.74	0.73	0.73	0.67	36.78	0.89	75	125
Sep-25 3.80	0.58	-	-	-	35.92	0.81	-	3
Sep-25 3.90	0.50	-	-	-	35.49	0.77	-	11
Sep-25 4.00	0.43	-	-	-	35.07	0.71	-	14
Sep-25 4.10	0.36	-	-	-	34.64	0.65	-	36
Sep-25 4.20	0.30	-	-	-	34.21	0.59	-	27
Sep-25 4.40	0.21	-	-	-	33.74	0.47	-	15
Sep-25 4.50	0.17	-	-	-	33.67	0.40	-	5
Dec-25 1.30	3.00	-	-	-	48.50	1.00	-	2
Dec-25 1.70	2.60	-	-	-	46.85	1.00	-	20
Dec-25 2.50	1.80	-	-	-	43.56	0.99	-	1
Dec-25 2.90	1.42	-	-	-	41.91	0.95	-	10
Dec-25 3.00	1.33	-	-	-	41.50	0.93	-	217
Dec-25 3.10	1.25	-	-	-	41.09	0.91	-	22
Dec-25 3.30	1.08	1.06	1.06	1.06	40.26	0.87	2	6
Dec-25 3.40	0.99	-	-	-	39.85	0.85	-	55
Dec-25 3.50	0.92	-	-	-	39.44	0.82	-	4
Dec-25 3.60	0.84	-	-	-	39.03	0.79	-	26
Dec-25 3.80	0.70	-	-	-	38.21	0.73	-	25
Dec-25 3.90	0.64	-	-	-	37.79	0.69	-	6
Dec-25 4.00	0.57	-	-	-	37.38	0.66	-	11
Dec-25 4.10	0.52	-	-	-	36.97	0.62	-	8
Dec-25 4.20	0.46	-	-	-	36.56	0.58	-	1
Dec-25 4.30	0.41	-	-	-	36.17	0.55	-	3
Dec-25 4.40	0.37	-	-	-	36.01	0.51	-	20
Dec-25 4.50	0.32	-	-	-	35.86	0.47	-	10
Dec-25 5.00	0.17	-	-	-	35.08	0.30	-	3
Mar-26 2.80	1.55	-	-	-	40.32	0.93	-	4
Mar-26 2.90	1.46	-	-	-	39.99	0.91	-	1
Mar-26 3.00	1.38	-	-	-	39.65	0.90	-	4
Mar-26 3.10	1.30	-	-	-	39.32	0.88	-	3
Mar-26 3.50	0.99	-	-	-	37.98	0.79	-	2
Mar-26 3.90	0.72	-	-	-	36.65	0.69	-	5
Mar-26 4.20	0.56	-	-	-	35.65	0.59	-	1
Mar-26 4.40	0.46	-	-	-	35.16	0.53	-	6
Jun-26 2.20	2.12	-	-	-	40.58	0.97	-	25
Jun-26 3.00	1.42	-	-	-	38.47	0.88	-	1
Jun-26 3.80	0.86	-	-	-	36.36	0.71	-	4
Jun-26 4.00	0.75	-	-	-	35.83	0.66	-	2
Jun-26 4.10	0.70	-	-	-	35.57	0.63	-	5
Sep-26 2.30	2.02	-	-	-	39.41	0.97	-	1
Sep-26 2.60	1.76	-	-	-	38.78	0.93	-	10
Sep-26 3.00	1.43	-	-	-	37.94	0.87	-	1
Sep-26 3.80	0.89	-	-	-	36.26	0.70	-	5
Sep-26 4.00	0.78	-	-	-	35.84	0.66	-	5
Sep-26 4.90	0.40	-	-	-	34.00	0.43	-	10
Dec-26 2.90	1.53	-	-	-	37.09	0.88	-	3
Dec-26 3.00	1.45	-	-	-	36.92	0.86	-	14
Dec-26 3.30	1.23	-	-	-	36.40	0.81	-	1
Dec-26 3.50	1.11	-	-	-	36.06	0.76	-	1
Jun-27 2.00	2.31	-	-	-	36.24	0.98	-	2
Jun-27 2.20	2.13	-	-	-	35.99	0.96	-	25
Jun-27 2.30	2.04	-	-	-	35.87	0.95	-	25
Jun-27 2.40	1.95	-	-	-	35.74	0.94	-	25
Dec-27 2.00	2.31	-	-	-	35.22	0.98	-	25
Dec-27 2.10	2.21	-	-	-	35.12	0.97	-	25
Dec-27 2.20	2.12	-	-	-	35.02	0.96	-	25
Dec-27 2.30	2.04	-	-	-	34.92	0.95	-	25
Dec-27 2.40	1.95	-	-	-	34.82	0.94	-	25
Dec-27 3.70	1.08	-	-	-	33.51	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	36.03	-	-	1
Jul-25 3.50	-	-	-	-	35.17	-	-	10
Jul-25 3.60	-	-	-	-	34.75	-	-	10
Jul-25 3.70	-	-	-	-	34.32	-	-	140
Jul-25 3.80	-	-	-	-	33.89	-0.01	-	40
Jul-25 3.90	-	-	-	-	33.46	-0.02	-	20
Jul-25 4.00	0.01	-	-	-	33.04	-0.07	-	10
Jul-25 4.10	0.02	-	-	-	32.61	-0.16	-	160
Aug-25 3.20	-	-	-	-	37.71	-0.01	-	4
Aug-25 3.30	-	-	-	-	37.29	-0.01	-	5
Aug-25 3.40	-	-	-	-	36.86	-0.02	-	50
Aug-25 3.50	0.01	-	-	-	36.43	-0.03	-	12
Aug-25 3.60	0.01	-	-	-	36.01	-0.05	-	4
Aug-25 4.10	0.10	-	-	-	33.87	-0.31	-	10
Aug-25 4.20	0.13	-	-	-	33.44	-0.39	-	10
Sep-25 1.70	-	-	-	-	42.41	-	-	70
Sep-25 1.80	-	-	-	-	41.98	-	-	50
Sep-25 1.90	-	-	-	-	41.56	-	-	18
Sep-25 2.00	-	-	-	-	41.13	-	-	26
Sep-25 2.10	-	-	-	-	40.70	-	-	206
Sep-25 2.30	-	-	-	-	39.85	-	-	6
Sep-25 2.50	-	-	-	-	38.99	-	-	100
Sep-25 2.60	-	-	-	-	38.57	-	-	8
Sep-25 2.70	-	-	-	-	38.14	-	-	1
Sep-25 2.80	-	-	-	-	37.71	-	-	1
Sep-25 2.90	-	-	-	-	37.29	-0.01	-	23
Sep-25 3.00	-	-	-	-	36.86	-0.01	-	104
Sep-25 3.10	-	-	-	-	36.43	-0.02	-	50
Sep-25 3.40	0.02	-	-	-	35.15	-0.06	-	27
Sep-25 3.50	0.03	-	-	-	34.72	-0.08	-	91
Sep-25 3.80	0.07	-	-	-	33.44	-0.19	-	21
Sep-25 3.90	0.10	-	-	-	33.01	-0.24	-	8
Sep-25 4.00	0.13	-	-	-	32.59	-0.30	-	10
Sep-25 4.10	0.16	-	-	-	32.16	-0.36	-	3
Sep-25 4.20	0.20	-	-	-	31.73	-0.42	-	1
Sep-25 4.30	0.25	-	-	-	31.33	-0.49	-	1
Dec-25 1.70	-	-	-	-	43.50	-	-	64
Dec-25 1.80	-	-	-	-	43.09	-	-	53
Dec-25 2.00	-	-	-	-	42.26	-	-	75
Dec-25 2.20	-	-	-	-	41.44	-0.01	-	40
Dec-25 3.00	0.03	-	-	-	38.15	-0.06	-	190
Dec-25 3.10	0.04	-	-	-	37.74	-0.08	-	2
Dec-25 3.30	0.07	-	-	-	36.91	-0.12	-	215
Dec-25 3.40	0.08	-	-	-	36.50	-0.14	-	133
Dec-25 3.50	0.10	-	-	-	36.09	-0.17	-	195
Dec-25 3.60	0.13	-	-	-	35.68	-0.20	-	114
Dec-25 3.70	0.15	-	-	-	35.27	-0.23	-	31
Dec-25 3.80	0.18	-	-	-	34.86	-0.26	-	44
Dec-25 3.90	0.21	-	-	-	34.44	-0.30	-	37
Dec-25 4.00	0.25	0.28	0.28	0.28	34.03	-0.34	25	81
Dec-25 4.10	0.29	-	-	-	33.62	-0.38	-	22
Dec-25 4.20	0.33	-	-	-	33.21	-0.42	-	27
Dec-25 4.40	0.44	-	-	-	32.66	-0.51	-	100
Dec-25 4.50	0.49	0.46	0.46	0.46	32.51	-0.55	2	2
Dec-25 5.25	1.05	-	-	-	31.34	-0.82	-	2
Mar-26 2.00	-	-	-	-	40.52	-0.01	-	60
Mar-26 2.10	0.01	-	-	-	40.19	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.52	-0.02	-	30
Mar-26 2.90	0.05	-	-	-	37.52	-0.08	-	2
Mar-26 3.00	0.07	-	-	-	37.18	-0.09	-	23
Mar-26 3.10	0.08	-	-	-	36.85	-0.11	-	53
Mar-26 3.30	0.12	-	-	-	36.18	-0.15	-	50
Mar-26 3.40	0.14	-	-	-	35.85	-0.17	-	40
Mar-26 3.50	0.16	-	-	-	35.51	-0.20	-	41
Mar-26 3.80	0.25	-	-	-	34.51	-0.28	-	9
Mar-26 3.90	0.29	-	-	-	34.18	-0.31	-	7
Mar-26 4.00	0.33	-	-	-	33.85	-0.35	-	2
Mar-26 4.20	0.42	-	-	-	33.18	-0.41	-	2
Mar-26 4.40	0.52	-	-	-	32.69	-0.48	-	2
Jun-26 2.70	0.05	-	-	-	36.58	-0.07	-	10
Jun-26 2.80	0.06	-	-	-	36.32	-0.08	-	50
Jun-26 2.90	0.08	-	-	-	36.06	-0.09	-	5
Jun-26 3.20	0.13	-	-	-	35.26	-0.15	-	40
Jun-26 3.30	0.16	-	-	-	35.00	-0.17	-	40
Jun-26 3.40	0.18	-	-	-	34.74	-0.19	-	50
Jun-26 3.80	0.31	-	-	-	33.68	-0.29	-	4
Jun-26 4.00	0.39	-	-	-	33.15	-0.35	-	1
Sep-26 2.50	0.06	-	-	-	36.73	-0.06	-	65
Sep-26 3.20	0.19	-	-	-	35.26	-0.18	-	50
Sep-26 3.30	0.21	-	-	-	35.05	-0.20	-	15
Sep-26 3.50	0.28	-	-	-	34.63	-0.24	-	15
Sep-26 4.00	0.48	-	-	-	33.58	-0.37	-	1
Dec-26 2.60	0.09	-	-	-	35.71	-0.09	-	4
Dec-26 2.80	0.12	-	-	-	35.37	-0.12	-	20
Dec-26 2.90	0.14	-	-	-	35.20	-0.13	-	20
Dec-26 3.30	0.25	-	-	-	34.51	-0.21	-	20
Dec-26 3.50	0.32	-	-	-	34.17	-0.25	-	5
Dec-26 4.50	0.79	-	-	-	32.37	-0.48	-	1
Mar-27 3.20	0.25	-	-	-	34.31	-0.19	-	40
Dec-27 4.00	0.70	-	-	-	32.88	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.97	-	-	-	48.50	0.99	-	2
Dec-25 1.60	2.67	-	-	-	47.26	0.99	-	2
Dec-29 3.40	1.47	-	-	-	39.66	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	0.01	-	-	-	33.04	-0.07	-	10

	Previous Close	15.66		10/07/25
	IBERDROLA Close	15.58		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	1.08	0.96	0.96	0.96	18.72	1.00	2	2
Jul-25 15.50	0.19	-	-	-	16.04	0.59	-	10
Jul-25 16.00	0.02	-	-	-	15.62	0.13	-	10
Jul-25 16.50	-	-	-	-	15.36	0.01	-	5
Aug-25 16.00	0.14	-	-	-	15.06	0.31	-	1
Aug-25 16.50	0.04	-	-	-	14.80	0.12	-	111
Aug-25 17.50	-	-	-	-	14.29	0.01	-	1
Sep-25 15.00	0.82	-	-	-	16.07	0.73	-	5
Sep-25 15.50	0.48	0.42	0.42	0.42	14.86	0.56	20	20
Sep-25 16.00	0.25	-	-	-	14.45	0.37	-	5,382
Sep-25 16.50	0.11	-	-	-	14.19	0.20	-	46,150
Sep-25 17.00	0.04	-	-	-	13.92	0.09	-	53
Dec-25 8.25	7.39	-	-	-	30.46	1.00	-	1
Dec-25 11.00	4.68	-	-	-	24.81	0.99	-	2
Dec-25 14.00	1.87	-	-	-	18.65	0.84	-	6
Dec-25 14.50	1.46	-	-	-	17.62	0.77	-	17,002
Dec-25 15.00	1.08	-	-	-	16.59	0.68	-	5,001
Dec-25 15.50	0.75	0.71	0.71	0.71	15.56	0.57	8	6,508
Dec-25 16.00	0.50	0.41	0.41	0.41	15.23	0.45	4	29,717
Dec-25 16.50	0.32	-	-	-	15.01	0.33	-	829
Dec-25 17.00	0.19	-	-	-	14.80	0.23	-	225
Dec-25 17.50	0.11	-	-	-	14.59	0.14	-	1
Mar-26 8.75	6.90	-	-	-	28.59	1.00	-	10
Mar-26 9.25	6.41	-	-	-	27.73	1.00	-	15
Mar-26 10.00	5.67	-	-	-	26.45	0.99	-	1
Mar-26 10.50	5.18	-	-	-	25.59	0.99	-	10
Mar-26 13.50	2.40	-	-	-	20.45	0.85	-	10
Mar-26 14.00	1.98	-	-	-	19.60	0.80	-	2
Mar-26 15.00	1.25	-	-	-	17.88	0.65	-	4
Mar-26 15.50	0.93	-	-	-	17.03	0.56	-	2,804
Mar-26 16.00	0.68	-	-	-	16.72	0.47	-	90
Mar-26 16.50	0.49	-	-	-	16.50	0.37	-	426
Mar-26 17.00	0.35	-	-	-	16.29	0.29	-	665
Mar-26 17.50	0.23	-	-	-	16.08	0.21	-	100
Mar-26 18.50	0.09	-	-	-	15.65	0.10	-	10
Jun-26 9.00	6.66	-	-	-	27.20	1.00	-	1
Jun-26 13.00	2.92	-	-	-	21.46	0.86	-	1
Jun-26 13.50	2.51	-	-	-	20.75	0.81	-	2
Jun-26 14.00	2.12	-	-	-	20.03	0.76	-	1,530
Jun-26 14.50	1.76	-	-	-	19.31	0.70	-	31
Jun-26 15.00	1.43	-	-	-	18.59	0.63	-	7,005
Jun-26 15.50	1.13	-	-	-	17.88	0.56	-	5
Jun-26 16.00	0.89	-	-	-	17.61	0.48	-	2
Jun-26 16.50	0.69	-	-	-	17.41	0.41	-	1,005
Jun-26 17.00	0.53	-	-	-	17.22	0.34	-	757
Jun-26 18.00	0.29	-	-	-	16.84	0.22	-	100
Jun-26 18.50	0.20	-	-	-	16.64	0.16	-	100
Jun-26 19.00	0.15	-	-	-	16.45	0.13	-	12
Sep-26 13.50	2.55	-	-	-	21.29	0.80	-	10
Sep-26 14.00	2.17	-	-	-	20.65	0.75	-	25
Sep-26 14.50	1.83	-	-	-	20.01	0.69	-	50
Sep-26 15.00	1.50	-	-	-	19.37	0.62	-	25
Sep-26 15.50	1.22	-	-	-	18.73	0.55	-	28
Sep-26 16.50	0.79	-	-	-	18.31	0.42	-	2
Sep-26 17.50	0.48	-	-	-	17.97	0.29	-	6
Dec-26 13.00	3.03	-	-	-	22.40	0.82	-	8
Dec-26 13.50	2.65	-	-	-	21.80	0.78	-	1
Dec-26 14.00	2.28	-	-	-	21.20	0.73	-	10,000
Dec-26 14.50	1.95	-	-	-	20.60	0.67	-	1
Dec-26 15.00	1.64	-	-	-	20.00	0.61	-	8,029
Dec-26 15.50	1.36	-	-	-	19.40	0.55	-	175
Dec-26 16.00	1.12	-	-	-	19.17	0.49	-	21,649
Dec-26 16.50	0.94	-	-	-	19.01	0.43	-	150
Dec-26 17.50	0.62	-	-	-	18.69	0.32	-	2
Dec-26 19.00	0.31	-	-	-	18.21	0.19	-	1
Mar-27 12.00	3.88	-	-	-	23.73	0.89	-	5
Mar-27 16.00	1.22	-	-	-	19.71	0.49	-	10
Mar-27 18.00	0.59	-	-	-	19.16	0.30	-	11
Jun-27 17.00	1.00	-	-	-	19.89	0.40	-	100
Jun-27 17.50	0.86	-	-	-	19.77	0.36	-	100
Sep-27 16.50	1.22	-	-	-	20.36	0.46	-	100
Sep-27 17.00	1.04	-	-	-	20.24	0.41	-	100
Sep-27 17.50	0.91	-	-	-	20.13	0.37	-	100
Dec-27 10.00	5.70	-	-	-	25.83	0.97	-	30
Dec-27 12.00	3.96	-	-	-	24.03	0.86	-	4
Dec-27 13.00	3.20	-	-	-	23.13	0.78	-	66,565
Dec-27 14.50	2.24	-	-	-	21.79	0.64	-	20,000
Dec-28 16.00	1.84	-	-	-	22.12	0.52	-	5,000
Dec-29 15.00	2.49	-	-	-	23.32	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.00	-	-	-	-	20.83	-	-	20
Jul-25 13.50	-	-	-	-	19.49	-	-	4
Jul-25 14.00	-	-	-	-	18.15	-	-	4
Jul-25 15.00	0.01	-	-	-	15.48	-0.05	-	8
Jul-25 15.50	0.09	-	-	-	14.14	-0.40	-	7
Jul-25 16.00	0.44	-	-	-	13.72	-0.91	-	33
Jul-25 16.50	0.93	-	-	-	13.46	-1.00	-	8
Aug-25 15.00	0.09	0.11	0.11	0.11	15.27	-0.20	10	20,011
Aug-25 15.50	0.23	-	-	-	13.92	-0.43	-	14
Aug-25 16.00	0.52	-	-	-	13.50	-0.73	-	10
Aug-25 16.50	0.94	-	-	-	13.24	-0.93	-	43
Sep-25 8.75	-	-	-	-	30.15	-	-	1
Sep-25 9.25	-	-	-	-	28.94	-	-	1
Sep-25 10.00	-	-	-	-	27.12	-	-	5
Sep-25 10.50	-	-	-	-	25.91	-	-	15
Sep-25 11.00	-	-	-	-	24.70	-	-	11
Sep-25 12.00	-	-	-	-	22.29	-	-	4
Sep-25 12.50	-	-	-	-	21.08	-0.01	-	202
Sep-25 13.00	0.01	-	-	-	19.87	-0.02	-	5,053
Sep-25 13.50	0.02	-	-	-	18.66	-0.03	-	13
Sep-25 14.00	0.04	-	-	-	17.45	-0.07	-	20,066
Sep-25 14.50	0.08	-	-	-	16.24	-0.14	-	25,060
Sep-25 15.00	0.17	-	-	-	15.03	-0.26	-	10,153
Sep-25 15.50	0.32	-	-	-	13.82	-0.44	-	47,510
Sep-25 16.00	0.59	-	-	-	13.41	-0.65	-	75,002
Sep-25 16.50	0.97	-	-	-	13.15	-0.84	-	31,000
Dec-25 7.75	-	-	-	-	30.41	-	-	1,700
Dec-25 9.00	-	-	-	-	27.84	-	-	4
Dec-25 9.25	-	-	-	-	27.33	-	-	2
Dec-25 10.00	-	-	-	-	25.78	-	-	4,000
Dec-25 10.50	0.01	-	-	-	24.76	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	23.73	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.70	-0.02	-	151
Dec-25 12.00	0.02	-	-	-	21.68	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	20.65	-0.04	-	5,043
Dec-25 13.00	0.06	-	-	-	19.62	-0.07	-	2,758
Dec-25 13.50	0.10	-	-	-	18.59	-0.10	-	12,041
Dec-25 14.00	0.15	-	-	-	17.57	-0.15	-	316
Dec-25 14.50	0.23	-	-	-	16.54	-0.22	-	14,761
Dec-25 15.00	0.35	-	-	-	15.51	-0.32	-	16,067
Dec-25 15.50	0.51	-	-	-	14.48	-0.44	-	40,571
Dec-25 16.00	0.77	-	-	-	14.15	-0.58	-	22,530
Dec-25 16.50	1.10	-	-	-	13.93	-0.71	-	1
Mar-26 11.50	0.06	-	-	-	22.51	-0.05	-	3
Mar-26 12.50	0.12	-	-	-	20.79	-0.09	-	30
Mar-26 13.00	0.17	-	-	-	19.94	-0.13	-	4
Mar-26 13.50	0.24	-	-	-	19.08	-0.17	-	155
Mar-26 14.00	0.33	-	-	-	18.23	-0.23	-	35
Mar-26 14.50	0.45	-	-	-	17.37	-0.30	-	5
Mar-26 15.00	0.61	-	-	-	16.51	-0.38	-	150
Mar-26 15.50	0.80	0.75	0.75	0.75	15.66	-0.48	1	1
Mar-26 16.00	1.07	-	-	-	15.35	-0.58	-	150
Mar-26 20.00	4.48	4.33	4.33	4.33	13.64	-0.99	1	1
Jun-26 9.00	0.02	-	-	-	25.89	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	24.45	-0.02	-	25
Jun-26 12.00	0.14	-	-	-	21.59	-0.09	-	1
Jun-26 13.00	0.26	-	-	-	20.15	-0.15	-	7,002
Jun-26 14.00	0.46	-	-	-	18.72	-0.25	-	1
Jun-26 14.50	0.59	-	-	-	18.00	-0.31	-	10
Jun-26 15.00	0.76	-	-	-	17.28	-0.39	-	7,000
Sep-26 9.75	0.07	-	-	-	24.92	-0.04	-	25
Sep-26 15.50	1.30	-	-	-	17.54	-0.50	-	1
Dec-26 9.00	0.05	-	-	-	25.07	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	24.47	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.17	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.27	-0.07	-	502
Dec-26 11.00	0.19	-	-	-	22.67	-0.09	-	1,348
Dec-26 11.50	0.25	-	-	-	22.07	-0.11	-	25
Dec-26 13.00	0.50	-	-	-	20.28	-0.22	-	21
Dec-26 13.50	0.64	-	-	-	19.68	-0.26	-	10,000
Dec-26 14.00	0.77	-	-	-	19.08	-0.31	-	15,000
Dec-26 16.00	1.65	-	-	-	17.05	-0.56	-	21,750
Dec-26 16.50	1.97	-	-	-	16.89	-0.62	-	250
Mar-27 10.50	0.18	-	-	-	22.57	-0.08	-	1
Mar-27 14.00	0.90	0.89	0.89	0.89	18.75	-0.33	1	1
Dec-27 9.50	0.19	-	-	-	22.70	-0.07	-	2,000
Dec-27 10.00	0.25	-	-	-	22.25	-0.09	-	5
Dec-27 11.50	0.50	-	-	-	20.90	-0.17	-	1,800
Dec-27 12.00	0.60	-	-	-	20.45	-0.20	-	30,000
Dec-27 13.00	0.87	-	-	-	19.55	-0.28	-	35,000
Dec-27 14.50	1.42	-	-	-	18.21	-0.41	-	20,000
Dec-28 15.00	1.97	-	-	-	17.43	-0.47	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.14	-	-	-	15.06	0.31	-	2
Sep-25 9.00	6.61	-	-	-	30.58	1.00	-	2
Sep-25 12.50	3.13	-	-	-	22.12	0.99	-	20
Sep-25 13.00	2.64	-	-	-	20.91	0.98	-	552
Sep-25 13.50	2.15	-	-	-	19.70	0.95	-	200
Sep-25 14.00	1.68	-	-	-	18.49	0.91	-	20
Sep-25 15.00	0.82	-	-	-	16.07	0.73	-	150
Sep-25 16.00	0.25	-	-	-	14.45	0.37	-	1
Dec-25 9.00	6.65	-	-	-	28.92	0.99	-	20
Dec-25 13.50	2.31	-	-	-	19.67	0.88	-	50
Dec-25 14.00	1.87	-	-	-	18.65	0.83	-	6
Dec-25 15.00	1.08	-	-	-	16.59	0.67	-	250
Dec-25 15.50	0.75	0.78	0.78	0.78	15.56	0.57	1	1
Dec-25 16.50	0.32	-	-	-	15.01	0.33	-	2
Dec-25 17.50	0.11	-	-	-	14.59	0.14	-	1
Mar-26 17.00	0.34	-	-	-	16.29	0.27	-	150
Mar-27 17.50	0.69	-	-	-	19.29	0.32	-	2
Dec-27 12.00	3.65	-	-	-	24.03	0.75	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 15.50	0.09	-	-	-	14.14	-0.40	-	1
Jul-25 16.00	0.43	0.50	0.50	0.50	13.72	-0.90	5	5
Sep-25 13.00	0.01	-	-	-	19.87	-0.02	-	30
Sep-25 13.50	0.02	-	-	-	18.66	-0.03	-	201
Sep-25 14.50	0.08	-	-	-	16.24	-0.14	-	20
Sep-25 15.00	0.17	-	-	-	15.03	-0.26	-	20
Sep-25 15.50	0.32	-	-	-	13.82	-0.43	-	40
Dec-25 14.00	0.15	-	-	-	17.57	-0.15	-	1
Dec-25 15.50	0.50	-	-	-	14.48	-0.42	-	200
Dec-27 12.00	0.59	-	-	-	20.45	-0.19	-	2,000

