Boletin

DAILY BULLETIN 10/07/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,578	-	-	6,578	-
MINI IBEX-35	1,359	140	103	1,602	1.36
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	531	14,567	16,514	31,612	0.88
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,638	-	-	61,638
MINI IBEX-35	3,460	88,238	92,713	184,411
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,660,240	1,653,425	4,312,900	7,626,565
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,556.70		07/10/25
	IBEX - 35 Close	15,527.00		07/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,545.3	15,520	15,633	15,495	6,572	61,516
21-Nov-25	15,479.0	15,458	15,532	15,454	6	31
19-Dec-25	15,460.0	-	-	-	-	91
20-Mar-26	15,466.0	-	-	-	-	-
19-Jun-26	15,314.0	-	-	-	-	-
18-Sep-26	15,253.0	-	-	-	-	-
18-Dec-26	15,171.0	-	-	-	-	-
19-Mar-27	15,173.0	-	-	-	-	-
18-Jun-27	15,017.0	-	-	-	-	-
17-Sep-27	14,956.0	-	-	-	-	-
17-Dec-27	14,878.0	-	-	-	-	-
17-Mar-28	14,891.0	-	-	-	-	-
16-Jun-28	14,770.0	-	-	-	-	-
15-Dec-28	14,648.0	-	-	-	-	-
15-Jun-29	14,556.0	-	-	-	-	-
21-Dec-29	14,473.0	-	-	-	-	-
21-Jun-30	14,370.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	15,539.0	-	-	-	-	-
17-Oct-25	15,545.3	15,525	15,635	15,495	1,337	3,380
24-Oct-25	15,551.0	-	-	-	-	-
31-Oct-25	15,513.0	-	-	-	-	-
21-Nov-25	15,479.0	15,450	15,565	15,420	22	67
19-Dec-25	15,460.0	-	-	-	-	13
20-Mar-26	15,466.0	-	-	-	-	-
19-Jun-26	15,314.0	-	-	-	-	-
18-Sep-26	15,253.0	-	-	-	-	-
18-Dec-26	15,171.0	-	-	-	-	-
19-Mar-27	15,173.0	-	-	-	-	-
18-Jun-27	15,017.0	-	-	-	-	-
17-Sep-27	14,956.0	-	-	-	-	-
17-Dec-27	14,878.0	-	-	-	-	-
17-Mar-28	14,891.0	-	-	-	-	-
16-Jun-28	14,770.0	-	-	-	-	-
15-Dec-28	14,648.0	-	-	-	-	-
15-Jun-29	14,556.0	-	-	-	-	-
21-Dec-29	14,473.0	-	-	-	-	-
21-Jun-30	14,370.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,545.3	-	-	-	-	-
21-Nov-25	15,479.0	-	-	-	-	-

	Previous Close	1,496.20		07/10/25
	IBEX BANCOS Close	1,483.70		07/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,484.5	-	-	-	-	-
21-Nov-25	1,466.0	-	-	-	-	-
19-Dec-25	1,467.0	-	-	-	-	-
20-Mar-26	1,472.0	-	-	-	-	-
19-Jun-26	1,445.0	-	-	-	-	-
18-Sep-26	1,450.0	-	-	-	-	-
18-Dec-26	1,430.0	-	-	-	-	-
19-Mar-27	1,435.0	-	-	-	-	-
18-Jun-27	1,409.0	-	-	-	-	-
17-Sep-27	1,413.0	-	-	-	-	-
17-Dec-27	1,394.0	-	-	-	-	-
17-Mar-28	1,399.0	-	-	-	-	-
16-Jun-28	1,378.0	-	-	-	-	-
15-Dec-28	1,365.0	-	-	-	-	-
15-Jun-29	1,351.0	-	-	-	-	-
21-Dec-29	1,344.0	-	-	-	-	-
21-Jun-30	1,329.0	-	-	-	-	-

	Previous Close	1,750.90		07/10/25
	IBEX ENERGIA Close	1,739.20		07/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,740.1	-	-	-	-	-
21-Nov-25	1,741.0	-	-	-	-	-
19-Dec-25	1,742.0	-	-	-	-	-
20-Mar-26	1,721.0	-	-	-	-	-
19-Jun-26	1,726.0	-	-	-	-	-
18-Sep-26	1,684.0	-	-	-	-	-
18-Dec-26	1,687.0	-	-	-	-	-
19-Mar-27	1,666.0	-	-	-	-	-
18-Jun-27	1,671.0	-	-	-	-	-
17-Sep-27	1,630.0	-	-	-	-	-
17-Dec-27	1,634.0	-	-	-	-	-
17-Mar-28	1,616.0	-	-	-	-	-
16-Jun-28	1,621.0	-	-	-	-	-
15-Dec-28	1,588.0	-	-	-	-	-
15-Jun-29	1,577.0	-	-	-	-	-
21-Dec-29	1,547.0	-	-	-	-	-
21-Jun-30	1,537.0	-	-	-	-	-

	Previous Close	402.20		07/10/25
	IBEX - 35 Impacto DIV Close	402.20		07/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	403.0	-	-	-	-	-
21-Nov-25	507.0	-	-	-	-	-
19-Dec-25	545.0	-	-	-	-	5,850
18-Dec-26	563.0	-	-	-	-	600
17-Dec-27	555.0	-	-	-	-	175
15-Dec-28	556.0	-	-	-	-	200
21-Dec-29	548.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	178.40		07/10/25
	ACCIONA Close	178.70		07/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	178.80	-	-	-	-	-
21-Nov-25	179.14	-	-	-	-	-
19-Dec-25	179.41	180.30	180.30	180.30	1	3
20-Mar-26	180.28	-	-	-	-	-
19-Jun-26	181.13	-	-	-	-	-
18-Sep-26	176.50	-	-	-	-	-
18-Dec-26	177.27	-	-	-	-	-
19-Mar-27	178.09	-	-	-	-	-
18-Jun-27	178.94	-	-	-	-	-
17-Sep-27	174.20	-	-	-	-	-
17-Dec-27	175.08	-	-	-	-	-
17-Mar-28	176.00	-	-	-	-	-
16-Jun-28	176.96	-	-	-	-	-
15-Dec-28	173.19	-	-	-	-	-
15-Jun-29	175.22	-	-	-	-	-
21-Dec-29	171.85	-	-	-	-	-
21-Jun-30	174.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	178.80	-	-	-	-	-
21-Nov-25	179.14	-	-	-	-	-
19-Dec-25	179.41	-	-	-	-	-
20-Mar-26	180.28	-	-	-	-	-
19-Jun-26	181.13	-	-	-	-	-
18-Sep-26	176.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	178.70	-	-	-	-	-

	Previous Close	25.00		07/10/25
	ACCIONA ENERGIA Close	24.86		07/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.87	-	-	-	-	-
21-Nov-25	24.92	-	-	-	-	-
19-Dec-25	24.96	-	-	-	-	30
20-Mar-26	25.08	-	-	-	-	-
19-Jun-26	24.70	-	-	-	-	-
18-Sep-26	24.81	-	-	-	-	-
18-Dec-26	24.92	-	-	-	-	-
19-Mar-27	25.04	-	-	-	-	-
18-Jun-27	24.66	-	-	-	-	-
17-Sep-27	24.78	-	-	-	-	-
17-Dec-27	24.90	-	-	-	-	-
17-Mar-28	25.03	-	-	-	-	-
16-Jun-28	24.67	-	-	-	-	-
15-Dec-28	24.94	-	-	-	-	-
15-Jun-29	24.73	-	-	-	-	-
21-Dec-29	25.07	-	-	-	-	-
21-Jun-30	24.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	24.87	-	-	-	-	-
21-Nov-25	24.92	-	-	-	-	-
19-Dec-25	24.96	-	-	-	-	-
20-Mar-26	25.08	-	-	-	-	-
19-Jun-26	24.70	-	-	-	-	-
18-Sep-26	24.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.86	-	-	-	-	-

	Previous Close	11.88		07/10/25
	ACERINOX Close	12.07		07/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.08	-	-	-	-	-
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.12	-	-	-	-	1
20-Mar-26	11.85	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.63	-	-	-	-	-
18-Dec-26	11.68	-	-	-	-	-
19-Mar-27	11.39	-	-	-	-	-
18-Jun-27	11.44	-	-	-	-	-
17-Sep-27	11.16	-	-	-	-	-
17-Dec-27	11.22	-	-	-	-	-
17-Mar-28	10.92	-	-	-	-	-
16-Jun-28	10.98	-	-	-	-	-
15-Dec-28	10.75	-	-	-	-	-
15-Jun-29	10.52	-	-	-	-	-
21-Dec-29	10.28	-	-	-	-	-
21-Jun-30	10.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.08	-	-	-	-	-
21-Nov-25	12.10	-	-	-	-	-
19-Dec-25	12.12	-	-	-	-	-
20-Mar-26	11.85	-	-	-	-	-
19-Jun-26	11.90	-	-	-	-	-
18-Sep-26	11.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.07	-	-	-	-	-

	Previous Close	70.55		07/10/25
	ACS Close	70.40		07/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	70.44	-	-	-	-	-
21-Nov-25	70.57	-	-	-	-	-
19-Dec-25	70.68	-	-	-	-	9
20-Mar-26	70.52	-	-	-	-	-
19-Jun-26	70.85	-	-	-	-	-
18-Sep-26	69.47	-	-	-	-	-
18-Dec-26	69.78	-	-	-	-	-
19-Mar-27	69.56	-	-	-	-	-
18-Jun-27	69.89	-	-	-	-	-
17-Sep-27	68.47	-	-	-	-	-
17-Dec-27	68.81	-	-	-	-	-
17-Mar-28	68.62	-	-	-	-	-
16-Jun-28	68.99	-	-	-	-	-
15-Dec-28	67.87	-	-	-	-	-
15-Jun-29	68.10	-	-	-	-	-
21-Dec-29	67.13	-	-	-	-	-
21-Jun-30	67.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	70.44	-	-	-	-	-
21-Nov-25	70.57	-	-	-	-	-
19-Dec-25	70.68	-	-	-	-	-
20-Mar-26	70.52	-	-	-	-	-
19-Jun-26	70.85	-	-	-	-	-
18-Sep-26	69.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.40	-	-	-	-	-

	Previous Close	22.69		07/10/25
	AENA Close	22.75		07/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.76	-	-	-	-	-
21-Nov-25	22.81	-	-	-	-	-
19-Dec-25	22.84	-	-	-	-	-
20-Mar-26	22.95	-	-	-	-	-
19-Jun-26	22.00	-	-	-	-	-
18-Sep-26	22.10	-	-	-	-	-
18-Dec-26	22.19	-	-	-	-	-
19-Mar-27	22.30	-	-	-	-	-
18-Jun-27	21.29	-	-	-	-	-
17-Sep-27	21.39	-	-	-	-	-
17-Dec-27	21.50	-	-	-	-	-
17-Mar-28	21.62	-	-	-	-	-
16-Jun-28	20.60	-	-	-	-	-
15-Dec-28	20.83	-	-	-	-	-
15-Jun-29	19.92	-	-	-	-	-
21-Dec-29	20.20	-	-	-	-	-
21-Jun-30	19.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.76	-	-	-	-	-
21-Nov-25	22.81	-	-	-	-	-
19-Dec-25	22.84	-	-	-	-	-
20-Mar-26	22.95	-	-	-	-	-
19-Jun-26	22.00	-	-	-	-	-
18-Sep-26	22.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.75	-	-	-	-	-

	Previous Close	12.00		07/10/25
	ALMIRALL Close	11.78		07/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.79	-	-	-	-	-
21-Nov-25	11.81	-	-	-	-	-
19-Dec-25	11.83	-	-	-	-	-
20-Mar-26	11.88	-	-	-	-	-
19-Jun-26	11.76	-	-	-	-	-
18-Sep-26	11.81	-	-	-	-	-
18-Dec-26	11.86	-	-	-	-	-
19-Mar-27	11.92	-	-	-	-	-
18-Jun-27	11.79	-	-	-	-	-
17-Sep-27	11.85	-	-	-	-	-
17-Dec-27	11.91	-	-	-	-	-
17-Mar-28	11.97	-	-	-	-	-
16-Jun-28	11.85	-	-	-	-	-
15-Dec-28	11.98	-	-	-	-	-
15-Jun-29	11.94	-	-	-	-	-
21-Dec-29	12.10	-	-	-	-	-
21-Jun-30	12.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.79	-	-	-	-	-
21-Nov-25	11.81	-	-	-	-	-
19-Dec-25	11.83	-	-	-	-	-
20-Mar-26	11.88	-	-	-	-	-
19-Jun-26	11.76	-	-	-	-	-
18-Sep-26	11.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.78	-	-	-	-	-

	Previous Close	68.20		07/10/25
	AMADEUS Close	67.96		07/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	68.00	-	-	-	-	-
21-Nov-25	68.13	-	-	-	-	-
19-Dec-25	68.23	68.67	68.79	68.67	10	76
20-Mar-26	68.02	-	-	-	-	-
19-Jun-26	68.34	-	-	-	-	-
18-Sep-26	67.69	-	-	-	-	-
18-Dec-26	67.99	-	-	-	-	-
19-Mar-27	67.70	-	-	-	-	-
18-Jun-27	68.02	-	-	-	-	-
17-Sep-27	67.25	-	-	-	-	-
17-Dec-27	67.59	-	-	-	-	-
17-Mar-28	67.30	-	-	-	-	-
16-Jun-28	67.66	-	-	-	-	-
15-Dec-28	67.19	-	-	-	-	-
15-Jun-29	67.25	-	-	-	-	-
21-Dec-29	66.82	-	-	-	-	-
21-Jun-30	66.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	68.00	-	-	-	-	-
21-Nov-25	68.13	-	-	-	-	-
19-Dec-25	68.23	-	-	-	-	-
20-Mar-26	68.02	-	-	-	-	-
19-Jun-26	68.34	-	-	-	-	-
18-Sep-26	67.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.96	-	-	-	-	-

	Previous Close	33.53		07/10/25
	ARCELORMITTAL Close	33.14		07/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	33.16	-	-	-	-	-
21-Nov-25	33.00	-	-	-	-	-
19-Dec-25	33.05	33.05	33.05	33.05	25	104
20-Mar-26	33.21	-	-	-	-	-
19-Jun-26	33.16	-	-	-	-	-
18-Sep-26	33.31	-	-	-	-	-
18-Dec-26	33.26	-	-	-	-	-
19-Mar-27	33.41	-	-	-	-	-
18-Jun-27	33.36	-	-	-	-	-
17-Sep-27	33.52	-	-	-	-	-
17-Dec-27	33.47	-	-	-	-	-
17-Mar-28	33.65	-	-	-	-	-
16-Jun-28	33.61	-	-	-	-	-
15-Dec-28	33.77	-	-	-	-	-
15-Jun-29	33.95	-	-	-	-	-
21-Dec-29	34.19	-	-	-	-	-
21-Jun-30	34.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	33.16	-	-	-	-	-
21-Nov-25	33.00	-	-	-	-	-
19-Dec-25	33.05	-	-	-	-	-
20-Mar-26	33.21	-	-	-	-	-
19-Jun-26	33.16	-	-	-	-	-
18-Sep-26	33.31	-	-	-	-	-

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

	Previous Close	5.64		07/10/25
	ATRESMEDIA Close	5.61		07/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.61	-	-	-	-	-
21-Nov-25	5.62	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.48	-	-	-	-	-
19-Jun-26	5.26	-	-	-	-	-
18-Sep-26	5.29	-	-	-	-	-
18-Dec-26	5.13	-	-	-	-	-
19-Mar-27	5.16	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.79	-	-	-	-	-
17-Mar-28	4.82	-	-	-	-	-
16-Jun-28	4.57	-	-	-	-	-
15-Dec-28	4.44	-	-	-	-	-
15-Jun-29	4.50	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	3.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.61	-	-	-	-	-
21-Nov-25	5.62	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.48	-	-	-	-	-
19-Jun-26	5.26	-	-	-	-	-
18-Sep-26	5.29	-	-	-	-	-

	Previous Close	1.35		07/10/25
	AUDAX RENOV Close	1.35		07/10/25

FUTURES AUDAX RENOV

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

	Previous Close	52.50		07/10/25
	AUXIL. FF.CC Close	52.90		07/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.90	-	-	-	-	-

	Previous Close	3.31		07/10/25
	B.SABADELL Close	3.28		07/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.28	-	-	-	-	-
21-Nov-25	3.28	-	-	-	-	-
19-Dec-25	3.29	-	-	-	-	200
20-Mar-26	3.23	-	-	-	-	-
19-Jun-26	3.18	-	-	-	-	-
18-Sep-26	3.12	-	-	-	-	-
18-Dec-26	3.14	-	-	-	-	-
19-Mar-27	3.08	-	-	-	-	-
18-Jun-27	3.03	-	-	-	-	-
17-Sep-27	2.97	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
17-Mar-28	2.93	-	-	-	-	-
16-Jun-28	2.87	-	-	-	-	-
15-Dec-28	2.83	-	-	-	-	-
15-Jun-29	2.73	-	-	-	-	-
21-Dec-29	2.69	-	-	-	-	-
21-Jun-30	2.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.28	-	-	-	-	-
21-Nov-25	3.28	-	-	-	-	-
19-Dec-25	3.29	-	-	-	-	-
20-Mar-26	3.23	-	-	-	-	-
19-Jun-26	3.18	-	-	-	-	-
18-Sep-26	3.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.28	-	-	-	-	-

	Previous Close	13.62		07/10/25
	BANKINTER Close	13.44		07/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.44	-	-	-	-	-
21-Nov-25	13.47	-	-	-	-	-
19-Dec-25	13.18	-	-	-	-	235
20-Mar-26	13.24	-	-	-	-	-
19-Jun-26	13.17	-	-	-	-	-
18-Sep-26	13.08	-	-	-	-	-
18-Dec-26	12.82	-	-	-	-	-
19-Mar-27	12.88	-	-	-	-	-
18-Jun-27	12.80	-	-	-	-	-
17-Sep-27	12.71	-	-	-	-	-
17-Dec-27	12.44	-	-	-	-	-
17-Mar-28	12.51	-	-	-	-	-
16-Jun-28	12.43	-	-	-	-	-
15-Dec-28	12.05	-	-	-	-	-
15-Jun-29	12.04	-	-	-	-	-
21-Dec-29	11.69	-	-	-	-	-
21-Jun-30	11.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.44	-	-	-	-	-
21-Nov-25	13.47	-	-	-	-	-
19-Dec-25	13.18	-	-	-	-	-
20-Mar-26	13.24	-	-	-	-	-
19-Jun-26	13.17	-	-	-	-	-
18-Sep-26	13.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.44	-	-	-	-	-

	Previous Close	16.18		07/10/25
	BBVA Close	16.06		07/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	16.06	-	-	-	-	-
17-Oct-25	16.06	-	-	-	-	-
24-Oct-25	16.07	-	-	-	-	-
31-Oct-25	16.08	-	-	-	-	-
21-Nov-25	15.77	-	-	-	-	-
19-Dec-25	15.80	15.87	16.00	15.87	101	13,579
20-Mar-26	15.87	-	-	-	-	-
19-Jun-26	15.47	-	-	-	-	-
18-Sep-26	15.54	-	-	-	-	-
18-Dec-26	15.25	-	-	-	-	-
19-Mar-27	15.32	-	-	-	-	-
18-Jun-27	14.98	-	-	-	-	-
17-Sep-27	15.05	-	-	-	-	-
17-Dec-27	14.80	-	-	-	-	-
17-Mar-28	14.88	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Dec-28	14.45	-	-	-	-	-
15-Jun-29	14.23	-	-	-	-	-
21-Dec-29	14.16	-	-	-	-	-
21-Jun-30	13.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.06	-	-	-	-	-
21-Nov-25	15.77	-	-	-	-	-
19-Dec-25	15.80	-	-	-	-	-
20-Mar-26	15.87	-	-	-	-	-
19-Jun-26	15.47	-	-	-	-	-
18-Sep-26	15.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.06	-	-	-	-	-

	Previous Close	8.94		07/10/25
	CAIXABANK Close	8.91		07/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.92	-	-	-	-	-
21-Nov-25	8.79	-	-	-	-	-
19-Dec-25	8.80	-	-	-	-	185
20-Mar-26	8.85	-	-	-	-	-
19-Jun-26	8.62	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-
18-Dec-26	8.56	-	-	-	-	-
19-Mar-27	8.60	-	-	-	-	-
18-Jun-27	8.37	-	-	-	-	-
17-Sep-27	8.42	-	-	-	-	-
17-Dec-27	8.32	-	-	-	-	-
17-Mar-28	8.36	-	-	-	-	-
16-Jun-28	8.22	-	-	-	-	-
15-Dec-28	8.11	-	-	-	-	-
15-Jun-29	8.01	-	-	-	-	-
21-Dec-29	7.93	-	-	-	-	-
21-Jun-30	7.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.92	-	-	-	-	-
21-Nov-25	8.79	-	-	-	-	-
19-Dec-25	8.80	-	-	-	-	-
20-Mar-26	8.85	-	-	-	-	-
19-Jun-26	8.62	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.91	-	-	-	-	-

	Previous Close	29.55		07/10/25
	CELLNEX Close	29.03		07/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.05	-	-	-	-	-
21-Nov-25	29.05	-	-	-	-	5
19-Dec-25	29.10	-	-	-	-	357
20-Mar-26	29.24	-	-	-	-	-
19-Jun-26	29.02	-	-	-	-	-
18-Sep-26	29.15	-	-	-	-	-
18-Dec-26	28.92	-	-	-	-	-
19-Mar-27	29.06	-	-	-	-	-
18-Jun-27	28.81	-	-	-	-	-
17-Sep-27	28.96	-	-	-	-	-
17-Dec-27	28.72	-	-	-	-	-
17-Mar-28	28.87	-	-	-	-	-
16-Jun-28	28.62	-	-	-	-	-
15-Dec-28	28.53	-	-	-	-	-
15-Jun-29	28.42	-	-	-	-	-
21-Dec-29	28.37	-	-	-	-	-
21-Jun-30	28.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.05	-	-	-	-	-
21-Nov-25	29.05	-	-	-	-	-
19-Dec-25	29.10	-	-	-	-	-
20-Mar-26	29.24	-	-	-	-	-
19-Jun-26	29.02	-	-	-	-	-
18-Sep-26	29.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.03	-	-	-	-	-

	Previous Close	27.05		07/10/25
	CIE AUTOMOTIVE Close	26.95		07/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.96	-	-	-	-	-
21-Nov-25	27.02	-	-	-	-	-
19-Dec-25	27.06	-	-	-	-	-
20-Mar-26	26.73	-	-	-	-	-
19-Jun-26	26.85	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-
18-Dec-26	26.63	-	-	-	-	-
19-Mar-27	26.29	-	-	-	-	-
18-Jun-27	26.42	-	-	-	-	-
17-Sep-27	26.08	-	-	-	-	-
17-Dec-27	26.21	-	-	-	-	-
17-Mar-28	25.87	-	-	-	-	-
16-Jun-28	26.02	-	-	-	-	-
15-Dec-28	25.81	-	-	-	-	-
15-Jun-29	25.62	-	-	-	-	-
21-Dec-29	25.45	-	-	-	-	-
21-Jun-30	25.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.96	-	-	-	-	-
21-Nov-25	27.02	-	-	-	-	-
19-Dec-25	27.06	-	-	-	-	-
20-Mar-26	26.73	-	-	-	-	-
19-Jun-26	26.85	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.95	-	-	-	-	-

	Previous Close	5.41		07/10/25
	COLONIAL Close	5.40		07/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.40	-	-	-	-	-
21-Nov-25	5.41	-	-	-	-	-
19-Dec-25	5.42	-	-	-	-	-
20-Mar-26	5.45	-	-	-	-	-
19-Jun-26	5.16	-	-	-	-	-
18-Sep-26	5.19	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
17-Mar-28	4.99	-	-	-	-	-
16-Jun-28	5.02	-	-	-	-	-
15-Dec-28	4.74	-	-	-	-	-
15-Jun-29	4.79	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.40	-	-	-	-	-
21-Nov-25	5.41	-	-	-	-	-
19-Dec-25	5.42	-	-	-	-	-
20-Mar-26	5.45	-	-	-	-	-
19-Jun-26	5.16	-	-	-	-	-
18-Sep-26	5.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.40	-	-	-	-	-

	Previous Close	0.25		07/10/25
	D. FELGUERA Close	0.24		07/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.24	-	-	-	-	-