	Previous Close	43.53		10/07/25
	INDITEX Close	44.00		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.50	1.59	-	-	-	19.78	0.89	-	1
Jul-25 44.43	0.31	-	-	-	18.34	0.37	-	8
Jul-25 45.39	0.07	-	-	-	17.91	0.13	-	162
Jul-25 46.36	0.01	-	-	-	17.48	0.02	-	163
Jul-25 47.33	-	-	-	-	17.04	-	-	18
Jul-25 48.29	-	-	-	-	16.61	-	-	2
Jul-25 50.23	-	-	-	-	15.75	-	-	2,470
Jul-25 52.15	-	-	-	-	14.89	-	-	5
Jul-25 54.09	-	-	-	-	14.02	-	-	151
Aug-25 42.50	2.06	-	-	-	20.16	0.73	-	1
Aug-25 45.39	0.51	-	-	-	18.30	0.32	-	5
Aug-25 46.36	0.26	-	-	-	17.86	0.19	-	1
Aug-25 47.33	0.12	-	-	-	17.42	0.10	-	2
Aug-25 48.29	0.04	-	-	-	16.98	0.05	-	2
Aug-25 50.23	-	-	-	-	16.10	-	-	150
Sep-25 41.54	3.45	-	-	-	24.56	0.73	-	25
Sep-25 42.50	2.77	-	-	-	23.81	0.66	-	25
Sep-25 43.46	2.17	-	-	-	23.06	0.58	-	27
Sep-25 44.43	1.64	-	-	-	22.48	0.50	-	177
Sep-25 45.39	1.20	-	-	-	22.12	0.41	-	103
Sep-25 46.36	0.86	-	-	-	21.76	0.32	-	957
Sep-25 47.33	0.59	0.50	0.50	0.50	21.40	0.25	1	367
Sep-25 48.29	0.39	-	-	-	21.05	0.18	-	44
Sep-25 50.23	0.15	-	-	-	20.33	0.08	-	210
Sep-25 52.15	0.04	-	-	-	19.61	0.03	-	136
Sep-25 54.09	0.01	-	-	-	18.89	0.01	-	156
Sep-25 56.02	-	-	-	-	18.18	-	-	175
Sep-25 57.95	-	-	-	-	17.46	-	-	107
Sep-25 59.88	-	-	-	-	16.75	-	-	251
Sep-25 61.82	-	-	-	-	16.03	-	-	150
Sep-25 63.75	-	-	-	-	15.31	-	-	150
Dec-25 33.81	10.65	-	-	-	30.01	0.93	-	1
Dec-25 38.64	6.45	-	-	-	26.65	0.81	-	1
Dec-25 40.57	4.97	-	-	-	25.30	0.73	-	25
Dec-25 41.54	4.27	-	-	-	24.62	0.68	-	25
Dec-25 42.50	3.64	-	-	-	23.96	0.63	-	27
Dec-25 43.46	3.05	-	-	-	23.29	0.57	-	25
Dec-25 44.43	2.53	-	-	-	22.79	0.51	-	1
Dec-25 45.39	2.08	-	-	-	22.51	0.46	-	26
Dec-25 46.36	1.70	-	-	-	22.23	0.40	-	26
Dec-25 47.33	1.35	-	-	-	21.95	0.34	-	275
Dec-25 48.29	1.08	-	-	-	21.68	0.29	-	127
Dec-25 50.23	0.64	-	-	-	21.12	0.20	-	756
Dec-25 52.15	0.36	-	-	-	20.56	0.12	-	233
Dec-25 54.09	0.18	-	-	-	20.01	0.07	-	138
Dec-25 56.02	0.08	-	-	-	19.45	0.04	-	104
Dec-25 57.95	0.03	-	-	-	18.89	0.02	-	160
Dec-25 59.88	0.01	-	-	-	18.34	0.01	-	301
Dec-25 61.82	-	-	-	-	17.78	-	-	287
Dec-25 65.68	-	-	-	-	16.67	-	-	151
Dec-25 67.61	-	-	-	-	16.11	-	-	151
Dec-25 69.54	-	-	-	-	15.56	-	-	150
Dec-25 71.47	-	-	-	-	15.00	-	-	150
Mar-26 39.14	6.72	-	-	-	26.45	0.75	-	26
Mar-26 41.09	5.30	-	-	-	25.02	0.68	-	1
Mar-26 42.07	4.67	-	-	-	24.30	0.64	-	2
Mar-26 45.99	2.54	-	-	-	22.37	0.46	-	1
Mar-26 47.95	1.82	-	-	-	21.86	0.36	-	25
Mar-26 48.93	1.51	-	-	-	21.61	0.32	-	25
Mar-26 50.88	1.01	-	-	-	21.11	0.24	-	100
Mar-26 52.84	0.65	-	-	-	20.60	0.17	-	350
Mar-26 56.75	0.23	-	-	-	19.60	0.08	-	25
Mar-26 58.71	0.12	-	-	-	19.09	0.05	-	150
Mar-26 60.67	0.06	-	-	-	18.59	0.03	-	150
Mar-26 62.62	0.03	-	-	-	18.08	0.01	-	150
Mar-26 64.58	0.01	-	-	-	17.58	0.01	-	300
Mar-26 66.53	-	-	-	-	17.08	-	-	150
Jun-26 33.27	11.68	-	-	-	29.91	0.88	-	302
Jun-26 34.25	10.87	-	-	-	29.33	0.86	-	25
Jun-26 40.12	6.36	-	-	-	25.81	0.70	-	25
Jun-26 42.07	5.09	-	-	-	24.65	0.63	-	25
Jun-26 43.05	4.48	-	-	-	24.06	0.59	-	26
Jun-26 44.03	3.93	-	-	-	23.48	0.55	-	25
Jun-26 46.97	2.66	-	-	-	22.88	0.43	-	25
Jun-26 47.95	2.31	-	-	-	22.68	0.39	-	100
Jun-26 50.88	1.45	-	-	-	22.08	0.28	-	25
Jun-26 62.62	0.11	-	-	-	19.68	0.04	-	25
Sep-26 41.09	6.06	-	-	-	24.86	0.66	-	25
Sep-26 42.07	5.46	-	-	-	24.43	0.62	-	50
Sep-26 44.03	4.38	-	-	-	23.57	0.55	-	50
Sep-26 45.00	3.92	-	-	-	23.38	0.52	-	25
Sep-26 45.99	3.47	-	-	-	23.19	0.48	-	75
Sep-26 46.97	3.11	-	-	-	23.00	0.45	-	50
Sep-26 47.95	2.76	-	-	-	22.80	0.41	-	50
Sep-26 48.93	2.41	-	-	-	22.61	0.38	-	25
Sep-26 50.88	1.86	-	-	-	22.22	0.31	-	25
Sep-26 52.84	1.38	-	-	-	21.84	0.25	-	25
Sep-26 54.79	1.03	-	-	-	21.45	0.20	-	25
Sep-26 60.67	0.35	-	-	-	20.30	0.09	-	25
Sep-26 62.62	0.23	-	-	-	19.91	0.06	-	25
Dec-26 30.33	14.42	-	-	-	29.38	0.91	-	2
Dec-26 31.31	13.57	-	-	-	28.96	0.90	-	2
Dec-26 36.21	9.69	-	-	-	26.84	0.79	-	3
Dec-26 39.14	7.61	-	-	-	25.58	0.71	-	1
Dec-26 40.12	7.00	-	-	-	25.16	0.68	-	52
Dec-26 41.09	6.40	-	-	-	24.74	0.65	-	25
Dec-26 45.00	4.29	-	-	-	23.31	0.52	-	145
Dec-26 47.95	3.14	-	-	-	22.82	0.43	-	25
Dec-26 48.93	2.80	-	-	-	22.66	0.39	-	75
Dec-26 50.88	2.22	-	-	-	22.33	0.34	-	50
Dec-26 52.84	1.72	-	-	-	22.01	0.28	-	25
Dec-26 54.79	1.34	-	-	-	21.68	0.23	-	25
Dec-26 56.75	0.99	-	-	-	21.36	0.19	-	50
Dec-26 58.71	0.75	-	-	-	21.03	0.15	-	630
Dec-26 62.62	0.39	-	-	-	20.38	0.09	-	150
Dec-26 64.58	0.27	-	-	-	20.05	0.06	-	150
Dec-26 68.49	0.12	-	-	-	19.40	0.03	-	1
Mar-27 39.14	7.99	-	-	-	25.56	0.70	-	1
Mar-27 64.58	0.40	-	-	-	19.91	0.09	-	300
Mar-27 66.53	0.28	-	-	-	19.57	0.06	-	300
Jun-27 39.14	8.20	-	-	-	25.58	0.70	-	151
Jun-27 44.03	5.40	-	-	-	23.58	0.56	-	1
Jun-27 45.99	4.51	-	-	-	23.24	0.51	-	25
Jun-27 60.67	0.88	-	-	-	20.69	0.16	-	5
Dec-27 40.12	8.13	-	-	-	25.15	0.67	-	1
Dec-27 47.95	4.42	-	-	-	23.08	0.47	-	25
Dec-27 52.84	2.90	-	-	-	22.30	0.35	-	25
Dec-27 54.79	2.40	-	-	-	21.99	0.31	-	25
Dec-27 62.62	1.06	-	-	-	20.75	0.17	-	75
Jun-28 42.60	7.19	-	-	-	24.20	0.61	-	25
Jun-28 43.59	6.71	-	-	-	23.90	0.59	-	25
Dec-29 44.00	7.84	-	-	-	23.90	0.60	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.60	-	-	-	-	23.06	-	-	246
Jul-25 40.57	-	-	-	-	22.25	-0.01	-	362
Jul-25 41.54	0.02	0.09	0.09	0.09	21.44	-0.03	5	354
Jul-25 42.50	0.08	-	-	-	20.64	-0.12	-	439
Jul-25 43.46	0.29	-	-	-	19.84	-0.33	-	10
Jul-25 44.43	0.74	-	-	-	19.20	-0.62	-	156
Jul-25 45.39	1.46	-	-	-	18.77	-0.87	-	152
Jul-25 50.23	6.23	-	-	-	16.61	-1.00	-	1
Jul-25 56.02	12.02	-	-	-	14.02	-1.00	-	150
Jul-25 w4 42.50	0.20	-	-	-	20.50	-0.19	-	1
Aug-25 38.64	0.05	-	-	-	23.58	-0.03	-	6
Aug-25 39.60	0.09	-	-	-	22.79	-0.06	-	2
Aug-25 40.57	0.17	-	-	-	22.00	-0.11	-	1
Aug-25 41.54	0.29	-	-	-	21.20	-0.18	-	241
Aug-25 42.50	0.50	-	-	-	20.42	-0.28	-	233
Aug-25 43.46	0.81	-	-	-	19.63	-0.40	-	1
Aug-25 44.43	1.25	-	-	-	18.99	-0.54	-	15
Aug-25 45.39	1.83	-	-	-	18.56	-0.69	-	2
Aug-25 47.33	3.40	-	-	-	17.68	-0.91	-	150
Sep-25 29.94	0.01	-	-	-	33.10	-	-	173
Sep-25 34.77	0.07	-	-	-	29.33	-0.03	-	419
Sep-25 35.73	0.10	-	-	-	28.58	-0.04	-	234
Sep-25 36.70	0.14	-	-	-	27.83	-0.06	-	135
Sep-25 37.67	0.21	-	-	-	27.07	-0.08	-	22
Sep-25 38.00	0.24	-	-	-	26.81	-0.09	-	2
Sep-25 38.64	0.30	-	-	-	26.31	-0.11	-	37
Sep-25 39.60	0.43	-	-	-	25.56	-0.15	-	96
Sep-25 40.57	0.59	-	-	-	24.81	-0.21	-	16
Sep-25 41.54	0.80	-	-	-	24.05	-0.27	-	6
Sep-25 42.50	1.08	-	-	-	23.30	-0.34	-	1,636
Sep-25 43.46	1.43	-	-	-	22.55	-0.42	-	7
Sep-25 44.43	1.87	-	-	-	21.97	-0.51	-	853
Sep-25 45.39	2.40	-	-	-	21.61	-0.60	-	157
Sep-25 46.36	3.03	-	-	-	21.25	-0.69	-	5
Sep-25 48.29	4.53	-	-	-	20.54	-0.84	-	2
Sep-25 50.23	6.27	-	-	-	19.82	-0.95	-	102
Dec-25 18.36	-	-	-	-	39.55	-	-	1
Dec-25 21.25	-	-	-	-	37.54	-	-	2
Dec-25 26.07	0.03	-	-	-	34.18	-0.01	-	3
Dec-25 27.04	0.04	-	-	-	33.50	-0.01	-	150
Dec-25 28.02	0.05	-	-	-	32.82	-0.01	-	160
Dec-25 28.98	0.07	-	-	-	32.15	-0.02	-	26
Dec-25 29.94	0.10	-	-	-	31.48	-0.03	-	125
Dec-25 30.91	0.13	-	-	-	30.80	-0.03	-	50
Dec-25 31.88	0.17	-	-	-	30.13	-0.04	-	125
Dec-25 32.84	0.22	-	-	-	29.46	-0.06	-	150
Dec-25 33.81	0.29	-	-	-	28.78	-0.07	-	152
Dec-25 34.00	0.30	-	-	-	28.65	-0.07	-	2,000
Dec-25 34.77	0.37	-	-	-	28.11	-0.09	-	10
Dec-25 35.73	0.46	-	-	-	27.44	-0.11	-	10
Dec-25 36.70	0.58	-	-	-	26.77	-0.13	-	425
Dec-25 37.67	0.71	-	-	-	26.09	-0.16	-	300
Dec-25 38.00	0.77	-	-	-	25.86	-0.17	-	2,000
Dec-25 38.64	0.89	-	-	-	25.42	-0.20	-	9
Dec-25 39.60	1.08	-	-	-	24.75	-0.23	-	14
Dec-25 40.57	1.33	-	-	-	24.07	-0.28	-	141
Dec-25 41.54	1.59	-	-	-	23.39	-0.33	-	2,102
Dec-25 42.50	1.93	-	-	-	22.73	-0.38	-	48
Dec-25 43.46	2.28	-	-	-	22.06	-0.44	-	250
Dec-25 44.43	2.75	-	-	-	21.56	-0.50	-	159
Dec-25 45.39	3.25	-	-	-	21.28	-0.56	-	128
Dec-25 46.36	3.86	-	-	-	21.00	-0.62	-	25
Dec-25 47.33	4.48	-	-	-	20.72	-0.68	-	25
Dec-25 48.29	5.19	-	-	-	20.45	-0.73	-	1,000
Dec-25 50.23	6.72	-	-	-	19.89	-0.83	-	773
Dec-25 52.15	8.38	-	-	-	19.33	-0.90	-	128
Mar-26 28.37	0.21	-	-	-	32.74	-0.04	-	2
Mar-26 29.35	0.26	-	-	-	32.02	-0.05	-	150
Mar-26 30.33	0.31	-	-	-	31.30	-0.06	-	150
Mar-26 31.31	0.39	-	-	-	30.58	-0.07	-	150
Mar-26 32.29	0.46	-	-	-	29.86	-0.08	-	150
Mar-26 35.23	0.78	-	-	-	27.69	-0.14	-	1
Mar-26 36.21	0.91	-	-	-	26.97	-0.16	-	1
Mar-26 39.14	1.47	-	-	-	24.82	-0.25	-	2,000
Mar-26 40.12	1.72	-	-	-	24.10	-0.28	-	4
Mar-26 41.09	1.98	-	-	-	23.39	-0.32	-	5
Mar-26 42.07	2.30	-	-	-	22.67	-0.36	-	25
Mar-26 44.03	3.02	-	-	-	21.24	-0.46	-	25
Mar-26 45.00	3.53	-	-	-	20.99	-0.51	-	1
Mar-26 45.99	4.07	-	-	-	20.74	-0.57	-	3
Mar-26 46.97	4.70	-	-	-	20.49	-0.62	-	25
Mar-26 54.79	10.94	-	-	-	18.47	-0.93	-	125
Jun-26 26.42	0.24	-	-	-	31.88	-0.04	-	1
Jun-26 27.40	0.28	-	-	-	31.29	-0.05	-	1
Jun-26 32.29	0.73	-	-	-	28.37	-0.11	-	1
Jun-26 33.27	0.85	-	-	-	27.78	-0.13	-	25
Jun-26 37.18	1.54	-	-	-	25.44	-0.22	-	2
Jun-26 38.16	1.79	-	-	-	24.86	-0.25	-	25
Jun-26 39.14	2.05	-	-	-	24.27	-0.28	-	1
Jun-26 40.12	2.31	-	-	-	23.68	-0.32	-	2
Jun-26 45.00	4.34	-	-	-	21.16	-0.52	-	2,050
Jun-26 45.99	4.92	-	-	-	20.95	-0.57	-	50
Jun-26 46.97	5.53	-	-	-	20.75	-0.61	-	50
Jun-26 47.95	6.15	-	-	-	20.55	-0.65	-	53
Jun-26 48.93	6.86	-	-	-	20.35	-0.69	-	100
Jun-26 50.88	8.30	-	-	-	19.95	-0.76	-	50
Jun-26 52.84	9.88	-	-	-	19.55	-0.82	-	25
Jun-26 54.79	11.55	-	-	-	19.15	-0.88	-	25
Sep-26 37.18	1.72	-	-	-	24.31	-0.23	-	25
Sep-26 39.14	2.28	-	-	-	23.45	-0.29	-	25
Sep-26 40.12	2.57	-	-	-	23.01	-0.32	-	25
Sep-26 41.09	2.94	-	-	-	22.59	-0.36	-	28
Sep-26 42.07	3.31	-	-	-	22.16	-0.39	-	50
Sep-26 43.05	3.70	-	-	-	21.73	-0.43	-	25
Sep-26 44.03	4.17	-	-	-	21.30	-0.47	-	25
Sep-26 45.00	4.69	-	-	-	21.11	-0.51	-	50
Sep-26 45.99	5.24	-	-	-	20.92	-0.55	-	50
Sep-26 46.97	5.86	-	-	-	20.73	-0.59	-	50
Sep-26 47.95	6.48	-	-	-	20.53	-0.63	-	25
Sep-26 48.93	7.14	-	-	-	20.34	-0.67	-	75
Sep-26 50.88	8.56	-	-	-	19.95	-0.74	-	50
Sep-26 52.84	10.10	-	-	-	19.57	-0.80	-	25
Sep-26 54.79	11.72	-	-	-	19.18	-0.85	-	25
Dec-26 33.27	1.17	-	-	-	25.66	-0.15	-	25
Dec-26 35.23	1.56	-	-	-	24.82	-0.19	-	25
Dec-26 36.21	1.77	-	-	-	24.39	-0.21	-	25
Dec-26 37.18	2.04	-	-	-	23.98	-0.24	-	150
Dec-26 38.16	2.31	-	-	-	23.55	-0.27	-	300
Dec-26 39.14	2.58	-	-	-	23.13	-0.30	-	300
Dec-26 41.09	3.28	-	-	-	22.29	-0.36	-	1
Dec-26 42.07	3.63	-	-	-	21.86	-0.39	-	51
Dec-26 43.05	4.04	-	-	-	21.44	-0.43	-	50
Dec-26 44.03	4.50	-	-	-	21.03	-0.47	-	75
Dec-26 45.00	5.01	-	-	-	20.86	-0.50	-	50
Dec-26 45.99	5.56	-	-	-	20.70	-0.54	-	25
Dec-26 46.97	6.18	-	-	-	20.54	-0.57	-	50
Dec-26 47.95	6.79	-	-	-	20.37	-0.61	-	50
Dec-26 48.93	7.42	-	-	-	20.21	-0.65	-	75
Dec-26 50.88	8.83	-	-	-	19.88	-0.71	-	50
Dec-26 52.84	10.33	-	-	-	19.56	-0.77	-	25
Dec-26 54.79	11.90	-	-	-	19.23	-0.82	-	25
Dec-26 56.75	13.59	-	-	-	18.91	-0.87	-	25
Dec-26 60.67	17.13	-	-	-	18.25	-0.93	-	176
Mar-27 36.21	2.04	-	-	-	24.26	-0.22	-	25
Mar-27 37.18	2.31	-	-	-	23.85	-0.25	-	25
Mar-27 41.09	3.56	-	-	-	22.19	-0.36	-	3
Mar-27 45.00	5.29	-	-	-	20.79	-0.49	-	2
Jun-27 26.42	0.63	-	-	-	28.21	-0.07	-	1
Jun-27 31.31	1.33	-	-	-	26.21	-0.14	-	150
Jun-27 34.25	1.91	-	-	-	25.01	-0.20	-	150
Jun-27 35.23	2.17	-	-	-	24.61	-0.22	-	130
Jun-27 37.18	2.71	-	-	-	23.81	-0.27	-	25
Jun-27 40.12	3.69	-	-	-	22.61	-0.35	-	1
Jun-27 42.07	4.41	-	-	-	21.81	-0.40	-	177
Jun-27 43.05	4.86	-	-	-	21.41	-0.43	-	150
Jun-27 44.03	5.31	-	-	-	21.01	-0.47	-	150
Jun-27 45.00	5.81	-	-	-	20.85	-0.50	-	50
Jun-27 46.97	6.97	-	-	-	20.50	-0.56	-	25
Jun-27 47.95	7.57	-	-	-	20.33	-0.59	-	150
Jun-27 48.93	8.17	-	-	-	20.16	-0.62	-	150
Jun-27 52.84	10.93	-	-	-	19.48	-0.73	-	150
Jun-27 56.75	14.02	-	-	-	18.80	-0.82	-	25
Jun-27 66.53	22.78	-	-	-	17.09	-0.96	-	1
Sep-27 44.03	5.59	-	-	-	21.16	-0.46	-	25
Sep-27 45.00	6.09	-	-	-	20.99	-0.49	-	25
Sep-27 45.99	6.64	-	-	-	20.83	-0.52	-	25
Sep-27 46.97	7.24	-	-	-	20.67	-0.55	-	25
Dec-27 21.53	0.36	-	-	-	29.48	-0.04	-	2
Dec-27 44.03	5.84	-	-	-	21.14	-0.45	-	10
Dec-27 45.99	6.88	-	-	-	20.82	-0.51	-	1,100
Dec-27 46.97	7.48	-	-	-	20.67	-0.54	-	150
Dec-27 47.95	8.07	-	-	-	20.51	-0.57	-	300
Dec-27 48.93	8.68	-	-	-	20.36	-0.59	-	150
Dec-27 50.88	9.98	-	-	-	20.05	-0.64	-	300
Dec-27 52.84	11.36	-	-	-	19.73	-0.70	-	300
Dec-27 54.79	12.82	-	-	-	19.42	-0.74	-	450
Dec-27 56.75	14.35	-	-	-	19.11	-0.78	-	450
Jun-28 43.59	6.35	-	-	-	21.82	-0.44	-	25
Jun-28 44.58	6.83	-	-	-	21.62	-0.46	-	25
Jun-28 45.57	7.35	-	-	-	21.49	-0.49	-	25
Jun-28 48.54	9.15	-	-	-	21.11	-0.56	-	25
Dec-29 44.00	7.90	-	-	-	22.72	-0.42	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.63	-	-	-	22.48	0.49	-	150
Sep-25 46.36	0.86	-	-	-	21.76	0.32	-	150
Sep-25 47.33	0.59	-	-	-	21.40	0.25	-	150
Sep-25 52.15	0.04	-	-	-	19.61	0.03	-	65
Sep-25 54.09	0.01	-	-	-	18.89	0.01	-	55
Sep-25 56.02	-	-	-	-	18.18	-	-	10
Sep-25 59.88	-	-	-	-	16.75	-	-	24
Dec-25 56.02	0.08	-	-	-	19.45	0.04	-	8
Mar-26 41.09	5.31	-	-	-	25.02	0.67	-	2
Mar-26 60.67	0.06	-	-	-	18.59	0.03	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 43.46	0.04	-	-	-	21.77	-0.14	-	223
Jul-25 w2 44.43	0.48	-	-	-	21.08	-0.81	-	219
Jul-25 41.54	0.02	-	-	-	21.44	-0.03	-	1
Jul-25 42.50	0.08	-	-	-	20.64	-0.12	-	302
Jul-25 43.46	0.28	-	-	-	19.84	-0.33	-	2
Jul-25 45.39	1.46	-	-	-	18.77	-0.86	-	2
Jul-25 50.23	6.21	-	-	-	16.61	-1.00	-	3
Jul-25 w4 42.50	0.20	-	-	-	20.50	-0.19	-	460
Aug-25 44.43	1.24	-	-	-	18.99	-0.54	-	2
Aug-25 50.23	6.14	-	-	-	16.36	-0.99	-	1
Sep-25 38.64	0.30	-	-	-	26.31	-0.11	-	347
Sep-25 39.60	0.42	-	-	-	25.56	-0.15	-	245
Sep-25 42.50	1.07	-	-	-	23.30	-0.33	-	2
Sep-25 44.43	1.85	-	-	-	21.97	-0.50	-	83
Sep-25 45.39	2.38	2.53	2.53	2.53	21.61	-0.59	1	1
Sep-25 50.23	6.17	-	-	-	19.82	-0.92	-	10
Sep-25 52.15	7.99	-	-	-	19.10	-0.97	-	4
Dec-25 43.46	2.26	-	-	-	22.06	-0.43	-	35
Dec-25 44.43	2.71	-	-	-	21.56	-0.49	-	1
Mar-26 46.97	4.59	-	-	-	20.49	-0.59	-	6

	Previous Close	39.32		10/07/25
	INDRA Close	37.82		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 30.00	7.84	-	-	-	59.98	1.00	-	1
Jul-25 34.00	3.96	5.05	5.05	5.05	54.02	0.91	10	-
Jul-25 35.00	3.08	-	-	-	52.53	0.85	-	9
Jul-25 36.00	2.27	-	-	-	51.04	0.76	-	27
Jul-25 37.00	1.57	-	-	-	49.55	0.63	-	20
Jul-25 38.00	1.01	-	-	-	48.19	0.49	-	7
Jul-25 39.00	0.60	0.95	0.95	0.77	47.40	0.35	20	11
Jul-25 40.00	0.32	-	-	-	46.62	0.22	-	75
Jul-25 43.00	0.03	-	-	-	44.27	0.03	-	3
Aug-25 36.00	3.00	-	-	-	40.93	0.68	-	11
Aug-25 38.00	1.77	-	-	-	38.27	0.51	-	1,101
Aug-25 39.00	1.33	-	-	-	37.96	0.43	-	5
Aug-25 40.00	0.99	-	-	-	37.64	0.35	-	3
Sep-25 26.00	12.00	-	-	-	46.10	0.97	-	3
Sep-25 32.00	6.51	-	-	-	40.50	0.85	-	3
Sep-25 34.00	4.91	-	-	-	38.63	0.77	-	5
Sep-25 35.00	4.19	-	-	-	37.69	0.72	-	1,000
Sep-25 36.00	3.50	-	-	-	36.76	0.66	-	8
Sep-25 37.00	2.89	-	-	-	35.83	0.60	-	1
Sep-25 39.00	1.90	-	-	-	34.91	0.46	-	5
Dec-25 18.50	19.50	-	-	-	47.24	0.99	-	2
Dec-25 19.00	19.02	-	-	-	46.94	0.99	-	15
Dec-25 22.00	16.12	-	-	-	45.17	0.98	-	45
Dec-25 23.00	15.17	-	-	-	44.58	0.97	-	66
Dec-25 25.00	13.31	-	-	-	43.40	0.95	-	40
Dec-25 26.00	12.42	-	-	-	42.81	0.93	-	15
Dec-25 28.00	10.66	-	-	-	41.63	0.89	-	11
Dec-25 30.00	8.99	-	-	-	40.45	0.85	-	44
Dec-25 32.00	7.47	-	-	-	39.27	0.79	-	15
Dec-25 33.00	6.74	-	-	-	38.68	0.75	-	10
Dec-25 35.00	5.39	-	-	-	37.50	0.68	-	10
Dec-25 37.00	4.22	-	-	-	36.31	0.60	-	10
Dec-25 38.00	3.67	-	-	-	35.81	0.55	-	500
Dec-25 40.00	2.84	-	-	-	35.62	0.47	-	1
Dec-25 41.00	2.48	-	-	-	35.52	0.43	-	9
Mar-26 25.00	13.67	-	-	-	40.87	0.92	-	13
Mar-26 31.00	8.89	-	-	-	38.44	0.79	-	4
Mar-26 32.00	8.18	-	-	-	38.03	0.77	-	8
Mar-26 35.00	6.25	-	-	-	36.81	0.67	-	10
Mar-26 36.00	5.70	-	-	-	36.41	0.64	-	28
Mar-26 40.00	3.76	-	-	-	35.15	0.50	-	5
Jun-26 23.00	15.66	-	-	-	39.03	0.94	-	125
Jun-26 37.00	5.78	5.90	5.90	5.90	34.84	0.61	3	3
Jun-26 44.00	3.03	-	-	-	33.66	0.40	-	20
Dec-26 35.00	7.60	-	-	-	33.36	0.67	-	41
Dec-26 40.00	5.28	-	-	-	32.60	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	-	-	-	-	66.22	-	-	10
Jul-25 27.00	-	-	-	-	63.24	-	-	20
Jul-25 30.00	-	-	-	-	58.77	-	-	5
Jul-25 32.00	0.02	-	-	-	55.79	-0.02	-	94
Jul-25 33.00	0.05	-	-	-	54.30	-0.04	-	13
Jul-25 34.00	0.11	-	-	-	52.81	-0.08	-	20
Jul-25 35.00	0.23	-	-	-	51.32	-0.15	-	57
Jul-25 36.00	0.41	0.42	0.42	0.42	49.83	-0.24	10	60
Jul-25 37.00	0.71	0.77	0.77	0.70	48.34	-0.36	20	-
Jul-25 38.00	1.15	1.32	1.38	0.72	46.98	-0.51	21	25
Aug-25 30.00	0.13	-	-	-	47.34	-0.05	-	2
Aug-25 32.00	0.27	0.18	0.18	0.18	44.48	-0.10	1	1
Aug-25 34.00	0.54	-	-	-	41.62	-0.19	-	13
Aug-25 35.00	0.75	0.60	0.60	0.60	40.20	-0.25	1	1
Aug-25 36.00	1.02	0.84	0.84	0.84	38.77	-0.32	10	20
Aug-25 40.00	3.00	-	-	-	35.48	-0.67	-	4
Sep-25 15.50	-	-	-	-	53.86	-	-	1
Sep-25 16.50	-	-	-	-	52.93	-	-	10
Sep-25 17.00	-	-	-	-	52.46	-	-	2
Sep-25 18.00	-	-	-	-	51.53	-	-	24
Sep-25 19.00	-	-	-	-	50.59	-	-	12
Sep-25 19.50	-	-	-	-	50.13	-	-	11
Sep-25 20.00	-	-	-	-	49.66	-	-	20
Sep-25 21.00	0.01	-	-	-	48.72	-	-	10
Sep-25 22.00	0.01	-	-	-	47.79	-	-	10
Sep-25 24.00	0.02	-	-	-	45.92	-0.01	-	46
Sep-25 27.00	0.09	-	-	-	43.12	-0.03	-	1
Sep-25 28.00	0.13	-	-	-	42.18	-0.04	-	3
Sep-25 30.00	0.27	-	-	-	40.32	-0.08	-	1
Sep-25 33.00	0.65	-	-	-	37.51	-0.18	-	5
Sep-25 35.00	1.12	-	-	-	35.64	-0.28	-	1,000
Sep-25 36.00	1.42	-	-	-	34.71	-0.34	-	10
Dec-25 14.00	-	-	-	-	48.82	-	-	2
Dec-25 14.50	-	-	-	-	48.52	-	-	64
Dec-25 15.50	0.01	-	-	-	47.93	-	-	10
Dec-25 16.00	0.01	-	-	-	47.64	-	-	3
Dec-25 16.50	0.01	-	-	-	47.34	-	-	3
Dec-25 17.00	0.01	-	-	-	47.04	-	-	10
Dec-25 18.00	0.02	-	-	-	46.45	-	-	6
Dec-25 19.00	0.03	-	-	-	45.86	-0.01	-	15
Dec-25 20.00	0.05	-	-	-	45.27	-0.01	-	16
Dec-25 21.00	0.07	-	-	-	44.68	-0.02	-	265
Dec-25 22.00	0.10	-	-	-	44.09	-0.02	-	44
Dec-25 23.00	0.14	-	-	-	43.50	-0.03	-	11
Dec-25 24.00	0.20	-	-	-	42.91	-0.04	-	49
Dec-25 25.00	0.26	-	-	-	42.32	-0.05	-	47
Dec-25 26.00	0.34	-	-	-	41.73	-0.07	-	1
Dec-25 27.00	0.44	-	-	-	41.14	-0.08	-	1
Dec-25 28.00	0.56	-	-	-	40.55	-0.10	-	25
Dec-25 29.00	0.71	-	-	-	39.96	-0.12	-	5
Dec-25 30.00	0.87	-	-	-	39.37	-0.15	-	1
Dec-25 32.00	1.31	-	-	-	38.19	-0.21	-	8
Dec-25 33.00	1.56	-	-	-	37.60	-0.24	-	1
Mar-26 18.00	0.06	-	-	-	43.18	-0.01	-	20
Mar-26 20.00	0.13	-	-	-	42.36	-0.02	-	22
Mar-26 21.00	0.17	-	-	-	41.96	-0.03	-	3
Mar-26 23.00	0.30	-	-	-	41.15	-0.05	-	1
Mar-26 24.00	0.40	-	-	-	40.74	-0.06	-	48
Mar-26 26.00	0.63	-	-	-	39.93	-0.09	-	40
Mar-26 30.00	1.40	-	-	-	38.31	-0.18	-	20
Mar-26 32.00	1.92	-	-	-	37.50	-0.23	-	10
Mar-26 33.00	2.25	-	-	-	37.09	-0.27	-	20
Jun-26 35.00	3.41	-	-	-	34.88	-0.33	-	10
Sep-26 24.00	0.66	-	-	-	36.24	-0.08	-	4
Sep-26 26.00	1.01	-	-	-	35.76	-0.12	-	4

	Previous Close	55.30		10/07/25
	LABORAT. ROVI Close	56.00		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 54.00	2.12	-	-	-	29.08	0.87	-	1
Jul-25 56.00	0.72	-	-	-	28.23	0.50	-	7
Jul-25 58.00	0.14	-	-	-	28.00	0.14	-	2
Aug-25 58.00	0.91	-	-	-	28.38	0.30	-	1
Sep-25 60.00	1.10	-	-	-	28.06	0.28	-	2
Sep-25 74.00	0.02	-	-	-	26.64	0.01	-	10
Sep-25 76.00	0.01	-	-	-	26.44	-	-	10
Sep-25 82.00	-	-	-	-	25.83	-	-	5
Dec-25 52.00	6.13	-	-	-	29.19	0.67	-	1
Mar-26 62.00	2.85	-	-	-	27.69	0.37	-	3
Jun-26 56.00	6.18	-	-	-	28.80	0.56	-	2
Sep-26 60.00	5.04	-	-	-	28.80	0.47	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 50.00	0.02	-	-	-	30.92	-0.02	-	2
Jul-25 52.00	0.11	-	-	-	30.07	-0.10	-	5
Jul-25 54.00	0.51	-	-	-	29.23	-0.32	-	10
Aug-25 47.00	0.15	-	-	-	33.17	-0.06	-	1
Aug-25 50.00	0.46	-	-	-	31.88	-0.15	-	6
Sep-25 50.00	1.01	-	-	-	31.18	-0.21	-	4
Sep-25 52.00	1.55	-	-	-	30.41	-0.30	-	1,001
Sep-25 54.00	2.29	-	-	-	29.63	-0.41	-	4
Sep-25 56.00	3.24	-	-	-	28.86	-0.52	-	5
Sep-25 60.00	5.88	-	-	-	28.46	-0.73	-	15
Sep-25 64.00	9.21	-	-	-	28.05	-0.88	-	5
Sep-25 66.00	11.05	-	-	-	27.85	-0.93	-	5
Dec-25 48.00	1.42	-	-	-	29.93	-0.21	-	7
Dec-25 49.00	1.65	-	-	-	29.65	-0.23	-	5
Dec-25 50.00	1.95	-	-	-	29.37	-0.27	-	5
Dec-25 52.00	2.60	-	-	-	28.81	-0.33	-	2
Dec-25 54.00	3.43	-	-	-	28.25	-0.41	-	5
Dec-25 56.00	4.39	-	-	-	27.69	-0.49	-	5
Dec-25 62.00	8.27	-	-	-	26.94	-0.71	-	5
Mar-26 50.00	2.79	-	-	-	29.30	-0.29	-	1
Mar-26 54.00	4.40	-	-	-	28.59	-0.41	-	2
Mar-26 60.00	7.77	-	-	-	27.78	-0.59	-	2
Mar-26 64.00	10.58	-	-	-	27.33	-0.70	-	5