	Previous Close	17.80		07/10/25
	EBRO FOODS Close	17.82		07/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.83	-	-	-	-	-
21-Nov-25	17.86	-	-	-	-	-
19-Dec-25	17.89	-	-	-	-	-
20-Mar-26	17.98	-	-	-	-	-
19-Jun-26	17.82	-	-	-	-	-
18-Sep-26	17.66	-	-	-	-	-
18-Dec-26	17.50	-	-	-	-	-
19-Mar-27	17.58	-	-	-	-	-
18-Jun-27	17.41	-	-	-	-	-
17-Sep-27	17.25	-	-	-	-	-
17-Dec-27	17.08	-	-	-	-	-
17-Mar-28	17.17	-	-	-	-	-
16-Jun-28	17.01	-	-	-	-	-
15-Dec-28	16.67	-	-	-	-	-
15-Jun-29	16.60	-	-	-	-	-
21-Dec-29	16.28	-	-	-	-	-
21-Jun-30	16.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	17.83	-	-	-	-	-
21-Nov-25	17.86	-	-	-	-	-
19-Dec-25	17.89	-	-	-	-	-
20-Mar-26	17.98	-	-	-	-	-
19-Jun-26	17.82	-	-	-	-	-
18-Sep-26	17.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.82	-	-	-	-	-

	Previous Close	13.40		07/10/25
	ENAGAS Close	13.36		07/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.01	13.06	13.10	13.05	275	476
20-Mar-26	13.08	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	-
18-Dec-26	12.25	-	-	-	-	-
19-Mar-27	12.31	-	-	-	-	-
18-Jun-27	12.37	-	-	-	-	-
17-Sep-27	11.82	-	-	-	-	-
17-Dec-27	11.48	-	-	-	-	-
17-Mar-28	11.55	-	-	-	-	-
16-Jun-28	11.61	-	-	-	-	-
15-Dec-28	10.74	-	-	-	-	-
15-Jun-29	10.86	-	-	-	-	-
21-Dec-29	10.01	-	-	-	-	-
21-Jun-30	10.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.37	-	-	-	-	-
21-Nov-25	13.39	-	-	-	-	-
19-Dec-25	13.01	-	-	-	-	-
20-Mar-26	13.08	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.36	-	-	-	-	-

	Previous Close	2.74		07/10/25
	ENCE Close	2.72		07/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.72	-	-	-	-	-
21-Nov-25	2.69	-	-	-	-	-
19-Dec-25	2.69	-	-	-	-	-
20-Mar-26	2.71	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-
18-Dec-26	2.60	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.58	-	-	-	-	-
17-Sep-27	2.53	-	-	-	-	-
17-Dec-27	2.49	-	-	-	-	-
17-Mar-28	2.51	-	-	-	-	-
16-Jun-28	2.46	-	-	-	-	-
15-Dec-28	2.37	-	-	-	-	-
15-Jun-29	2.34	-	-	-	-	-
21-Dec-29	2.24	-	-	-	-	-
21-Jun-30	2.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.72	-	-	-	-	-
21-Nov-25	2.69	-	-	-	-	-
19-Dec-25	2.69	-	-	-	-	-
20-Mar-26	2.71	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	27.73		07/10/25
	ENDESA Close	27.52		07/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.53	-	-	-	-	-
21-Nov-25	27.59	-	-	-	-	-
19-Dec-25	27.63	-	-	-	-	5,000
20-Mar-26	27.24	-	-	-	-	-
19-Jun-26	27.37	-	-	-	-	-
18-Sep-26	26.66	-	-	-	-	-
18-Dec-26	26.78	-	-	-	-	-
19-Mar-27	26.36	-	-	-	-	-
18-Jun-27	26.49	-	-	-	-	-
17-Sep-27	25.75	-	-	-	-	-
17-Dec-27	25.88	-	-	-	-	-
17-Mar-28	25.46	-	-	-	-	-
16-Jun-28	25.60	-	-	-	-	-
15-Dec-28	25.00	-	-	-	-	-
15-Jun-29	24.71	-	-	-	-	-
21-Dec-29	24.14	-	-	-	-	-
21-Jun-30	23.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.53	-	-	-	-	-
21-Nov-25	27.59	-	-	-	-	-
19-Dec-25	27.63	-	-	-	-	-
20-Mar-26	27.24	-	-	-	-	-
19-Jun-26	27.37	-	-	-	-	-
18-Sep-26	26.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.52	-	-	-	-	-

	Previous Close	4.35		07/10/25
	FAES Close	4.38		07/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.38	-	-	-	-	-

	Previous Close	11.30		07/10/25
	FCC Close	11.12		07/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.13	-	-	-	-	-
21-Nov-25	11.15	-	-	-	-	-
19-Dec-25	11.16	-	-	-	-	-
20-Mar-26	11.22	-	-	-	-	-
19-Jun-26	11.27	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-
18-Dec-26	10.72	-	-	-	-	-
19-Mar-27	10.77	-	-	-	-	-
18-Jun-27	10.82	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	10.21	-	-	-	-	-
17-Mar-28	10.27	-	-	-	-	-
16-Jun-28	10.32	-	-	-	-	-
15-Dec-28	9.70	-	-	-	-	-
15-Jun-29	9.82	-	-	-	-	-
21-Dec-29	9.20	-	-	-	-	-
21-Jun-30	9.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.13	-	-	-	-	-
21-Nov-25	11.15	-	-	-	-	-
19-Dec-25	11.16	-	-	-	-	-
20-Mar-26	11.22	-	-	-	-	-
19-Jun-26	11.27	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-

	Previous Close	14.69		07/10/25
	FCC INM Close	14.61		07/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.74	-	-	-	-	-

	Previous Close	50.96		07/10/25
	FERROVIAL Close	51.56		07/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.59	-	-	-	-	-
21-Nov-25	51.28	-	-	-	-	-
19-Dec-25	51.36	-	-	-	-	-
20-Mar-26	51.60	-	-	-	-	-
19-Jun-26	51.56	-	-	-	-	-
18-Sep-26	51.80	-	-	-	-	-
18-Dec-26	51.62	-	-	-	-	-
19-Mar-27	51.86	-	-	-	-	-
18-Jun-27	51.81	-	-	-	-	-
17-Sep-27	52.07	-	-	-	-	-
17-Dec-27	51.92	-	-	-	-	-
17-Mar-28	52.19	-	-	-	-	-
16-Jun-28	52.48	-	-	-	-	-
15-Dec-28	52.36	-	-	-	-	-
15-Jun-29	52.97	-	-	-	-	-
21-Dec-29	52.98	-	-	-	-	-
21-Jun-30	53.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	51.59	-	-	-	-	-
21-Nov-25	51.28	-	-	-	-	-
19-Dec-25	51.36	-	-	-	-	-
20-Mar-26	51.60	-	-	-	-	-
19-Jun-26	51.56	-	-	-	-	-
18-Sep-26	51.80	-	-	-	-	-
31-Dec-99	51.56	-	-	-	-	-

	Previous Close	23.42		07/10/25
	FLUIDRA Close	23.70		07/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.71	-	-	-	-	-
21-Nov-25	23.76	-	-	-	-	-
19-Dec-25	23.49	-	-	-	-	-
20-Mar-26	23.61	-	-	-	-	-
19-Jun-26	23.72	-	-	-	-	-
18-Sep-26	23.50	-	-	-	-	-
18-Dec-26	23.27	-	-	-	-	-
19-Mar-27	23.38	-	-	-	-	-
18-Jun-27	23.49	-	-	-	-	-
17-Sep-27	23.24	-	-	-	-	-
17-Dec-27	23.00	-	-	-	-	-
17-Mar-28	23.12	-	-	-	-	-
16-Jun-28	23.25	-	-	-	-	-
15-Dec-28	22.74	-	-	-	-	-
15-Jun-29	23.01	-	-	-	-	-
21-Dec-29	22.54	-	-	-	-	-
21-Jun-30	22.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.71	-	-	-	-	-
21-Nov-25	23.76	-	-	-	-	-
19-Dec-25	23.49	-	-	-	-	-
20-Mar-26	23.61	-	-	-	-	-
19-Jun-26	23.72	-	-	-	-	-
18-Sep-26	23.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.70	-	-	-	-	-

	Previous Close	48.80		07/10/25
	G.CATALANA O Close	48.80		07/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.80	-	-	-	-	-

	Previous Close	3.31		07/10/25
	GESTAMP Close	3.19		07/10/25

FUTURES GESTAMP

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

	Previous Close	69.20		07/10/25
	GRENERGY Close	68.70		07/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.70	-	-	-	-	-

	Previous Close	12.11		07/10/25
	GRIFOLS Close	12.20		07/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.21	-	-	-	-	-
21-Nov-25	12.23	-	-	-	-	-
19-Dec-25	12.25	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-
19-Jun-26	12.22	-	-	-	-	-
18-Sep-26	12.12	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.23	-	-	-	-	-
18-Jun-27	12.14	-	-	-	-	-
17-Sep-27	12.05	-	-	-	-	-
17-Dec-27	12.11	-	-	-	-	-
17-Mar-28	12.17	-	-	-	-	-
16-Jun-28	12.09	-	-	-	-	-
15-Dec-28	12.07	-	-	-	-	-
15-Jun-29	12.07	-	-	-	-	-
21-Dec-29	12.08	-	-	-	-	-
21-Jun-30	12.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.21	-	-	-	-	-
21-Nov-25	12.23	-	-	-	-	-
19-Dec-25	12.25	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-
19-Jun-26	12.22	-	-	-	-	-
18-Sep-26	12.12	-	-	-	-	-

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

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

FUTURES GRIFOLS B

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

	Previous Close	4.47		07/10/25
	IAG Close	4.49		07/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.49	-	-	-	-	-
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.49	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.47	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.40	-	-	-	-	-
17-Mar-28	4.43	-	-	-	-	-
16-Jun-28	4.45	-	-	-	-	-
15-Dec-28	4.36	-	-	-	-	-
15-Jun-29	4.41	-	-	-	-	-
21-Dec-29	4.32	-	-	-	-	-
21-Jun-30	4.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.49	-	-	-	-	-
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.49	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-

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

	Previous Close	16.23		07/10/25
	IBERDROLA Close	16.35		07/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	16.35	-	-	-	-	-
17-Oct-25	16.35	-	-	-	-	-
24-Oct-25	16.36	-	-	-	-	-
31-Oct-25	16.37	-	-	-	-	-
21-Nov-25	16.38	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	3,074
20-Mar-26	16.25	-	-	-	-	-
19-Jun-26	16.33	-	-	-	-	-
18-Sep-26	15.99	-	-	-	-	-
18-Dec-26	16.06	-	-	-	-	-
19-Mar-27	15.90	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-
17-Sep-27	15.63	-	-	-	-	-
17-Dec-27	15.71	-	-	-	-	-
17-Mar-28	15.58	-	-	-	-	-
16-Jun-28	15.67	-	-	-	-	-
15-Dec-28	15.46	-	-	-	-	-
15-Jun-29	15.44	-	-	-	-	-
21-Dec-29	15.28	-	-	-	-	-
21-Jun-30	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.35	-	-	-	-	-
21-Nov-25	16.38	-	-	-	-	-
19-Dec-25	16.41	-	-	-	-	-
20-Mar-26	16.25	-	-	-	-	-
19-Jun-26	16.33	-	-	-	-	-
18-Sep-26	15.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.35	-	-	-	-	-

	Previous Close	48.34		07/10/25
	INDITEX Close	48.75		07/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	48.76	-	-	-	-	-
17-Oct-25	48.78	-	-	-	-	-
24-Oct-25	48.79	-	-	-	-	-
31-Oct-25	48.52	-	-	-	-	-
21-Nov-25	48.58	-	-	-	-	-
19-Dec-25	48.65	48.81	48.81	48.81	5	1,367
20-Mar-26	48.89	-	-	-	-	-
19-Jun-26	48.26	-	-	-	-	-
18-Sep-26	48.48	-	-	-	-	-
18-Dec-26	48.41	-	-	-	-	-
19-Mar-27	48.64	-	-	-	-	-
18-Jun-27	48.00	-	-	-	-	-
17-Sep-27	48.24	-	-	-	-	-
17-Dec-27	48.18	-	-	-	-	-
17-Mar-28	48.44	-	-	-	-	-
16-Jun-28	47.93	-	-	-	-	-
15-Dec-28	48.19	-	-	-	-	-
15-Jun-29	48.00	-	-	-	-	-
21-Dec-29	48.39	-	-	-	-	-
21-Jun-30	48.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	48.78	-	-	-	-	-
21-Nov-25	48.58	-	-	-	-	-
19-Dec-25	48.65	-	-	-	-	-
20-Mar-26	48.89	-	-	-	-	-
19-Jun-26	48.26	-	-	-	-	-
18-Sep-26	48.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.75	-	-	-	-	-

	Previous Close	38.82		07/10/25
	INDRA Close	39.82		07/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	39.84	-	-	-	-	-
21-Nov-25	39.92	-	-	-	-	-
19-Dec-25	39.98	-	-	-	-	11
20-Mar-26	40.17	-	-	-	-	-
19-Jun-26	40.36	-	-	-	-	-
18-Sep-26	40.30	-	-	-	-	-
18-Dec-26	40.47	-	-	-	-	-
19-Mar-27	40.66	-	-	-	-	-
18-Jun-27	40.86	-	-	-	-	-
17-Sep-27	40.69	-	-	-	-	-
17-Dec-27	40.90	-	-	-	-	-
17-Mar-28	41.11	-	-	-	-	-
16-Jun-28	41.34	-	-	-	-	-
15-Dec-28	41.42	-	-	-	-	-
15-Jun-29	41.90	-	-	-	-	-
21-Dec-29	42.08	-	-	-	-	-
21-Jun-30	42.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	39.84	-	-	-	-	-
21-Nov-25	39.92	-	-	-	-	-
19-Dec-25	39.98	-	-	-	-	-
20-Mar-26	40.17	-	-	-	-	-
19-Jun-26	40.36	-	-	-	-	-
18-Sep-26	40.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.82	-	-	-	-	-

	Previous Close	60.50		07/10/25
	LABORAT. ROVI Close	58.90		07/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.93	-	-	-	-	-
21-Nov-25	59.04	-	-	-	-	-
19-Dec-25	59.13	60.15	60.15	60.15	2	2
20-Mar-26	59.42	-	-	-	-	-
19-Jun-26	59.70	-	-	-	-	-
18-Sep-26	58.77	-	-	-	-	-
18-Dec-26	59.03	-	-	-	-	-
19-Mar-27	59.30	-	-	-	-	-
18-Jun-27	59.59	-	-	-	-	-
17-Sep-27	58.37	-	-	-	-	-
17-Dec-27	58.67	-	-	-	-	-
17-Mar-28	58.98	-	-	-	-	-
16-Jun-28	59.30	-	-	-	-	-
15-Dec-28	58.35	-	-	-	-	-
15-Jun-29	59.03	-	-	-	-	-
21-Dec-29	58.01	-	-	-	-	-
21-Jun-30	58.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	58.93	-	-	-	-	-
21-Nov-25	59.04	-	-	-	-	-
19-Dec-25	59.13	-	-	-	-	-
20-Mar-26	59.42	-	-	-	-	-
19-Jun-26	59.70	-	-	-	-	-
18-Sep-26	58.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.90	-	-	-	-	-

	Previous Close	1.27		07/10/25
	LINEA DIRECTA Close	1.27		07/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	29.02		07/10/25
	LOGISTA Close	29.14		07/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.14	-	-	-	-	-

	Previous Close	4.07		07/10/25
	MAPFRE Close	4.06		07/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.07	-	-	-	-	-
21-Nov-25	4.07	-	-	-	-	-
19-Dec-25	4.01	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.95	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-
18-Dec-26	3.91	-	-	-	-	-
19-Mar-27	3.93	-	-	-	-	-
18-Jun-27	3.82	-	-	-	-	-
17-Sep-27	3.84	-	-	-	-	-
17-Dec-27	3.79	-	-	-	-	-
17-Mar-28	3.81	-	-	-	-	-
16-Jun-28	3.72	-	-	-	-	-
15-Dec-28	3.69	-	-	-	-	-
15-Jun-29	3.62	-	-	-	-	-
21-Dec-29	3.59	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.07	-	-	-	-	-
21-Nov-25	4.07	-	-	-	-	-
19-Dec-25	4.01	-	-	-	-	-
20-Mar-26	4.03	-	-	-	-	-
19-Jun-26	3.95	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.06	-	-	-	-	-

	Previous Close	7.63		07/10/25
	MELIA HOTELS Close	7.54		07/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.54	-	-	-	-	-
21-Nov-25	7.56	-	-	-	-	-
19-Dec-25	7.57	-	-	-	-	-
20-Mar-26	7.61	-	-	-	-	-
19-Jun-26	7.64	-	-	-	-	-
18-Sep-26	7.50	-	-	-	-	-
18-Dec-26	7.53	-	-	-	-	-
19-Mar-27	7.56	-	-	-	-	-
18-Jun-27	7.60	-	-	-	-	-
17-Sep-27	7.45	-	-	-	-	-
17-Dec-27	7.49	-	-	-	-	-
17-Mar-28	7.52	-	-	-	-	-
16-Jun-28	7.57	-	-	-	-	-
15-Dec-28	7.45	-	-	-	-	-
15-Jun-29	7.54	-	-	-	-	-
21-Dec-29	7.44	-	-	-	-	-
21-Jun-30	7.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.54	-	-	-	-	-
21-Nov-25	7.56	-	-	-	-	-
19-Dec-25	7.57	-	-	-	-	-
20-Mar-26	7.61	-	-	-	-	-
19-Jun-26	7.64	-	-	-	-	-
18-Sep-26	7.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.54	-	-	-	-	-

	Previous Close	13.17		07/10/25
	MERLIN Close	13.22		07/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.23	-	-	-	-	-
21-Nov-25	13.25	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	-
20-Mar-26	13.14	-	-	-	-	-
19-Jun-26	12.98	-	-	-	-	-
18-Sep-26	13.04	-	-	-	-	-
18-Dec-26	12.89	-	-	-	-	-
19-Mar-27	12.95	-	-	-	-	-
18-Jun-27	12.70	-	-	-	-	-
17-Sep-27	12.77	-	-	-	-	-
17-Dec-27	12.61	-	-	-	-	-
17-Mar-28	12.68	-	-	-	-	-
16-Jun-28	12.44	-	-	-	-	-
15-Dec-28	12.35	-	-	-	-	-
15-Jun-29	12.20	-	-	-	-	-
21-Dec-29	12.10	-	-	-	-	-
21-Jun-30	11.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.23	-	-	-	-	-
21-Nov-25	13.25	-	-	-	-	-
19-Dec-25	13.07	-	-	-	-	-
20-Mar-26	13.14	-	-	-	-	-
19-Jun-26	12.98	-	-	-	-	-
18-Sep-26	13.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.22	-	-	-	-	-

	Previous Close	26.94		07/10/25
	NATURGY Close	25.84		07/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	25.85	-	-	-	-	-
21-Nov-25	25.40	-	-	-	-	-
19-Dec-25	25.44	-	-	-	-	202
20-Mar-26	25.56	-	-	-	-	-
19-Jun-26	25.11	-	-	-	-	-
18-Sep-26	24.65	-	-	-	-	-
18-Dec-26	24.29	-	-	-	-	-
19-Mar-27	24.40	-	-	-	-	-
18-Jun-27	23.91	-	-	-	-	-
17-Sep-27	23.51	-	-	-	-	-
17-Dec-27	23.11	-	-	-	-	-
17-Mar-28	23.23	-	-	-	-	-
16-Jun-28	22.75	-	-	-	-	-
15-Dec-28	21.97	-	-	-	-	-
15-Jun-29	21.62	-	-	-	-	-
21-Dec-29	20.87	-	-	-	-	-
21-Jun-30	20.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	25.85	-	-	-	-	-
21-Nov-25	25.40	-	-	-	-	-
19-Dec-25	25.44	-	-	-	-	-
20-Mar-26	25.56	-	-	-	-	-
19-Jun-26	25.11	-	-	-	-	-
18-Sep-26	24.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.84	-	-	-	-	-

	Previous Close	0.46		07/10/25
	OBRASCON HUARTE Close	0.46		07/10/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.46	-	-	-	-	-
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
20-Mar-26	0.47	-	-	-	-	-
19-Jun-26	0.47	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-
18-Jun-27	0.48	-	-	-	-	-
17-Sep-27	0.48	-	-	-	-	-
17-Dec-27	0.48	-	-	-	-	-
17-Mar-28	0.48	-	-	-	-	-
16-Jun-28	0.49	-	-	-	-	-
15-Dec-28	0.49	-	-	-	-	-
15-Jun-29	0.50	-	-	-	-	-
21-Dec-29	0.51	-	-	-	-	-
21-Jun-30	0.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.46	-	-	-	-	-
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
20-Mar-26	0.47	-	-	-	-	-
19-Jun-26	0.47	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	90.45		07/10/25
	PHARMA MAR Close	87.95		07/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	88.00	-	-	-	-	-
21-Nov-25	88.16	-	-	-	-	-
19-Dec-25	88.30	-	-	-	-	-
20-Mar-26	88.73	-	-	-	-	-
19-Jun-26	89.14	-	-	-	-	-
18-Sep-26	88.75	-	-	-	-	-
18-Dec-26	89.15	-	-	-	-	-
19-Mar-27	89.56	-	-	-	-	-
18-Jun-27	89.99	-	-	-	-	-
17-Sep-27	89.62	-	-	-	-	-
17-Dec-27	90.08	-	-	-	-	-
17-Mar-28	90.55	-	-	-	-	-
16-Jun-28	91.04	-	-	-	-	-
15-Dec-28	91.24	-	-	-	-	-
15-Jun-29	92.30	-	-	-	-	-
21-Dec-29	92.73	-	-	-	-	-
21-Jun-30	93.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	88.00	-	-	-	-	-
21-Nov-25	88.16	-	-	-	-	-
19-Dec-25	88.30	-	-	-	-	-
20-Mar-26	88.73	-	-	-	-	-
19-Jun-26	89.14	-	-	-	-	-
18-Sep-26	88.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	87.95	-	-	-	-	-

	Previous Close	2.86		07/10/25
	PROSEGUR Close	2.85		07/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.85	-	-	-	-	-

	Previous Close	13.91		07/10/25
	PUIG Close	14.14		07/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.15	-	-	-	-	-
21-Nov-25	14.17	-	-	-	-	-
19-Dec-25	14.20	-	-	-	-	47
20-Mar-26	14.26	-	-	-	-	-
19-Jun-26	13.93	-	-	-	-	-
18-Sep-26	14.00	-	-	-	-	-
18-Dec-26	14.06	-	-	-	-	-
19-Mar-27	14.12	-	-	-	-	-
18-Jun-27	13.75	-	-	-	-	-
17-Sep-27	13.82	-	-	-	-	-
17-Dec-27	13.89	-	-	-	-	-
17-Mar-28	13.96	-	-	-	-	-
16-Jun-28	13.56	-	-	-	-	-
15-Dec-28	13.71	-	-	-	-	-
15-Jun-29	13.33	-	-	-	-	-
21-Dec-29	13.51	-	-	-	-	-
21-Jun-30	13.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.15	-	-	-	-	-
21-Nov-25	14.17	-	-	-	-	-
19-Dec-25	14.20	-	-	-	-	-
20-Mar-26	14.26	-	-	-	-	-
19-Jun-26	13.93	-	-	-	-	-
18-Sep-26	14.00	-	-	-	-	-

	Previous Close	16.25		07/10/25
	REDEIA Close	16.21		07/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.22	-	-	-	-	-
21-Nov-25	16.25	-	-	-	-	-
19-Dec-25	16.27	-	-	-	-	66
20-Mar-26	16.15	-	-	-	-	-
19-Jun-26	16.23	-	-	-	-	-
18-Sep-26	15.70	-	-	-	-	-
18-Dec-26	15.77	-	-	-	-	-
19-Mar-27	15.64	-	-	-	-	-
18-Jun-27	15.72	-	-	-	-	-
17-Sep-27	15.19	-	-	-	-	-
17-Dec-27	15.27	-	-	-	-	-
17-Mar-28	15.14	-	-	-	-	-
16-Jun-28	15.22	-	-	-	-	-
15-Dec-28	14.76	-	-	-	-	-
15-Jun-29	14.71	-	-	-	-	-
21-Dec-29	14.25	-	-	-	-	-
21-Jun-30	14.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.22	-	-	-	-	-
21-Nov-25	16.25	-	-	-	-	-
19-Dec-25	16.27	-	-	-	-	-
20-Mar-26	16.15	-	-	-	-	-
19-Jun-26	16.23	-	-	-	-	-
18-Sep-26	15.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.21	-	-	-	-	-