	Previous Close	3.62		10/07/25
	MAPFRE Close	3.52		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.14	-	-	-	26.38	0.83	-	139
Aug-25 3.40	0.19	-	-	-	26.34	0.69	-	2
Aug-25 3.60	0.09	-	-	-	26.16	0.42	-	1
Sep-25 3.20	0.37	-	-	-	23.94	0.84	-	15
Sep-25 3.30	0.29	-	-	-	23.83	0.76	-	20
Sep-25 3.60	0.12	-	-	-	23.50	0.45	-	20
Dec-25 2.90	0.66	-	-	-	23.36	0.93	-	3
Dec-25 3.10	0.49	-	-	-	23.11	0.84	-	40
Dec-25 3.30	0.34	-	-	-	22.87	0.72	-	20
Dec-25 3.40	0.28	-	-	-	22.74	0.64	-	2
Dec-25 3.50	0.22	-	-	-	22.62	0.57	-	24
Dec-25 3.60	0.17	-	-	-	22.46	0.49	-	16
Mar-26 3.10	0.51	-	-	-	22.55	0.81	-	2
Mar-26 3.30	0.37	-	-	-	22.36	0.69	-	12
Mar-26 3.40	0.31	-	-	-	22.27	0.62	-	5
Mar-26 3.50	0.26	-	-	-	22.17	0.55	-	3
Mar-26 3.70	0.18	-	-	-	21.90	0.43	-	13
Mar-26 3.90	0.11	-	-	-	21.62	0.31	-	200
Jun-26 3.50	0.29	-	-	-	22.41	0.55	-	5
Jun-26 3.60	0.24	-	-	-	22.30	0.50	-	5
Jun-26 3.70	0.21	-	-	-	22.19	0.44	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	23.42	-0.03	-	21
Jul-25 3.40	0.01	-	-	-	23.33	-0.14	-	2
Jul-25 3.50	0.04	-	-	-	23.23	-0.41	-	1
Aug-25 2.90	-	-	-	-	22.90	-	-	1
Aug-25 3.20	0.01	-	-	-	22.62	-0.08	-	1
Sep-25 2.30	-	-	-	-	22.04	-	-	7
Sep-25 2.50	-	-	-	-	21.84	-	-	6
Sep-25 2.70	-	-	-	-	21.63	-	-	20
Sep-25 3.20	0.02	-	-	-	21.11	-0.13	-	22
Sep-25 3.30	0.04	-	-	-	21.00	-0.22	-	25
Sep-25 3.40	0.07	-	-	-	20.90	-0.32	-	33
Sep-25 3.50	0.11	-	-	-	20.79	-0.44	-	172
Sep-25 3.60	0.17	-	-	-	20.67	-0.56	-	14
Sep-25 3.70	0.23	-	-	-	20.54	-0.68	-	3
Dec-25 2.40	-	-	-	-	19.68	-	-	8
Dec-25 2.50	-	-	-	-	19.56	-	-	13
Dec-25 3.00	0.02	-	-	-	18.94	-0.11	-	31
Dec-25 3.10	0.04	-	-	-	18.82	-0.16	-	9
Dec-25 3.20	0.06	-	-	-	18.70	-0.23	-	3
Dec-25 3.40	0.13	-	-	-	18.45	-0.40	-	200
Dec-25 3.50	0.18	-	-	-	18.33	-0.49	-	15
Mar-26 2.80	0.02	-	-	-	19.27	-0.07	-	5
Mar-26 3.50	0.22	-	-	-	18.61	-0.48	-	1
Jun-26 2.00	-	-	-	-	20.87	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.29	-	-	-	23.83	0.76	-	1,000

	Previous Close	7.52		10/07/25
	MELIA HOTELS Close	7.69		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.25	0.45	-	-	-	27.48	0.93	-	5
Sep-25 7.50	0.49	-	-	-	27.20	0.62	-	25
Dec-25 5.50	2.25	-	-	-	28.35	0.97	-	71
Dec-25 6.50	1.36	-	-	-	27.62	0.85	-	1
Dec-25 7.00	0.99	-	-	-	27.25	0.74	-	2,003
Dec-25 7.25	0.82	-	-	-	27.06	0.68	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.03	-	-	-	25.57	-0.11	-	1
Dec-25 5.50	0.02	-	-	-	28.67	-0.03	-	1
Dec-25 6.00	0.05	-	-	-	28.31	-0.07	-	5
Dec-25 6.75	0.18	-	-	-	27.75	-0.20	-	25

	Previous Close	11.24		10/07/25
	MERLIN Close	11.19		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.25	-	-	-	19.64	0.73	-	83
Aug-25 10.50	0.80	-	-	-	24.55	0.81	-	2
Sep-25 9.50	1.77	-	-	-	27.09	0.93	-	64
Sep-25 9.75	1.55	-	-	-	26.60	0.90	-	1
Sep-25 10.00	1.33	-	-	-	26.11	0.86	-	300
Sep-25 11.50	0.35	-	-	-	23.59	0.43	-	10
Sep-25 12.50	0.09	-	-	-	23.03	0.16	-	2
Dec-25 10.00	1.44	-	-	-	23.47	0.81	-	34
Dec-25 10.50	1.08	-	-	-	22.81	0.71	-	2
Dec-25 12.00	0.33	-	-	-	21.55	0.35	-	16
Mar-26 6.25	4.98	-	-	-	27.74	1.00	-	1
Mar-26 8.50	2.80	-	-	-	25.39	0.94	-	1
Jun-26 10.00	1.60	-	-	-	23.43	0.75	-	5
Jun-26 11.00	0.99	1.10	1.10	1.10	22.62	0.58	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	-	-	-	-	21.00	-0.02	-	81
Aug-25 11.00	0.23	-	-	-	23.04	-0.38	-	1
Sep-25 8.00	-	-	-	-	30.36	-	-	10
Sep-25 8.50	0.01	-	-	-	29.38	-0.01	-	300
Sep-25 8.75	0.01	-	-	-	28.89	-0.02	-	50
Sep-25 9.00	0.02	-	-	-	28.40	-0.03	-	50
Sep-25 9.50	0.05	-	-	-	27.41	-0.07	-	10
Sep-25 11.50	0.63	-	-	-	23.91	-0.57	-	13
Sep-25 12.00	0.97	-	-	-	23.63	-0.73	-	10
Dec-25 8.75	0.06	-	-	-	25.50	-0.07	-	1
Dec-25 9.00	0.09	-	-	-	25.17	-0.09	-	500
Dec-25 9.50	0.15	-	-	-	24.52	-0.15	-	100
Dec-25 9.75	0.20	-	-	-	24.19	-0.19	-	200
Mar-26 10.00	0.38	-	-	-	23.47	-0.26	-	5
Jun-26 8.75	0.21	-	-	-	23.87	-0.14	-	1
Jun-26 11.00	0.98	0.89	0.89	0.89	22.06	-0.48	4	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.61	-	-	-	22.55	-0.44	-	6

	Previous Close	27.32		10/07/25
	NATURGY Close	27.10		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	1.13	-	-	-	18.33	0.94	-	2
Jul-25 27.00	0.34	-	-	-	17.26	0.57	-	1
Jul-25 28.00	0.03	-	-	-	16.61	0.10	-	3
Aug-25 26.00	1.42	-	-	-	26.19	0.74	-	8
Aug-25 27.00	0.78	-	-	-	25.11	0.53	-	5
Sep-25 20.00	7.12	-	-	-	32.86	1.00	-	4
Sep-25 23.00	4.16	-	-	-	29.54	0.96	-	4
Sep-25 24.00	3.23	-	-	-	28.43	0.90	-	30
Sep-25 25.00	2.38	-	-	-	27.32	0.80	-	1
Sep-25 26.00	1.65	-	-	-	26.22	0.66	-	4
Sep-25 27.00	1.07	-	-	-	25.11	0.50	-	39
Sep-25 28.00	0.65	-	-	-	24.50	0.36	-	3
Sep-25 29.00	0.37	-	-	-	23.95	0.23	-	2
Dec-25 20.00	7.12	-	-	-	28.07	1.00	-	1
Dec-25 25.00	2.50	-	-	-	23.09	0.73	-	50
Dec-25 26.00	1.83	-	-	-	22.10	0.61	-	13
Dec-25 27.00	1.27	-	-	-	21.10	0.49	-	16
Dec-25 28.00	0.85	-	-	-	20.48	0.38	-	1
Dec-25 29.00	0.53	-	-	-	19.90	0.27	-	254
Dec-25 30.00	0.31	-	-	-	19.32	0.18	-	12
Mar-26 24.00	3.51	-	-	-	23.99	0.76	-	149
Mar-26 26.00	2.17	-	-	-	22.27	0.59	-	30
Mar-26 27.00	1.64	-	-	-	21.41	0.50	-	30
Mar-26 28.00	1.22	-	-	-	20.90	0.41	-	30
Mar-26 29.00	0.87	-	-	-	20.43	0.33	-	2
Mar-26 32.00	0.26	-	-	-	19.03	0.13	-	1
Jun-26 25.00	2.92	-	-	-	23.23	0.66	-	250
Jun-26 26.00	2.33	-	-	-	22.51	0.58	-	30
Jun-26 28.00	1.39	-	-	-	21.35	0.42	-	1
Jun-26 32.00	0.38	-	-	-	19.68	0.16	-	1
Dec-27 20.00	7.12	-	-	-	23.80	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	0.02	-	-	-	18.31	-0.06	-	3
Jul-25 27.00	0.23	0.20	0.20	0.20	17.24	-0.43	8	21
Jul-25 28.00	0.92	-	-	-	16.59	-0.91	-	4
Aug-25 26.00	0.58	-	-	-	26.19	-0.37	-	2
Aug-25 27.00	1.04	-	-	-	25.11	-0.55	-	4
Sep-25 16.00	-	-	-	-	37.29	-	-	50
Sep-25 18.50	0.01	-	-	-	34.52	-0.01	-	1
Sep-25 20.00	0.03	-	-	-	32.86	-0.02	-	5
Sep-25 21.00	0.06	-	-	-	31.75	-0.04	-	200
Sep-25 22.00	0.11	-	-	-	30.65	-0.07	-	4
Sep-25 23.00	0.20	-	-	-	29.54	-0.11	-	1
Sep-25 24.00	0.35	-	-	-	28.43	-0.18	-	25
Sep-25 25.00	0.58	-	-	-	27.32	-0.27	-	68
Sep-25 26.00	0.91	-	-	-	26.22	-0.39	-	2
Sep-25 27.00	1.36	-	-	-	25.11	-0.52	-	5
Dec-25 17.00	0.03	-	-	-	31.06	-0.01	-	4
Dec-25 18.50	0.06	-	-	-	29.57	-0.03	-	1
Dec-25 19.50	0.11	-	-	-	28.57	-0.05	-	1
Dec-25 20.00	0.13	-	-	-	28.07	-0.06	-	127
Dec-25 22.00	0.34	-	-	-	26.08	-0.13	-	1
Dec-25 23.00	0.50	-	-	-	25.08	-0.19	-	13
Dec-25 24.00	0.72	-	-	-	24.09	-0.26	-	6
Dec-25 25.00	1.00	-	-	-	23.09	-0.34	-	86
Dec-25 26.00	1.39	-	-	-	22.10	-0.44	-	6
Dec-25 27.00	1.87	-	-	-	21.10	-0.55	-	1
Dec-25 34.00	7.70	-	-	-	17.01	-0.99	-	3
Mar-26 16.50	0.04	-	-	-	27.80	-0.02	-	1
Mar-26 18.50	0.10	-	-	-	26.07	-0.04	-	3
Mar-26 20.00	0.20	-	-	-	24.78	-0.07	-	246
Mar-26 21.00	0.29	-	-	-	23.92	-0.11	-	118
Mar-26 24.00	0.84	-	-	-	21.34	-0.27	-	3
Jun-26 18.50	0.19	-	-	-	24.51	-0.06	-	1
Jun-26 27.00	2.51	-	-	-	18.44	-0.57	-	6
Mar-27 26.00	2.85	-	-	-	18.73	-0.51	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.90	-	-	-	26.22	-0.39	-	1

	Previous Close	0.32		10/07/25
	OBRASCON HUARTE Close	0.32		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.03	-	-	-	45.76	0.45	-	10
Mar-26 0.30	0.06	-	-	-	44.97	0.65	-	10
Mar-26 0.39	0.02	-	-	-	44.35	0.37	-	50

	Previous Close	81.75		10/07/25
	PHARMA MAR Close	82.15		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	14.67	-	-	-	49.91	0.80	-	1
Sep-25 76.00	10.11	-	-	-	45.56	0.69	-	1
Sep-25 92.00	2.48	-	-	-	39.57	0.30	-	1
Sep-25 100.00	0.97	-	-	-	38.34	0.15	-	1
Dec-25 74.00	14.92	-	-	-	47.97	0.70	-	4
Dec-25 76.00	13.60	-	-	-	46.92	0.67	-	1
Dec-25 78.00	12.38	-	-	-	45.87	0.64	-	1
Dec-25 80.00	11.16	-	-	-	44.83	0.61	-	1
Dec-25 82.00	9.93	-	-	-	43.78	0.57	-	1
Dec-25 88.00	7.26	-	-	-	42.51	0.47	-	1
Dec-25 92.00	5.81	-	-	-	41.70	0.41	-	2
Dec-25 94.00	5.13	-	-	-	41.30	0.38	-	1
Dec-25 96.00	4.46	-	-	-	40.89	0.34	-	1
Dec-25 98.00	3.97	-	-	-	40.48	0.31	-	1
Dec-25 100.00	3.48	-	-	-	40.08	0.29	-	1
Mar-26 76.00	16.28	-	-	-	47.34	0.67	-	1
Mar-26 78.00	15.12	-	-	-	46.59	0.64	-	2
Mar-26 80.00	13.95	-	-	-	45.83	0.62	-	2
Mar-26 82.00	12.77	-	-	-	45.08	0.59	-	1
Mar-26 100.00	6.48	-	-	-	43.86	0.37	-	1
Jun-26 64.00	25.40	-	-	-	49.16	0.79	-	1
Jun-26 68.00	22.82	-	-	-	48.05	0.75	-	1
Jun-26 70.00	21.52	-	-	-	47.50	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	1.01	-	-	-	50.85	-0.14	-	2
Sep-25 46.00	0.14	-	-	-	65.29	-0.01	-	1
Sep-25 58.00	0.62	-	-	-	56.57	-0.06	-	1
Sep-25 70.00	2.05	-	-	-	47.85	-0.19	-	1
Sep-25 72.00	2.43	-	-	-	46.40	-0.22	-	1
Sep-25 86.00	7.66	-	-	-	38.44	-0.57	-	1
Sep-25 90.00	10.30	-	-	-	37.82	-0.68	-	1
Dec-25 21.00	0.02	-	-	-	74.81	-	-	45
Dec-25 22.00	0.02	-	-	-	74.28	-	-	45
Dec-25 23.00	0.03	-	-	-	73.76	-	-	15
Dec-25 24.00	0.04	-	-	-	73.24	-	-	20
Dec-25 25.00	0.05	-	-	-	72.71	-	-	10
Dec-25 26.00	0.06	-	-	-	72.19	-	-	15
Dec-25 78.00	7.43	-	-	-	44.97	-0.37	-	3
Dec-25 84.00	10.03	-	-	-	42.42	-0.47	-	3
Dec-25 120.00	37.98	-	-	-	35.12	-0.96	-	1
Mar-26 27.00	0.17	-	-	-	65.23	-0.01	-	5
Mar-26 80.00	10.70	-	-	-	45.23	-0.39	-	1
Mar-26 110.00	30.94	-	-	-	42.61	-0.74	-	1

	Previous Close	16.49		10/07/25
	PUIG Close	16.90		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.32	-	-	-	35.74	0.47	-	10
Jul-25 17.50	0.14	-	-	-	34.81	0.26	-	6
Jul-25 18.00	0.05	-	-	-	33.87	0.11	-	1
Sep-25 16.50	1.27	-	-	-	34.32	0.60	-	35
Sep-25 17.00	0.99	-	-	-	33.61	0.52	-	2
Sep-25 17.50	0.76	-	-	-	32.95	0.44	-	60
Sep-25 19.00	0.28	0.21	0.21	0.21	30.96	0.22	4	16
Dec-25 19.00	0.81	-	-	-	33.46	0.35	-	1
Mar-26 19.00	1.26	-	-	-	34.53	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	-	-	-	-	37.87	-	-	5
Jul-25 15.00	-	-	-	-	37.10	-0.01	-	10
Jul-25 16.00	0.07	-	-	-	35.56	-0.14	-	5
Aug-25 13.50	0.01	-	-	-	36.06	-0.02	-	5
Aug-25 14.50	0.06	-	-	-	34.62	-0.07	-	5
Aug-25 15.00	0.11	-	-	-	33.90	-0.12	-	5
Sep-25 14.00	0.14	-	-	-	36.25	-0.10	-	700
Sep-25 15.00	0.30	-	-	-	34.81	-0.19	-	200
Sep-25 15.50	0.41	-	-	-	34.09	-0.25	-	2
Sep-25 16.00	0.57	-	-	-	33.37	-0.32	-	17
Sep-25 16.50	0.76	-	-	-	32.65	-0.40	-	2
Sep-25 18.00	1.56	-	-	-	30.62	-0.65	-	9
Sep-25 19.00	2.29	-	-	-	29.29	-0.80	-	10
Sep-25 20.00	3.15	-	-	-	27.97	-0.91	-	10
Dec-25 14.50	0.57	-	-	-	36.12	-0.22	-	2
Dec-25 15.50	0.87	-	-	-	34.86	-0.30	-	22
Dec-25 16.00	1.04	-	-	-	34.23	-0.35	-	19
Dec-25 17.00	1.48	-	-	-	33.01	-0.46	-	27
Dec-25 17.50	1.75	-	-	-	32.62	-0.51	-	102
Dec-25 18.00	2.03	-	-	-	32.22	-0.57	-	21
Mar-26 14.50	0.87	-	-	-	36.24	-0.24	-	4
Mar-26 15.50	1.20	-	-	-	35.27	-0.32	-	1
Jun-26 15.00	1.22	-	-	-	32.72	-0.30	-	37

	Previous Close	17.67		10/07/25
	REDEIA Close	17.44		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 18.50	-	-	-	-	16.19	0.01	-	25
Jul-25 19.00	-	-	-	-	16.14	-	-	5
Aug-25 17.00	0.63	-	-	-	15.71	0.72	-	1
Aug-25 18.00	0.14	-	-	-	15.38	0.28	-	14
Sep-25 18.00	0.28	-	-	-	15.55	0.36	-	14
Sep-25 18.50	0.15	-	-	-	15.48	0.22	-	12
Sep-25 19.00	0.07	-	-	-	15.41	0.12	-	1
Sep-25 21.00	-	-	-	-	15.14	-	-	20
Dec-25 16.00	1.76	-	-	-	15.89	0.83	-	45
Dec-25 17.00	1.04	-	-	-	15.53	0.65	-	15
Dec-25 17.50	0.76	-	-	-	15.36	0.54	-	42
Dec-25 18.00	0.54	-	-	-	15.31	0.43	-	9
Dec-25 18.50	0.36	-	-	-	15.25	0.33	-	8
Dec-25 19.50	0.15	-	-	-	15.13	0.16	-	1
Dec-25 20.00	0.09	-	-	-	15.08	0.11	-	1
Mar-26 16.50	1.48	-	-	-	15.79	0.72	-	50
Mar-26 18.00	0.68	-	-	-	15.50	0.45	-	2
Mar-26 18.50	0.50	-	-	-	15.46	0.36	-	10
Mar-26 19.50	0.26	-	-	-	15.38	0.22	-	2
Mar-26 20.00	0.17	-	-	-	15.34	0.16	-	1
Jun-26 17.50	1.08	-	-	-	15.91	0.54	-	1
Jun-26 18.50	0.68	-	-	-	15.87	0.39	-	1
Jun-26 20.00	0.31	-	-	-	15.81	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	-	-	-	-	15.68	-	-	2
Jul-25 16.50	-	-	-	-	15.36	-0.01	-	10
Jul-25 17.00	0.02	-	-	-	15.05	-0.12	-	3
Jul-25 17.50	0.18	-	-	-	14.76	-0.55	-	6
Jul-25 18.00	0.57	-	-	-	14.72	-0.93	-	13
Aug-25 18.50	1.07	-	-	-	13.36	-0.93	-	40
Sep-25 14.50	-	-	-	-	14.11	-	-	2
Sep-25 15.50	0.01	-	-	-	13.67	-0.02	-	3
Sep-25 16.00	0.03	-	-	-	13.45	-0.06	-	1
Sep-25 16.50	0.08	-	-	-	13.23	-0.15	-	11
Sep-25 17.00	0.20	-	-	-	13.01	-0.30	-	10
Sep-25 17.50	0.40	-	-	-	12.81	-0.50	-	5
Sep-25 18.00	0.70	-	-	-	12.75	-0.70	-	8
Sep-25 18.50	1.10	-	-	-	12.68	-0.86	-	1
Sep-25 19.00	1.56	-	-	-	12.61	-0.97	-	5
Sep-25 20.00	2.56	-	-	-	12.48	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.35	-0.02	-	4
Dec-25 14.50	0.02	-	-	-	16.17	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	15.99	-0.06	-	4
Dec-25 16.00	0.18	-	-	-	15.62	-0.17	-	610
Dec-25 16.50	0.29	-	-	-	15.44	-0.26	-	31
Dec-25 17.00	0.45	-	-	-	15.26	-0.36	-	1
Dec-25 18.00	0.95	-	-	-	15.04	-0.59	-	3
Dec-25 19.00	1.67	-	-	-	14.92	-0.80	-	22
Dec-25 20.00	2.57	-	-	-	14.81	-0.95	-	1
Mar-26 15.50	0.19	-	-	-	15.02	-0.16	-	2
Mar-26 16.00	0.30	-	-	-	14.89	-0.23	-	1
Mar-26 16.50	0.45	-	-	-	14.75	-0.31	-	5
Mar-26 17.00	0.65	-	-	-	14.62	-0.40	-	1
Mar-26 18.00	1.17	-	-	-	14.46	-0.59	-	10
Mar-26 20.00	2.71	-	-	-	14.30	-0.87	-	4
Jun-26 15.50	0.30	-	-	-	15.47	-0.19	-	2
Dec-26 18.00	1.81	-	-	-	15.36	-0.59	-	1
Dec-28 13.00	0.59	-	-	-	16.36	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.29	-	-	-	15.44	-0.25	-	5
Dec-25 18.00	0.93	-	-	-	15.04	-0.57	-	4

	Previous Close	12.78		10/07/25
	REPSOL Close	12.82		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	0.39	0.35	0.38	0.35	25.47	0.75	34	21
Jul-25 13.00	0.11	-	-	-	24.16	0.36	-	23
Jul-25 13.50	0.01	-	-	-	23.30	0.07	-	4
Aug-25 12.50	0.59	-	-	-	25.14	0.65	-	63
Aug-25 13.00	0.31	-	-	-	23.84	0.45	-	128
Aug-25 13.50	0.14	0.10	0.10	0.10	22.96	0.26	30	30
Sep-25 11.00	1.93	-	-	-	27.50	0.91	-	4
Sep-25 11.50	1.48	-	-	-	26.11	0.85	-	8
Sep-25 12.00	1.08	-	-	-	24.72	0.76	-	12
Sep-25 12.50	0.72	-	-	-	23.33	0.63	-	159
Sep-25 13.00	0.44	-	-	-	22.06	0.48	-	480
Sep-25 13.50	0.23	0.23	0.23	0.23	20.99	0.32	5	7,797
Sep-25 14.00	0.11	-	-	-	19.92	0.18	-	245
Sep-25 14.50	0.04	-	-	-	18.86	0.08	-	102
Sep-25 15.00	0.01	-	-	-	17.79	0.03	-	226
Sep-25 15.50	-	-	-	-	16.72	0.01	-	25
Sep-25 16.50	-	-	-	-	14.59	-	-	100
Sep-25 17.00	-	-	-	-	13.52	-	-	74
Sep-25 17.50	-	-	-	-	12.46	-	-	156
Dec-25 8.00	4.90	-	-	-	34.03	0.99	-	106
Dec-25 9.00	3.93	-	-	-	31.59	0.97	-	1
Dec-25 10.50	2.55	-	-	-	27.92	0.89	-	2
Dec-25 11.50	1.72	-	-	-	25.48	0.78	-	234
Dec-25 12.00	1.34	-	-	-	24.25	0.70	-	21,177
Dec-25 12.50	1.01	-	-	-	23.03	0.62	-	474
Dec-25 13.00	0.72	-	-	-	21.88	0.51	-	17,427
Dec-25 13.50	0.48	-	-	-	20.87	0.40	-	158
Dec-25 14.00	0.30	-	-	-	19.86	0.30	-	6,175
Dec-25 14.50	0.17	-	-	-	18.84	0.20	-	167
Dec-25 15.00	0.08	-	-	-	17.83	0.12	-	202
Dec-25 15.50	0.03	-	-	-	16.81	0.06	-	200
Dec-25 16.00	0.01	-	-	-	15.80	0.02	-	101
Dec-25 16.50	-	-	-	-	14.78	0.01	-	100
Dec-25 17.50	-	-	-	-	12.75	-	-	20
Dec-25 18.00	-	-	-	-	11.74	-	-	65
Dec-25 18.50	-	-	-	-	10.73	-	-	2
Dec-25 19.00	-	-	-	-	9.71	-	-	5
Mar-26 9.50	3.49	-	-	-	30.46	0.94	-	1
Mar-26 10.00	3.03	-	-	-	29.35	0.91	-	3
Mar-26 10.50	2.60	-	-	-	28.25	0.87	-	2
Mar-26 11.00	2.18	-	-	-	27.14	0.82	-	7
Mar-26 11.50	1.79	-	-	-	26.04	0.76	-	1
Mar-26 12.00	1.44	-	-	-	24.93	0.69	-	14
Mar-26 12.50	1.11	-	-	-	23.83	0.61	-	150
Mar-26 13.00	0.82	-	-	-	22.70	0.52	-	281
Mar-26 13.50	0.58	-	-	-	21.53	0.42	-	160
Mar-26 14.00	0.38	-	-	-	20.36	0.32	-	170
Mar-26 14.50	0.23	-	-	-	19.19	0.23	-	100
Mar-26 15.00	0.12	-	-	-	18.01	0.15	-	100
Mar-26 15.50	0.06	-	-	-	16.84	0.08	-	200
Mar-26 16.00	0.02	-	-	-	15.67	0.04	-	104
Mar-26 16.50	0.01	-	-	-	14.50	0.01	-	335
Mar-26 17.00	-	-	-	-	13.33	-	-	1
Mar-26 18.00	-	-	-	-	10.99	-	-	1
Jun-26 9.00	3.97	-	-	-	30.87	0.95	-	1
Jun-26 10.00	3.08	-	-	-	28.68	0.89	-	1
Jun-26 11.00	2.25	-	-	-	26.50	0.80	-	90
Jun-26 12.00	1.52	-	-	-	24.31	0.67	-	5
Jun-26 12.50	1.20	-	-	-	23.22	0.60	-	13
Jun-26 13.00	0.92	-	-	-	22.19	0.51	-	803
Jun-26 13.50	0.68	-	-	-	21.28	0.43	-	10
Jun-26 14.00	0.49	-	-	-	20.37	0.34	-	2,750
Jun-26 15.00	0.21	-	-	-	18.55	0.19	-	10
Jun-26 16.00	0.07	-	-	-	16.73	0.08	-	200
Jun-26 16.50	0.03	-	-	-	15.82	0.04	-	100
Jun-26 18.00	-	-	-	-	13.09	-	-	200
Sep-26 7.00	5.88	-	-	-	36.03	0.99	-	1
Sep-26 8.00	4.91	-	-	-	33.90	0.98	-	1
Sep-26 11.50	1.90	-	-	-	26.43	0.73	-	15
Sep-26 12.00	1.56	-	-	-	25.37	0.66	-	25
Sep-26 12.50	1.25	-	-	-	24.30	0.59	-	10
Sep-26 13.00	0.97	-	-	-	23.32	0.51	-	27
Sep-26 14.00	0.55	-	-	-	21.63	0.35	-	4
Dec-26 10.00	3.10	-	-	-	29.15	0.87	-	109
Dec-26 10.50	2.70	-	-	-	28.20	0.83	-	10
Dec-26 11.00	2.31	-	-	-	27.25	0.78	-	7,517
Dec-26 11.50	1.96	-	-	-	26.30	0.72	-	40
Dec-26 12.00	1.62	-	-	-	25.35	0.65	-	327
Dec-26 12.50	1.33	-	-	-	24.40	0.58	-	25
Dec-26 13.00	1.06	-	-	-	23.54	0.51	-	50
Dec-26 13.50	0.85	-	-	-	22.82	0.44	-	80
Dec-26 14.00	0.65	-	-	-	22.10	0.37	-	13,780
Dec-26 15.50	0.25	-	-	-	19.96	0.19	-	3,000
Mar-27 11.50	1.95	-	-	-	26.39	0.72	-	50
Mar-27 13.00	1.09	1.02	1.02	1.02	23.90	0.51	1	-
Mar-27 13.50	0.87	-	-	-	23.27	0.44	-	25
Mar-27 14.00	0.69	-	-	-	22.65	0.37	-	350
Jun-27 9.50	3.54	-	-	-	29.75	0.91	-	10
Jun-27 10.00	3.11	-	-	-	28.96	0.87	-	15
Jun-27 10.50	2.72	-	-	-	28.16	0.82	-	15
Jun-27 11.00	2.35	-	-	-	27.37	0.76	-	11
Jun-27 11.50	2.01	-	-	-	26.58	0.71	-	75
Jun-27 12.00	1.70	-	-	-	25.78	0.64	-	350
Jun-27 12.50	1.41	-	-	-	24.99	0.57	-	50
Jun-27 13.00	1.17	-	-	-	24.28	0.51	-	117
Jun-27 13.50	0.96	-	-	-	23.71	0.44	-	27
Jun-27 14.00	0.78	-	-	-	23.13	0.38	-	25
Jun-27 14.50	0.63	-	-	-	22.56	0.33	-	100
Jun-27 15.00	0.49	-	-	-	21.99	0.28	-	75
Jun-27 15.50	0.39	-	-	-	21.42	0.23	-	50
Jun-27 17.00	0.16	-	-	-	19.70	0.12	-	10
Sep-27 10.50	2.69	-	-	-	28.43	0.82	-	10
Sep-27 11.00	2.32	-	-	-	27.70	0.77	-	10
Sep-27 11.50	2.00	-	-	-	26.98	0.70	-	15
Sep-27 12.00	1.69	-	-	-	26.25	0.64	-	20
Sep-27 12.50	1.42	-	-	-	25.52	0.57	-	50
Sep-27 13.00	1.19	-	-	-	24.87	0.51	-	50
Sep-27 14.00	0.82	-	-	-	23.86	0.39	-	10
Dec-27 10.50	2.74	-	-	-	28.89	0.81	-	26
Dec-27 11.00	2.39	-	-	-	28.21	0.75	-	10,023
Dec-27 11.50	2.07	-	-	-	27.54	0.69	-	26
Dec-27 12.00	1.78	-	-	-	26.86	0.63	-	29
Dec-27 12.50	1.51	1.40	1.40	1.40	26.19	0.57	25	50
Dec-27 13.00	1.29	-	-	-	25.60	0.51	-	30
Dec-27 14.00	0.93	-	-	-	24.71	0.40	-	5,150
Dec-27 14.50	0.78	-	-	-	24.27	0.35	-	2,100
Dec-27 15.00	0.64	-	-	-	23.83	0.31	-	150
Dec-27 15.50	0.54	-	-	-	23.39	0.27	-	100
Dec-27 16.50	0.35	-	-	-	22.50	0.20	-	20
Dec-27 17.50	0.22	0.34	0.34	0.34	21.62	0.14	2	2
Dec-28 10.00	3.17	-	-	-	31.70	0.85	-	10,000
Jun-29 11.50	2.26	-	-	-	30.90	0.67	-	10
Dec-29 10.00	3.14	-	-	-	32.16	0.85	-	210
Dec-29 11.50	2.25	-	-	-	31.03	0.66	-	1
Dec-29 12.00	2.04	-	-	-	30.65	0.61	-	1
Dec-29 12.50	1.84	-	-	-	30.28	0.57	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.00	-	-	-	-	33.69	-	-	1,122
Jul-25 9.25	-	-	-	-	32.90	-	-	1,081
Jul-25 9.50	-	-	-	-	32.11	-	-	1,054
Jul-25 9.75	-	-	-	-	31.33	-	-	1
Jul-25 10.00	-	-	-	-	30.54	-	-	1
Jul-25 10.50	-	-	-	-	28.97	-	-	25
Jul-25 11.00	-	-	-	-	27.39	-	-	34
Jul-25 11.50	-	-	-	-	25.82	-	-	54
Jul-25 12.00	0.01	-	-	-	24.25	-0.03	-	6,561
Jul-25 12.50	0.06	0.06	0.06	0.06	22.67	-0.22	2	61
Jul-25 13.00	0.27	-	-	-	21.36	-0.66	-	2
Jul-25 w4 12.50	0.11	-	-	-	23.12	-0.29	-	1
Aug-25 11.00	0.01	-	-	-	27.17	-0.03	-	26
Aug-25 11.50	0.04	-	-	-	25.64	-0.08	-	2
Aug-25 12.00	0.10	0.09	0.09	0.09	24.10	-0.18	11	32
Aug-25 12.50	0.22	-	-	-	22.57	-0.34	-	6
Aug-25 13.00	0.43	-	-	-	21.27	-0.56	-	1
Sep-25 7.50	-	-	-	-	35.15	-	-	150
Sep-25 8.00	-	-	-	-	33.76	-	-	4
Sep-25 8.25	-	-	-	-	33.07	-	-	1
Sep-25 8.75	-	-	-	-	31.67	-	-	8
Sep-25 9.00	-	-	-	-	30.98	-	-	15
Sep-25 9.25	-	-	-	-	30.28	-0.01	-	41
Sep-25 9.50	-	-	-	-	29.59	-0.01	-	211
Sep-25 9.75	0.01	-	-	-	28.89	-0.01	-	102
Sep-25 10.00	0.01	-	-	-	28.19	-0.02	-	608
Sep-25 10.50	0.02	-	-	-	26.80	-0.04	-	197
Sep-25 11.00	0.05	-	-	-	25.41	-0.07	-	3,007
Sep-25 11.50	0.10	-	-	-	24.02	-0.14	-	138
Sep-25 12.00	0.18	0.16	0.16	0.16	22.63	-0.23	3	877
Sep-25 12.50	0.32	-	-	-	21.24	-0.37	-	7,560
Sep-25 13.00	0.53	-	-	-	19.97	-0.54	-	83
Sep-25 13.50	0.84	-	-	-	18.90	-0.72	-	25
Sep-25 14.00	1.23	-	-	-	17.83	-0.87	-	5
Sep-25 21.00	8.19	-	-	-	2.90	-1.00	-	2
Dec-25 7.00	-	-	-	-	35.38	-	-	765
Dec-25 7.75	0.01	-	-	-	33.54	-0.01	-	10
Dec-25 8.00	0.01	-	-	-	32.93	-0.01	-	67
Dec-25 8.50	0.02	-	-	-	31.71	-0.02	-	43
Dec-25 9.00	0.03	-	-	-	30.49	-0.03	-	157
Dec-25 9.25	0.04	-	-	-	29.88	-0.04	-	204
Dec-25 9.50	0.05	-	-	-	29.27	-0.05	-	30
Dec-25 9.75	0.07	-	-	-	28.65	-0.06	-	822
Dec-25 10.00	0.08	-	-	-	28.04	-0.07	-	10,653
Dec-25 10.50	0.13	-	-	-	26.82	-0.11	-	7,551
Dec-25 11.00	0.19	0.18	0.18	0.18	25.60	-0.15	8	41,988
Dec-25 11.50	0.28	-	-	-	24.38	-0.22	-	5,376
Dec-25 12.00	0.40	0.38	0.38	0.38	23.15	-0.29	1	18,398
Dec-25 12.50	0.56	-	-	-	21.93	-0.39	-	177
Dec-25 13.00	0.77	-	-	-	20.78	-0.50	-	64
Dec-25 13.50	1.03	1.08	1.08	1.08	19.77	-0.62	14	64
Dec-25 14.00	1.36	-	-	-	18.76	-0.74	-	5
Dec-25 14.50	1.75	-	-	-	17.74	-0.85	-	72
Dec-25 15.00	2.19	-	-	-	16.73	-0.95	-	26
Dec-25 15.50	2.69	-	-	-	15.71	-1.00	-	1
Mar-26 7.50	0.03	-	-	-	31.40	-0.02	-	8
Mar-26 7.75	0.03	-	-	-	30.85	-0.02	-	3
Mar-26 8.00	0.04	-	-	-	30.30	-0.03	-	3
Mar-26 8.50	0.06	-	-	-	29.19	-0.05	-	10
Mar-26 8.75	0.07	-	-	-	28.64	-0.05	-	7
Mar-26 9.00	0.09	-	-	-	28.08	-0.07	-	62
Mar-26 9.25	0.11	-	-	-	27.53	-0.08	-	172
Mar-26 9.50	0.13	-	-	-	26.98	-0.09	-	22
Mar-26 9.75	0.16	-	-	-	26.43	-0.11	-	36
Mar-26 10.00	0.19	-	-	-	25.87	-0.13	-	525
Mar-26 10.50	0.27	-	-	-	24.77	-0.18	-	1,712
Mar-26 11.00	0.36	-	-	-	23.66	-0.23	-	5,463
Mar-26 11.50	0.50	-	-	-	22.56	-0.30	-	482
Mar-26 12.00	0.66	-	-	-	21.45	-0.38	-	161
Mar-26 12.50	0.86	0.87	0.87	0.87	20.35	-0.48	2	177
Mar-26 13.00	1.11	-	-	-	19.22	-0.58	-	22
Mar-26 13.50	1.40	-	-	-	18.05	-0.68	-	4
Mar-26 14.00	1.75	-	-	-	16.88	-0.78	-	33
Mar-26 15.00	2.58	-	-	-	14.53	-0.94	-	27
Mar-26 16.00	3.53	-	-	-	12.19	-0.99	-	1
Jun-26 7.75	0.07	-	-	-	30.49	-0.04	-	3
Jun-26 8.25	0.09	-	-	-	29.39	-0.05	-	25
Jun-26 9.25	0.18	-	-	-	27.21	-0.10	-	20
Jun-26 9.75	0.24	-	-	-	26.12	-0.13	-	1
Jun-26 10.00	0.27	-	-	-	25.57	-0.15	-	5,600
Jun-26 10.50	0.37	-	-	-	24.48	-0.20	-	3,052
Jun-26 11.00	0.47	-	-	-	23.39	-0.25	-	8,958
Jun-26 11.50	0.60	-	-	-	22.29	-0.31	-	111
Jun-26 12.00	0.77	-	-	-	21.20	-0.39	-	15,292
Jun-26 12.50	0.97	-	-	-	20.11	-0.47	-	399
Jun-26 13.00	1.20	-	-	-	19.08	-0.56	-	211
Jun-26 14.00	1.83	-	-	-	17.26	-0.74	-	100
Jun-26 14.50	2.21	-	-	-	16.35	-0.82	-	4
Sep-26 6.75	0.06	-	-	-	31.71	-0.03	-	2
Sep-26 11.50	0.84	-	-	-	21.57	-0.38	-	51
Sep-26 12.00	1.04	-	-	-	20.51	-0.45	-	75
Sep-26 12.50	1.26	-	-	-	19.44	-0.53	-	75
Dec-26 8.00	0.17	-	-	-	28.07	-0.08	-	9,500
Dec-26 8.75	0.26	-	-	-	26.65	-0.12	-	1
Dec-26 9.00	0.29	-	-	-	26.17	-0.14	-	13,015
Dec-26 9.50	0.39	-	-	-	25.22	-0.17	-	750
Dec-26 10.00	0.48	-	-	-	24.28	-0.21	-	34,060
Dec-26 10.50	0.61	-	-	-	23.33	-0.26	-	1,000
Dec-26 11.00	0.75	-	-	-	22.38	-0.32	-	15,621
Dec-26 11.50	0.93	-	-	-	21.43	-0.38	-	3,190
Dec-26 12.00	1.12	-	-	-	20.48	-0.45	-	6,760
Dec-26 12.50	1.35	-	-	-	19.53	-0.52	-	110
Dec-26 13.00	1.62	-	-	-	18.67	-0.60	-	12,000
Dec-26 13.50	1.93	-	-	-	17.95	-0.67	-	1
Dec-26 14.00	2.27	-	-	-	17.23	-0.75	-	1
Dec-26 15.00	3.06	-	-	-	15.80	-0.87	-	4,000
Dec-26 19.50	7.35	-	-	-	9.37	-1.00	-	5
Mar-27 7.25	0.15	-	-	-	28.14	-0.07	-	4
Mar-27 8.00	0.23	-	-	-	26.86	-0.10	-	1
Mar-27 10.00	0.62	-	-	-	23.42	-0.25	-	245
Mar-27 11.50	1.13	-	-	-	20.85	-0.43	-	216
Mar-27 12.00	1.36	-	-	-	19.99	-0.49	-	210
Mar-27 12.50	1.61	-	-	-	19.13	-0.56	-	401
Jun-27 8.00	0.26	-	-	-	26.14	-0.11	-	25,000
Jun-27 9.50	0.54	-	-	-	23.76	-0.21	-	40
Jun-27 11.50	1.19	-	-	-	20.59	-0.42	-	69
Jun-27 12.00	1.41	-	-	-	19.79	-0.49	-	208
Jun-27 12.50	1.67	-	-	-	19.00	-0.55	-	200
Jun-27 13.00	1.95	-	-	-	18.29	-0.62	-	15
Jun-27 14.00	2.63	-	-	-	17.14	-0.75	-	10
Sep-27 10.50	1.00	-	-	-	21.88	-0.35	-	100
Sep-27 11.00	1.20	-	-	-	21.15	-0.41	-	100
Sep-27 11.50	1.42	-	-	-	20.43	-0.46	-	100
Sep-27 12.00	1.67	-	-	-	19.70	-0.53	-	103
Dec-27 7.75	0.30	-	-	-	25.10	-0.12	-	234
Dec-27 8.00	0.35	-	-	-	24.76	-0.14	-	23,001
Dec-27 9.00	0.56	-	-	-	23.41	-0.21	-	7,002
Dec-27 9.75	0.77	-	-	-	22.40	-0.27	-	40
Dec-27 10.00	0.85	-	-	-	22.06	-0.30	-	11,000
Dec-27 10.50	1.03	-	-	-	21.38	-0.35	-	12,938
Dec-27 11.00	1.22	-	-	-	20.70	-0.40	-	12,629
Dec-27 12.00	1.70	-	-	-	19.35	-0.52	-	1
Dec-27 13.00	2.28	-	-	-	18.09	-0.64	-	231
Dec-27 14.00	2.98	-	-	-	17.20	-0.75	-	3
Dec-27 15.00	3.77	-	-	-	16.32	-0.84	-	4
Dec-28 9.00	1.03	-	-	-	25.31	-0.27	-	14,000
Dec-28 10.00	1.42	-	-	-	24.35	-0.35	-	10,000
Dec-28 11.50	2.15	-	-	-	22.91	-0.49	-	1,000
Jun-29 11.00	2.16	-	-	-	24.13	-0.45	-	140
Dec-29 7.75	0.93	-	-	-	26.85	-0.22	-	30,000
Dec-29 8.00	1.01	-	-	-	26.66	-0.24	-	17,000
Dec-29 11.00	2.39	-	-	-	24.40	-0.46	-	20,000
Dec-29 11.50	2.68	-	-	-	24.02	-0.50	-	17,000
Dec-29 12.50	3.28	-	-	-	23.27	-0.58	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	2.32	-	-	-	31.77	1.00	-	2
Jul-25 11.00	1.82	-	-	-	30.19	1.00	-	10
Jul-25 12.00	0.83	-	-	-	27.05	0.95	-	46
Jul-25 w4 12.50	0.46	-	-	-	26.26	0.69	-	5
Aug-25 11.00	1.86	-	-	-	29.74	0.95	-	10
Aug-25 12.00	0.96	-	-	-	26.67	0.80	-	2
Aug-25 12.50	0.59	-	-	-	25.14	0.65	-	25
Aug-25 13.00	0.31	-	-	-	23.84	0.45	-	3
Sep-25 11.00	1.93	-	-	-	27.50	0.91	-	2
Sep-25 11.50	1.48	-	-	-	26.11	0.84	-	6
Sep-25 12.00	1.08	-	-	-	24.72	0.75	-	37
Sep-25 12.50	0.72	-	-	-	23.33	0.63	-	2
Sep-25 13.00	0.44	-	-	-	22.06	0.47	-	275
Dec-25 9.50	3.46	-	-	-	30.37	0.94	-	2
Dec-25 11.50	1.71	-	-	-	25.48	0.77	-	20
Dec-25 14.00	0.30	-	-	-	19.86	0.29	-	5
Dec-25 15.50	0.04	-	-	-	16.81	0.06	-	3,009
Mar-26 9.00	3.58	-	-	-	31.56	0.90	-	11
Mar-26 9.50	3.14	-	-	-	30.46	0.87	-	1
Mar-26 10.00	2.72	-	-	-	29.35	0.84	-	2
Mar-26 11.00	1.94	-	-	-	27.14	0.74	-	7
Mar-26 12.00	1.26	-	-	-	24.93	0.61	-	10
Dec-26 17.00	0.07	-	-	-	17.81	0.07	-	7
Dec-27 12.00	1.58	-	-	-	26.86	0.51	-	15,000
Dec-27 16.00	0.42	-	-	-	22.94	0.21	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.00	-	-	-	-	30.54	-	-	5
Jul-25 10.50	-	-	-	-	28.97	-	-	10
Jul-25 12.00	0.01	-	-	-	24.25	-0.03	-	21
Aug-25 10.50	-	-	-	-	28.71	-0.01	-	1
Aug-25 11.00	0.01	-	-	-	27.17	-0.03	-	910
Aug-25 12.00	0.10	-	-	-	24.10	-0.18	-	15
Sep-25 10.50	0.02	-	-	-	26.80	-0.04	-	1
Sep-25 11.00	0.05	-	-	-	25.41	-0.07	-	457
Sep-25 11.00	0.05	-	-	-	25.41	-0.07	-	275
Sep-25 12.50	0.32	-	-	-	21.24	-0.36	-	186
Sep-25 13.50	0.83	-	-	-	18.90	-0.70	-	1
Dec-25 9.00	0.03	-	-	-	30.49	-0.03	-	50
Dec-25 9.50	0.05	-	-	-	29.27	-0.05	-	1
Dec-25 11.00	0.19	-	-	-	25.60	-0.15	-	20
Dec-25 11.50	0.28	-	-	-	24.38	-0.21	-	3,009
Dec-25 13.00	0.75	-	-	-	20.78	-0.48	-	1
Dec-25 13.50	1.02	-	-	-	19.77	-0.60	-	370
Dec-25 17.50	4.54	-	-	-	11.65	-0.99	-	2
Mar-26 9.50	0.13	-	-	-	26.98	-0.09	-	2
Mar-26 9.75	0.16	-	-	-	26.43	-0.11	-	1
Mar-26 11.00	0.36	-	-	-	23.66	-0.23	-	7
Jun-26 12.00	0.76	-	-	-	21.20	-0.37	-	13
Jun-26 13.00	1.18	-	-	-	19.08	-0.53	-	10
Jun-26 15.00	2.54	-	-	-	15.44	-0.85	-	1
Dec-26 10.00	0.48	-	-	-	24.28	-0.21	-	7
Dec-26 11.00	0.74	-	-	-	22.38	-0.30	-	1
Mar-27 11.50	1.12	-	-	-	20.85	-0.41	-	1