	Previous Close	15.26		07/10/25
	REPSOL Close	14.93		07/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	14.93	-	-	-	-	-
17-Oct-25	14.93	-	-	-	-	-
24-Oct-25	14.94	-	-	-	-	-
31-Oct-25	14.94	-	-	-	-	-
21-Nov-25	14.96	-	-	-	-	-
19-Dec-25	14.98	15.03	15.21	15.03	3	13,391
20-Mar-26	14.56	-	-	-	-	-
19-Jun-26	14.62	-	-	-	-	-
18-Sep-26	14.17	-	-	-	-	-
18-Dec-26	14.23	-	-	-	-	-
19-Mar-27	13.83	-	-	-	-	-
18-Jun-27	13.89	-	-	-	-	-
17-Sep-27	13.47	-	-	-	-	-
17-Dec-27	13.54	-	-	-	-	-
17-Mar-28	13.19	-	-	-	-	-
16-Jun-28	13.27	-	-	-	-	-
15-Dec-28	12.98	-	-	-	-	-
15-Jun-29	12.72	-	-	-	-	-
21-Dec-29	12.47	-	-	-	-	-
21-Jun-30	12.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	14.93	-	-	-	-	-
21-Nov-25	14.96	-	-	-	-	-
19-Dec-25	14.98	-	-	-	-	-
20-Mar-26	14.56	-	-	-	-	-
19-Jun-26	14.62	-	-	-	-	-
18-Sep-26	14.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.93	-	-	-	-	-

	Previous Close	3.69		07/10/25
	SACYR Close	3.67		07/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.68	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-
18-Dec-26	3.60	-	-	-	-	-
19-Mar-27	3.55	-	-	-	-	-
18-Jun-27	3.57	-	-	-	-	-
17-Sep-27	3.50	-	-	-	-	-
17-Dec-27	3.52	-	-	-	-	-
17-Mar-28	3.47	-	-	-	-	-
16-Jun-28	3.49	-	-	-	-	-
15-Dec-28	3.44	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.38	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.68	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	8.69		07/10/25
	SANTANDER Close	8.60		07/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	8.60	-	-	-	-	-
17-Oct-25	8.60	-	-	-	-	-
24-Oct-25	8.60	-	-	-	-	-
31-Oct-25	8.49	-	-	-	-	-
21-Nov-25	8.50	-	-	-	-	-
19-Dec-25	8.52	8.53	8.53	8.53	2	164,174
20-Mar-26	8.56	-	-	-	-	-
19-Jun-26	8.47	-	-	-	-	-
18-Sep-26	8.51	-	-	-	-	-
18-Dec-26	8.42	-	-	-	-	-
19-Mar-27	8.45	-	-	-	-	-
18-Jun-27	8.34	-	-	-	-	-
17-Sep-27	8.38	-	-	-	-	-
17-Dec-27	8.27	-	-	-	-	-
17-Mar-28	8.31	-	-	-	-	-
16-Jun-28	8.22	-	-	-	-	-
15-Dec-28	8.18	-	-	-	-	-
15-Jun-29	8.16	-	-	-	-	-
21-Dec-29	8.16	-	-	-	-	-
21-Jun-30	8.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.60	-	-	-	-	-
21-Nov-25	8.50	-	-	-	-	-
19-Dec-25	8.52	-	-	-	-	1,427,400
20-Mar-26	8.56	-	-	-	-	-
19-Jun-26	8.47	-	-	-	-	-
18-Sep-26	8.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.60	-	-	-	-	-

	Previous Close	14.17		07/10/25
	SOLARIA Close	13.60		07/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.60	-	-	-	-	-
21-Nov-25	13.63	-	-	-	-	-
19-Dec-25	13.65	-	-	-	-	-
20-Mar-26	13.72	-	-	-	-	-
19-Jun-26	13.78	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.90	-	-	-	-	-
19-Mar-27	13.97	-	-	-	-	-
18-Jun-27	14.04	-	-	-	-	-
17-Sep-27	14.10	-	-	-	-	-
17-Dec-27	14.18	-	-	-	-	-
17-Mar-28	14.25	-	-	-	-	-
16-Jun-28	14.33	-	-	-	-	-
15-Dec-28	14.49	-	-	-	-	-
15-Jun-29	14.65	-	-	-	-	-
21-Dec-29	14.85	-	-	-	-	-
21-Jun-30	15.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.60	-	-	-	-	-
21-Nov-25	13.63	-	-	-	-	-
19-Dec-25	13.65	-	-	-	-	-
20-Mar-26	13.72	-	-	-	-	-
19-Jun-26	13.78	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.60	-	-	-	-	-

	Previous Close	30.54		07/10/25
	TECNICAS REUNIDAS Close	31.26		07/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	31.28	-	-	-	-	-
21-Nov-25	31.34	-	-	-	-	-
19-Dec-25	31.38	-	-	-	-	-
20-Mar-26	31.54	-	-	-	-	-
19-Jun-26	31.68	-	-	-	-	-
18-Sep-26	31.83	-	-	-	-	-
18-Dec-26	31.22	-	-	-	-	-
19-Mar-27	31.37	-	-	-	-	-
18-Jun-27	31.51	-	-	-	-	-
17-Sep-27	31.67	-	-	-	-	-
17-Dec-27	31.08	-	-	-	-	-
17-Mar-28	31.24	-	-	-	-	-
16-Jun-28	31.41	-	-	-	-	-
15-Dec-28	31.01	-	-	-	-	-
15-Jun-29	31.37	-	-	-	-	-
21-Dec-29	31.05	-	-	-	-	-
21-Jun-30	31.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	31.28	-	-	-	-	-
21-Nov-25	31.34	-	-	-	-	-
19-Dec-25	31.38	-	-	-	-	-
20-Mar-26	31.54	-	-	-	-	-
19-Jun-26	31.68	-	-	-	-	-
18-Sep-26	31.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.26	-	-	-	-	-

	Previous Close	4.33		07/10/25
	TELEFONICA Close	4.32		07/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Oct-25	4.32	-	-	-	-	-
17-Oct-25	4.33	-	-	-	-	-
24-Oct-25	4.33	-	-	-	-	-
31-Oct-25	4.33	-	-	-	-	-
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.19	4.22	4.24	4.22	107	30,246
20-Mar-26	4.21	-	-	-	-	-
19-Jun-26	4.13	-	-	-	-	-
18-Sep-26	4.15	-	-	-	-	-
18-Dec-26	4.06	-	-	-	-	-
19-Mar-27	4.08	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	4.02	-	-	-	-	-
17-Dec-27	3.94	-	-	-	-	-
17-Mar-28	3.96	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.78	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.33	-	-	-	-	-
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.19	-	-	-	-	-
20-Mar-26	4.21	-	-	-	-	-
19-Jun-26	4.13	-	-	-	-	-
18-Sep-26	4.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.32	-	-	-	-	-

	Previous Close	2.30		07/10/25
	UNICAJA Close	2.30		07/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.30	-	-	-	-	-
21-Nov-25	2.30	-	-	-	-	-
19-Dec-25	2.31	-	-	-	-	-
20-Mar-26	2.32	-	-	-	-	-
19-Jun-26	2.26	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-
18-Dec-26	2.21	-	-	-	-	-
19-Mar-27	2.22	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.17	-	-	-	-	-
17-Dec-27	2.12	-	-	-	-	-
17-Mar-28	2.13	-	-	-	-	-
16-Jun-28	2.07	-	-	-	-	-
15-Dec-28	2.03	-	-	-	-	-
15-Jun-29	1.98	-	-	-	-	-
21-Dec-29	1.94	-	-	-	-	-
21-Jun-30	1.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.30	-	-	-	-	-
21-Nov-25	2.30	-	-	-	-	-
19-Dec-25	2.31	-	-	-	-	-
20-Mar-26	2.32	-	-	-	-	-
19-Jun-26	2.26	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-

	Previous Close	89.80		07/10/25
	VIDRALA Close	90.10		07/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	90.15	-	-	-	-	-
21-Nov-25	90.32	-	-	-	-	-
19-Dec-25	90.46	-	-	-	-	-
20-Mar-26	89.75	-	-	-	-	-
19-Jun-26	90.17	-	-	-	-	-
18-Sep-26	90.16	-	-	-	-	-
18-Dec-26	90.55	-	-	-	-	-
19-Mar-27	89.77	-	-	-	-	-
18-Jun-27	90.20	-	-	-	-	-
17-Sep-27	90.18	-	-	-	-	-
17-Dec-27	90.64	-	-	-	-	-
17-Mar-28	89.85	-	-	-	-	-
16-Jun-28	90.34	-	-	-	-	-
15-Dec-28	90.86	-	-	-	-	-
15-Jun-29	90.60	-	-	-	-	-
21-Dec-29	91.31	-	-	-	-	-
21-Jun-30	91.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	90.15	-	-	-	-	-
21-Nov-25	90.32	-	-	-	-	-
19-Dec-25	90.46	-	-	-	-	-
20-Mar-26	89.75	-	-	-	-	-
19-Jun-26	90.17	-	-	-	-	-
18-Sep-26	90.16	-	-	-	-	-

	Previous Close	57.50		07/10/25
	VISCOFAN Close	57.40		07/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	57.43	-	-	-	-	-
21-Nov-25	56.14	-	-	-	-	-
19-Dec-25	56.23	-	-	-	-	-
20-Mar-26	56.50	-	-	-	-	-
19-Jun-26	56.04	-	-	-	-	-
18-Sep-26	56.30	-	-	-	-	-
18-Dec-26	55.15	-	-	-	-	-
19-Mar-27	55.40	-	-	-	-	-
18-Jun-27	54.92	-	-	-	-	-
17-Sep-27	55.19	-	-	-	-	-
17-Dec-27	54.06	-	-	-	-	-
17-Mar-28	54.35	-	-	-	-	-
16-Jun-28	53.87	-	-	-	-	-
15-Dec-28	53.08	-	-	-	-	-
15-Jun-29	52.92	-	-	-	-	-
21-Dec-29	52.25	-	-	-	-	-
21-Jun-30	52.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	57.43	-	-	-	-	-
21-Nov-25	56.14	-	-	-	-	-
19-Dec-25	56.23	-	-	-	-	-
20-Mar-26	56.50	-	-	-	-	-
19-Jun-26	56.04	-	-	-	-	-
18-Sep-26	56.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.40	-	-	-	-	-

DIVIDEND FUTURES

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

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	100
17-Dec-27	0.7430	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

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

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	-
17-Dec-27	0.7430	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

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

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.2864	-	-	-	-	-
21-Nov-25	0.4304	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Sep-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	-		07/10/25
	CAIXABANK DIV25 Close	-		07/10/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		07/10/25
	GAS NATURAL DIV Close	1.200		07/10/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5710	-	-	-	-	-
18-Sep-26	1.1420	-	-	-	-	-
18-Dec-26	1.6180	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

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

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5710	-	-	-	-	-
18-Sep-26	1.1420	-	-	-	-	-
18-Dec-26	1.6180	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

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

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

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

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

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

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

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

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

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

FUTURES REPSOL DIV

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

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

FUTURES REPSOL DIV25

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

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

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	26,525
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.3100	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	4,021
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.3100	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	50
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

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

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	-
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 13,000	2,539.00	-	-	-	31.39	1.00	-	1
Oct-25 w2 13,300	2,239.00	-	-	-	29.62	1.00	-	1
Oct-25 w2 13,900	1,639.00	-	-	-	26.06	1.00	-	1
Oct-25 w2 14,200	1,339.00	-	-	-	24.29	1.00	-	3
Oct-25 w2 14,550	989.00	-	-	-	22.22	1.00	-	1
Oct-25 w2 14,800	739.00	-	-	-	20.74	0.99	-	1
Oct-25 w2 14,900	640.00	-	-	-	20.14	0.99	-	1
Oct-25 w2 15,100	444.00	-	-	-	18.96	0.95	-	2
Oct-25 w2 15,200	350.00	-	-	-	18.37	0.91	-	1
Oct-25 w2 15,300	262.00	-	-	-	17.78	0.83	-	1
Oct-25 w2 15,400	182.00	-	-	-	17.18	0.72	-	1
Oct-25 w2 15,450	146.00	-	-	-	16.89	0.65	-	4
Oct-25 w2 15,700	33.00	26.00	33.00	26.00	16.09	0.24	4	7
Oct-25 w2 15,750	22.00	25.00	25.00	25.00	16.00	0.18	1	3
Oct-25 w2 15,800	14.00	15.00	15.00	15.00	15.92	0.13	2	2
Oct-25 w2 15,850	9.00	6.00	15.00	6.00	15.83	0.09	43	42
Oct-25 w2 15,900	5.00	6.00	6.00	6.00	15.75	0.06	42	82
Oct-25 11,900	3,643.00	-	-	-	34.57	1.00	-	2
Oct-25 12,200	3,343.00	-	-	-	32.93	1.00	-	1
Oct-25 12,600	2,944.00	-	-	-	30.74	1.00	-	1
Oct-25 12,800	2,744.00	-	-	-	29.65	1.00	-	1
Oct-25 12,900	2,644.00	-	-	-	29.10	1.00	-	1
Oct-25 13,000	2,544.00	-	-	-	28.56	1.00	-	2
Oct-25 13,050	2,494.00	-	-	-	28.28	1.00	-	2
Oct-25 13,300	2,244.00	-	-	-	26.92	1.00	-	1
Oct-25 13,400	2,144.00	-	-	-	26.37	1.00	-	1
Oct-25 14,100	1,445.00	-	-	-	22.54	1.00	-	2
Oct-25 14,200	1,346.00	-	-	-	22.00	0.99	-	2
Oct-25 14,300	1,246.00	-	-	-	21.45	0.99	-	8
Oct-25 14,400	1,147.00	-	-	-	20.90	0.99	-	1
Oct-25 14,450	1,098.00	-	-	-	20.63	0.98	-	1
Oct-25 14,500	1,048.00	-	-	-	20.36	0.98	-	15
Oct-25 14,550	999.00	-	-	-	20.08	0.98	-	100
Oct-25 14,600	950.00	-	-	-	19.81	0.97	-	10
Oct-25 14,700	853.00	-	-	-	19.26	0.96	-	6
Oct-25 14,800	757.00	-	-	-	18.72	0.94	-	3
Oct-25 14,850	709.00	-	-	-	18.44	0.93	-	1
Oct-25 14,900	662.00	-	-	-	18.17	0.92	-	4
Oct-25 14,950	615.00	-	-	-	17.90	0.91	-	2
Oct-25 15,000	569.00	-	-	-	17.62	0.89	-	26
Oct-25 15,100	480.00	482.00	482.00	482.00	17.07	0.85	1	12
Oct-25 15,150	437.00	-	-	-	16.80	0.82	-	3
Oct-25 15,200	395.00	-	-	-	16.53	0.80	-	29
Oct-25 15,250	354.00	-	-	-	16.25	0.76	-	27
Oct-25 15,300	315.00	-	-	-	15.98	0.73	-	31
Oct-25 15,350	277.00	-	-	-	15.71	0.69	-	14
Oct-25 15,400	242.00	-	-	-	15.43	0.65	-	130
Oct-25 15,500	177.00	180.00	205.00	177.00	14.89	0.55	15	613
Oct-25 15,550	149.00	-	-	-	14.63	0.50	-	3
Oct-25 15,600	125.00	155.00	155.00	155.00	14.55	0.45	3	127
Oct-25 15,650	104.00	-	-	-	14.48	0.39	-	14
Oct-25 15,700	85.00	75.00	75.00	75.00	14.40	0.34	1	29
Oct-25 15,750	68.00	-	-	-	14.32	0.30	-	13
Oct-25 15,800	55.00	-	-	-	14.24	0.25	-	6
Oct-25 15,850	43.00	-	-	-	14.16	0.21	-	2
Oct-25 15,900	33.00	25.00	25.00	25.00	14.08	0.17	1	8
Oct-25 15,950	25.00	-	-	-	14.01	0.14	-	2
Oct-25 16,000	19.00	20.00	20.00	20.00	13.93	0.11	2	53
Oct-25 16,050	14.00	-	-	-	13.85	0.08	-	2
Oct-25 16,100	10.00	-	-	-	13.77	0.06	-	3
Oct-25 16,150	7.00	-	-	-	13.69	0.05	-	1
Oct-25 16,250	3.00	-	-	-	13.54	0.03	-	2
Oct-25 w4 13,400	2,150.00	-	-	-	25.72	1.00	-	1
Oct-25 w4 14,700	874.00	-	-	-	18.78	0.92	-	1
Oct-25 w4 15,100	516.00	-	-	-	16.65	0.80	-	1
Oct-25 w4 16,050	33.00	26.00	26.00	26.00	13.49	0.14	1	1
Oct-25 w4 16,200	16.00	17.00	17.00	17.00	13.27	0.08	1	2
Nov-25 14,100	1,427.00	-	-	-	20.69	0.90	-	1
Nov-25 14,200	1,334.00	-	-	-	20.19	0.89	-	6
Nov-25 14,300	1,242.00	-	-	-	19.69	0.88	-	1
Nov-25 14,500	1,061.00	-	-	-	18.68	0.84	-	1
Nov-25 14,600	972.00	-	-	-	18.18	0.82	-	3
Nov-25 14,700	885.00	-	-	-	17.68	0.80	-	2
Nov-25 14,900	717.00	-	-	-	16.68	0.75	-	6
Nov-25 14,950	677.00	-	-	-	16.42	0.73	-	5
Nov-25 15,000	637.00	-	-	-	16.17	0.72	-	13
Nov-25 15,100	559.00	-	-	-	15.67	0.68	-	3
Nov-25 15,200	485.00	-	-	-	15.17	0.64	-	2
Nov-25 15,300	415.00	-	-	-	14.67	0.60	-	2
Nov-25 15,350	381.00	421.00	421.00	421.00	14.42	0.57	1	3
Nov-25 15,400	349.00	-	-	-	14.17	0.55	-	3
Nov-25 15,450	318.00	-	-	-	13.92	0.52	-	2
Nov-25 15,500	289.00	-	-	-	13.74	0.50	-	3
Nov-25 15,550	265.00	275.00	275.00	275.00	13.68	0.47	2	4
Nov-25 15,600	241.00	260.00	280.00	260.00	13.62	0.44	3	15
Nov-25 15,700	199.00	-	-	-	13.49	0.39	-	16
Nov-25 15,800	161.00	-	-	-	13.36	0.34	-	1
Nov-25 15,850	144.00	-	-	-	13.30	0.31	-	2
Nov-25 15,900	129.00	-	-	-	13.24	0.29	-	3
Nov-25 15,950	115.00	-	-	-	13.17	0.27	-	1
Nov-25 16,000	102.00	102.00	108.00	102.00	13.11	0.24	2	9
Nov-25 16,050	89.00	97.00	97.00	97.00	13.04	0.22	1	1
Nov-25 16,100	78.00	-	-	-	12.98	0.20	-	1
Nov-25 16,200	60.00	-	-	-	12.85	0.16	-	12
Nov-25 16,300	44.00	-	-	-	12.73	0.13	-	20
Dec-25 6,600	8,825.00	-	-	-	52.50	1.00	-	3
Dec-25 7,300	8,128.00	-	-	-	49.49	1.00	-	39
Dec-25 7,400	8,028.00	-	-	-	49.06	1.00	-	41
Dec-25 7,500	7,929.00	-	-	-	48.63	1.00	-	36
Dec-25 7,600	7,829.00	-	-	-	48.20	1.00	-	31
Dec-25 8,400	7,033.00	-	-	-	44.77	1.00	-	1
Dec-25 8,600	6,834.00	-	-	-	43.91	0.99	-	5,000
Dec-25 9,000	6,436.00	-	-	-	42.20	0.99	-	400
Dec-25 9,400	6,038.00	-	-	-	40.48	0.99	-	1
Dec-25 9,500	5,939.00	-	-	-	40.05	0.99	-	20
Dec-25 9,600	5,839.00	-	-	-	39.62	0.99	-	20
Dec-25 9,800	5,641.00	-	-	-	38.77	0.99	-	1
Dec-25 10,000	5,442.00	-	-	-	37.91	0.99	-	1
Dec-25 10,100	5,343.00	-	-	-	37.48	0.99	-	1
Dec-25 10,200	5,243.00	-	-	-	37.05	0.99	-	2
Dec-25 10,400	5,045.00	-	-	-	36.19	0.99	-	1
Dec-25 10,600	4,847.00	-	-	-	35.33	0.99	-	18,000
Dec-25 10,800	4,649.00	-	-	-	34.47	0.99	-	32
Dec-25 11,000	4,451.00	-	-	-	33.62	0.99	-	10,001
Dec-25 11,100	4,352.00	-	-	-	33.19	0.99	-	1,500
Dec-25 11,200	4,253.00	-	-	-	32.76	0.98	-	1,000
Dec-25 11,300	4,154.00	-	-	-	32.33	0.98	-	6,000
Dec-25 11,400	4,055.00	-	-	-	31.90	0.98	-	15,002
Dec-25 11,500	3,957.00	-	-	-	31.47	0.98	-	1,501
Dec-25 11,600	3,858.00	-	-	-	31.04	0.98	-	11,001
Dec-25 11,700	3,760.00	-	-	-	30.61	0.98	-	5
Dec-25 11,800	3,661.00	-	-	-	30.18	0.98	-	3,001
Dec-25 11,900	3,563.00	-	-	-	29.75	0.97	-	5,022
Dec-25 12,000	3,465.00	-	-	-	29.33	0.97	-	23
Dec-25 12,300	3,172.00	-	-	-	28.04	0.97	-	4
Dec-25 12,400	3,074.00	-	-	-	27.61	0.96	-	14
Dec-25 12,600	2,879.00	-	-	-	26.75	0.96	-	1
Dec-25 12,800	2,686.00	-	-	-	25.89	0.95	-	2
Dec-25 12,900	2,589.00	-	-	-	25.46	0.95	-	9
Dec-25 13,000	2,493.00	-	-	-	25.03	0.94	-	18
Dec-25 13,100	2,397.00	-	-	-	24.61	0.94	-	4
Dec-25 13,200	2,302.00	-	-	-	24.18	0.93	-	2
Dec-25 13,300	2,207.00	-	-	-	23.75	0.92	-	2
Dec-25 13,400	2,112.00	-	-	-	23.32	0.92	-	9
Dec-25 13,500	2,018.00	-	-	-	22.89	0.91	-	9
Dec-25 13,600	1,924.00	-	-	-	22.46	0.90	-	9
Dec-25 13,700	1,831.00	-	-	-	22.03	0.89	-	1
Dec-25 13,800	1,738.00	-	-	-	21.60	0.88	-	1
Dec-25 13,900	1,646.00	-	-	-	21.17	0.87	-	22
Dec-25 14,000	1,555.00	-	-	-	20.74	0.86	-	17
Dec-25 14,100	1,465.00	-	-	-	20.32	0.85	-	10
Dec-25 14,200	1,376.00	-	-	-	19.89	0.84	-	3
Dec-25 14,300	1,288.00	-	-	-	19.46	0.82	-	3
Dec-25 14,400	1,201.00	-	-	-	19.03	0.81	-	6
Dec-25 14,500	1,116.00	-	-	-	18.60	0.79	-	17
Dec-25 14,600	1,032.00	-	-	-	18.17	0.77	-	4
Dec-25 14,700	949.00	-	-	-	17.74	0.75	-	62
Dec-25 14,800	869.00	-	-	-	17.31	0.72	-	13
Dec-25 14,900	790.00	-	-	-	16.88	0.70	-	206
Dec-25 15,000	714.00	725.00	725.00	725.00	16.45	0.67	1	18
Dec-25 15,100	640.00	-	-	-	16.02	0.64	-	105
Dec-25 15,200	570.00	-	-	-	15.60	0.61	-	3,020
Dec-25 15,300	502.00	-	-	-	15.17	0.57	-	147
Dec-25 15,400	438.00	-	-	-	14.74	0.53	-	3
Dec-25 15,450	407.00	-	-	-	14.52	0.51	-	1
Dec-25 15,500	380.00	-	-	-	14.42	0.50	-	2,574
Dec-25 15,600	331.00	-	-	-	14.29	0.46	-	13
Dec-25 15,700	286.00	-	-	-	14.15	0.42	-	2
Dec-25 15,750	265.00	-	-	-	14.08	0.40	-	2
Dec-25 15,800	245.00	-	-	-	14.01	0.38	-	103
Dec-25 15,900	209.00	236.00	236.00	236.00	13.87	0.34	2	104
Dec-25 16,000	176.00	196.00	196.00	196.00	13.73	0.30	2	37
Dec-25 16,100	146.00	159.00	159.00	153.00	13.60	0.26	4	5
Dec-25 16,150	133.00	143.00	143.00	143.00	13.53	0.25	2	2
Dec-25 16,200	121.00	-	-	-	13.46	0.23	-	4
Dec-25 16,300	98.00	-	-	-	13.32	0.20	-	2
Dec-25 16,350	88.00	-	-	-	13.25	0.18	-	2
Dec-25 16,400	79.00	89.00	89.00	89.00	13.18	0.17	2	2
Dec-25 16,450	71.00	-	-	-	13.11	0.15	-	2
Dec-25 16,500	63.00	-	-	-	13.04	0.14	-	15
Dec-25 16,600	50.00	-	-	-	12.91	0.12	-	10
Dec-25 17,000	16.00	-	-	-	12.35	0.05	-	1
Mar-26 9,000	6,424.00	-	-	-	36.70	0.98	-	5
Mar-26 10,100	5,348.00	-	-	-	33.00	0.97	-	1
Mar-26 10,500	4,959.00	-	-	-	31.66	0.96	-	1
Mar-26 10,700	4,766.00	-	-	-	30.98	0.96	-	1
Mar-26 11,200	4,284.00	-	-	-	29.30	0.95	-	4
Mar-26 12,600	2,961.00	-	-	-	24.60	0.90	-	1
Mar-26 12,800	2,776.00	-	-	-	23.92	0.89	-	1
Mar-26 12,900	2,685.00	-	-	-	23.59	0.88	-	1
Mar-26 13,000	2,593.00	-	-	-	23.25	0.87	-	2
Mar-26 13,500	2,145.00	-	-	-	21.57	0.84	-	1
Mar-26 13,600	2,057.00	-	-	-	21.23	0.83	-	2
Mar-26 13,700	1,970.00	-	-	-	20.90	0.82	-	1
Mar-26 14,500	1,304.00	-	-	-	18.21	0.71	-	1
Mar-26 14,700	1,149.00	-	-	-	17.54	0.68	-	21
Mar-26 14,800	1,074.00	-	-	-	17.20	0.66	-	3
Mar-26 15,000	928.00	-	-	-	16.53	0.62	-	10
Mar-26 15,100	857.00	-	-	-	16.19	0.60	-	20
Mar-26 15,300	723.00	-	-	-	15.52	0.56	-	16
Mar-26 15,600	549.00	-	-	-	14.79	0.48	-	20
Mar-26 15,700	500.00	-	-	-	14.66	0.46	-	22
Mar-26 15,800	455.00	-	-	-	14.54	0.43	-	1
Mar-26 16,000	371.00	370.00	370.00	370.00	14.28	0.38	1	3
Mar-26 16,100	333.00	-	-	-	14.15	0.35	-	5
Mar-26 16,300	266.00	-	-	-	13.90	0.30	-	15
Mar-26 16,400	235.00	-	-	-	13.77	0.28	-	15
Mar-26 16,700	158.00	-	-	-	13.39	0.21	-	2
Jun-26 11,400	4,003.00	-	-	-	27.37	0.91	-	32
Jun-26 12,100	3,364.00	-	-	-	25.31	0.88	-	5
Jun-26 12,200	3,274.00	-	-	-	25.02	0.87	-	9
Jun-26 13,400	2,230.00	-	-	-	21.49	0.79	-	2
Jun-26 13,500	2,146.00	-	-	-	21.20	0.78	-	1
Jun-26 13,600	2,064.00	-	-	-	20.91	0.77	-	1
Jun-26 13,700	1,982.00	-	-	-	20.61	0.76	-	4
Jun-26 14,500	1,358.00	-	-	-	18.26	0.66	-	2
Jun-26 14,900	1,074.00	-	-	-	17.09	0.60	-	2
Jun-26 15,000	1,006.00	-	-	-	16.79	0.58	-	1
Jun-26 15,200	876.00	-	-	-	16.20	0.54	-	1
Jun-26 15,700	606.00	-	-	-	15.23	0.44	-	1
Jun-26 15,800	560.00	-	-	-	15.07	0.42	-	1
Jun-26 16,000	473.00	-	-	-	14.74	0.38	-	2
Jun-26 16,100	432.00	-	-	-	14.57	0.36	-	15
Jun-26 16,500	291.00	-	-	-	13.91	0.28	-	15
Jun-26 16,600	261.00	-	-	-	13.74	0.26	-	15
Jun-26 16,700	233.00	-	-	-	13.58	0.24	-	15
Jun-26 17,300	105.00	-	-	-	12.58	0.13	-	2
Jun-26 17,400	90.00	-	-	-	12.42	0.12	-	2
Sep-26 12,200	3,294.00	-	-	-	24.24	0.84	-	32
Sep-26 16,200	512.00	-	-	-	14.95	0.36	-	1
Sep-26 16,400	438.00	-	-	-	14.67	0.33	-	1
Sep-26 17,400	168.00	-	-	-	13.25	0.17	-	3
Dec-26 8,300	6,789.00	-	-	-	32.64	0.95	-	655
Dec-26 8,600	6,508.00	-	-	-	31.93	0.94	-	1,250
Dec-26 10,500	4,761.00	-	-	-	27.42	0.90	-	30
Dec-26 12,200	3,276.00	-	-	-	23.39	0.82	-	32
Dec-26 13,000	2,616.00	-	-	-	21.49	0.76	-	1
Dec-26 15,800	740.00	-	-	-	15.43	0.43	-	2
Dec-27 14,000	1,995.00	-	-	-	18.87	0.61	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 14,500	-	-	-	-	22.51	-	-	2
Oct-25 w2 14,700	-	-	-	-	21.33	-	-	2
Oct-25 w2 14,800	-	-	-	-	20.74	-	-	1
Oct-25 w2 14,825	1.00	-	-	-	20.59	-0.01	-	1
Oct-25 w2 14,850	1.00	-	-	-	20.44	-0.01	-	2
Oct-25 w2 14,900	1.00	-	-	-	20.14	-0.01	-	2
Oct-25 w2 14,925	1.00	-	-	-	20.00	-0.01	-	42
Oct-25 w2 14,950	2.00	-	-	-	19.85	-0.02	-	4
Oct-25 w2 14,975	2.00	-	-	-	19.70	-0.02	-	42
Oct-25 w2 15,000	2.00	-	-	-	19.55	-0.02	-	11
Oct-25 w2 15,050	4.00	6.00	6.00	6.00	19.26	-0.03	42	46
Oct-25 w2 15,100	5.00	-	-	-	18.96	-0.05	-	2
Oct-25 w2 15,150	8.00	-	-	-	18.66	-0.07	-	7
Oct-25 w2 15,200	11.00	-	-	-	18.37	-0.09	-	1
Oct-25 w2 15,250	16.00	18.00	18.00	16.00	18.07	-0.13	3	1
Oct-25 w2 15,300	23.00	26.00	26.00	26.00	17.78	-0.17	1	11
Oct-25 w2 15,350	31.00	-	-	-	17.48	-0.22	-	1
Oct-25 w2 15,400	43.00	-	-	-	17.18	-0.28	-	6
Oct-25 w2 15,500	76.00	-	-	-	16.59	-0.43	-	1
Oct-25 w2 15,550	98.00	-	-	-	16.34	-0.52	-	2
Oct-25 w2 15,600	126.00	-	-	-	16.26	-0.60	-	3
Oct-25 w2 15,650	158.00	-	-	-	16.17	-0.68	-	1
Oct-25 12,000	-	-	-	-	34.03	-	-	10
Oct-25 12,500	-	-	-	-	31.29	-	-	1
Oct-25 12,600	-	-	-	-	30.74	-	-	1
Oct-25 12,800	-	-	-	-	29.65	-	-	2
Oct-25 12,900	-	-	-	-	29.10	-	-	2
Oct-25 13,000	-	-	-	-	28.56	-	-	10
Oct-25 13,050	-	-	-	-	28.28	-	-	2
Oct-25 13,150	-	-	-	-	27.74	-	-	3
Oct-25 13,300	-	-	-	-	26.92	-	-	2
Oct-25 13,450	-	-	-	-	26.10	-	-	4
Oct-25 13,500	-	-	-	-	25.82	-	-	2
Oct-25 13,550	-	-	-	-	25.55	-	-	5
Oct-25 13,600	-	-	-	-	25.28	-	-	217
Oct-25 13,650	-	-	-	-	25.00	-	-	1
Oct-25 13,700	-	-	-	-	24.73	-	-	8
Oct-25 13,800	-	-	-	-	24.18	-	-	4
Oct-25 13,850	-	-	-	-	23.91	-	-	1
Oct-25 13,900	-	-	-	-	23.64	-	-	5
Oct-25 13,950	-	-	-	-	23.36	-	-	1
Oct-25 14,000	1.00	-	-	-	23.09	-	-	18
Oct-25 14,050	1.00	-	-	-	22.82	-	-	1
Oct-25 14,100	1.00	-	-	-	22.54	-	-	5
Oct-25 14,150	1.00	-	-	-	22.27	-0.01	-	4
Oct-25 14,200	1.00	-	-	-	22.00	-0.01	-	22
Oct-25 14,250	1.00	-	-	-	21.72	-0.01	-	3
Oct-25 14,300	2.00	-	-	-	21.45	-0.01	-	111
Oct-25 14,350	2.00	-	-	-	21.18	-0.01	-	4
Oct-25 14,400	3.00	-	-	-	20.90	-0.01	-	10
Oct-25 14,450	3.00	-	-	-	20.63	-0.02	-	1
Oct-25 14,500	4.00	-	-	-	20.36	-0.02	-	42
Oct-25 14,550	5.00	-	-	-	20.08	-0.02	-	3
Oct-25 14,600	5.00	-	-	-	19.81	-0.03	-	31
Oct-25 14,650	7.00	-	-	-	19.54	-0.03	-	5
Oct-25 14,700	8.00	-	-	-	19.26	-0.04	-	11
Oct-25 14,750	10.00	-	-	-	18.99	-0.05	-	106
Oct-25 14,800	12.00	18.00	18.00	18.00	18.72	-0.06	1	12
Oct-25 14,850	14.00	-	-	-	18.44	-0.07	-	6
Oct-25 14,900	17.00	-	-	-	18.17	-0.08	-	10
Oct-25 14,950	20.00	-	-	-	17.90	-0.09	-	2
Oct-25 15,000	24.00	26.00	26.00	26.00	17.62	-0.11	1	87
Oct-25 15,050	29.00	-	-	-	17.35	-0.13	-	1
Oct-25 15,100	35.00	-	-	-	17.07	-0.15	-	22
Oct-25 15,150	42.00	-	-	-	16.80	-0.18	-	8
Oct-25 15,200	50.00	50.00	50.00	50.00	16.53	-0.20	2	86
Oct-25 15,250	59.00	55.00	55.00	55.00	16.25	-0.24	1	15
Oct-25 15,300	70.00	70.00	70.00	70.00	15.98	-0.27	1	25
Oct-25 15,350	82.00	-	-	-	15.71	-0.31	-	14
Oct-25 15,400	96.00	-	-	-	15.43	-0.35	-	149
Oct-25 15,450	113.00	106.00	106.00	106.00	15.16	-0.40	1	10
Oct-25 15,500	132.00	106.00	106.00	105.00	14.89	-0.45	3	22
Oct-25 15,550	154.00	-	-	-	14.63	-0.50	-	15
Oct-25 15,600	179.00	150.00	150.00	150.00	14.55	-0.55	3	16
Oct-25 15,650	208.00	-	-	-	14.48	-0.60	-	2
Oct-25 15,700	239.00	-	-	-	14.40	-0.66	-	5
Oct-25 15,750	273.00	-	-	-	14.32	-0.70	-	1
Oct-25 15,800	309.00	-	-	-	14.24	-0.75	-	2
Oct-25 15,850	347.00	-	-	-	14.16	-0.79	-	1
Oct-25 16,000	473.00	430.00	430.00	430.00	13.93	-0.89	2	2
Oct-25 w4 14,300	9.00	-	-	-	20.92	-0.03	-	1
Oct-25 w4 14,550	16.00	26.00	26.00	26.00	19.58	-0.06	1	1
Oct-25 w4 14,800	31.00	32.00	32.00	32.00	18.25	-0.10	2	2
Oct-25 w4 14,900	39.00	-	-	-	17.71	-0.13	-	1
Oct-25 w4 14,950	45.00	-	-	-	17.45	-0.14	-	1
Oct-25 w4 15,000	51.00	50.00	50.00	50.00	17.18	-0.16	1	2
Oct-25 w4 15,250	94.00	88.00	88.00	88.00	15.85	-0.28	2	2
Oct-25 w4 15,300	106.00	-	-	-	15.58	-0.31	-	1
Oct-25 w4 15,350	120.00	-	-	-	15.31	-0.34	-	2
Oct-25 w4 15,400	135.00	-	-	-	15.05	-0.38	-	3
Oct-25 w5 15,000	82.00	72.00	72.00	72.00	16.68	-0.21	2	2
Nov-25 12,900	13.00	-	-	-	26.41	-0.02	-	2
Nov-25 13,000	14.00	-	-	-	25.91	-0.03	-	3
Nov-25 13,300	19.00	-	-	-	24.40	-0.04	-	10
Nov-25 13,400	22.00	-	-	-	23.90	-0.04	-	6
Nov-25 13,500	24.00	-	-	-	23.40	-0.04	-	14
Nov-25 13,600	27.00	-	-	-	22.90	-0.05	-	1
Nov-25 13,850	36.00	-	-	-	21.64	-0.07	-	1
Nov-25 13,950	41.00	-	-	-	21.14	-0.08	-	1
Nov-25 14,000	43.00	-	-	-	20.89	-0.08	-	4
Nov-25 14,100	49.00	-	-	-	20.39	-0.09	-	2
Nov-25 14,150	52.00	-	-	-	20.14	-0.10	-	4
Nov-25 14,200	55.00	-	-	-	19.89	-0.10	-	5
Nov-25 14,300	62.00	-	-	-	19.39	-0.12	-	4
Nov-25 14,400	71.00	-	-	-	18.88	-0.13	-	2
Nov-25 14,450	75.00	-	-	-	18.63	-0.14	-	2
Nov-25 14,500	80.00	-	-	-	18.38	-0.15	-	8
Nov-25 14,600	91.00	-	-	-	17.88	-0.17	-	1
Nov-25 14,700	103.00	-	-	-	17.38	-0.19	-	5
Nov-25 14,800	118.00	-	-	-	16.88	-0.22	-	6
Nov-25 14,850	126.00	-	-	-	16.63	-0.23	-	3
Nov-25 14,900	134.00	123.00	123.00	123.00	16.38	-0.25	2	3
Nov-25 14,950	143.00	131.00	131.00	131.00	16.12	-0.26	2	4
Nov-25 15,000	153.00	147.00	171.00	141.00	15.87	-0.28	4	10
Nov-25 15,050	164.00	152.00	158.00	152.00	15.62	-0.30	3	4
Nov-25 15,100	175.00	-	-	-	15.37	-0.31	-	2
Nov-25 15,200	201.00	-	-	-	14.87	-0.35	-	3
Nov-25 15,300	230.00	-	-	-	14.37	-0.40	-	4
Nov-25 15,350	246.00	-	-	-	14.12	-0.42	-	1
Nov-25 15,400	264.00	277.00	277.00	277.00	13.87	-0.45	1	2
Nov-25 15,450	282.00	-	-	-	13.62	-0.47	-	1
Nov-25 15,500	304.00	-	-	-	13.44	-0.50	-	101
Nov-25 15,550	329.00	-	-	-	13.38	-0.53	-	2
Nov-25 15,600	355.00	-	-	-	13.32	-0.56	-	2
Nov-25 16,000	616.00	-	-	-	12.81	-0.76	-	4
Dec-25 6,500	-	-	-	-	52.15	-	-	1
Dec-25 6,600	-	-	-	-	51.73	-	-	2
Dec-25 6,900	-	-	-	-	50.44	-	-	1
Dec-25 7,000	-	-	-	-	50.01	-	-	711
Dec-25 7,400	-	-	-	-	48.29	-	-	2
Dec-25 7,600	-	-	-	-	47.43	-	-	2
Dec-25 7,900	-	-	-	-	46.15	-	-	4
Dec-25 8,000	-	-	-	-	45.72	-	-	11
Dec-25 8,100	-	-	-	-	45.29	-	-	1
Dec-25 8,300	1.00	-	-	-	44.43	-	-	5
Dec-25 8,600	1.00	-	-	-	43.14	-	-	5,002
Dec-25 8,700	1.00	-	-	-	42.71	-	-	1
Dec-25 8,900	1.00	-	-	-	41.86	-	-	2
Dec-25 9,000	1.00	-	-	-	41.43	-	-	503
Dec-25 9,100	1.00	-	-	-	41.00	-	-	1
Dec-25 9,400	2.00	-	-	-	39.71	-	-	1
Dec-25 9,500	2.00	-	-	-	39.28	-	-	10
Dec-25 9,600	2.00	-	-	-	38.85	-	-	2
Dec-25 9,900	3.00	-	-	-	37.57	-	-	1
Dec-25 10,000	3.00	-	-	-	37.14	-	-	6
Dec-25 10,100	3.00	-	-	-	36.71	-	-	1
Dec-25 10,200	4.00	-	-	-	36.28	-	-	2
Dec-25 10,500	5.00	-	-	-	34.99	-0.01	-	12
Dec-25 10,600	5.00	-	-	-	34.56	-0.01	-	18,000
Dec-25 10,800	6.00	-	-	-	33.70	-0.01	-	32
Dec-25 10,900	6.00	-	-	-	33.28	-0.01	-	1
Dec-25 11,000	7.00	-	-	-	32.85	-0.01	-	10,010
Dec-25 11,100	8.00	-	-	-	32.42	-0.01	-	1,500
Dec-25 11,200	8.00	-	-	-	31.99	-0.01	-	1,000
Dec-25 11,300	9.00	-	-	-	31.56	-0.01	-	6,001
Dec-25 11,400	10.00	-	-	-	31.13	-0.01	-	15,002
Dec-25 11,500	11.00	-	-	-	30.70	-0.01	-	1,511
Dec-25 11,600	11.00	-	-	-	30.27	-0.01	-	11,002
Dec-25 11,700	12.00	-	-	-	29.84	-0.02	-	10
Dec-25 11,800	14.00	-	-	-	29.41	-0.02	-	3,007
Dec-25 11,900	15.00	-	-	-	28.98	-0.02	-	5,015
Dec-25 12,000	16.00	-	-	-	28.56	-0.02	-	48
Dec-25 12,100	17.00	-	-	-	28.13	-0.02	-	160
Dec-25 12,200	19.00	-	-	-	27.70	-0.02	-	357
Dec-25 12,300	20.00	-	-	-	27.27	-0.03	-	2
Dec-25 12,400	22.00	-	-	-	26.84	-0.03	-	164
Dec-25 12,500	24.00	-	-	-	26.41	-0.03	-	16
Dec-25 12,600	26.00	-	-	-	25.98	-0.04	-	3
Dec-25 12,700	29.00	-	-	-	25.55	-0.04	-	111
Dec-25 12,800	31.00	-	-	-	25.12	-0.04	-	8
Dec-25 12,900	34.00	-	-	-	24.69	-0.05	-	7
Dec-25 13,000	37.00	-	-	-	24.26	-0.05	-	5,068
Dec-25 13,100	40.00	-	-	-	23.84	-0.05	-	5
Dec-25 13,200	44.00	-	-	-	23.41	-0.06	-	12
Dec-25 13,300	48.00	-	-	-	22.98	-0.07	-	4
Dec-25 13,400	52.00	-	-	-	22.55	-0.07	-	10
Dec-25 13,500	57.00	-	-	-	22.12	-0.08	-	27
Dec-25 13,600	62.00	-	-	-	21.69	-0.09	-	295
Dec-25 13,700	68.00	-	-	-	21.26	-0.09	-	416
Dec-25 13,800	75.00	-	-	-	20.83	-0.10	-	4
Dec-25 13,900	82.00	79.00	79.00	79.00	20.40	-0.11	1	16
Dec-25 14,000	90.00	89.00	89.00	89.00	19.97	-0.12	1	46
Dec-25 14,100	99.00	-	-	-	19.55	-0.14	-	1
Dec-25 14,150	103.00	-	-	-	19.33	-0.14	-	25
Dec-25 14,200	108.00	-	-	-	19.12	-0.15	-	5
Dec-25 14,250	114.00	-	-	-	18.90	-0.16	-	3
Dec-25 14,300	119.00	-	-	-	18.69	-0.17	-	2
Dec-25 14,400	131.00	-	-	-	18.26	-0.18	-	10
Dec-25 14,500	144.00	-	-	-	17.83	-0.20	-	13
Dec-25 14,550	151.00	-	-	-	17.61	-0.21	-	1
Dec-25 14,600	159.00	-	-	-	17.40	-0.22	-	402
Dec-25 14,650	167.00	-	-	-	17.19	-0.23	-	1
Dec-25 14,700	175.00	-	-	-	16.97	-0.24	-	5
Dec-25 14,800	194.00	-	-	-	16.54	-0.27	-	4
Dec-25 14,850	204.00	-	-	-	16.33	-0.28	-	2
Dec-25 14,900	214.00	199.00	210.00	199.00	16.11	-0.29	3	9
Dec-25 14,950	225.00	210.00	210.00	210.00	15.90	-0.31	1	2
Dec-25 15,000	237.00	235.00	235.00	233.00	15.68	-0.32	6	53
Dec-25 15,100	262.00	-	-	-	15.25	-0.35	-	1
Dec-25 15,200	290.00	290.00	290.00	290.00	14.83	-0.39	1	3,018
Dec-25 15,300	322.00	-	-	-	14.40	-0.42	-	3
Dec-25 15,400	357.00	-	-	-	13.97	-0.46	-	8
Dec-25 15,450	375.00	-	-	-	13.75	-0.48	-	4
Dec-25 15,500	398.00	412.00	412.00	412.00	13.65	-0.50	1	5
Dec-25 15,600	449.00	-	-	-	13.52	-0.54	-	12
Dec-25 15,750	534.00	-	-	-	13.31	-0.61	-	1
Dec-25 15,800	564.00	-	-	-	13.24	-0.63	-	4
Dec-25 15,900	627.00	-	-	-	13.10	-0.67	-	4
Dec-25 15,950	661.00	-	-	-	13.03	-0.69	-	4
Dec-25 16,000	695.00	-	-	-	12.96	-0.71	-	5
Mar-26 8,000	5.00	-	-	-	38.67	-	-	4
Mar-26 9,900	20.00	-	-	-	32.28	-0.02	-	1
Mar-26 10,000	21.00	-	-	-	31.95	-0.02	-	6
Mar-26 10,200	24.00	-	-	-	31.28	-0.02	-	1
Mar-26 10,700	32.00	-	-	-	29.59	-0.03	-	2
Mar-26 11,200	43.00	-	-	-	27.91	-0.04	-	10
Mar-26 11,500	51.00	-	-	-	26.90	-0.04	-	2
Mar-26 11,600	55.00	-	-	-	26.57	-0.04	-	2
Mar-26 11,800	61.00	-	-	-	25.90	-0.05	-	2
Mar-26 12,000	69.00	-	-	-	25.22	-0.06	-	1
Mar-26 12,300	81.00	-	-	-	24.21	-0.07	-	1
Mar-26 12,500	91.00	-	-	-	23.54	-0.08	-	1
Mar-26 12,800	108.00	-	-	-	22.53	-0.09	-	1
Mar-26 12,900	115.00	-	-	-	22.20	-0.10	-	20
Mar-26 13,000	122.00	-	-	-	21.86	-0.10	-	2
Mar-26 13,200	137.00	-	-	-	21.19	-0.12	-	1
Mar-26 13,400	154.00	-	-	-	20.52	-0.13	-	2
Mar-26 13,500	163.00	-	-	-	20.18	-0.14	-	3
Mar-26 13,700	184.00	-	-	-	19.51	-0.16	-	1
Mar-26 14,000	220.00	-	-	-	18.50	-0.19	-	2
Mar-26 14,100	233.00	-	-	-	18.16	-0.21	-	1
Mar-26 14,300	264.00	-	-	-	17.49	-0.23	-	1
Mar-26 14,500	299.00	-	-	-	16.82	-0.26	-	1
Mar-26 14,700	339.00	318.00	318.00	318.00	16.15	-0.30	2	4
Mar-26 14,800	362.00	-	-	-	15.81	-0.32	-	1
Mar-26 15,000	412.00	-	-	-	15.14	-0.36	-	8
Mar-26 15,100	439.00	-	-	-	14.80	-0.38	-	1
Mar-26 15,200	469.00	-	-	-	14.46	-0.41	-	4
Mar-26 15,300	501.00	-	-	-	14.13	-0.43	-	4
Mar-26 15,400	536.00	-	-	-	13.79	-0.46	-	1
Mar-26 15,500	576.00	-	-	-	13.53	-0.49	-	2
Mar-26 16,000	846.00	820.00	820.00	820.00	12.89	-0.63	1	1
Jun-26 8,000	15.00	-	-	-	34.79	-0.01	-	300
Jun-26 9,500	36.00	-	-	-	30.38	-0.02	-	350
Jun-26 10,200	53.00	-	-	-	28.33	-0.03	-	1
Jun-26 10,900	75.00	-	-	-	26.27	-0.05	-	1
Jun-26 11,300	92.00	-	-	-	25.10	-0.06	-	32
Jun-26 11,400	96.00	-	-	-	24.80	-0.06	-	32
Jun-26 11,500	101.00	-	-	-	24.51	-0.07	-	32
Jun-26 11,600	106.00	-	-	-	24.21	-0.07	-	32
Jun-26 12,000	129.00	-	-	-	23.04	-0.09	-	2
Jun-26 12,100	135.00	-	-	-	22.74	-0.09	-	1
Jun-26 12,200	142.00	-	-	-	22.45	-0.10	-	1
Jun-26 12,500	164.00	-	-	-	21.57	-0.11	-	1
Jun-26 13,000	208.00	-	-	-	20.10	-0.14	-	2
Jun-26 13,200	229.00	-	-	-	19.51	-0.16	-	1
Jun-26 13,500	265.00	-	-	-	18.63	-0.19	-	4
Jun-26 13,800	307.00	-	-	-	17.75	-0.22	-	1
Jun-26 14,000	339.00	-	-	-	17.16	-0.24	-	1
Jun-26 14,700	486.00	-	-	-	15.10	-0.35	-	1
Jun-26 15,100	601.00	-	-	-	13.93	-0.42	-	2
Jun-26 15,200	634.00	-	-	-	13.63	-0.45	-	3
Jun-26 15,300	669.00	-	-	-	13.34	-0.47	-	2
Jun-26 15,500	758.00	775.00	775.00	775.00	12.99	-0.52	2	2
Jun-26 17,000	1,745.00	-	-	-	10.51	-0.86	-	1
Jun-26 17,200	1,916.00	-	-	-	10.18	-0.89	-	8
Jun-26 17,300	2,004.00	-	-	-	10.01	-0.91	-	6
Jun-26 17,400	2,093.00	-	-	-	9.85	-0.92	-	2
Sep-26 13,000	295.00	-	-	-	19.44	-0.17	-	1
Sep-26 13,300	335.00	-	-	-	18.66	-0.20	-	1
Sep-26 14,100	474.00	-	-	-	16.58	-0.28	-	1
Sep-26 15,000	708.00	-	-	-	14.24	-0.42	-	2
Sep-26 15,400	861.00	-	-	-	13.37	-0.49	-	3
Sep-26 15,500	908.00	942.00	942.00	942.00	13.23	-0.51	3	4
Sep-26 17,400	2,187.00	-	-	-	10.53	-0.87	-	3
Dec-26 8,600	50.00	-	-	-	28.84	-0.02	-	1,250
Dec-26 11,300	176.00	-	-	-	22.44	-0.09	-	1
Dec-26 12,500	287.00	-	-	-	19.59	-0.15	-	1
Dec-26 14,000	526.00	-	-	-	16.03	-0.29	-	1
Dec-26 15,000	798.00	-	-	-	13.66	-0.43	-	1
Mar-27 13,800	546.00	-	-	-	16.09	-0.27	-	32
Sep-27 12,100	346.00	-	-	-	17.71	-0.16	-	32
Sep-27 12,200	361.00	-	-	-	17.56	-0.16	-	32
Sep-27 12,300	376.00	-	-	-	17.40	-0.17	-	32
Sep-27 12,400	392.00	-	-	-	17.25	-0.18	-	32
Dec-27 12,700	509.00	-	-	-	16.63	-0.21	-	1