	Previous Close	3.59		10/07/25
	SACYR Close	3.57		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.18	-	-	-	18.79	0.97	-	10
Dec-25 3.00	0.61	-	-	-	18.77	0.94	-	70
Dec-25 3.10	0.52	-	-	-	18.72	0.90	-	20
Dec-25 3.20	0.44	-	-	-	18.67	0.85	-	10
Dec-25 3.30	0.36	-	-	-	18.63	0.78	-	10
Mar-26 3.10	0.54	-	-	-	19.31	0.86	-	5
Mar-26 3.30	0.39	-	-	-	19.22	0.75	-	10
Mar-26 3.50	0.26	-	-	-	19.12	0.61	-	10
Mar-26 3.60	0.22	-	-	-	19.09	0.53	-	10
Jun-26 3.20	0.49	-	-	-	19.97	0.77	-	10
Jun-26 3.70	0.22	-	-	-	19.80	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.04	-	-	-	16.52	-0.32	-	1
Dec-25 3.00	0.02	-	-	-	21.10	-0.09	-	10

	Previous Close	7.55		10/07/25
	SANTANDER Close	7.34		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 7.00	0.34	-	-	-	26.83	1.00	-	20
Jul-25 5.00	2.34	-	-	-	49.68	1.00	-	35
Jul-25 5.75	1.59	-	-	-	44.23	1.00	-	11
Jul-25 6.00	1.34	-	-	-	42.41	1.00	-	20
Jul-25 6.50	0.85	0.89	0.94	0.89	38.78	0.98	10	10
Jul-25 6.75	0.60	0.65	0.75	0.64	36.96	0.94	26	5
Jul-25 7.00	0.38	0.40	0.40	0.40	35.15	0.83	1	16
Jul-25 7.25	0.20	-	-	-	33.33	0.61	-	84
Jul-25 7.50	0.08	-	-	-	32.55	0.34	-	33
Aug-25 5.00	2.35	-	-	-	45.41	1.00	-	15
Aug-25 5.25	2.10	-	-	-	43.66	0.99	-	5
Aug-25 6.00	1.37	-	-	-	38.42	0.96	-	1
Aug-25 7.00	0.50	-	-	-	31.42	0.71	-	15,015
Aug-25 7.25	0.33	-	-	-	29.68	0.58	-	31
Aug-25 7.50	0.20	-	-	-	28.88	0.43	-	67
Aug-25 7.75	0.12	-	-	-	28.63	0.30	-	1,831
Aug-25 8.00	0.06	-	-	-	28.38	0.19	-	24
Sep-25 4.40	2.96	-	-	-	45.52	1.00	-	20
Sep-25 4.50	2.86	-	-	-	44.89	1.00	-	15
Sep-25 4.60	2.76	-	-	-	44.26	0.99	-	105
Sep-25 4.70	2.66	-	-	-	43.63	0.99	-	7
Sep-25 4.80	2.56	-	-	-	43.00	0.99	-	18
Sep-25 4.90	2.47	-	-	-	42.37	0.99	-	5
Sep-25 5.00	2.37	-	-	-	41.74	0.99	-	25,005
Sep-25 5.25	2.12	-	-	-	40.16	0.98	-	33
Sep-25 5.50	1.88	1.92	1.92	1.92	38.58	0.96	5	78
Sep-25 5.75	1.64	1.79	1.79	1.79	37.00	0.95	10	24
Sep-25 6.00	1.41	-	-	-	35.42	0.92	-	15,002
Sep-25 6.25	1.19	-	-	-	33.85	0.88	-	25
Sep-25 6.50	0.97	-	-	-	32.27	0.83	-	25,025
Sep-25 6.75	0.77	-	-	-	30.69	0.76	-	34
Sep-25 7.00	0.58	0.63	0.63	0.63	29.11	0.68	20	110
Sep-25 7.25	0.42	-	-	-	27.53	0.58	-	1,584
Sep-25 7.50	0.29	-	-	-	26.79	0.46	-	565
Sep-25 8.00	0.13	-	-	-	26.27	0.26	-	7
Sep-25 8.50	0.05	-	-	-	25.75	0.12	-	25
Dec-25 3.90	3.47	-	-	-	46.18	0.99	-	2
Dec-25 4.00	3.37	-	-	-	45.65	0.99	-	25,001
Dec-25 4.10	3.27	-	-	-	45.12	0.99	-	6
Dec-25 4.20	3.17	-	-	-	44.59	0.99	-	10,001
Dec-25 4.30	3.08	-	-	-	44.06	0.99	-	1
Dec-25 4.40	2.98	-	-	-	43.52	0.98	-	168
Dec-25 4.50	2.88	-	-	-	42.99	0.98	-	15,500
Dec-25 4.60	2.78	-	-	-	42.46	0.98	-	155
Dec-25 4.80	2.59	-	-	-	41.40	0.97	-	634
Dec-25 4.90	2.50	-	-	-	40.87	0.96	-	21
Dec-25 5.00	2.40	-	-	-	40.34	0.96	-	10,003
Dec-25 5.25	2.17	-	-	-	39.01	0.94	-	65
Dec-25 5.50	1.94	-	-	-	37.68	0.92	-	249
Dec-25 5.75	1.72	-	-	-	36.35	0.89	-	275
Dec-25 6.00	1.50	-	-	-	35.02	0.86	-	1,407
Dec-25 6.25	1.29	-	-	-	33.70	0.82	-	10,062
Dec-25 6.50	1.09	-	-	-	32.37	0.77	-	86
Dec-25 6.75	0.91	-	-	-	31.04	0.71	-	213
Dec-25 7.00	0.74	-	-	-	29.71	0.64	-	62
Dec-25 7.25	0.58	-	-	-	28.38	0.57	-	196
Dec-25 7.50	0.45	-	-	-	27.72	0.49	-	40,020
Dec-25 7.75	0.35	-	-	-	27.44	0.42	-	281
Dec-25 8.00	0.27	-	-	-	27.15	0.34	-	40,098
Dec-25 8.25	0.20	-	-	-	26.87	0.28	-	40
Dec-25 8.50	0.15	-	-	-	26.58	0.22	-	3
Mar-26 3.60	3.77	-	-	-	44.96	0.99	-	215
Mar-26 4.00	3.38	-	-	-	43.16	0.98	-	11
Mar-26 4.20	3.18	-	-	-	42.26	0.98	-	25
Mar-26 4.40	2.99	-	-	-	41.36	0.97	-	10
Mar-26 4.60	2.80	-	-	-	40.46	0.96	-	14
Mar-26 4.70	2.71	-	-	-	40.01	0.95	-	25
Mar-26 4.80	2.62	-	-	-	39.56	0.95	-	25
Mar-26 4.90	2.52	-	-	-	39.11	0.94	-	25
Mar-26 5.00	2.43	-	-	-	38.66	0.93	-	32
Mar-26 5.50	1.99	-	-	-	36.42	0.88	-	1
Mar-26 5.75	1.78	-	-	-	35.29	0.85	-	15
Mar-26 6.00	1.58	-	-	-	34.17	0.81	-	129
Mar-26 6.25	1.38	-	-	-	33.04	0.77	-	16
Mar-26 6.50	1.20	-	-	-	31.92	0.73	-	135
Mar-26 6.75	1.02	-	-	-	30.80	0.68	-	350
Mar-26 7.00	0.87	-	-	-	29.67	0.62	-	7,840
Mar-26 7.25	0.71	-	-	-	28.55	0.56	-	150
Mar-26 7.50	0.59	-	-	-	27.97	0.51	-	10
Mar-26 7.75	0.49	-	-	-	27.69	0.45	-	10
Mar-26 8.00	0.40	-	-	-	27.42	0.39	-	12
Mar-26 8.50	0.26	-	-	-	26.88	0.29	-	210
Mar-26 8.75	0.20	-	-	-	26.60	0.24	-	5
Mar-26 9.00	0.16	-	-	-	26.33	0.20	-	10
Jun-26 3.70	3.67	-	-	-	42.67	0.99	-	100
Jun-26 4.30	3.09	-	-	-	40.33	0.97	-	22
Jun-26 4.60	2.81	-	-	-	39.15	0.95	-	5
Jun-26 4.80	2.63	-	-	-	38.37	0.94	-	25
Jun-26 4.90	2.54	-	-	-	37.98	0.93	-	1
Jun-26 5.00	2.45	-	-	-	37.59	0.92	-	135
Jun-26 5.50	2.03	-	-	-	35.64	0.86	-	3,750
Jun-26 6.00	1.63	-	-	-	33.69	0.80	-	5
Jun-26 6.25	1.44	-	-	-	32.71	0.75	-	3,735
Jun-26 6.50	1.26	-	-	-	31.73	0.71	-	23
Jun-26 6.75	1.10	-	-	-	30.76	0.67	-	10,000
Jun-26 7.00	0.94	-	-	-	29.78	0.62	-	6
Jun-26 7.25	0.80	0.83	0.83	0.83	28.81	0.57	1	11
Jun-26 7.50	0.68	-	-	-	28.26	0.51	-	18
Jun-26 8.00	0.49	-	-	-	27.67	0.41	-	50
Jun-26 8.50	0.34	0.35	0.35	0.35	27.08	0.32	10	10
Jun-26 9.00	0.23	-	-	-	26.49	0.24	-	10
Jun-26 9.25	0.18	-	-	-	26.20	0.20	-	10
Sep-26 4.20	3.19	-	-	-	39.75	0.97	-	1
Sep-26 4.50	2.92	-	-	-	38.69	0.95	-	2
Sep-26 4.60	2.83	-	-	-	38.34	0.94	-	25
Sep-26 4.70	2.74	-	-	-	37.98	0.93	-	50
Sep-26 4.80	2.65	-	-	-	37.63	0.92	-	25
Sep-26 4.90	2.56	-	-	-	37.28	0.91	-	25
Sep-26 5.00	2.47	-	-	-	36.92	0.90	-	25
Sep-26 6.25	1.51	-	-	-	32.49	0.74	-	5
Sep-26 6.50	1.34	-	-	-	31.61	0.70	-	16
Dec-26 3.00	4.36	-	-	-	43.16	1.00	-	1
Dec-26 3.50	3.86	-	-	-	41.53	0.99	-	6
Dec-26 3.60	3.77	-	-	-	41.20	0.99	-	5
Dec-26 3.70	3.67	-	-	-	40.87	0.99	-	5
Dec-26 3.80	3.57	-	-	-	40.55	0.98	-	5
Dec-26 3.90	3.48	-	-	-	40.22	0.98	-	5
Dec-26 4.00	3.38	-	-	-	39.89	0.97	-	25,100
Dec-26 4.40	3.01	-	-	-	38.59	0.95	-	50
Dec-26 4.50	2.92	-	-	-	38.26	0.94	-	1
Dec-26 4.60	2.83	-	-	-	37.93	0.93	-	82
Dec-26 4.70	2.74	-	-	-	37.60	0.92	-	50
Dec-26 4.80	2.66	-	-	-	37.28	0.91	-	15,050
Dec-26 4.90	2.58	-	-	-	36.95	0.90	-	50
Dec-26 5.00	2.49	-	-	-	36.62	0.89	-	10,029
Dec-26 5.25	2.29	-	-	-	35.81	0.86	-	25
Dec-26 5.75	1.91	-	-	-	34.17	0.80	-	6
Dec-26 6.00	1.73	-	-	-	33.35	0.77	-	4
Dec-26 6.50	1.40	-	-	-	31.72	0.69	-	5
Dec-26 7.50	0.84	-	-	-	28.78	0.53	-	10
Dec-26 8.00	0.65	-	-	-	28.16	0.45	-	10,000
Dec-26 8.75	0.42	-	-	-	27.24	0.33	-	4
Dec-26 9.00	0.36	-	-	-	26.94	0.30	-	3
Mar-27 4.50	2.94	-	-	-	37.77	0.93	-	25
Mar-27 4.60	2.85	-	-	-	37.47	0.92	-	25
Mar-27 4.70	2.77	-	-	-	37.16	0.91	-	25
Mar-27 4.80	2.68	-	-	-	36.86	0.90	-	50
Mar-27 4.90	2.60	-	-	-	36.56	0.89	-	50
Mar-27 5.00	2.52	-	-	-	36.25	0.88	-	50
Mar-27 5.25	2.33	-	-	-	35.49	0.85	-	25
Mar-27 6.00	1.78	-	-	-	33.21	0.75	-	25
Mar-27 6.25	1.61	-	-	-	32.45	0.72	-	25
Mar-27 7.50	0.92	-	-	-	28.94	0.53	-	1
Jun-27 3.60	3.76	-	-	-	39.92	0.99	-	7
Jun-27 3.70	3.67	-	-	-	39.64	0.99	-	7
Jun-27 3.80	3.57	-	-	-	39.37	0.98	-	8
Jun-27 4.70	2.77	-	-	-	36.88	0.91	-	1
Jun-27 6.00	1.81	-	-	-	33.27	0.75	-	25
Jun-27 6.25	1.65	-	-	-	32.58	0.72	-	25
Jun-27 6.50	1.50	-	-	-	31.89	0.68	-	25
Jun-27 6.75	1.35	-	-	-	31.20	0.65	-	25
Jun-27 7.00	1.21	-	-	-	30.50	0.61	-	26
Jun-27 7.25	1.09	-	-	-	29.81	0.58	-	25
Dec-27 2.30	5.05	-	-	-	42.49	1.00	-	80
Dec-27 3.50	3.87	-	-	-	39.55	0.99	-	10,001
Dec-27 3.60	3.77	-	-	-	39.30	0.99	-	10
Dec-27 4.20	3.22	-	-	-	37.83	0.95	-	7,000
Dec-27 4.30	3.13	-	-	-	37.59	0.94	-	1
Dec-27 4.90	2.64	-	-	-	36.12	0.87	-	4
Dec-27 5.00	2.56	-	-	-	35.87	0.86	-	2
Dec-27 5.25	2.39	-	-	-	35.26	0.83	-	3
Dec-27 5.50	2.21	-	-	-	34.64	0.80	-	5
Dec-27 7.00	1.33	-	-	-	30.97	0.62	-	2,545
Dec-28 5.00	2.65	-	-	-	36.65	0.84	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.70	-	-	-	-	51.44	-	-	10
Jul-25 5.50	-	-	-	-	45.63	-	-	1
Jul-25 6.00	-	-	-	-	41.99	-	-	10
Jul-25 6.25	-	-	-	-	40.18	-	-	1
Jul-25 6.50	-	-	-	-	38.36	-0.01	-	20
Jul-25 6.75	0.01	-	-	-	36.54	-0.06	-	40
Jul-25 7.00	0.04	-	-	-	34.73	-0.17	-	133
Jul-25 7.25	0.10	0.05	0.05	0.05	32.91	-0.39	2	55
Jul-25 7.50	0.23	-	-	-	32.13	-0.66	-	4
Jul-25 7.75	0.43	-	-	-	31.95	-0.87	-	15
Jul-25 8.00	0.66	-	-	-	31.77	-0.97	-	40
Jul-25 8.50	1.16	-	-	-	31.41	-1.00	-	5
Aug-25 w1 7.00	0.10	-	-	-	33.56	-0.26	-	10
Aug-25 w1 7.50	0.31	-	-	-	31.02	-0.59	-	20
Aug-25 5.50	-	-	-	-	42.09	-0.01	-	10
Aug-25 5.75	0.01	-	-	-	40.35	-0.02	-	20
Aug-25 6.00	0.02	-	-	-	38.60	-0.04	-	21
Aug-25 6.50	0.05	-	-	-	35.10	-0.12	-	12
Aug-25 6.75	0.09	0.07	0.07	0.07	33.35	-0.19	1	409
Aug-25 7.00	0.14	-	-	-	31.60	-0.29	-	15,039
Aug-25 7.25	0.23	-	-	-	29.86	-0.42	-	10
Aug-25 7.50	0.35	-	-	-	29.06	-0.57	-	3
Aug-25 8.50	1.17	-	-	-	28.06	-0.96	-	15
Aug-25 8.75	1.41	-	-	-	27.81	-0.99	-	10
Sep-25 3.20	-	-	-	-	53.60	-	-	32,000
Sep-25 3.50	-	-	-	-	51.70	-	-	1
Sep-25 3.60	-	-	-	-	51.07	-	-	2
Sep-25 3.70	-	-	-	-	50.44	-	-	106
Sep-25 3.90	-	-	-	-	49.18	-	-	20,150
Sep-25 4.00	-	-	-	-	48.55	-	-	57,506
Sep-25 4.10	-	-	-	-	47.92	-	-	20
Sep-25 4.20	-	-	-	-	47.28	-	-	50,028
Sep-25 4.30	-	-	-	-	46.65	-	-	9,012
Sep-25 4.40	-	-	-	-	46.02	-	-	13
Sep-25 4.50	-	-	-	-	45.39	-0.01	-	112
Sep-25 4.70	-	-	-	-	44.13	-0.01	-	2
Sep-25 4.80	0.01	-	-	-	43.50	-0.01	-	35
Sep-25 4.90	0.01	-	-	-	42.87	-0.01	-	10
Sep-25 5.00	0.01	-	-	-	42.24	-0.01	-	135
Sep-25 5.25	0.01	-	-	-	40.66	-0.02	-	56
Sep-25 5.50	0.02	-	-	-	39.08	-0.04	-	205
Sep-25 5.75	0.03	-	-	-	37.50	-0.06	-	106