STOCK OPTIONS

	Previous Close	178.40		07/10/25
	ACCIONA Close	178.70		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 175.00	4.95	-	-	-	22.48	0.72	-	10
Oct-25 180.00	2.03	-	-	-	21.65	0.43	-	5
Nov-25 185.00	3.53	3.12	3.12	3.12	23.33	0.36	5	5
Nov-25 190.00	2.10	-	-	-	23.15	0.25	-	5
Dec-25 135.00	44.39	-	-	-	31.07	0.98	-	2
Dec-25 140.00	39.54	-	-	-	30.16	0.97	-	3
Dec-25 145.00	34.75	-	-	-	29.26	0.95	-	3
Dec-25 150.00	30.04	-	-	-	28.35	0.93	-	1
Dec-25 155.00	25.48	-	-	-	27.45	0.90	-	1
Dec-25 160.00	21.16	-	-	-	26.54	0.85	-	3
Dec-25 175.00	9.98	10.50	10.50	10.50	23.83	0.61	1	1
Mar-26 125.00	55.26	-	-	-	30.76	0.97	-	6
Mar-26 135.00	45.83	-	-	-	29.35	0.94	-	1
Mar-26 150.00	32.52	-	-	-	27.22	0.86	-	2
Mar-26 160.00	24.40	-	-	-	25.80	0.78	-	3
Mar-26 180.00	11.24	-	-	-	23.10	0.53	-	2
Mar-26 195.00	5.42	-	-	-	22.57	0.33	-	5
Jun-26 130.00	51.90	-	-	-	28.80	0.93	-	4
Jun-26 135.00	47.40	-	-	-	28.23	0.91	-	1
Jun-26 175.00	17.24	-	-	-	23.68	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 150.00	-	-	-	-	28.80	-	-	2,001
Oct-25 160.00	0.01	-	-	-	26.69	-0.01	-	265
Oct-25 165.00	0.09	-	-	-	25.64	-0.03	-	1
Oct-25 170.00	0.38	-	-	-	24.58	-0.10	-	2
Oct-25 180.00	3.37	-	-	-	22.70	-0.56	-	5
Nov-25 145.00	0.14	-	-	-	30.06	-0.02	-	3
Nov-25 155.00	0.51	-	-	-	28.01	-0.06	-	1
Nov-25 160.00	0.92	-	-	-	26.99	-0.11	-	2
Dec-25 82.00	-	-	-	-	40.30	-	-	230
Dec-25 100.00	-	-	-	-	37.04	-	-	1
Dec-25 115.00	0.01	-	-	-	34.33	-	-	2
Dec-25 130.00	0.08	-	-	-	31.61	-0.01	-	4
Mar-26 82.00	-	-	-	-	35.98	-	-	47
Mar-26 150.00	2.29	-	-	-	26.34	-0.13	-	2
Mar-26 170.00	6.67	-	-	-	23.50	-0.33	-	2
Jun-26 120.00	0.65	-	-	-	28.88	-0.03	-	1

	Previous Close	25.00		07/10/25
	ACCIONA ENERGIA Close	24.86		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	1.89	-	-	-	28.13	0.96	-	8
Oct-25 25.00	0.38	-	-	-	26.69	0.46	-	1
Dec-25 18.00	6.94	-	-	-	31.49	0.99	-	10
Dec-25 21.00	4.08	-	-	-	29.52	0.91	-	13
Dec-25 23.00	2.43	-	-	-	28.20	0.76	-	1
Dec-25 28.00	0.29	-	-	-	26.60	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	-	-	-	-	29.71	-0.01	-	1
Dec-25 20.00	0.07	-	-	-	30.93	-0.05	-	3
Dec-25 21.00	0.15	-	-	-	30.28	-0.09	-	1
Dec-25 23.00	0.50	-	-	-	28.96	-0.25	-	1
Sep-26 20.00	0.65	-	-	-	26.47	-0.17	-	3

	Previous Close	11.88		07/10/25
	ACERINOX Close	12.07		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	1.08	-	-	-	22.95	0.99	-	4
Oct-25 12.00	0.21	-	-	-	20.55	0.58	-	1
Nov-25 11.00	1.17	-	-	-	25.10	0.87	-	20
Nov-25 11.50	0.76	-	-	-	23.91	0.74	-	12
Nov-25 12.00	0.44	-	-	-	22.73	0.56	-	12
Nov-25 12.50	0.21	-	-	-	21.85	0.35	-	25
Dec-25 8.00	4.10	-	-	-	33.02	1.00	-	1
Dec-25 9.00	3.11	-	-	-	30.51	0.99	-	1
Dec-25 9.50	2.63	-	-	-	29.25	0.97	-	4
Dec-25 9.75	2.38	-	-	-	28.62	0.96	-	25
Dec-25 10.00	2.15	-	-	-	27.99	0.94	-	1
Dec-25 10.50	1.69	-	-	-	26.74	0.90	-	24
Dec-25 11.00	1.26	-	-	-	25.48	0.82	-	24
Dec-25 11.50	0.88	0.89	0.89	0.89	24.22	0.70	2	58
Dec-25 12.00	0.56	-	-	-	22.97	0.56	-	50
Dec-25 12.50	0.32	0.29	0.29	0.29	21.99	0.40	1	2
Dec-25 13.00	0.16	-	-	-	21.07	0.24	-	11
Dec-25 14.00	0.02	-	-	-	19.22	0.05	-	45
Mar-26 10.00	2.23	-	-	-	28.40	0.90	-	2
Mar-26 10.50	1.80	-	-	-	27.19	0.84	-	95
Mar-26 11.00	1.41	-	-	-	25.97	0.76	-	52
Mar-26 11.50	1.05	-	-	-	24.76	0.67	-	5
Mar-26 12.00	0.74	-	-	-	23.54	0.55	-	2
Jun-26 8.25	3.89	-	-	-	32.30	0.97	-	2
Jun-26 9.00	3.19	3.15	3.15	3.15	30.56	0.94	5	-
Jun-26 9.75	2.52	-	-	-	28.82	0.88	-	5
Jun-26 10.00	2.31	-	-	-	28.24	0.85	-	5
Jun-26 10.50	1.90	-	-	-	27.08	0.79	-	10
Jun-26 11.50	1.20	1.12	1.12	1.12	24.76	0.63	1	27
Jun-26 12.00	0.90	-	-	-	23.60	0.54	-	1
Jun-26 12.50	0.66	-	-	-	22.81	0.45	-	25
Sep-26 9.00	3.21	-	-	-	31.01	0.92	-	1
Sep-26 12.00	1.01	0.91	0.91	0.91	24.46	0.54	2	6
Dec-26 9.00	3.26	-	-	-	31.26	0.90	-	50
Dec-26 9.25	3.04	-	-	-	30.78	0.88	-	5
Dec-26 9.50	2.83	-	-	-	30.30	0.85	-	7
Dec-26 9.75	2.64	-	-	-	29.81	0.83	-	2
Dec-26 13.00	0.75	-	-	-	24.33	0.40	-	1
Mar-27 11.00	1.81	-	-	-	28.32	0.66	-	5
Jun-27 9.00	3.30	-	-	-	31.74	0.87	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 9.25	-	-	-	-	27.51	-	-	1
Oct-25 9.50	-	-	-	-	26.90	-	-	4
Oct-25 9.75	-	-	-	-	26.30	-	-	2
Oct-25 10.50	-	-	-	-	24.50	-	-	2
Oct-25 11.00	-	-	-	-	23.30	-0.01	-	3
Oct-25 11.50	0.02	-	-	-	22.10	-0.09	-	1
Oct-25 12.00	0.13	-	-	-	20.90	-0.42	-	2
Nov-25 9.25	-	-	-	-	28.85	-	-	10
Nov-25 10.50	0.03	-	-	-	25.88	-0.06	-	2
Dec-25 8.00	-	-	-	-	32.96	-	-	1
Dec-25 8.50	-	-	-	-	31.70	-	-	27
Dec-25 9.00	0.01	-	-	-	30.45	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	29.82	-0.02	-	4
Dec-25 9.50	0.02	-	-	-	29.19	-0.03	-	16
Dec-25 10.00	0.04	-	-	-	27.93	-0.06	-	17
Dec-25 10.50	0.08	-	-	-	26.68	-0.10	-	242
Dec-25 11.00	0.15	-	-	-	25.42	-0.18	-	27
Dec-25 12.00	0.44	-	-	-	22.91	-0.45	-	2
Mar-26 7.00	0.01	-	-	-	33.07	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.46	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	31.86	-0.01	-	150
Mar-26 7.75	0.02	-	-	-	31.25	-0.02	-	150
Mar-26 8.00	0.02	-	-	-	30.64	-0.02	-	1
Mar-26 8.50	0.04	-	-	-	29.43	-0.04	-	10
Mar-26 8.75	0.05	-	-	-	28.82	-0.05	-	1
Mar-26 9.00	0.06	-	-	-	28.21	-0.06	-	30
Mar-26 9.25	0.08	-	-	-	27.60	-0.08	-	24
Mar-26 9.75	0.13	-	-	-	26.39	-0.12	-	4
Mar-26 10.00	0.17	-	-	-	25.78	-0.15	-	31
Mar-26 11.00	0.38	0.39	0.39	0.39	23.35	-0.30	2	2
Jun-26 8.50	0.07	-	-	-	27.07	-0.05	-	20
Jun-26 9.25	0.13	-	-	-	25.33	-0.10	-	20
Jun-26 9.50	0.16	-	-	-	24.75	-0.12	-	1
Jun-26 9.75	0.19	-	-	-	24.17	-0.14	-	4
Jun-26 10.00	0.23	-	-	-	23.59	-0.17	-	60
Jun-26 10.50	0.32	-	-	-	22.43	-0.23	-	2
Jun-26 12.50	1.09	-	-	-	18.16	-0.62	-	2
Sep-26 9.00	0.18	-	-	-	24.35	-0.12	-	1
Dec-26 10.00	0.45	-	-	-	23.26	-0.23	-	10
Dec-26 11.00	0.75	-	-	-	21.33	-0.36	-	1
Mar-27 8.00	0.18	-	-	-	25.63	-0.10	-	2
Jun-27 8.75	0.29	-	-	-	22.90	-0.15	-	1
Jun-27 10.00	0.57	-	-	-	20.93	-0.27	-	243

	Previous Close	70.55		07/10/25
	ACS Close	70.40		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	10.43	-	-	-	29.11	1.00	-	50
Oct-25 62.00	8.44	-	-	-	27.80	1.00	-	51
Oct-25 64.00	6.45	-	-	-	26.49	0.99	-	1
Oct-25 66.00	4.51	-	-	-	25.19	0.94	-	2
Oct-25 68.00	2.72	-	-	-	23.88	0.82	-	4
Oct-25 70.00	1.29	1.65	1.65	1.65	22.57	0.57	1	3
Oct-25 72.00	0.44	-	-	-	22.03	0.28	-	1,602
Oct-25 76.00	0.01	-	-	-	21.33	0.02	-	1,600
Nov-25 70.00	2.63	-	-	-	23.54	0.56	-	1
Nov-25 72.00	1.66	2.00	2.00	2.00	23.01	0.42	1	1
Dec-25 50.00	20.64	-	-	-	34.48	0.99	-	3
Dec-25 52.00	18.67	-	-	-	33.34	0.98	-	1
Dec-25 54.00	16.72	-	-	-	32.21	0.97	-	4
Dec-25 56.00	14.79	-	-	-	31.07	0.96	-	4
Dec-25 60.00	11.05	-	-	-	28.80	0.91	-	35
Dec-25 62.00	9.27	-	-	-	27.66	0.87	-	5
Dec-25 64.00	7.56	-	-	-	26.53	0.81	-	58
Dec-25 66.00	5.96	-	-	-	25.39	0.75	-	50
Dec-25 68.00	4.53	-	-	-	24.25	0.66	-	50
Dec-25 70.00	3.26	-	-	-	23.12	0.56	-	75
Dec-25 72.00	2.28	-	-	-	22.64	0.45	-	53
Dec-25 74.00	1.54	-	-	-	22.33	0.34	-	1
Mar-26 48.00	22.76	-	-	-	31.51	0.98	-	27
Mar-26 49.00	21.79	-	-	-	31.10	0.98	-	25
Mar-26 50.00	20.84	-	-	-	30.68	0.97	-	20
Mar-26 52.00	18.92	-	-	-	29.86	0.96	-	50
Mar-26 54.00	17.05	-	-	-	29.04	0.94	-	27
Mar-26 56.00	15.21	-	-	-	28.21	0.92	-	52
Mar-26 58.00	13.44	-	-	-	27.39	0.89	-	25
Mar-26 60.00	11.69	-	-	-	26.56	0.85	-	52
Mar-26 62.00	10.06	-	-	-	25.74	0.81	-	50
Mar-26 64.00	8.49	-	-	-	24.92	0.76	-	50
Mar-26 66.00	7.04	-	-	-	24.09	0.70	-	43
Mar-26 68.00	5.72	-	-	-	23.27	0.63	-	50
Mar-26 70.00	4.48	-	-	-	22.44	0.55	-	28
Mar-26 72.00	3.53	-	-	-	22.05	0.48	-	50
Jun-26 46.00	24.85	-	-	-	30.40	0.97	-	25
Jun-26 48.00	22.96	-	-	-	29.71	0.96	-	25
Jun-26 50.00	21.09	-	-	-	29.02	0.94	-	1
Jun-26 52.00	19.27	-	-	-	28.33	0.92	-	1
Jun-26 56.00	15.76	-	-	-	26.95	0.88	-	2
Jun-26 58.00	14.05	-	-	-	26.26	0.85	-	1
Jun-26 64.00	9.45	-	-	-	24.18	0.73	-	25
Jun-26 68.00	6.79	-	-	-	22.80	0.62	-	51
Jun-26 70.00	5.56	-	-	-	22.11	0.56	-	50
Sep-26 56.00	15.96	-	-	-	26.58	0.87	-	25
Sep-26 58.00	14.31	-	-	-	25.98	0.84	-	1
Sep-26 60.00	12.74	-	-	-	25.38	0.80	-	25
Dec-26 70.00	6.74	-	-	-	22.45	0.56	-	20
Mar-27 56.00	16.54	-	-	-	26.37	0.83	-	25
Jun-27 54.00	18.48	-	-	-	26.81	0.84	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 54.00	-	-	-	-	32.60	-	-	4
Oct-25 56.00	-	-	-	-	31.29	-	-	50
Oct-25 58.00	-	-	-	-	29.98	-	-	50
Oct-25 62.00	-	-	-	-	27.37	-	-	25
Oct-25 64.00	0.01	-	-	-	26.06	-0.01	-	1
Oct-25 66.00	0.07	-	-	-	24.76	-0.05	-	52
Oct-25 70.00	0.84	0.56	0.56	0.56	22.14	-0.43	1	3
Oct-25 72.00	1.99	-	-	-	21.60	-0.73	-	1
Nov-25 56.00	0.05	-	-	-	31.73	-0.02	-	1
Nov-25 58.00	0.09	-	-	-	30.46	-0.03	-	2
Nov-25 60.00	0.17	-	-	-	29.18	-0.05	-	25
Nov-25 62.00	0.29	-	-	-	27.90	-0.09	-	1
Nov-25 64.00	0.49	-	-	-	26.62	-0.14	-	2
Nov-25 66.00	0.81	-	-	-	25.34	-0.22	-	1
Nov-25 70.00	1.99	1.80	1.80	1.80	22.79	-0.45	1	1
Dec-25 25.00	-	-	-	-	47.91	-	-	20
Dec-25 28.00	-	-	-	-	46.20	-	-	25
Dec-25 29.00	-	-	-	-	45.63	-	-	25
Dec-25 30.00	-	-	-	-	45.06	-	-	25
Dec-25 31.00	-	-	-	-	44.50	-	-	26
Dec-25 32.00	-	-	-	-	43.93	-	-	27
Dec-25 33.00	-	-	-	-	43.36	-	-	25
Dec-25 34.00	-	-	-	-	42.79	-	-	25
Dec-25 35.00	-	-	-	-	42.22	-	-	25
Dec-25 36.00	-	-	-	-	41.66	-	-	25
Dec-25 37.00	-	-	-	-	41.09	-	-	25
Dec-25 38.00	-	-	-	-	40.52	-	-	27
Dec-25 41.00	-	-	-	-	38.81	-	-	60
Dec-25 42.00	-	-	-	-	38.25	-	-	50
Dec-25 43.00	-	-	-	-	37.68	-	-	50
Dec-25 44.00	0.01	-	-	-	37.11	-	-	26
Dec-25 46.00	0.01	-	-	-	35.97	-	-	29
Dec-25 47.00	0.01	-	-	-	35.41	-	-	200
Dec-25 48.00	0.02	-	-	-	34.84	-0.01	-	56
Dec-25 49.00	0.03	-	-	-	34.27	-0.01	-	25
Dec-25 50.00	0.03	-	-	-	33.70	-0.01	-	15
Dec-25 54.00	0.10	-	-	-	31.43	-0.02	-	9
Dec-25 56.00	0.15	-	-	-	30.29	-0.04	-	9
Dec-25 58.00	0.24	-	-	-	29.16	-0.06	-	55
Dec-25 60.00	0.38	-	-	-	28.02	-0.09	-	26
Dec-25 62.00	0.57	-	-	-	26.88	-0.13	-	30
Dec-25 66.00	1.23	-	-	-	24.61	-0.25	-	2
Dec-25 68.00	1.78	-	-	-	23.47	-0.34	-	1
Mar-26 28.00	-	-	-	-	38.29	-	-	25
Mar-26 29.00	-	-	-	-	37.87	-	-	25
Mar-26 31.00	-	-	-	-	37.05	-	-	25
Mar-26 32.00	-	-	-	-	36.64	-	-	25
Mar-26 33.00	-	-	-	-	36.23	-	-	25
Mar-26 34.00	-	-	-	-	35.81	-	-	25
Mar-26 39.00	0.02	-	-	-	33.75	-	-	60
Mar-26 44.00	0.06	-	-	-	31.70	-0.01	-	38
Mar-26 45.00	0.07	-	-	-	31.28	-0.01	-	25
Mar-26 46.00	0.08	-	-	-	30.87	-0.01	-	50
Mar-26 47.00	0.10	-	-	-	30.46	-0.02	-	3
Mar-26 48.00	0.13	-	-	-	30.05	-0.02	-	25
Mar-26 49.00	0.16	-	-	-	29.64	-0.03	-	27
Mar-26 54.00	0.38	-	-	-	27.58	-0.06	-	1
Mar-26 56.00	0.54	-	-	-	26.75	-0.09	-	29
Mar-26 58.00	0.74	-	-	-	25.93	-0.11	-	5
Mar-26 60.00	1.00	-	-	-	25.10	-0.15	-	100
Mar-26 66.00	2.29	-	-	-	22.63	-0.31	-	2
Mar-26 70.00	3.71	-	-	-	20.98	-0.46	-	1
Jun-26 30.00	0.01	-	-	-	35.05	-	-	25
Jun-26 31.00	0.01	-	-	-	34.71	-	-	25
Jun-26 34.00	0.02	-	-	-	33.67	-	-	10
Jun-26 41.00	0.09	-	-	-	31.25	-0.01	-	25
Jun-26 42.00	0.11	-	-	-	30.91	-0.02	-	25
Jun-26 43.00	0.14	-	-	-	30.56	-0.02	-	25
Jun-26 44.00	0.17	-	-	-	30.22	-0.02	-	25
Jun-26 45.00	0.19	-	-	-	29.87	-0.03	-	26
Jun-26 49.00	0.37	-	-	-	28.49	-0.05	-	50
Jun-26 50.00	0.42	-	-	-	28.14	-0.05	-	50
Jun-26 52.00	0.59	-	-	-	27.45	-0.07	-	50
Jun-26 54.00	0.75	-	-	-	26.76	-0.09	-	50
Jun-26 56.00	1.00	-	-	-	26.07	-0.12	-	51
Jun-26 60.00	1.63	-	-	-	24.68	-0.19	-	50
Jun-26 62.00	2.02	-	-	-	23.99	-0.23	-	25
Sep-26 50.00	0.78	-	-	-	26.94	-0.08	-	25
Sep-26 52.00	1.01	-	-	-	26.34	-0.11	-	50
Sep-26 54.00	1.28	-	-	-	25.74	-0.13	-	50
Sep-26 56.00	1.60	-	-	-	25.15	-0.16	-	50
Sep-26 66.00	4.28	-	-	-	22.16	-0.37	-	25
Sep-26 68.00	5.03	-	-	-	21.57	-0.42	-	25
Sep-26 70.00	5.97	-	-	-	20.97	-0.48	-	25
Sep-26 80.00	12.38	12.18	12.18	12.18	19.62	-0.75	25	25
Sep-26 84.00	15.59	15.31	15.31	15.31	19.11	-0.83	25	25
Dec-26 23.00	-	-	-	-	33.87	-	-	201
Dec-26 24.00	0.01	-	-	-	33.59	-	-	25
Dec-26 25.00	0.01	-	-	-	33.31	-	-	25
Dec-26 27.00	0.02	-	-	-	32.75	-	-	25
Dec-26 28.00	0.02	-	-	-	32.47	-	-	75
Dec-26 29.00	0.03	-	-	-	32.20	-	-	75
Dec-26 30.00	0.04	-	-	-	31.92	-	-	17
Dec-26 33.00	0.08	-	-	-	31.08	-0.01	-	6
Dec-26 34.00	0.09	-	-	-	30.80	-0.01	-	25
Dec-26 35.00	0.11	-	-	-	30.52	-0.01	-	200
Dec-26 60.00	2.85	-	-	-	23.54	-0.24	-	20
Jun-27 22.00	0.01	-	-	-	32.51	-	-	360
Jun-27 24.00	0.02	-	-	-	31.99	-	-	85
Jun-27 28.00	0.07	-	-	-	30.97	-0.01	-	2
Jun-27 33.00	0.18	-	-	-	29.69	-0.02	-	2
Dec-27 50.00	2.12	-	-	-	24.33	-0.15	-	10

	Previous Close	22.69		07/10/25
	AENA Close	22.75		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	0.20	-	-	-	20.15	0.38	-	20
Oct-25 24.00	0.02	-	-	-	19.94	0.06	-	10
Oct-25 25.00	-	-	-	-	19.74	-	-	60
Oct-25 27.00	-	-	-	-	19.33	-	-	10
Nov-25 23.00	0.56	-	-	-	20.22	0.47	-	10
Nov-25 24.00	0.23	-	-	-	19.99	0.25	-	5
Dec-25 21.00	2.05	-	-	-	21.17	0.83	-	10
Dec-25 22.00	1.29	-	-	-	20.08	0.68	-	10
Dec-25 25.00	0.14	-	-	-	18.74	0.15	-	6
Mar-26 22.00	1.67	-	-	-	19.02	0.65	-	9
Mar-26 23.00	1.09	-	-	-	18.17	0.52	-	7
Mar-26 26.00	0.20	-	-	-	17.25	0.15	-	70
Jun-26 23.00	1.20	-	-	-	18.31	0.52	-	10
Sep-26 23.00	1.40	-	-	-	19.21	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	0.06	-	-	-	19.59	-0.14	-	1
Oct-25 23.00	0.42	0.51	0.51	0.49	18.83	-0.63	3	2
Oct-25 24.00	1.26	-	-	-	18.62	-0.96	1	2
Nov-25 22.00	0.32	-	-	-	20.20	-0.30	-	10
Nov-25 23.00	0.73	-	-	-	19.39	-0.54	-	2
Dec-25 15.50	-	-	-	-	26.28	-	-	50
Dec-25 20.00	0.08	-	-	-	21.40	-0.08	-	50
Dec-25 21.00	0.19	-	-	-	20.32	-0.17	-	10
Dec-25 22.00	0.43	0.44	0.44	0.44	19.23	-0.32	3	12
Dec-25 23.00	0.85	-	-	-	18.36	-0.52	-	19
Dec-25 24.00	1.49	-	-	-	18.13	-0.73	-	1
Mar-26 19.00	0.13	-	-	-	21.10	-0.08	-	1
Mar-26 20.00	0.24	0.30	0.30	0.30	20.07	-0.14	1	252
Mar-26 21.00	0.41	-	-	-	19.04	-0.23	-	2
Mar-26 28.00	5.25	-	-	-	15.63	-1.00	-	16
Jun-26 19.00	0.31	-	-	-	18.96	-0.16	-	1
Jun-26 19.50	0.41	-	-	-	18.59	-0.20	-	6
Jun-26 20.00	0.52	-	-	-	18.21	-0.25	-	6
Jun-26 21.00	0.83	-	-	-	17.47	-0.35	-	1
Jun-26 22.00	1.24	-	-	-	16.72	-0.48	-	5
Jun-26 23.00	1.79	-	-	-	16.08	-0.61	-	20
Sep-26 18.50	0.34	-	-	-	19.07	-0.15	-	2
Sep-26 23.00	1.99	-	-	-	16.70	-0.58	-	6

	Previous Close	12.00		07/10/25
	ALMIRALL Close	11.78		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	0.09	-	-	-	21.63	0.31	-	10
Dec-25 11.00	0.98	-	-	-	22.07	0.78	-	55
Dec-25 12.50	0.20	-	-	-	21.35	0.30	-	13
Dec-25 13.00	0.10	-	-	-	20.92	0.17	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	0.01	-	-	-	23.26	-0.02	-	45

	Previous Close	68.20		07/10/25
	AMADEUS Close	67.96		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 68.00	0.96	-	-	-	21.25	0.51	-	5
Oct-25 70.00	0.26	-	-	-	20.80	0.20	-	9
Oct-25 72.00	0.04	-	-	-	20.35	0.05	-	5
Oct-25 74.00	-	-	-	-	19.90	-	-	14
Oct-25 76.00	-	-	-	-	19.45	-	-	510
Oct-25 78.00	-	-	-	-	18.99	-	-	490
Oct-25 80.00	-	-	-	-	18.54	-	-	1
Nov-25 70.00	1.37	-	-	-	22.36	0.38	-	4
Nov-25 72.00	0.76	-	-	-	21.93	0.25	-	3
Nov-25 74.00	0.37	-	-	-	21.50	0.14	-	648
Nov-25 76.00	0.17	-	-	-	21.06	0.08	-	520
Nov-25 78.00	0.06	-	-	-	20.63	0.03	-	10
Dec-25 60.00	8.96	-	-	-	29.70	0.85	-	25
Dec-25 64.00	5.61	-	-	-	25.82	0.73	-	35
Dec-25 66.00	4.10	-	-	-	23.87	0.64	-	25
Dec-25 68.00	2.78	-	-	-	21.96	0.53	-	40
Dec-25 70.00	1.88	-	-	-	21.64	0.41	-	268
Dec-25 72.00	1.20	-	-	-	21.32	0.30	-	418
Dec-25 74.00	0.72	0.72	0.72	0.72	20.99	0.21	10	690
Dec-25 76.00	0.41	-	-	-	20.67	0.13	-	56
Dec-25 78.00	0.21	-	-	-	20.34	0.08	-	50
Dec-25 80.00	0.10	-	-	-	20.02	0.04	-	58
Dec-25 82.00	0.05	-	-	-	19.70	0.02	-	180
Dec-25 84.00	0.02	-	-	-	19.37	0.01	-	86
Dec-25 86.00	0.01	-	-	-	19.05	-	-	80
Dec-25 88.00	-	-	-	-	18.73	-	-	75
Mar-26 49.00	19.55	-	-	-	34.41	0.95	-	50
Mar-26 50.00	18.62	-	-	-	33.76	0.94	-	100
Mar-26 72.00	2.34	-	-	-	21.33	0.38	-	8
Mar-26 80.00	0.55	-	-	-	19.91	0.13	-	25
Mar-26 82.00	0.34	-	-	-	19.56	0.09	-	3
Mar-26 84.00	0.20	-	-	-	19.21	0.06	-	64
Mar-26 86.00	0.12	-	-	-	18.85	0.04	-	50
Mar-26 88.00	0.07	-	-	-	18.50	0.02	-	25
Jun-26 64.00	7.73	-	-	-	24.31	0.66	-	1
Jun-26 76.00	2.08	-	-	-	20.78	0.30	-	25
Jun-26 80.00	1.18	-	-	-	20.13	0.20	-	8
Jun-26 84.00	0.61	-	-	-	19.48	0.12	-	1
Jun-26 88.00	0.27	-	-	-	18.84	0.06	-	25
Jun-26 90.00	0.19	-	-	-	18.51	0.04	-	25
Dec-26 58.00	13.45	-	-	-	27.87	0.76	-	25
Dec-26 64.00	9.36	-	-	-	25.54	0.64	-	25
Dec-26 66.00	8.10	-	-	-	24.77	0.60	-	50
Dec-26 72.00	5.17	-	-	-	23.34	0.46	-	25
Jun-27 52.00	18.75	-	-	-	29.45	0.82	-	25
Jun-27 58.00	14.43	-	-	-	27.48	0.74	-	25
Jun-27 62.00	11.81	-	-	-	26.17	0.67	-	50
Jun-27 66.00	9.34	-	-	-	24.85	0.60	-	25
Jun-27 68.00	8.31	-	-	-	24.20	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 49.00	-	-	-	-	43.96	-	-	4
Oct-25 52.00	-	-	-	-	40.43	-	-	3
Oct-25 56.00	-	-	-	-	35.72	-	-	2
Oct-25 60.00	0.01	-	-	-	31.01	-0.01	-	2
Oct-25 62.00	0.03	-	-	-	28.66	-0.02	-	1
Oct-25 64.00	0.11	-	-	-	26.30	-0.08	-	30
Oct-25 66.00	0.36	-	-	-	23.95	-0.22	-	76
Oct-25 68.00	0.98	-	-	-	21.63	-0.49	-	1
Oct-25 70.00	2.29	-	-	-	21.18	-0.80	-	75
Nov-25 47.00	0.03	-	-	-	44.52	-0.01	-	14
Nov-25 52.00	0.08	-	-	-	39.10	-0.02	-	1
Nov-25 54.00	0.12	-	-	-	36.93	-0.03	-	5,000
Nov-25 60.00	0.40	0.41	0.41	0.41	30.43	-0.11	2	3
Nov-25 62.00	0.60	-	-	-	28.26	-0.16	-	1
Nov-25 64.00	0.91	-	-	-	26.09	-0.24	-	2
Nov-25 66.00	1.36	-	-	-	23.92	-0.34	-	5,010
Dec-25 39.00	0.02	-	-	-	48.87	-	-	25
Dec-25 40.00	0.02	-	-	-	47.90	-	-	25
Dec-25 44.00	0.05	-	-	-	44.02	-0.01	-	25
Dec-25 45.00	0.06	-	-	-	43.05	-0.01	-	27
Dec-25 46.00	0.07	-	-	-	42.08	-0.01	-	25
Dec-25 47.00	0.08	-	-	-	41.11	-0.02	-	25
Dec-25 48.00	0.10	-	-	-	40.13	-0.02	-	50
Dec-25 49.00	0.12	-	-	-	39.16	-0.02	-	25
Dec-25 50.00	0.14	-	-	-	38.19	-0.03	-	501
Dec-25 52.00	0.19	-	-	-	36.25	-0.04	-	30
Dec-25 54.00	0.26	-	-	-	34.31	-0.06	-	25
Dec-25 56.00	0.37	-	-	-	32.37	-0.08	-	50
Dec-25 58.00	0.49	-	-	-	30.42	-0.10	-	125
Dec-25 60.00	0.69	-	-	-	28.48	-0.14	-	185
Dec-25 62.00	0.94	-	-	-	26.54	-0.20	-	94
Dec-25 64.00	1.28	-	-	-	24.60	-0.26	-	272
Dec-25 66.00	1.75	-	-	-	22.65	-0.36	-	134
Dec-25 68.00	2.43	-	-	-	20.74	-0.47	-	52
Dec-25 70.00	3.54	-	-	-	20.42	-0.60	-	26
Dec-25 72.00	4.89	-	-	-	20.10	-0.72	-	2
Dec-25 74.00	6.45	-	-	-	19.77	-0.82	-	25
Mar-26 44.00	0.19	-	-	-	36.20	-0.03	-	1
Mar-26 46.00	0.26	-	-	-	34.90	-0.04	-	25
Mar-26 50.00	0.45	-	-	-	32.29	-0.06	-	101
Mar-26 60.00	1.54	-	-	-	25.76	-0.21	-	5
Mar-26 68.00	3.77	-	-	-	20.56	-0.48	-	1
Mar-26 70.00	4.83	-	-	-	20.21	-0.57	-	4
Mar-26 72.00	6.10	-	-	-	19.86	-0.65	-	5
Jun-26 39.00	0.22	-	-	-	36.93	-0.02	-	10
Jun-26 50.00	0.81	-	-	-	30.72	-0.09	-	53
Jun-26 52.00	1.02	-	-	-	29.59	-0.11	-	77
Jun-26 54.00	1.24	-	-	-	28.46	-0.14	-	25
Jun-26 56.00	1.51	-	-	-	27.34	-0.16	-	75
Jun-26 58.00	1.84	-	-	-	26.21	-0.20	-	25
Jun-26 60.00	2.19	-	-	-	25.08	-0.24	-	100
Jun-26 62.00	2.68	-	-	-	23.95	-0.28	-	49
Jun-26 64.00	3.17	-	-	-	22.82	-0.34	-	28
Jun-26 70.00	5.62	-	-	-	20.26	-0.54	-	2
Jun-26 74.00	8.10	-	-	-	19.61	-0.68	-	6
Sep-26 64.00	4.12	-	-	-	22.48	-0.36	-	25
Sep-26 66.00	4.79	-	-	-	21.56	-0.42	-	25
Sep-26 68.00	5.63	-	-	-	20.66	-0.48	-	25
Sep-26 70.00	6.67	-	-	-	20.36	-0.54	-	25
Sep-26 74.00	9.13	-	-	-	19.75	-0.65	-	5
Dec-26 50.00	1.49	-	-	-	28.23	-0.13	-	1
Dec-26 62.00	4.06	-	-	-	23.58	-0.32	-	2
Dec-26 68.00	6.32	-	-	-	21.26	-0.47	-	1
Jun-27 44.00	1.16	-	-	-	28.52	-0.09	-	2

	Previous Close	33.53		07/10/25
	ARCELORMITTAL Close	33.14		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	5.17	-	-	-	47.49	0.99	-	20
Oct-25 30.00	3.26	-	-	-	45.80	0.91	-	4
Oct-25 31.00	2.40	-	-	-	44.96	0.83	-	1
Oct-25 36.00	0.13	-	-	-	40.85	0.12	-	4
Nov-25 29.00	4.61	-	-	-	42.95	0.84	-	6
Nov-25 31.00	3.10	-	-	-	41.06	0.71	-	4
Nov-25 32.00	2.44	-	-	-	40.12	0.63	-	2
Dec-25 21.00	12.19	-	-	-	47.81	0.99	-	2
Dec-25 24.00	9.27	-	-	-	45.12	0.97	-	4
Dec-25 26.00	7.40	-	-	-	43.33	0.92	-	1
Dec-25 27.00	6.51	-	-	-	42.44	0.89	-	2
Dec-25 28.00	5.65	-	-	-	41.54	0.85	-	9
Dec-25 29.00	4.86	-	-	-	40.65	0.80	-	7
Dec-25 30.00	4.10	-	-	-	39.75	0.75	-	5
Dec-25 31.00	3.41	-	-	-	38.86	0.68	-	7
Dec-25 32.00	2.79	-	-	-	37.96	0.61	-	51
Dec-25 34.00	1.77	-	-	-	36.76	0.47	-	15
Mar-26 27.00	7.16	-	-	-	39.64	0.82	-	5
Mar-26 35.00	2.35	-	-	-	34.88	0.46	-	10
Jun-26 19.50	13.87	-	-	-	42.22	0.96	-	1
Jun-26 24.00	9.95	-	-	-	39.73	0.88	-	1
Jun-26 26.00	8.38	-	-	-	38.62	0.82	-	11
Jun-26 29.00	6.25	-	-	-	36.96	0.73	-	6
Jun-26 30.00	5.58	-	-	-	36.41	0.69	-	3
Sep-26 25.00	9.49	-	-	-	37.71	0.83	-	1
Sep-26 27.00	8.03	-	-	-	36.85	0.78	-	1
Sep-26 32.00	5.02	-	-	-	34.68	0.61	-	10
Sep-26 35.00	3.68	-	-	-	34.02	0.51	-	10
Dec-29 30.00	9.97	-	-	-	33.32	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	-	-	-	-	46.42	-	-	4
Oct-25 29.00	0.03	-	-	-	44.73	-0.03	-	3
Oct-25 30.00	0.09	-	-	-	43.88	-0.08	-	1
Oct-25 31.00	0.22	-	-	-	43.04	-0.16	-	3
Oct-25 32.00	0.45	-	-	-	42.19	-0.29	-	1
Nov-25 26.00	0.12	-	-	-	43.57	-0.05	-	4
Nov-25 27.00	0.19	-	-	-	42.63	-0.08	-	2
Nov-25 28.00	0.30	-	-	-	41.68	-0.12	-	1
Nov-25 29.00	0.45	-	-	-	40.73	-0.17	-	2
Nov-25 30.00	0.66	-	-	-	39.79	-0.23	-	10
Dec-25 15.50	-	-	-	-	50.86	-	-	4
Dec-25 20.00	0.01	-	-	-	46.83	-0.01	-	1
Dec-25 21.00	0.03	-	-	-	45.94	-0.01	-	3
Dec-25 22.00	0.04	-	-	-	45.04	-0.02	-	1
Dec-25 23.00	0.07	-	-	-	44.15	-0.03	-	14
Dec-25 26.00	0.26	-	-	-	41.46	-0.08	-	99
Dec-25 31.00	1.26	-	-	-	36.99	-0.32	-	1
Mar-26 23.00	0.32	-	-	-	40.81	-0.07	-	8
Mar-26 24.00	0.42	-	-	-	40.12	-0.09	-	3
Mar-26 25.00	0.56	-	-	-	39.44	-0.12	-	2
Mar-26 26.00	0.71	-	-	-	38.75	-0.14	-	5
Mar-26 28.00	1.14	-	-	-	37.39	-0.21	-	3
Jun-26 22.00	0.45	-	-	-	39.26	-0.08	-	5
Jun-26 25.00	0.90	-	-	-	37.60	-0.15	-	1
Jun-26 29.00	1.96	-	-	-	35.39	-0.28	-	10
Sep-26 24.00	0.95	-	-	-	36.48	-0.14	-	1
Sep-26 32.00	3.56	-	-	-	33.02	-0.39	-	10

	Previous Close	5.64		07/10/25
	ATRESMEDIA Close	5.61		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.62	-	-	-	24.94	1.00	-	1
Dec-25 5.50	0.27	-	-	-	21.08	0.62	-	4
Mar-26 5.75	0.20	-	-	-	20.50	0.43	-	2
Jun-26 3.00	2.62	-	-	-	23.19	1.00	-	1
Jun-26 6.25	0.14	-	-	-	22.22	0.27	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.96	-0.01	-	10
Nov-25 5.00	-	-	-	-	17.45	-0.03	-	20
Dec-25 4.90	0.02	-	-	-	17.74	-0.08	-	2
Dec-25 5.00	0.03	-	-	-	17.58	-0.13	-	10
Dec-25 5.50	0.19	-	-	-	16.81	-0.53	-	4
Dec-25 6.25	0.80	-	-	-	15.80	-0.97	-	20
Mar-26 5.75	0.42	-	-	-	17.14	-0.66	-	1
Sep-26 4.80	0.23	-	-	-	21.89	-0.29	-	4

	Previous Close	3.31		07/10/25
	B.SABADELL Close	3.28		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.00	0.28	-	-	-	28.56	0.97	-	20
Oct-25 3.30	0.05	-	-	-	27.64	0.45	-	1
Nov-25 3.30	0.12	-	-	-	27.22	0.50	-	1
Dec-25 2.90	0.42	-	-	-	27.90	0.86	-	10
Dec-25 3.00	0.34	-	-	-	27.65	0.79	-	2
Dec-25 3.20	0.21	-	-	-	27.16	0.61	-	15
Dec-25 3.30	0.15	-	-	-	26.95	0.51	-	2
Dec-25 3.40	0.11	-	-	-	26.85	0.41	-	32
Dec-25 3.60	0.05	-	-	-	26.65	0.24	-	1
Mar-26 3.00	0.38	-	-	-	28.31	0.72	-	8
Mar-26 3.30	0.22	-	-	-	27.86	0.51	-	10
Jun-26 2.00	1.28	-	-	-	30.34	1.00	-	1
Jun-26 3.20	0.31	-	-	-	29.12	0.57	-	15
Jun-26 3.30	0.26	-	-	-	29.02	0.51	-	6
Jun-26 3.40	0.22	-	-	-	28.93	0.46	-	12
Jun-26 3.60	0.16	-	-	-	28.74	0.35	-	4
Jun-26 3.70	0.13	-	-	-	28.65	0.31	-	5
Jun-26 3.80	0.11	-	-	-	28.56	0.27	-	5
Sep-26 3.80	0.18	-	-	-	31.78	0.33	-	10
Sep-26 3.90	0.16	-	-	-	31.72	0.30	-	5
Sep-26 4.00	0.13	-	-	-	31.66	0.27	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.80	-	-	-	-	24.65	-	-	2
Oct-25 3.20	0.02	-	-	-	23.34	-0.26	-	20
Oct-25 3.30	0.06	-	-	-	23.08	-0.57	-	1
Nov-25 2.90	0.01	-	-	-	24.00	-0.06	-	1
Nov-25 3.00	0.02	-	-	-	23.68	-0.13	-	4
Nov-25 3.10	0.04	-	-	-	23.35	-0.23	-	1
Nov-25 3.20	0.07	-	-	-	23.02	-0.36	-	2
Nov-25 3.30	0.12	-	-	-	22.76	-0.51	-	1
Dec-25 1.60	-	-	-	-	25.93	-	-	10,000
Dec-25 2.20	-	-	-	-	24.47	-	-	5,248
Dec-25 2.30	-	-	-	-	24.22	-	-	40
Dec-25 2.50	-	-	-	-	23.73	-	-	211
Dec-25 2.60	-	-	-	-	23.49	-0.01	-	424
Dec-25 2.70	-	-	-	-	23.24	-0.03	-	1
Dec-25 2.80	0.01	-	-	-	23.00	-0.05	-	17
Dec-25 2.90	0.02	-	-	-	22.76	-0.10	-	30
Dec-25 3.00	0.03	-	-	-	22.51	-0.17	-	27
Dec-25 3.10	0.05	-	-	-	22.27	-0.26	-	10
Dec-25 3.20	0.09	-	-	-	22.02	-0.38	-	22
Dec-25 3.30	0.14	-	-	-	21.81	-0.50	-	10
Dec-25 3.40	0.20	-	-	-	21.71	-0.62	-	100
Dec-25 3.50	0.27	-	-	-	21.61	-0.73	-	1
Mar-26 2.00	-	-	-	-	24.59	-	-	2
Mar-26 2.40	0.01	-	-	-	23.98	-0.03	-	1
Mar-26 2.50	0.01	-	-	-	23.82	-0.05	-	1
Mar-26 2.90	0.07	-	-	-	23.21	-0.22	-	1
Mar-26 3.00	0.10	-	-	-	23.06	-0.29	-	25
Mar-26 3.20	0.18	-	-	-	22.75	-0.45	-	1
Mar-26 3.30	0.24	-	-	-	22.61	-0.53	-	12
Mar-26 3.40	0.30	-	-	-	22.50	-0.61	-	4
Mar-26 3.50	0.36	-	-	-	22.39	-0.69	-	100
Jun-26 2.50	0.04	-	-	-	24.74	-0.10	-	1
Jun-26 2.60	0.05	-	-	-	24.64	-0.14	-	1
Jun-26 2.80	0.10	-	-	-	24.43	-0.24	-	1
Jun-26 3.00	0.17	-	-	-	24.23	-0.35	-	10
Jun-26 3.30	0.32	-	-	-	23.93	-0.54	-	200