Sep-25 6.00	0.05	-	-	-	35.92	-0.09	-	5,045
Sep-25 6.25	0.07	-	-	-	34.35	-0.12	-	247
Sep-25 6.50	0.11	-	-	-	32.77	-0.17	-	7,510
Sep-25 6.75	0.16	-	-	-	31.19	-0.24	-	153
Sep-25 7.00	0.22	-	-	-	29.61	-0.33	-	2
Sep-25 7.25	0.31	-	-	-	28.03	-0.43	-	16
Sep-25 7.50	0.43	-	-	-	27.29	-0.54	-	7
Sep-25 7.75	0.59	-	-	-	27.03	-0.65	-	5
Sep-25 8.50	1.19	-	-	-	26.25	-0.89	-	35
Dec-25 2.90	-	-	-	-	50.53	-	-	32
Dec-25 3.00	-	-	-	-	50.00	-	-	110
Dec-25 3.10	-	-	-	-	49.47	-	-	5,010
Dec-25 3.20	-	-	-	-	48.94	-	-	117,500
Dec-25 3.40	-	-	-	-	47.88	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	47.35	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	46.81	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	46.28	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	45.75	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	44.69	-0.02	-	104,957
Dec-25 4.10	0.02	-	-	-	44.16	-0.02	-	32
Dec-25 4.20	0.02	-	-	-	43.63	-0.02	-	10,035
Dec-25 4.30	0.02	-	-	-	43.10	-0.02	-	401
Dec-25 4.40	0.02	-	-	-	42.56	-0.03	-	20,351
Dec-25 4.50	0.03	-	-	-	42.03	-0.03	-	5,728
Dec-25 4.60	0.03	-	-	-	41.50	-0.04	-	334
Dec-25 4.70	0.04	-	-	-	40.97	-0.04	-	5,005
Dec-25 4.80	0.04	-	-	-	40.44	-0.05	-	240
Dec-25 4.90	0.05	-	-	-	39.91	-0.05	-	20
Dec-25 5.00	0.05	-	-	-	39.38	-0.06	-	6,272
Dec-25 5.25	0.08	-	-	-	38.05	-0.08	-	15,881
Dec-25 5.50	0.10	-	-	-	36.72	-0.10	-	15,350
Dec-25 5.75	0.13	-	-	-	35.39	-0.13	-	432
Dec-25 6.00	0.17	-	-	-	34.06	-0.17	-	2,343
Dec-25 6.25	0.22	-	-	-	32.74	-0.21	-	128
Dec-25 6.50	0.27	-	-	-	31.41	-0.26	-	68
Dec-25 6.75	0.34	-	-	-	30.08	-0.32	-	16
Dec-25 7.00	0.43	0.38	0.38	0.38	28.75	-0.39	6	168
Dec-25 7.25	0.52	-	-	-	27.42	-0.46	-	8
Dec-25 7.50	0.65	-	-	-	26.76	-0.54	-	5,020
Dec-25 8.00	0.98	-	-	-	26.19	-0.68	-	120
Dec-25 9.00	1.80	-	-	-	25.06	-0.89	-	5
Mar-26 3.30	0.01	-	-	-	44.68	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	42.88	-0.02	-	10
Mar-26 3.90	0.03	-	-	-	41.98	-0.02	-	7
Mar-26 4.00	0.03	-	-	-	41.53	-0.03	-	2
Mar-26 4.10	0.04	-	-	-	41.08	-0.03	-	5
Mar-26 4.20	0.04	-	-	-	40.63	-0.04	-	5
Mar-26 5.00	0.10	-	-	-	37.03	-0.08	-	15,012
Mar-26 5.25	0.13	-	-	-	35.91	-0.11	-	110
Mar-26 5.50	0.16	-	-	-	34.79	-0.13	-	22,616
Mar-26 5.75	0.20	0.17	0.17	0.17	33.66	-0.16	3	868
Mar-26 6.00	0.25	-	-	-	32.54	-0.20	-	10,511
Mar-26 6.25	0.30	-	-	-	31.41	-0.24	-	2
Mar-26 6.50	0.37	-	-	-	30.29	-0.28	-	5
Mar-26 6.75	0.44	-	-	-	29.17	-0.33	-	13
Mar-26 7.00	0.53	-	-	-	28.04	-0.39	-	2
Mar-26 7.25	0.63	-	-	-	26.92	-0.45	-	10
Mar-26 7.50	0.76	-	-	-	26.34	-0.51	-	102
Mar-26 7.75	0.90	-	-	-	26.06	-0.58	-	1
Mar-26 8.00	1.07	-	-	-	25.79	-0.64	-	10
Jun-26 3.10	0.02	-	-	-	43.19	-0.01	-	1
Jun-26 3.80	0.05	-	-	-	40.46	-0.03	-	25,000
Jun-26 4.10	0.06	-	-	-	39.29	-0.05	-	3
Jun-26 4.20	0.07	-	-	-	38.90	-0.05	-	5
Jun-26 4.30	0.08	-	-	-	38.51	-0.06	-	5
Jun-26 4.40	0.09	-	-	-	38.11	-0.07	-	5
Jun-26 4.50	0.10	-	-	-	37.72	-0.07	-	3,751
Jun-26 4.70	0.12	-	-	-	36.94	-0.09	-	5
Jun-26 4.80	0.13	-	-	-	36.55	-0.09	-	6
Jun-26 4.90	0.14	-	-	-	36.16	-0.10	-	5
Jun-26 5.50	0.24	-	-	-	33.82	-0.16	-	18
Jun-26 5.75	0.29	-	-	-	32.84	-0.20	-	110
Jun-26 6.00	0.35	-	-	-	31.87	-0.23	-	2
Jun-26 6.25	0.42	-	-	-	30.89	-0.27	-	3,502
Jun-26 6.50	0.49	-	-	-	29.91	-0.31	-	775
Jun-26 7.00	0.67	-	-	-	27.96	-0.41	-	20
Jun-26 7.25	0.78	0.77	0.77	0.75	26.99	-0.46	6	107
Jun-26 7.75	1.06	-	-	-	26.15	-0.57	-	110
Sep-26 4.00	0.08	-	-	-	38.34	-0.05	-	2
Sep-26 6.00	0.41	-	-	-	31.26	-0.24	-	5
Sep-26 7.00	0.74	-	-	-	27.72	-0.40	-	15
Sep-26 7.25	0.85	0.85	0.85	0.85	26.83	-0.45	5	5
Dec-26 2.50	0.01	-	-	-	42.11	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	41.13	-0.02	-	60,000
Dec-26 3.20	0.04	-	-	-	39.82	-0.03	-	10
Dec-26 3.40	0.05	-	-	-	39.16	-0.03	-	2
Dec-26 3.50	0.06	-	-	-	38.84	-0.04	-	5
Dec-26 3.60	0.07	-	-	-	38.51	-0.04	-	50,002
Dec-26 4.00	0.11	-	-	-	37.20	-0.06	-	25,007
Dec-26 4.20	0.13	-	-	-	36.55	-0.08	-	25
Dec-26 4.30	0.14	-	-	-	36.22	-0.08	-	15,000
Dec-26 4.40	0.15	-	-	-	35.90	-0.09	-	10,000
Dec-26 4.60	0.18	-	-	-	35.24	-0.11	-	80
Dec-26 4.70	0.20	-	-	-	34.91	-0.11	-	5
Dec-26 4.80	0.21	-	-	-	34.59	-0.12	-	15,000
Dec-26 4.90	0.23	-	-	-	34.26	-0.13	-	150
Dec-26 5.00	0.25	-	-	-	33.93	-0.14	-	350
Dec-26 5.25	0.30	-	-	-	33.12	-0.17	-	600
Dec-26 6.50	0.65	-	-	-	29.03	-0.33	-	9
Dec-26 6.75	0.74	-	-	-	28.21	-0.37	-	10
Dec-26 7.25	0.96	-	-	-	26.58	-0.46	-	10
Dec-26 8.00	1.39	-	-	-	25.47	-0.59	-	7,500
Mar-27 5.25	0.34	-	-	-	32.44	-0.17	-	470
Mar-27 6.75	0.80	-	-	-	27.88	-0.37	-	371
Jun-27 3.00	0.05	-	-	-	37.89	-0.03	-	15,000
Jun-27 4.00	0.15	-	-	-	35.12	-0.08	-	1
Jun-27 5.50	0.45	-	-	-	30.97	-0.21	-	42
Dec-27 3.30	0.10	-	-	-	35.41	-0.05	-	20
Dec-27 3.50	0.12	-	-	-	34.92	-0.06	-	10,040
Dec-27 3.90	0.18	-	-	-	33.94	-0.09	-	10
Dec-27 4.00	0.20	-	-	-	33.69	-0.09	-	42
Dec-27 4.20	0.23	-	-	-	33.20	-0.11	-	7,000
Dec-27 4.40	0.26	-	-	-	32.71	-0.12	-	51,025
Dec-27 4.70	0.33	-	-	-	31.98	-0.15	-	10
Dec-27 5.25	0.46	-	-	-	30.63	-0.20	-	11,500
Dec-27 5.75	0.61	-	-	-	29.40	-0.26	-	7,725
Dec-27 6.00	0.70	-	-	-	28.79	-0.29	-	150
Dec-27 6.25	0.79	-	-	-	28.18	-0.32	-	150
Dec-27 6.50	0.89	-	-	-	27.56	-0.35	-	151
Dec-27 6.75	0.99	-	-	-	26.95	-0.39	-	150
Dec-27 7.00	1.10	-	-	-	26.34	-0.42	-	2,500
Dec-27 7.25	1.22	-	-	-	25.72	-0.46	-	175
Dec-27 7.50	1.35	-	-	-	25.31	-0.49	-	150
Dec-28 4.20	0.35	-	-	-	32.75	-0.13	-	10,000
Dec-29 3.90	0.38	-	-	-	33.03	-0.13	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	1.34	-	-	-	42.41	1.00	-	20
Jul-25 6.75	0.60	0.67	0.67	0.67	36.96	0.94	5	15
Jul-25 7.00	0.38	-	-	-	35.15	0.83	-	5
Jul-25 7.75	0.02	-	-	-	32.37	0.14	-	1,117
Aug-25 7.00	0.50	-	-	-	31.42	0.71	-	30
Aug-25 7.25	0.33	-	-	-	29.68	0.58	-	20
Sep-25 4.40	2.96	-	-	-	45.52	0.99	-	10
Sep-25 6.00	1.41	-	-	-	35.42	0.91	-	25
Sep-25 6.25	1.19	-	-	-	33.85	0.88	-	10
Sep-25 6.50	0.97	-	-	-	32.27	0.83	-	1
Sep-25 6.75	0.77	-	-	-	30.69	0.76	-	5
Dec-25 3.40	3.84	-	-	-	48.84	0.99	-	30
Dec-25 4.00	3.26	-	-	-	45.65	0.97	-	20
Dec-25 5.50	1.86	-	-	-	37.68	0.88	-	50
Dec-25 5.75	1.65	-	-	-	36.35	0.85	-	1
Dec-25 6.25	1.24	-	-	-	33.70	0.78	-	110
Dec-25 7.00	0.71	-	-	-	29.71	0.61	-	2
Dec-25 7.25	0.56	0.67	0.67	0.67	28.38	0.54	1	1
Mar-26 4.00	3.30	-	-	-	43.16	0.96	-	5
Mar-26 7.25	0.71	-	-	-	28.55	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	40.18	-	-	550
Jul-25 7.75	0.43	0.40	0.40	0.40	31.95	-0.87	50	-
Aug-25 6.25	0.03	-	-	-	36.85	-0.07	-	560
Aug-25 7.00	0.14	-	-	-	31.60	-0.29	-	50
Aug-25 7.75	0.51	-	-	-	28.81	-0.70	-	3
Sep-25 6.50	0.11	-	-	-	32.77	-0.17	-	1
Sep-25 7.25	0.31	0.28	0.28	0.28	28.03	-0.42	20	20
Dec-25 4.00	0.01	-	-	-	44.69	-0.02	-	30,000
Dec-25 4.80	0.04	-	-	-	40.44	-0.05	-	420
Dec-25 4.90	0.05	-	-	-	39.91	-0.05	-	300
Dec-25 5.00	0.06	-	-	-	39.38	-0.06	-	2
Dec-25 5.50	0.10	-	-	-	36.72	-0.10	-	8
Dec-25 5.75	0.13	-	-	-	35.39	-0.13	-	540
Dec-25 6.00	0.17	-	-	-	34.06	-0.17	-	1
Dec-25 6.25	0.21	-	-	-	32.74	-0.21	-	750
Dec-25 7.00	0.42	-	-	-	28.75	-0.38	-	50
Mar-26 5.75	0.20	-	-	-	33.66	-0.16	-	500
Jun-26 6.00	0.34	-	-	-	31.87	-0.22	-	660

	Previous Close	10.43		10/07/25
	SOLARIA Close	10.20		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	3.20	-	-	-	40.35	1.00	-	10
Jul-25 7.75	2.45	-	-	-	39.44	1.00	-	20
Jul-25 8.00	2.20	-	-	-	39.14	1.00	-	10
Jul-25 8.25	1.95	-	-	-	38.83	1.00	-	20
Jul-25 9.00	1.20	-	-	-	37.93	0.99	-	10
Jul-25 9.50	0.73	-	-	-	37.32	0.90	-	70
Jul-25 9.75	0.51	-	-	-	37.02	0.80	-	20
Jul-25 10.50	0.10	-	-	-	36.16	0.30	-	1,134
Aug-25 7.00	3.21	-	-	-	40.28	1.00	-	6
Aug-25 7.25	2.96	-	-	-	39.97	1.00	-	20
Aug-25 7.50	2.71	-	-	-	39.67	0.99	-	10
Aug-25 8.75	1.52	-	-	-	38.16	0.91	-	10
Aug-25 9.00	1.30	-	-	-	37.86	0.87	-	20
Aug-25 9.50	0.90	-	-	-	37.25	0.75	-	20
Aug-25 10.00	0.58	-	-	-	36.65	0.60	-	110
Aug-25 10.50	0.34	-	-	-	36.10	0.43	-	10
Aug-25 11.00	0.18	-	-	-	35.59	0.27	-	1
Aug-25 11.50	0.09	-	-	-	35.09	0.15	-	30
Sep-25 6.50	3.72	-	-	-	39.45	1.00	-	1
Sep-25 7.50	2.74	-	-	-	38.54	0.97	-	10
Sep-25 9.25	1.24	-	-	-	36.94	0.76	-	1
Sep-25 10.00	0.77	-	-	-	36.25	0.59	-	10
Sep-25 10.50	0.53	-	-	-	35.81	0.47	-	40
Sep-25 11.00	0.35	-	-	-	35.39	0.35	-	30
Dec-25 6.25	4.02	-	-	-	39.31	0.98	-	1
Dec-25 7.50	2.88	-	-	-	38.70	0.91	-	10
Dec-25 7.75	2.67	-	-	-	38.58	0.89	-	2
Dec-25 8.25	2.27	-	-	-	38.33	0.84	-	1
Dec-25 8.50	2.08	-	-	-	38.21	0.81	-	11
Dec-25 9.00	1.73	-	-	-	37.97	0.74	-	40
Dec-25 9.50	1.42	-	-	-	37.72	0.67	-	27
Dec-25 10.50	0.92	-	-	-	37.22	0.52	-	1
Dec-25 11.50	0.56	-	-	-	36.70	0.37	-	50
Dec-25 13.00	0.24	-	-	-	35.91	0.20	-	10
Mar-26 8.00	2.66	-	-	-	38.71	0.83	-	10
Mar-26 12.00	0.70	-	-	-	37.27	0.37	-	25
Mar-26 13.00	0.47	-	-	-	36.91	0.28	-	25
Mar-26 13.50	0.38	-	-	-	36.73	0.24	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.00	-	-	-	-	39.71	-	-	15
Jul-25 8.25	-	-	-	-	39.40	-	-	4
Sep-25 8.00	0.05	-	-	-	38.10	-0.06	-	10
Sep-25 8.50	0.10	-	-	-	37.64	-0.12	-	110
Sep-25 9.00	0.20	-	-	-	37.18	-0.20	-	4
Dec-25 5.25	-	-	-	-	40.88	-	-	5
Dec-25 6.00	0.02	-	-	-	40.51	-0.02	-	4
Dec-25 7.50	0.13	-	-	-	39.77	-0.09	-	50
Dec-25 9.00	0.49	-	-	-	39.04	-0.26	-	60
Mar-26 6.50	0.10	-	-	-	40.08	-0.06	-	100
Mar-26 9.75	1.03	-	-	-	38.91	-0.37	-	31