	Previous Close	13.62		07/10/25
	BANKINTER Close	13.44		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.21	-	-	-	25.95	0.47	-	6
Oct-25 14.00	0.05	-	-	-	25.34	0.17	-	2
Nov-25 13.50	0.47	-	-	-	25.81	0.51	-	3
Dec-25 7.75	5.71	-	-	-	34.61	1.00	-	49
Dec-25 8.00	5.46	-	-	-	34.21	1.00	-	12
Dec-25 8.25	5.21	-	-	-	33.81	1.00	-	2
Dec-25 8.50	4.96	-	-	-	33.42	1.00	-	10
Dec-25 9.00	4.46	-	-	-	32.62	1.00	-	3
Dec-25 9.25	4.21	-	-	-	32.23	1.00	-	3
Dec-25 9.50	3.96	-	-	-	31.83	1.00	-	8
Dec-25 12.00	1.57	-	-	-	27.86	0.87	-	10
Dec-25 12.50	1.17	-	-	-	27.06	0.77	-	50
Dec-25 13.50	0.53	-	-	-	25.52	0.51	-	9
Dec-25 14.00	0.32	0.32	0.32	0.32	25.05	0.36	5	5
Dec-25 14.50	0.18	-	-	-	24.58	0.24	-	5
Mar-26 8.50	4.96	-	-	-	30.46	1.00	-	3
Mar-26 11.00	2.52	-	-	-	27.61	0.92	-	25
Mar-26 14.00	0.57	-	-	-	24.55	0.40	-	10
Jun-26 8.25	5.21	-	-	-	29.44	1.00	-	10
Jun-26 8.50	4.96	-	-	-	29.23	1.00	-	6
Jun-26 9.25	4.21	-	-	-	28.57	1.00	-	4
Jun-26 12.00	1.80	-	-	-	26.19	0.74	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	-	-	-	-	28.95	-	-	30
Oct-25 12.00	-	-	-	-	27.36	-0.01	-	19
Oct-25 12.50	0.01	-	-	-	26.56	-0.05	-	2
Oct-25 14.50	1.07	-	-	-	23.79	-0.98	-	5
Nov-25 12.00	0.07	-	-	-	27.86	-0.11	-	1
Dec-25 5.25	-	-	-	-	37.75	-	-	500
Dec-25 6.00	-	-	-	-	36.56	-	-	6
Dec-25 6.50	-	-	-	-	35.76	-	-	1,000
Dec-25 7.50	-	-	-	-	34.17	-	-	5
Dec-25 8.00	-	-	-	-	33.38	-	-	35
Dec-25 9.50	-	-	-	-	31.00	-0.01	-	10
Dec-25 10.00	0.01	-	-	-	30.20	-0.02	-	110
Dec-25 10.50	0.03	-	-	-	29.41	-0.04	-	19
Dec-25 11.00	0.06	-	-	-	28.62	-0.07	-	3
Dec-25 11.50	0.11	-	-	-	27.82	-0.13	-	50
Dec-25 12.00	0.20	-	-	-	27.03	-0.20	-	4
Mar-26 5.50	-	-	-	-	32.41	-	-	3
Mar-26 8.00	-	-	-	-	29.55	-	-	2
Mar-26 8.50	0.01	-	-	-	28.98	-0.01	-	10
Mar-26 9.00	0.02	-	-	-	28.41	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	27.84	-0.03	-	4
Mar-26 11.00	0.16	-	-	-	26.13	-0.13	-	19
Mar-26 12.00	0.37	-	-	-	24.99	-0.25	-	240
Jun-26 7.75	0.01	-	-	-	28.53	-0.01	-	5
Jun-26 11.00	0.29	-	-	-	25.70	-0.18	-	20
Jun-26 11.50	0.41	-	-	-	25.27	-0.23	-	10
Jun-27 11.00	0.91	-	-	-	27.35	-0.28	-	222
Jun-27 12.50	1.57	-	-	-	26.79	-0.41	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.90	-	-	-	36.99	1.00	-	51

	Previous Close	16.18		07/10/25
	BBVA Close	16.06		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.50	0.59	0.62	0.62	0.62	35.51	0.87	1	2
Oct-25 w2 16.50	0.05	-	-	-	32.40	0.18	-	9
Oct-25 11.00	5.06	-	-	-	54.68	1.00	-	300
Oct-25 12.00	4.06	-	-	-	50.30	1.00	-	151
Oct-25 12.50	3.56	-	-	-	48.11	1.00	-	1
Oct-25 13.00	3.06	-	-	-	45.92	1.00	-	150
Oct-25 13.50	2.57	-	-	-	43.73	0.99	-	1
Oct-25 14.00	2.07	-	-	-	41.54	0.98	-	302
Oct-25 14.50	1.59	-	-	-	39.35	0.94	-	151
Oct-25 15.00	1.13	-	-	-	37.16	0.87	-	161
Oct-25 15.50	0.71	-	-	-	34.97	0.74	-	6
Oct-25 16.00	0.38	-	-	-	32.78	0.54	-	5,768
Oct-25 16.50	0.17	-	-	-	32.24	0.32	-	5,468
Oct-25 17.00	0.06	-	-	-	31.91	0.15	-	60
Oct-25 17.50	0.02	-	-	-	31.58	0.05	-	40
Oct-25 18.00	-	-	-	-	31.25	0.01	-	10
Oct-25 w4 16.50	0.26	-	-	-	31.01	0.36	-	10
Oct-25 w5 17.50	0.09	0.08	0.08	0.08	29.90	0.14	10	10
Nov-25 16.50	0.44	-	-	-	30.93	0.40	-	5
Nov-25 17.00	0.28	-	-	-	30.78	0.29	-	41
Nov-25 17.50	0.17	-	-	-	30.62	0.20	-	43
Nov-25 18.00	0.10	-	-	-	30.46	0.13	-	30
Nov-25 18.50	0.06	0.07	0.07	0.07	30.31	0.08	3	10
Dec-25 7.50	8.57	-	-	-	62.81	1.00	-	50
Dec-25 7.75	8.32	-	-	-	61.86	1.00	-	100
Dec-25 8.00	8.07	-	-	-	60.90	1.00	-	14
Dec-25 8.50	7.57	-	-	-	58.99	1.00	-	1
Dec-25 8.75	7.32	-	-	-	58.04	1.00	-	105
Dec-25 9.00	7.07	-	-	-	57.08	1.00	-	2
Dec-25 9.25	6.82	-	-	-	56.13	1.00	-	102
Dec-25 9.50	6.57	-	-	-	55.17	1.00	-	152
Dec-25 9.75	6.32	-	-	-	54.22	1.00	-	161
Dec-25 10.00	6.07	-	-	-	53.26	1.00	-	25
Dec-25 10.50	5.58	-	-	-	51.35	0.99	-	2,101
Dec-25 11.00	5.08	-	-	-	49.44	0.99	-	10,121
Dec-25 11.50	4.59	-	-	-	47.53	0.98	-	408
Dec-25 12.00	4.10	-	-	-	45.62	0.97	-	10,257
Dec-25 12.50	3.62	-	-	-	43.71	0.95	-	688
Dec-25 13.00	3.15	-	-	-	41.80	0.93	-	5,206
Dec-25 13.50	2.69	-	-	-	39.89	0.89	-	11,010
Dec-25 14.00	2.25	-	-	-	37.98	0.84	-	200,175
Dec-25 14.50	1.83	-	-	-	36.07	0.78	-	32,036
Dec-25 15.00	1.44	-	-	-	34.16	0.71	-	20,222
Dec-25 15.50	1.10	-	-	-	32.25	0.62	-	78
Dec-25 16.00	0.79	0.86	0.86	0.86	30.34	0.52	1	235
Dec-25 16.50	0.57	-	-	-	30.06	0.41	-	7,726
Dec-25 17.00	0.41	-	-	-	29.97	0.32	-	217
Dec-25 17.50	0.29	-	-	-	29.89	0.25	-	492
Dec-25 18.00	0.20	-	-	-	29.81	0.18	-	40
Dec-25 18.50	0.13	-	-	-	29.72	0.13	-	20
Dec-25 19.00	0.08	-	-	-	29.64	0.09	-	10
Dec-25 19.50	0.06	0.07	0.07	0.07	29.56	0.06	3	3
Dec-25 21.00	0.01	-	-	-	29.31	0.02	-	1
Mar-26 7.25	8.82	-	-	-	53.51	1.00	-	6
Mar-26 8.25	7.82	-	-	-	50.79	1.00	-	1
Mar-26 9.00	7.07	-	-	-	48.75	1.00	-	3,205
Mar-26 9.25	6.82	-	-	-	48.07	1.00	-	325
Mar-26 9.50	6.57	-	-	-	47.39	0.99	-	25
Mar-26 10.00	6.08	-	-	-	46.03	0.99	-	26
Mar-26 10.50	5.60	-	-	-	44.67	0.98	-	75
Mar-26 11.00	5.11	-	-	-	43.31	0.96	-	126
Mar-26 11.50	4.65	-	-	-	41.95	0.94	-	175
Mar-26 12.00	4.19	-	-	-	40.59	0.91	-	4,014
Mar-26 12.50	3.74	-	-	-	39.23	0.88	-	614
Mar-26 13.00	3.32	-	-	-	37.87	0.84	-	465
Mar-26 13.50	2.91	-	-	-	36.51	0.80	-	450
Mar-26 14.00	2.53	-	-	-	35.15	0.75	-	1,390
Mar-26 14.50	2.16	-	-	-	33.79	0.70	-	150
Mar-26 15.00	1.82	-	-	-	32.43	0.65	-	32
Mar-26 15.50	1.50	-	-	-	31.07	0.59	-	200
Mar-26 16.00	1.20	-	-	-	29.71	0.52	-	550
Mar-26 16.50	0.99	-	-	-	29.47	0.46	-	190
Mar-26 17.00	0.81	-	-	-	29.36	0.40	-	69
Mar-26 18.00	0.53	-	-	-	29.16	0.29	-	190
Jun-26 7.75	8.32	-	-	-	50.98	1.00	-	150
Jun-26 8.25	7.82	-	-	-	49.67	1.00	-	150
Jun-26 8.50	7.57	-	-	-	49.01	1.00	-	150
Jun-26 8.75	7.32	-	-	-	48.36	1.00	-	300
Jun-26 9.00	7.07	-	-	-	47.71	1.00	-	350
Jun-26 9.25	6.82	-	-	-	47.05	0.99	-	225
Jun-26 9.50	6.57	-	-	-	46.40	0.99	-	225
Jun-26 9.75	6.33	-	-	-	45.74	0.99	-	150
Jun-26 10.00	6.09	-	-	-	45.09	0.98	-	25
Jun-26 10.50	5.61	-	-	-	43.78	0.96	-	50
Jun-26 11.00	5.14	-	-	-	42.47	0.94	-	129
Jun-26 11.50	4.69	-	-	-	41.17	0.91	-	2,900
Jun-26 12.00	4.25	-	-	-	39.86	0.88	-	450
Jun-26 12.50	3.83	-	-	-	38.55	0.85	-	350
Jun-26 13.00	3.42	-	-	-	37.24	0.81	-	340
Jun-26 14.00	2.65	-	-	-	34.63	0.73	-	8,000
Jun-26 14.50	2.30	-	-	-	33.32	0.68	-	650
Jun-26 15.00	1.96	-	-	-	32.01	0.64	-	151
Jun-26 15.50	1.65	-	-	-	30.70	0.58	-	2
Jun-26 16.00	1.36	-	-	-	29.39	0.53	-	7,500
Jun-26 17.00	0.97	-	-	-	29.07	0.42	-	10
Jun-26 17.50	0.80	-	-	-	28.98	0.37	-	1
Sep-26 8.50	7.57	-	-	-	44.91	1.00	-	450
Sep-26 8.75	7.32	-	-	-	44.39	1.00	-	300
Sep-26 9.00	7.07	-	-	-	43.88	0.99	-	650
Sep-26 9.25	6.83	-	-	-	43.37	0.99	-	600
Sep-26 9.50	6.58	-	-	-	42.85	0.99	-	700
Sep-26 9.75	6.34	-	-	-	42.34	0.98	-	500
Sep-26 10.00	6.10	-	-	-	41.83	0.97	-	325
Sep-26 10.50	5.63	-	-	-	40.80	0.95	-	75
Sep-26 11.00	5.17	-	-	-	39.77	0.92	-	50
Sep-26 11.50	4.75	-	-	-	38.74	0.89	-	75
Sep-26 12.50	3.91	-	-	-	36.69	0.82	-	200
Sep-26 13.00	3.54	-	-	-	35.66	0.79	-	75
Sep-26 13.50	3.17	-	-	-	34.63	0.75	-	75
Sep-26 14.00	2.81	-	-	-	33.60	0.71	-	75
Sep-26 14.50	2.49	-	-	-	32.58	0.67	-	75
Dec-26 8.75	7.32	-	-	-	43.14	1.00	-	150
Dec-26 9.00	7.07	-	-	-	42.70	1.00	-	5,150
Dec-26 9.75	6.34	-	-	-	41.38	0.98	-	25
Dec-26 10.00	6.09	-	-	-	40.94	0.97	-	36
Dec-26 10.50	5.63	-	-	-	40.05	0.95	-	4
Dec-26 11.00	5.19	-	-	-	39.17	0.92	-	50
Dec-26 11.50	4.75	-	-	-	38.29	0.88	-	1
Dec-26 12.00	4.35	-	-	-	37.41	0.85	-	175
Dec-26 12.50	3.96	-	-	-	36.52	0.81	-	26
Dec-26 13.00	3.59	-	-	-	35.64	0.77	-	25
Dec-26 16.00	1.74	-	-	-	30.35	0.53	-	4,000
Dec-26 16.50	1.53	-	-	-	30.09	0.49	-	50
Mar-27 10.00	6.10	-	-	-	39.47	0.97	-	25
Mar-27 11.50	4.80	-	-	-	37.07	0.86	-	150
Mar-27 12.00	4.41	-	-	-	36.27	0.82	-	25
Mar-27 13.00	3.68	-	-	-	34.67	0.76	-	1
Mar-27 16.00	1.89	-	-	-	29.88	0.54	-	415
Mar-27 16.50	1.67	-	-	-	29.60	0.50	-	250
Jun-27 8.25	7.82	-	-	-	41.98	1.00	-	16
Jun-27 8.50	7.57	-	-	-	41.60	1.00	-	100
Jun-27 9.00	7.07	-	-	-	40.84	1.00	-	25
Jun-27 11.50	4.81	-	-	-	37.05	0.86	-	25
Jun-27 12.00	4.43	-	-	-	36.30	0.82	-	150
Jun-27 12.50	4.06	-	-	-	35.54	0.79	-	25
Jun-27 13.00	3.72	-	-	-	34.78	0.76	-	1
Sep-27 11.50	4.88	-	-	-	36.91	0.84	-	150
Sep-27 12.00	4.51	-	-	-	36.16	0.81	-	150
Dec-27 6.75	9.31	-	-	-	44.19	1.00	-	300
Dec-27 7.00	9.06	-	-	-	43.82	1.00	-	150
Dec-27 7.25	8.81	-	-	-	43.44	1.00	-	150
Dec-27 7.50	8.56	-	-	-	43.07	1.00	-	150
Dec-27 7.75	8.31	-	-	-	42.69	1.00	-	150
Dec-27 10.00	6.12	-	-	-	39.33	0.96	-	7,543
Dec-27 11.00	5.28	-	-	-	37.84	0.86	-	150
Dec-27 11.50	4.90	-	-	-	37.09	0.83	-	26
Dec-27 13.50	3.55	-	-	-	34.10	0.71	-	150
Dec-27 15.00	2.69	-	-	-	31.86	0.61	-	75
Dec-27 16.00	2.17	-	-	-	30.36	0.54	-	6,000
Dec-27 20.00	1.00	-	-	-	28.72	0.32	-	1
Dec-29 15.00	3.45	-	-	-	34.79	0.63	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.00	-	-	-	-	38.15	-0.02	-	30
Oct-25 w2 15.50	0.04	-	-	-	35.73	-0.13	-	10
Oct-25 10.50	-	-	-	-	57.24	-	-	3
Oct-25 12.00	-	-	-	-	50.66	-	-	3
Oct-25 13.00	-	-	-	-	46.28	-	-	30
Oct-25 13.50	-	-	-	-	44.09	-0.01	-	4
Oct-25 14.00	0.01	-	-	-	41.90	-0.02	-	3
Oct-25 14.50	0.03	-	-	-	39.71	-0.06	-	117
Oct-25 15.00	0.07	0.06	0.06	0.06	37.52	-0.13	10	272
Oct-25 15.50	0.15	-	-	-	35.33	-0.26	-	3,520
Oct-25 16.00	0.32	-	-	-	33.14	-0.46	-	2,138
Oct-25 16.50	0.61	-	-	-	32.60	-0.68	-	11
Oct-25 17.00	1.00	-	-	-	32.27	-0.85	-	150
Oct-25 w4 16.00	0.41	-	-	-	31.62	-0.46	-	2
Oct-25 w4 16.50	0.69	-	-	-	31.12	-0.64	-	17
Oct-25 w5 14.50	0.11	0.17	0.17	0.13	37.36	-0.13	15	10
Nov-25 11.50	0.03	-	-	-	48.58	-0.03	-	10
Nov-25 12.50	0.07	-	-	-	44.39	-0.06	-	2
Nov-25 13.00	0.10	-	-	-	42.29	-0.09	-	1
Nov-25 13.50	0.14	-	-	-	40.20	-0.12	-	11
Nov-25 14.00	0.20	-	-	-	38.10	-0.17	-	122
Nov-25 14.50	0.29	-	-	-	36.00	-0.23	-	21
Nov-25 15.00	0.42	-	-	-	33.90	-0.32	-	125
Nov-25 15.50	0.58	-	-	-	31.81	-0.42	-	2
Nov-25 16.00	0.79	-	-	-	29.71	-0.54	-	20
Nov-25 16.50	1.10	-	-	-	29.34	-0.65	-	3
Nov-25 17.00	1.46	-	-	-	29.19	-0.75	-	150
Nov-25 17.50	1.87	-	-	-	29.03	-0.84	-	2
Dec-25 3.20	-	-	-	-	77.29	-	-	10
Dec-25 4.20	-	-	-	-	73.47	-	-	100
Dec-25 4.30	-	-	-	-	73.09	-	-	100
Dec-25 4.40	-	-	-	-	72.70	-	-	200
Dec-25 4.50	-	-	-	-	72.32	-	-	200
Dec-25 4.60	-	-	-	-	71.94	-	-	200
Dec-25 4.70	-	-	-	-	71.56	-	-	200
Dec-25 4.80	-	-	-	-	71.18	-	-	100
Dec-25 4.90	-	-	-	-	70.79	-	-	200
Dec-25 5.00	-	-	-	-	70.41	-	-	1,500
Dec-25 5.25	-	-	-	-	69.46	-	-	100
Dec-25 5.50	-	-	-	-	68.50	-	-	110
Dec-25 6.00	-	-	-	-	66.59	-	-	42
Dec-25 6.25	-	-	-	-	65.64	-	-	2,953
Dec-25 6.50	-	-	-	-	64.68	-	-	10
Dec-25 6.75	-	-	-	-	63.73	-	-	10
Dec-25 7.00	-	-	-	-	62.77	-	-	51,810
Dec-25 7.25	-	-	-	-	61.82	-	-	150
Dec-25 7.50	-	-	-	-	60.86	-	-	2,614
Dec-25 7.75	-	-	-	-	59.91	-	-	10
Dec-25 8.00	-	-	-	-	58.95	-	-	48,014
Dec-25 8.25	0.01	-	-	-	58.00	-	-	324
Dec-25 8.50	0.01	-	-	-	57.04	-0.01	-	61
Dec-25 8.75	0.01	-	-	-	56.09	-0.01	-	542
Dec-25 9.00	0.01	-	-	-	55.13	-0.01	-	55
Dec-25 9.25	0.01	-	-	-	54.18	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	53.22	-0.01	-	667
Dec-25 9.75	0.02	-	-	-	52.27	-0.01	-	152
Dec-25 10.00	0.02	-	-	-	51.31	-0.02	-	52,715
Dec-25 10.50	0.04	-	-	-	49.40	-0.03	-	260
Dec-25 11.00	0.05	-	-	-	47.49	-0.03	-	11,491
Dec-25 11.50	0.07	-	-	-	45.58	-0.05	-	37
Dec-25 12.00	0.10	-	-	-	43.67	-0.07	-	60,750
Dec-25 12.50	0.13	-	-	-	41.76	-0.09	-	320,000
Dec-25 13.00	0.18	-	-	-	39.85	-0.12	-	969
Dec-25 13.50	0.24	-	-	-	37.94	-0.16	-	11,225
Dec-25 14.00	0.32	0.30	0.30	0.30	36.03	-0.21	1	127
Dec-25 14.50	0.42	-	-	-	34.12	-0.26	-	205
Dec-25 15.00	0.55	-	-	-	32.21	-0.34	-	44
Dec-25 15.50	0.71	-	-	-	30.30	-0.42	-	316
Dec-25 16.00	0.92	0.95	0.95	0.95	28.39	-0.52	2	11
Dec-25 16.50	1.22	-	-	-	28.11	-0.62	-	2
Dec-25 17.00	1.57	-	-	-	28.02	-0.71	-	4
Dec-25 17.50	1.95	-	-	-	27.94	-0.78	-	1
Dec-25 18.00	2.37	-	-	-	27.86	-0.85	-	2
Mar-26 6.00	-	-	-	-	54.95	-	-	4
Mar-26 7.00	0.01	-	-	-	52.23	-0.01	-	2
Mar-26 7.25	0.01	-	-	-	51.55	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	50.87	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	49.51	-0.01	-	8,024
Mar-26 8.25	0.03	-	-	-	48.83	-0.01	-	103,000
Mar-26 8.50	0.04	-	-	-	48.15	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	47.47	-0.02	-	5
Mar-26 9.00	0.05	-	-	-	46.79	-0.02	-	237
Mar-26 9.25	0.06	-	-	-	46.11	-0.03	-	27
Mar-26 9.50	0.07	-	-	-	45.43	-0.03	-	225
Mar-26 9.75	0.08	-	-	-	44.75	-0.04	-	125
Mar-26 10.00	0.10	-	-	-	44.07	-0.04	-	210
Mar-26 10.50	0.12	-	-	-	42.71	-0.06	-	308
Mar-26 11.00	0.16	-	-	-	41.35	-0.07	-	6
Mar-26 11.50	0.20	-	-	-	39.99	-0.09	-	150
Mar-26 12.00	0.26	-	-	-	38.63	-0.11	-	4,010
Mar-26 12.50	0.32	-	-	-	37.27	-0.14	-	170
Mar-26 13.00	0.40	-	-	-	35.91	-0.17	-	768
Mar-26 13.50	0.49	-	-	-	34.55	-0.21	-	185
Mar-26 14.00	0.60	0.51	0.51	0.51	33.19	-0.25	2	306
Mar-26 15.00	0.88	-	-	-	30.47	-0.36	-	36
Mar-26 15.50	1.05	-	-	-	29.11	-0.42	-	1
Mar-26 16.00	1.26	-	-	-	27.75	-0.49	-	2
Jun-26 5.25	0.01	-	-	-	54.75	-	-	1
Jun-26 7.00	0.05	-	-	-	50.17	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	49.51	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	48.86	-0.02	-	14,802
Jun-26 7.75	0.08	-	-	-	48.21	-0.03	-	3,050
Jun-26 8.00	0.09	-	-	-	47.55	-0.03	-	4,593
Jun-26 8.50	0.12	-	-	-	46.24	-0.04	-	25
Jun-26 8.75	0.13	-	-	-	45.59	-0.05	-	175
Jun-26 9.00	0.15	-	-	-	44.94	-0.05	-	2,750
Jun-26 9.25	0.17	-	-	-	44.28	-0.06	-	275
Jun-26 9.50	0.19	-	-	-	43.63	-0.07	-	585
Jun-26 9.75	0.21	-	-	-	42.97	-0.07	-	1,159
Jun-26 10.00	0.23	-	-	-	42.32	-0.08	-	5,764
Jun-26 10.50	0.28	-	-	-	41.01	-0.10	-	3,735
Jun-26 11.00	0.35	-	-	-	39.70	-0.12	-	993
Jun-26 11.50	0.41	-	-	-	38.40	-0.14	-	2,752
Jun-26 12.00	0.49	-	-	-	37.09	-0.17	-	550
Jun-26 12.50	0.59	-	-	-	35.78	-0.20	-	804
Jun-26 13.00	0.68	-	-	-	34.47	-0.23	-	469
Jun-26 13.50	0.81	-	-	-	33.16	-0.27	-	420
Jun-26 14.00	0.94	-	-	-	31.86	-0.31	-	26
Jun-26 15.00	1.27	-	-	-	29.24	-0.41	-	20
Jun-26 15.50	1.46	-	-	-	27.93	-0.46	-	2
Jun-26 16.50	1.99	-	-	-	26.40	-0.58	-	200
Sep-26 6.75	0.05	-	-	-	45.78	-0.02	-	1
Sep-26 9.00	0.19	-	-	-	41.15	-0.06	-	674
Sep-26 9.25	0.21	-	-	-	40.64	-0.07	-	368
Sep-26 9.50	0.23	-	-	-	40.12	-0.07	-	25
Sep-26 9.75	0.26	-	-	-	39.61	-0.08	-	200
Sep-26 10.00	0.29	-	-	-	39.10	-0.09	-	40,150
Sep-26 10.50	0.36	-	-	-	38.07	-0.11	-	300
Sep-26 11.00	0.42	-	-	-	37.04	-0.13	-	300
Sep-26 12.50	0.70	-	-	-	33.96	-0.21	-	52
Sep-26 13.00	0.83	-	-	-	32.93	-0.24	-	60
Sep-26 14.00	1.10	-	-	-	30.87	-0.31	-	5
Sep-26 15.00	1.45	-	-	-	28.82	-0.40	-	20
Sep-26 16.00	1.89	-	-	-	26.76	-0.50	-	10
Dec-26 5.75	0.03	-	-	-	44.48	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	44.03	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	43.59	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	43.15	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	42.71	-0.02	-	450
Dec-26 7.00	0.09	-	-	-	42.27	-0.03	-	300
Dec-26 7.25	0.10	-	-	-	41.83	-0.03	-	600
Dec-26 7.50	0.12	-	-	-	41.39	-0.04	-	450
Dec-26 7.75	0.13	-	-	-	40.95	-0.04	-	451
Dec-26 8.00	0.15	-	-	-	40.51	-0.05	-	18,450
Dec-26 8.25	0.17	-	-	-	40.06	-0.05	-	15
Dec-26 8.50	0.20	-	-	-	39.62	-0.06	-	25,000
Dec-26 8.75	0.22	-	-	-	39.18	-0.07	-	311
Dec-26 9.00	0.25	-	-	-	38.74	-0.07	-	5,933
Dec-26 9.25	0.27	-	-	-	38.30	-0.08	-	75
Dec-26 9.50	0.30	-	-	-	37.86	-0.09	-	75
Dec-26 9.75	0.34	-	-	-	37.42	-0.10	-	200
Dec-26 10.00	0.38	-	-	-	36.98	-0.11	-	226
Dec-26 10.50	0.45	-	-	-	36.09	-0.13	-	300
Dec-26 11.00	0.54	-	-	-	35.21	-0.15	-	368
Dec-26 12.50	0.87	-	-	-	32.56	-0.23	-	50
Dec-26 13.00	1.01	-	-	-	31.68	-0.27	-	12,650
Dec-26 14.00	1.33	-	-	-	29.92	-0.34	-	150
Mar-27 8.50	0.24	-	-	-	38.16	-0.07	-	25
Mar-27 8.75	0.26	-	-	-	37.76	-0.07	-	25
Mar-27 9.00	0.29	-	-	-	37.36	-0.08	-	25
Mar-27 9.25	0.33	-	-	-	36.96	-0.09	-	25
Mar-27 9.50	0.36	-	-	-	36.56	-0.10	-	30
Mar-27 9.75	0.40	-	-	-	36.16	-0.11	-	25
Mar-27 10.50	0.52	-	-	-	34.96	-0.13	-	175
Mar-27 11.00	0.62	-	-	-	34.16	-0.16	-	175
Mar-27 16.50	2.59	-	-	-	25.89	-0.54	-	350
Jun-27 4.30	0.02	-	-	-	43.68	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	43.37	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	42.77	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.62	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	42.24	-0.01	-	298
Jun-27 7.00	0.15	-	-	-	39.58	-0.04	-	2
Jun-27 8.00	0.25	-	-	-	38.07	-0.07	-	1
Jun-27 8.25	0.28	-	-	-	37.69	-0.07	-	7
Jun-27 9.00	0.39	-	-	-	36.55	-0.10	-	7,000
Jun-27 9.75	0.50	-	-	-	35.42	-0.12	-	175
Jun-27 10.00	0.55	-	-	-	35.04	-0.13	-	10,000
Jun-27 11.00	0.76	-	-	-	33.52	-0.18	-	75
Jun-27 12.50	1.16	-	-	-	31.25	-0.26	-	197
Jun-27 13.00	1.31	-	-	-	30.49	-0.29	-	956
Jun-27 13.50	1.50	-	-	-	29.73	-0.32	-	150
Jun-27 14.00	1.68	-	-	-	28.97	-0.36	-	3
Jun-27 14.50	1.86	-	-	-	28.22	-0.40	-	400
Jun-27 15.00	2.10	-	-	-	27.46	-0.43	-	400
Sep-27 16.00	2.66	-	-	-	25.71	-0.51	-	304
Dec-27 4.40	0.05	-	-	-	42.74	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	42.00	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	41.85	-0.02	-	150
Dec-27 6.50	0.20	-	-	-	39.60	-0.04	-	10
Dec-27 7.00	0.25	-	-	-	38.86	-0.06	-	190
Dec-27 7.25	0.28	-	-	-	38.48	-0.06	-	150
Dec-27 7.75	0.34	-	-	-	37.73	-0.08	-	1
Dec-27 8.25	0.42	-	-	-	36.99	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	36.61	-0.10	-	6,150
Dec-27 8.75	0.50	-	-	-	36.24	-0.11	-	1
Dec-27 9.00	0.54	-	-	-	35.87	-0.11	-	7,650
Dec-27 9.25	0.59	-	-	-	35.49	-0.12	-	150
Dec-27 9.50	0.64	-	-	-	35.12	-0.13	-	250
Dec-27 9.75	0.70	-	-	-	34.75	-0.14	-	150
Dec-27 10.00	0.75	-	-	-	34.37	-0.15	-	400
Dec-27 10.50	0.85	-	-	-	33.62	-0.17	-	300
Dec-27 11.00	0.98	-	-	-	32.88	-0.20	-	304
Dec-27 12.00	1.26	-	-	-	31.38	-0.25	-	3,300
Dec-27 12.50	1.41	-	-	-	30.63	-0.28	-	300
Dec-27 13.00	1.59	-	-	-	29.89	-0.31	-	300
Dec-27 13.50	1.77	-	-	-	29.14	-0.34	-	150
Dec-27 14.00	1.95	-	-	-	28.39	-0.37	-	150
Dec-27 16.00	2.85	-	-	-	25.40	-0.51	-	1
Dec-27 16.50	3.16	-	-	-	25.14	-0.55	-	24
Dec-28 15.00	2.90	-	-	-	26.80	-0.44	-	75
Dec-28 16.00	3.41	-	-	-	25.68	-0.50	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	3.06	-	-	-	45.92	1.00	-	30
Oct-25 14.00	2.07	-	-	-	41.54	0.98	-	35
Oct-25 14.50	1.59	-	-	-	39.35	0.94	-	27
Oct-25 15.00	1.13	-	-	-	37.16	0.87	-	40
Oct-25 15.50	0.72	-	-	-	34.97	0.74	-	20
Oct-25 16.00	0.38	-	-	-	32.78	0.54	-	20
Oct-25 16.50	0.17	-	-	-	32.24	0.32	-	53
Nov-25 12.00	3.82	-	-	-	48.08	0.95	-	10
Nov-25 13.00	2.88	-	-	-	43.88	0.91	-	10
Nov-25 14.50	1.59	-	-	-	37.59	0.76	-	20
Nov-25 15.00	1.21	-	-	-	35.49	0.68	-	25
Nov-25 16.00	0.59	-	-	-	31.30	0.47	-	30
Nov-25 16.50	0.40	-	-	-	30.93	0.36	-	20
Nov-25 17.00	0.26	-	-	-	30.78	0.26	-	10
Nov-25 17.50	0.16	-	-	-	30.62	0.18	-	10
Dec-25 11.50	4.37	-	-	-	47.53	0.94	-	20
Dec-25 13.00	3.00	-	-	-	41.80	0.87	-	1,110
Dec-25 13.50	2.56	-	-	-	39.89	0.83	-	10
Dec-25 14.00	2.15	-	-	-	37.98	0.78	-	50,010