	Previous Close	20.98		10/07/25
	TECNICAS REUNIDAS Close	21.06		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 20.16	1.01	-	-	-	32.25	0.83	-	5
Jul-25 21.07	0.39	-	-	-	31.51	0.51	-	9
Sep-25 10.54	10.56	-	-	-	41.63	1.00	-	10
Sep-25 14.66	6.47	-	-	-	38.95	0.99	-	3
Sep-25 16.04	5.15	-	-	-	38.06	0.96	-	9
Sep-25 16.95	4.31	-	-	-	37.47	0.92	-	5
Sep-25 20.16	1.83	-	-	-	35.38	0.65	-	6
Dec-25 18.33	3.67	-	-	-	36.33	0.77	-	3
Jun-26 11.91	9.44	-	-	-	39.34	0.96	-	2
Dec-26 11.91	9.62	-	-	-	38.93	0.93	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.66	-	-	-	-	37.64	-	-	5
Jul-25 15.12	-	-	-	-	37.26	-	-	5
Jul-25 16.95	-	-	-	-	35.75	-	-	5
Jul-25 17.41	-	-	-	-	35.37	-	-	2
Aug-25 15.12	-	-	-	-	40.14	-	-	3
Aug-25 15.58	0.01	-	-	-	39.77	-0.01	-	5
Aug-25 16.04	0.01	-	-	-	39.40	-0.01	-	5
Aug-25 16.49	0.02	-	-	-	39.04	-0.02	-	5
Aug-25 16.95	0.03	-	-	-	38.67	-0.03	-	5
Aug-25 17.87	0.09	-	-	-	37.93	-0.07	-	5
Sep-25 8.70	-	-	-	-	43.60	-	-	529
Sep-25 9.62	-	-	-	-	43.00	-	-	1
Sep-25 12.83	-	-	-	-	40.92	-	-	7
Sep-25 14.66	0.02	-	-	-	39.73	-0.01	-	4
Dec-25 8.70	-	-	-	-	41.35	-	-	25
Dec-25 12.37	0.03	-	-	-	39.55	-0.01	-	5
Jun-26 15.12	0.67	-	-	-	39.27	-0.14	-	1

	Previous Close	4.52		10/07/25
	TELEFONICA Close	4.49		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.50	0.05	-	-	-	19.64	0.48	-	150
Jul-25 4.60	0.01	-	-	-	19.16	0.20	-	300
Jul-25 4.70	-	-	-	-	18.68	0.05	-	30
Aug-25 4.50	0.11	-	-	-	19.67	0.51	-	60
Aug-25 4.70	0.04	-	-	-	18.71	0.24	-	16
Sep-25 4.00	0.54	-	-	-	24.96	0.87	-	13
Sep-25 4.30	0.29	-	-	-	21.25	0.71	-	50
Sep-25 4.50	0.15	-	-	-	18.85	0.52	-	46
Sep-25 4.60	0.11	-	-	-	18.41	0.42	-	392
Sep-25 4.70	0.07	-	-	-	17.97	0.31	-	116
Sep-25 4.80	0.04	-	-	-	17.53	0.22	-	400
Sep-25 4.90	0.02	-	-	-	17.09	0.14	-	80
Sep-25 5.00	0.01	-	-	-	16.66	0.08	-	40
Sep-25 5.25	-	-	-	-	15.56	0.01	-	150
Dec-25 3.60	0.94	-	-	-	24.52	0.94	-	75
Dec-25 3.90	0.67	-	-	-	22.36	0.87	-	150
Dec-25 4.00	0.58	-	-	-	21.64	0.83	-	1
Dec-25 4.10	0.50	-	-	-	20.92	0.79	-	200
Dec-25 4.20	0.42	-	-	-	20.20	0.74	-	225
Dec-25 4.30	0.35	-	-	-	19.48	0.68	-	10,411
Dec-25 4.40	0.28	-	-	-	18.76	0.62	-	199
Dec-25 4.50	0.22	-	-	-	18.08	0.54	-	63,102
Dec-25 4.60	0.17	-	-	-	17.76	0.47	-	224
Dec-25 4.70	0.13	-	-	-	17.44	0.39	-	44,135
Dec-25 4.80	0.10	-	-	-	17.12	0.32	-	1,511
Dec-25 4.90	0.07	-	-	-	16.80	0.25	-	115
Dec-25 5.00	0.05	-	-	-	16.48	0.19	-	1,574
Dec-25 5.25	0.01	-	-	-	15.68	0.08	-	350
Dec-25 6.50	-	-	-	-	11.69	-	-	26
Mar-26 3.40	1.13	-	-	-	25.28	0.96	-	10
Mar-26 4.20	0.45	-	-	-	20.47	0.72	-	105
Mar-26 4.30	0.38	-	-	-	19.87	0.66	-	192
Mar-26 4.40	0.31	-	-	-	19.27	0.60	-	4
Mar-26 4.50	0.25	-	-	-	18.71	0.54	-	884
Mar-26 4.60	0.21	-	-	-	18.49	0.47	-	7
Mar-26 4.70	0.16	-	-	-	18.26	0.40	-	35,000
Mar-26 4.80	0.13	-	-	-	18.04	0.34	-	10
Mar-26 4.90	0.10	-	-	-	17.82	0.28	-	18
Mar-26 5.00	0.08	-	-	-	17.59	0.23	-	10
Jun-26 4.20	0.46	-	-	-	20.30	0.70	-	30,020
Jun-26 4.40	0.34	-	-	-	19.36	0.59	-	25,004
Jun-26 4.50	0.28	-	-	-	18.92	0.53	-	10
Jun-26 4.60	0.24	-	-	-	18.74	0.47	-	35
Jun-26 4.70	0.20	-	-	-	18.55	0.41	-	150
Jun-26 4.80	0.16	-	-	-	18.36	0.36	-	150
Jun-26 4.90	0.13	-	-	-	18.18	0.31	-	2,503
Jun-26 5.00	0.11	-	-	-	17.99	0.26	-	10
Sep-26 4.60	0.26	-	-	-	19.22	0.47	-	3
Dec-26 3.70	0.86	-	-	-	22.20	0.88	-	25
Dec-26 3.90	0.70	-	-	-	21.58	0.81	-	17
Dec-26 4.00	0.63	-	-	-	21.27	0.77	-	22,650
Dec-26 4.20	0.49	-	-	-	20.64	0.67	-	47
Dec-26 4.30	0.43	-	-	-	20.33	0.62	-	10
Dec-26 4.40	0.37	-	-	-	20.02	0.57	-	2
Dec-26 4.50	0.32	-	-	-	19.73	0.52	-	20,005
Dec-26 4.60	0.28	-	-	-	19.58	0.47	-	35,000
Dec-26 4.70	0.24	-	-	-	19.44	0.42	-	10
Dec-26 4.90	0.18	-	-	-	19.16	0.34	-	2
Mar-27 4.80	0.24	-	-	-	19.88	0.39	-	4
Jun-27 4.00	0.65	-	-	-	22.08	0.74	-	8
Jun-27 4.80	0.26	-	-	-	20.58	0.40	-	150
Jun-27 4.90	0.23	-	-	-	20.44	0.36	-	150
Jun-27 5.00	0.20	-	-	-	20.31	0.33	-	150
Jun-27 5.75	0.07	-	-	-	19.31	0.15	-	20
Dec-27 4.00	0.67	-	-	-	23.20	0.71	-	110
Dec-27 4.20	0.56	-	-	-	22.86	0.63	-	1
Dec-27 4.40	0.46	-	-	-	22.51	0.55	-	10
Dec-27 4.50	0.42	-	-	-	22.35	0.51	-	26
Dec-27 4.60	0.38	-	-	-	22.22	0.48	-	1
Dec-27 4.70	0.34	-	-	-	22.09	0.45	-	30,000
Dec-27 5.00	0.26	-	-	-	21.72	0.36	-	415
Dec-27 5.25	0.20	-	-	-	21.40	0.29	-	165
Dec-27 6.00	0.08	-	-	-	20.45	0.15	-	12,000
Jun-28 4.00	0.70	-	-	-	24.23	0.70	-	100
Jun-28 5.00	0.30	-	-	-	22.97	0.38	-	4
Dec-28 4.00	0.72	-	-	-	25.04	0.69	-	18
Dec-28 4.40	0.53	-	-	-	24.57	0.55	-	1
Dec-28 4.80	0.40	-	-	-	24.14	0.44	-	10
Dec-28 5.25	0.28	-	-	-	23.67	0.34	-	50
Dec-29 3.40	1.14	-	-	-	26.71	0.93	-	10
Dec-29 4.30	0.62	-	-	-	25.84	0.58	-	1
Dec-29 4.50	0.54	-	-	-	25.65	0.52	-	7
Dec-29 5.00	0.40	-	-	-	25.24	0.42	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	-	-	-	-	26.23	-	-	1
Jul-25 4.10	-	-	-	-	24.98	-0.01	-	5
Jul-25 4.20	-	-	-	-	23.74	-0.03	-	65
Jul-25 4.30	0.01	-	-	-	22.49	-0.09	-	2
Jul-25 4.40	0.02	-	-	-	21.24	-0.25	-	3
Jul-25 4.50	0.06	-	-	-	20.07	-0.52	-	42
Jul-25 4.60	0.12	-	-	-	19.59	-0.79	-	62
Jul-25 4.70	0.21	-	-	-	19.11	-0.95	-	4
Aug-25 4.30	0.05	-	-	-	21.82	-0.25	-	4
Aug-25 4.40	0.07	-	-	-	20.57	-0.36	-	3
Aug-25 4.60	0.17	-	-	-	18.92	-0.64	-	1
Aug-25 4.70	0.24	-	-	-	18.44	-0.77	-	1
Aug-25 5.00	0.51	-	-	-	16.99	-1.00	-	10
Sep-25 3.40	-	-	-	-	32.00	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	30.76	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	29.52	-0.04	-	715
Sep-25 3.70	0.01	-	-	-	28.28	-0.05	-	103
Sep-25 3.80	0.02	-	-	-	27.04	-0.07	-	1,022
Sep-25 3.90	0.02	-	-	-	25.80	-0.09	-	43
Sep-25 4.00	0.03	-	-	-	24.56	-0.13	-	74
Sep-25 4.10	0.04	-	-	-	23.33	-0.17	-	217
Sep-25 4.20	0.06	-	-	-	22.09	-0.22	-	1,015
Sep-25 4.30	0.08	-	-	-	20.85	-0.29	-	67
Sep-25 4.40	0.11	-	-	-	19.61	-0.38	-	57,567
Sep-25 4.50	0.14	0.14	0.14	0.14	18.45	-0.48	3	104
Sep-25 4.60	0.20	-	-	-	18.01	-0.59	-	192
Sep-25 4.70	0.26	-	-	-	17.57	-0.70	-	153
Sep-25 5.00	0.51	-	-	-	16.26	-0.95	-	4
Dec-25 2.70	-	-	-	-	30.69	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	28.53	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	27.81	-0.03	-	75
Dec-25 3.20	0.01	-	-	-	27.09	-0.03	-	1
Dec-25 3.30	0.02	-	-	-	26.37	-0.05	-	49
Dec-25 3.40	0.02	-	-	-	25.65	-0.06	-	16
Dec-25 3.50	0.03	-	-	-	24.93	-0.08	-	10,112
Dec-25 3.60	0.03	-	-	-	24.21	-0.10	-	1,872
Dec-25 3.70	0.05	-	-	-	23.49	-0.13	-	13
Dec-25 3.80	0.06	-	-	-	22.77	-0.16	-	624
Dec-25 3.90	0.08	-	-	-	22.05	-0.20	-	199
Dec-25 4.00	0.09	-	-	-	21.33	-0.24	-	80,004
Dec-25 4.10	0.12	-	-	-	20.61	-0.29	-	20,226
Dec-25 4.20	0.15	-	-	-	19.89	-0.35	-	200
Dec-25 4.30	0.18	-	-	-	19.17	-0.42	-	1,566
Dec-25 4.40	0.23	-	-	-	18.45	-0.49	-	245
Dec-25 4.50	0.27	-	-	-	17.77	-0.57	-	1,978
Dec-25 4.60	0.34	-	-	-	17.45	-0.64	-	80,233
Dec-25 4.70	0.40	-	-	-	17.13	-0.71	-	42,188
Dec-25 4.80	0.48	-	-	-	16.81	-0.78	-	30
Dec-25 5.00	0.64	-	-	-	16.17	-0.88	-	17
Dec-25 5.25	0.87	-	-	-	15.37	-0.96	-	100
Dec-25 5.50	1.11	-	-	-	14.58	-0.99	-	100
Dec-25 5.75	1.36	-	-	-	13.78	-1.00	-	425
Dec-25 6.00	1.61	-	-	-	12.98	-1.00	-	153
Dec-25 6.25	1.86	-	-	-	12.18	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.77	-	-	3
Mar-26 3.20	0.02	-	-	-	24.76	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	22.95	-0.10	-	2
Mar-26 3.60	0.05	-	-	-	22.35	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	21.75	-0.15	-	60,000
Mar-26 3.80	0.08	-	-	-	21.15	-0.18	-	30,000
Mar-26 3.90	0.10	-	-	-	20.55	-0.22	-	122
Mar-26 4.00	0.13	-	-	-	19.95	-0.26	-	142
Mar-26 4.10	0.15	-	-	-	19.35	-0.31	-	35
Mar-26 4.20	0.18	-	-	-	18.74	-0.36	-	149
Mar-26 4.30	0.22	-	-	-	18.14	-0.42	-	30
Mar-26 4.40	0.26	-	-	-	17.54	-0.48	-	30,001
Mar-26 4.50	0.31	0.30	0.30	0.30	16.98	-0.55	2	14
Mar-26 4.60	0.37	-	-	-	16.76	-0.61	-	15,000
Mar-26 4.70	0.43	-	-	-	16.53	-0.68	-	35,000
Jun-26 3.40	0.06	-	-	-	21.61	-0.12	-	1,316
Jun-26 3.50	0.07	-	-	-	21.14	-0.14	-	25
Jun-26 3.60	0.09	-	-	-	20.67	-0.17	-	3,000
Jun-26 3.70	0.10	-	-	-	20.20	-0.20	-	100
Jun-26 3.90	0.15	-	-	-	19.27	-0.28	-	27
Jun-26 4.00	0.18	-	-	-	18.80	-0.32	-	25
Jun-26 4.10	0.22	-	-	-	18.33	-0.37	-	10
Jun-26 4.20	0.25	-	-	-	17.87	-0.42	-	30,525
Jun-26 4.30	0.30	-	-	-	17.40	-0.48	-	12
Jun-26 4.40	0.34	-	-	-	16.93	-0.53	-	25,004
Jun-26 5.00	0.76	-	-	-	15.56	-0.83	-	36
Jun-26 5.50	1.21	-	-	-	14.64	-0.95	-	300
Sep-26 3.20	0.04	-	-	-	21.18	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	20.81	-0.10	-	1
Sep-26 4.00	0.20	-	-	-	18.16	-0.33	-	10,000
Sep-26 4.10	0.24	-	-	-	17.78	-0.37	-	607
Sep-26 6.00	1.69	-	-	-	14.06	-0.99	-	5
Dec-26 3.50	0.11	-	-	-	19.06	-0.19	-	4
Dec-26 3.60	0.13	-	-	-	18.75	-0.22	-	1
Dec-26 3.80	0.18	-	-	-	18.12	-0.29	-	1
Dec-26 3.90	0.22	-	-	-	17.81	-0.33	-	1,280
Dec-26 4.00	0.25	-	-	-	17.50	-0.38	-	22,004
Dec-26 4.10	0.29	-	-	-	17.19	-0.42	-	1
Dec-26 4.30	0.39	-	-	-	16.56	-0.52	-	45
Dec-26 4.40	0.45	-	-	-	16.25	-0.57	-	35
Dec-26 4.50	0.50	-	-	-	15.96	-0.62	-	31
Dec-26 4.60	0.57	-	-	-	15.81	-0.66	-	35,000
Dec-26 4.80	0.71	-	-	-	15.53	-0.74	-	50
Dec-26 5.00	0.87	-	-	-	15.25	-0.82	-	1
Dec-26 6.00	1.78	-	-	-	13.84	-0.98	-	4
Dec-26 6.25	2.02	-	-	-	13.49	-0.99	-	17
Mar-27 4.00	0.27	-	-	-	17.35	-0.38	-	30
Mar-27 4.10	0.32	-	-	-	17.09	-0.42	-	25
Mar-27 4.20	0.36	-	-	-	16.83	-0.47	-	600
Mar-27 4.50	0.53	-	-	-	16.07	-0.60	-	5
Mar-27 4.70	0.66	-	-	-	15.80	-0.68	-	1
Jun-27 3.80	0.24	-	-	-	17.08	-0.33	-	10
Jun-27 3.90	0.28	-	-	-	16.85	-0.37	-	19
Jun-27 4.00	0.32	-	-	-	16.63	-0.42	-	10
Jun-27 4.30	0.47	-	-	-	15.96	-0.54	-	10
Jun-27 4.40	0.53	-	-	-	15.74	-0.59	-	5
Dec-27 2.20	0.01	-	-	-	20.11	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	18.74	-0.13	-	7,500
Dec-27 4.00	0.40	-	-	-	17.04	-0.44	-	3
Dec-27 4.10	0.45	-	-	-	16.87	-0.48	-	3
Dec-27 4.20	0.51	-	-	-	16.70	-0.52	-	1
Dec-27 4.60	0.75	-	-	-	16.06	-0.66	-	250
Dec-27 4.70	0.82	-	-	-	15.93	-0.70	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.60	0.01	-	-	-	19.16	0.21	-	1
Sep-25 4.20	0.37	-	-	-	22.49	0.77	-	10
Dec-25 3.00	1.37	-	-	-	28.84	0.97	-	5
Dec-25 4.50	0.16	-	-	-	18.08	0.43	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.20	-	-	-	-	23.74	-0.03	-	650
Aug-25 4.20	0.03	-	-	-	23.07	-0.16	-	660
Sep-25 3.80	0.02	-	-	-	27.04	-0.07	-	120
Sep-25 4.00	0.03	-	-	-	24.56	-0.12	-	10
Sep-25 4.10	0.04	-	-	-	23.33	-0.17	-	570
Sep-25 4.30	0.08	-	-	-	20.85	-0.29	-	1
Sep-25 5.00	0.50	-	-	-	16.26	-0.92	-	9
Dec-25 3.60	0.04	-	-	-	24.21	-0.10	-	240
Dec-25 3.90	0.08	-	-	-	22.05	-0.19	-	300
Dec-25 4.00	0.10	-	-	-	21.33	-0.24	-	5
Dec-25 4.10	0.12	-	-	-	20.61	-0.29	-	590
Dec-25 4.30	0.18	-	-	-	19.17	-0.42	-	750
Dec-25 5.00	0.64	-	-	-	16.17	-0.87	-	10
Dec-25 7.50	3.10	-	-	-	8.19	-0.99	-	5
Dec-25 8.50	4.09	-	-	-	5.00	-0.99	-	48
Dec-25 9.50	5.08	-	-	-	3.61	-0.99	-	50
Dec-25 10.00	5.57	-	-	-	3.61	-0.99	-	53
Dec-25 11.00	6.57	-	-	-	3.61	-0.99	-	52
Dec-25 12.00	7.56	-	-	-	3.61	-0.99	-	361
Dec-25 16.50	12.02	-	-	-	3.61	-0.99	-	38
Mar-26 4.10	0.15	-	-	-	19.35	-0.30	-	600
Mar-26 4.30	0.22	-	-	-	18.14	-0.41	-	680
Mar-26 5.00	0.65	-	-	-	15.86	-0.81	-	5
Mar-26 7.75	3.31	-	-	-	9.74	-0.99	-	750
Jun-26 4.20	0.25	-	-	-	17.87	-0.42	-	760

	Previous Close	2.11		10/07/25
	UNICAJA Close	2.09		10/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.00	0.01	-	-	-	29.99	-0.17	-	5
Dec-25 1.30	-	-	-	-	29.47	-0.01	-	8

	Previous Close	96.30		10/07/25
	VIDRALA Close	96.90		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	6.41	-	-	-	20.85	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.29	-	-	-	20.43	-0.27	-	5
Mar-26 105.00	11.03	-	-	-	17.71	-0.69	-	4

	Previous Close	59.90		10/07/25
	VISCOFAN Close	59.50		10/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 62.98	-	-	-	-	14.06	-	-	1
Aug-25 62.98	0.25	-	-	-	16.82	0.16	-	1
Aug-25 64.95	0.05	-	-	-	15.63	0.04	-	1
Sep-25 62.98	0.62	-	-	-	16.57	0.25	-	1
Dec-25 49.20	10.93	-	-	-	20.88	0.94	-	1
Dec-25 64.95	0.73	-	-	-	15.24	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 55.11	-	-	-	-	18.50	-	-	1
Jul-25 59.04	0.37	-	-	-	16.39	-0.36	-	4
Jul-25 61.01	1.59	-	-	-	15.18	-0.87	-	1
Aug-25 59.04	1.06	-	-	-	17.54	-0.42	-	2
Sep-25 51.17	0.09	-	-	-	20.35	-0.04	-	1
Sep-25 53.14	0.20	-	-	-	19.39	-0.08	-	1
Sep-25 59.04	1.43	1.20	1.20	1.20	16.51	-0.43	1	3
Dec-25 53.14	0.54	-	-	-	15.25	-0.16	-	1
Dec-25 55.11	0.95	-	-	-	14.63	-0.26	-	1
Dec-25 59.04	2.43	-	-	-	13.39	-0.53	-	4
Dec-25 61.01	3.55	-	-	-	12.58	-0.68	-	2
Dec-25 62.98	4.97	-	-	-	11.71	-0.82	-	3
Mar-26 57.08	2.18	-	-	-	14.81	-0.40	-	1
Mar-26 59.04	3.06	-	-	-	14.35	-0.51	-	1
Mar-26 62.98	5.46	-	-	-	13.19	-0.74	-	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.