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	-	-	-	-	44.09	-0.01	-	10
Oct-25 14.00	0.01	-	-	-	41.90	-0.02	-	10
Oct-25 14.50	0.03	-	-	-	39.71	-0.06	-	10
Oct-25 15.00	0.07	-	-	-	37.52	-0.13	-	75
Oct-25 15.50	0.15	-	-	-	35.33	-0.26	-	33
Oct-25 16.00	0.32	0.26	0.26	0.26	33.14	-0.46	10	30
Nov-25 14.50	0.29	-	-	-	36.00	-0.23	-	30
Nov-25 15.00	0.41	0.37	0.37	0.37	33.90	-0.31	10	40
Nov-25 15.50	0.57	-	-	-	31.81	-0.42	-	10
Nov-25 16.00	0.78	-	-	-	29.71	-0.53	-	45
Nov-25 17.00	1.45	-	-	-	29.19	-0.75	-	10
Dec-25 10.00	0.03	-	-	-	51.31	-0.02	-	200
Dec-25 10.50	0.04	-	-	-	49.40	-0.03	-	3
Dec-25 11.00	0.05	-	-	-	47.49	-0.04	-	20
Dec-25 12.00	0.10	-	-	-	43.67	-0.07	-	3
Dec-25 13.00	0.18	-	-	-	39.85	-0.12	-	10
Dec-25 13.50	0.24	-	-	-	37.94	-0.16	-	10
Dec-25 14.50	0.42	-	-	-	34.12	-0.26	-	2
Dec-25 15.00	0.55	-	-	-	32.21	-0.33	-	10
Dec-25 15.50	0.71	-	-	-	30.30	-0.42	-	20
Dec-25 16.00	0.91	-	-	-	28.39	-0.51	-	20
Mar-26 12.00	0.26	-	-	-	38.63	-0.11	-	5
Mar-26 12.50	0.32	-	-	-	37.27	-0.14	-	2
Jun-26 12.00	0.49	-	-	-	37.09	-0.16	-	20
Dec-26 10.00	0.37	-	-	-	36.98	-0.10	-	40

	Previous Close	8.94		07/10/25
	CAIXABANK Close	8.91		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.50	0.45	-	-	-	26.64	0.87	-	1
Oct-25 9.00	0.11	-	-	-	24.90	0.42	-	7
Nov-25 8.25	0.73	-	-	-	25.20	0.86	-	5
Nov-25 8.50	0.53	-	-	-	24.25	0.75	-	5
Nov-25 9.25	0.12	-	-	-	22.37	0.31	-	5
Dec-25 5.50	3.42	-	-	-	34.77	1.00	-	27
Dec-25 6.00	2.92	-	-	-	33.04	1.00	-	17
Dec-25 6.25	2.67	-	-	-	32.18	1.00	-	5
Dec-25 6.50	2.42	-	-	-	31.32	1.00	-	4,005
Dec-25 6.75	2.17	-	-	-	30.46	1.00	-	20
Dec-25 7.00	1.93	-	-	-	29.60	0.99	-	17
Dec-25 7.25	1.68	-	-	-	28.74	0.99	-	37
Dec-25 7.50	1.44	-	-	-	27.88	0.97	-	485
Dec-25 8.00	0.97	-	-	-	26.16	0.88	-	8
Dec-25 8.25	0.76	-	-	-	25.30	0.80	-	5
Dec-25 8.75	0.41	-	-	-	23.58	0.58	-	3
Dec-25 9.50	0.12	-	-	-	22.45	0.24	-	223
Mar-26 6.75	2.19	-	-	-	30.08	0.97	-	5
Mar-26 7.00	1.95	-	-	-	29.39	0.94	-	1
Mar-26 8.75	0.62	-	-	-	24.54	0.56	-	20
Mar-26 9.00	0.50	0.54	0.54	0.53	24.01	0.49	348	349
Mar-26 9.50	0.31	-	-	-	23.54	0.36	-	5
Jun-26 7.50	1.56	-	-	-	28.49	0.82	-	1
Jun-26 8.25	1.02	-	-	-	26.61	0.67	-	1
Sep-26 9.00	0.74	-	-	-	26.05	0.51	-	1
Dec-26 6.50	2.49	-	-	-	32.13	0.90	-	1
Dec-26 7.00	2.08	-	-	-	31.02	0.83	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.00	-	-	-	-	29.06	-0.01	-	1
Oct-25 8.50	0.03	-	-	-	27.04	-0.14	-	24
Oct-25 8.75	0.08	-	-	-	26.03	-0.32	-	20
Oct-25 9.00	0.20	0.15	0.15	0.15	25.30	-0.58	10	20
Nov-25 8.50	0.17	-	-	-	23.95	-0.33	-	3
Nov-25 8.75	0.26	-	-	-	23.00	-0.46	-	6
Nov-25 9.00	0.40	-	-	-	22.29	-0.61	-	5
Dec-25 3.30	-	-	-	-	42.22	-	-	450
Dec-25 3.50	-	-	-	-	41.54	-	-	3
Dec-25 4.50	-	-	-	-	38.10	-	-	30
Dec-25 5.00	-	-	-	-	36.38	-	-	3
Dec-25 5.50	-	-	-	-	34.66	-	-	3
Dec-25 6.00	-	-	-	-	32.93	-	-	6
Dec-25 6.25	-	-	-	-	32.07	-0.01	-	75
Dec-25 6.50	0.01	-	-	-	31.21	-0.01	-	4,165
Dec-25 6.75	0.01	-	-	-	30.35	-0.02	-	76
Dec-25 7.00	0.02	-	-	-	29.49	-0.03	-	3
Dec-25 7.25	0.03	-	-	-	28.63	-0.06	-	269
Dec-25 7.50	0.05	-	-	-	27.77	-0.09	-	20
Dec-25 7.75	0.08	-	-	-	26.91	-0.13	-	20
Dec-25 8.00	0.12	-	-	-	26.05	-0.19	-	11
Dec-25 8.75	0.34	0.29	0.29	0.29	23.47	-0.46	2	8
Mar-26 4.30	-	-	-	-	36.80	-	-	99,564
Mar-26 4.50	-	-	-	-	36.24	-	-	23,000
Mar-26 5.25	0.01	-	-	-	34.17	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	33.48	-0.01	-	10
Mar-26 7.25	0.12	-	-	-	28.63	-0.13	-	1
Mar-26 8.25	0.34	-	-	-	25.87	-0.32	-	101
Mar-26 8.50	0.43	0.40	0.40	0.40	25.18	-0.38	100	149
Mar-26 8.75	0.53	-	-	-	24.48	-0.45	-	40
Mar-26 9.00	0.66	-	-	-	23.95	-0.52	-	4
Mar-26 10.00	1.34	-	-	-	23.01	-0.79	-	7
Mar-26 10.50	1.77	-	-	-	22.55	-0.88	-	28
Jun-26 3.20	-	-	-	-	38.42	-	-	25
Jun-26 3.40	-	-	-	-	37.91	-	-	25
Jun-26 4.90	0.02	-	-	-	34.16	-0.02	-	27
Jun-26 5.50	0.04	-	-	-	32.65	-0.04	-	42,005
Jun-26 6.00	0.07	-	-	-	31.40	-0.07	-	20,000
Jun-26 7.00	0.20	-	-	-	28.90	-0.17	-	2
Jun-26 8.25	0.56	0.53	0.53	0.53	25.76	-0.38	100	100
Sep-26 5.50	0.07	-	-	-	32.16	-0.05	-	102,800
Sep-26 7.75	0.48	-	-	-	26.86	-0.30	-	1
Dec-26 5.25	0.07	-	-	-	30.96	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.52	-0.02	-	1
Dec-27 4.20	0.07	-	-	-	30.13	-0.04	-	1
Dec-27 5.50	0.21	-	-	-	27.56	-0.11	-	160
Dec-27 5.75	0.25	-	-	-	27.06	-0.13	-	1
Dec-27 6.00	0.30	-	-	-	26.57	-0.15	-	150
Dec-27 8.00	0.89	-	-	-	22.60	-0.39	-	150
Dec-27 8.25	1.01	-	-	-	22.11	-0.43	-	225
Dec-28 4.50	0.19	-	-	-	29.19	-0.08	-	15,000
Dec-28 8.75	1.61	-	-	-	22.84	-0.49	-	450
Dec-29 5.00	0.41	-	-	-	28.52	-0.14	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.80	-	-	-	25.99	0.56	-	25
Jun-26 8.75	0.67	0.71	0.71	0.71	25.36	0.51	100	100

	Previous Close	29.55		07/10/25
	CELLNEX Close	29.03		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 30.00	0.15	0.17	0.17	0.17	24.99	0.22	5	33
Oct-25 31.00	0.03	-	-	-	24.82	0.06	-	20
Oct-25 32.00	-	-	-	-	24.65	0.01	-	6
Oct-25 37.00	-	-	-	-	23.79	-	-	722
Nov-25 29.00	1.09	-	-	-	25.87	0.53	-	7
Nov-25 32.00	0.20	-	-	-	25.34	0.15	-	438
Nov-25 33.00	0.09	-	-	-	25.17	0.08	-	741
Nov-25 37.00	-	-	-	-	24.48	-	-	1
Dec-25 30.00	0.94	-	-	-	25.43	0.42	-	29
Dec-25 31.00	0.61	-	-	-	25.24	0.31	-	2
Dec-25 32.00	0.38	-	-	-	25.04	0.21	-	79
Dec-25 33.00	0.22	-	-	-	24.85	0.14	-	340
Dec-25 34.00	0.12	-	-	-	24.65	0.09	-	50
Dec-25 35.00	0.06	-	-	-	24.45	0.05	-	25
Dec-25 36.00	0.03	-	-	-	24.26	0.03	-	25
Dec-25 37.00	0.01	-	-	-	24.06	0.01	-	10
Dec-25 40.00	-	-	-	-	23.48	-	-	60
Dec-25 41.00	-	-	-	-	23.28	-	-	25
Dec-25 42.00	-	-	-	-	23.09	-	-	1,000
Dec-25 45.00	-	-	-	-	22.50	-	-	1,850
Dec-25 49.00	-	-	-	-	21.72	-	-	10
Mar-26 22.00	7.37	-	-	-	30.48	0.93	-	6
Mar-26 29.00	2.13	-	-	-	26.06	0.55	-	1
Mar-26 30.00	1.69	-	-	-	25.81	0.48	-	1
Mar-26 33.00	0.73	-	-	-	25.08	0.26	-	2
Mar-26 34.00	0.53	-	-	-	24.84	0.21	-	25
Mar-26 35.00	0.36	-	-	-	24.60	0.16	-	26
Mar-26 36.00	0.26	-	-	-	24.36	0.12	-	27
Mar-26 37.00	0.17	-	-	-	24.12	0.09	-	1
Mar-26 42.00	0.02	-	-	-	22.91	0.01	-	3
Jun-26 27.00	3.91	-	-	-	28.33	0.68	-	8
Jun-26 33.00	1.23	-	-	-	26.18	0.33	-	7
Jun-26 34.00	0.97	-	-	-	25.94	0.28	-	1
Jun-26 36.00	0.59	-	-	-	25.46	0.19	-	25
Jun-26 46.00	0.02	-	-	-	23.05	0.01	-	25
Sep-26 27.00	4.32	-	-	-	28.86	0.67	-	10
Sep-26 34.00	1.38	-	-	-	26.45	0.32	-	25
Sep-26 35.00	1.13	-	-	-	26.18	0.28	-	25
Sep-26 36.00	0.92	-	-	-	25.92	0.24	-	25
Sep-26 37.00	0.75	-	-	-	25.66	0.21	-	25
Sep-26 38.00	0.58	-	-	-	25.39	0.17	-	25
Sep-26 39.00	0.48	-	-	-	25.13	0.14	-	25
Sep-26 40.00	0.37	-	-	-	24.86	0.12	-	25
Dec-26 28.00	4.16	-	-	-	29.59	0.62	-	75
Dec-26 29.00	3.64	-	-	-	29.08	0.57	-	50
Dec-26 30.00	3.20	-	-	-	28.79	0.53	-	125
Dec-26 31.00	2.77	-	-	-	28.52	0.48	-	100
Dec-26 32.00	2.42	-	-	-	28.24	0.44	-	125
Dec-26 33.00	2.08	-	-	-	27.97	0.40	-	100
Dec-26 34.00	1.77	-	-	-	27.69	0.36	-	120
Dec-26 35.00	1.52	-	-	-	27.41	0.32	-	120
Dec-26 36.00	1.28	-	-	-	27.14	0.28	-	85
Dec-26 37.00	1.07	-	-	-	26.86	0.25	-	50
Dec-26 38.00	0.90	-	-	-	26.59	0.22	-	25
Dec-26 39.00	0.73	-	-	-	26.31	0.19	-	25
Dec-26 40.00	0.61	-	-	-	26.04	0.16	-	25
Dec-26 42.00	0.39	-	-	-	25.49	0.11	-	25
Dec-26 44.00	0.26	-	-	-	24.93	0.08	-	25
Dec-26 45.00	0.20	-	-	-	24.66	0.06	-	25
Dec-26 46.00	0.16	-	-	-	24.38	0.05	-	25
Mar-27 30.00	3.68	-	-	-	29.79	0.54	-	275
Mar-27 31.00	3.24	-	-	-	29.49	0.50	-	25
Jun-27 28.00	4.93	-	-	-	30.84	0.62	-	100
Jun-27 29.00	4.45	-	-	-	30.42	0.58	-	100
Jun-27 30.00	4.02	-	-	-	30.12	0.55	-	125
Jun-27 31.00	3.59	-	-	-	29.82	0.51	-	150
Jun-27 32.00	3.21	-	-	-	29.52	0.48	-	100
Jun-27 33.00	2.88	-	-	-	29.22	0.44	-	100
Jun-27 34.00	2.55	-	-	-	28.93	0.41	-	125
Jun-27 35.00	2.24	-	-	-	28.63	0.38	-	100
Jun-27 36.00	1.99	-	-	-	28.33	0.35	-	125
Jun-27 37.00	1.74	-	-	-	28.03	0.32	-	125
Jun-27 38.00	1.50	-	-	-	27.73	0.28	-	75
Jun-27 39.00	1.31	-	-	-	27.43	0.26	-	75
Jun-27 40.00	1.14	-	-	-	27.13	0.23	-	50
Jun-27 41.00	0.97	-	-	-	26.84	0.21	-	50
Jun-27 42.00	0.82	-	-	-	26.54	0.18	-	50
Jun-27 43.00	0.71	-	-	-	26.24	0.16	-	50
Jun-27 44.00	0.60	-	-	-	25.94	0.14	-	50
Jun-27 45.00	0.49	-	-	-	25.64	0.12	-	50
Jun-27 46.00	0.42	-	-	-	25.34	0.11	-	50
Jun-27 49.00	0.23	-	-	-	24.45	0.07	-	50
Jun-27 50.00	0.19	-	-	-	24.15	0.06	-	211
Dec-27 30.00	4.59	-	-	-	30.62	0.56	-	100
Dec-27 31.00	4.16	-	-	-	30.35	0.53	-	75
Dec-27 32.00	3.79	-	-	-	30.07	0.50	-	51
Dec-27 33.00	3.46	-	-	-	29.80	0.47	-	50
Dec-27 34.00	3.13	-	-	-	29.52	0.44	-	99
Dec-27 35.00	2.80	-	-	-	29.24	0.41	-	25
Dec-27 38.00	2.05	-	-	-	28.42	0.33	-	420
Dec-27 40.00	1.61	-	-	-	27.87	0.28	-	48
Dec-29 40.00	3.27	-	-	-	29.27	0.40	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	-	-	-	-	27.92	-0.01	-	14
Oct-25 27.00	0.03	-	-	-	27.30	-0.05	-	18
Oct-25 28.00	0.15	-	-	-	26.68	-0.20	-	9
Oct-25 29.00	0.48	-	-	-	26.06	-0.48	-	27
Oct-25 30.00	1.12	-	-	-	25.87	-0.77	-	16
Oct-25 31.00	2.00	-	-	-	25.70	-0.94	-	2
Nov-25 27.00	0.38	0.38	0.38	0.38	28.38	-0.22	1	639
Nov-25 28.00	0.67	0.70	0.70	0.70	27.76	-0.34	1	1
Nov-25 29.00	1.08	-	-	-	27.14	-0.47	-	8
Nov-25 30.00	1.66	-	-	-	26.95	-0.61	-	4
Nov-25 31.00	2.36	-	-	-	26.78	-0.74	-	2
Dec-25 22.00	0.03	-	-	-	31.32	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	30.70	-0.04	-	120
Dec-25 24.00	0.12	-	-	-	30.08	-0.07	-	5
Dec-25 25.00	0.22	-	-	-	29.46	-0.11	-	2,620
Dec-25 26.00	0.38	-	-	-	28.84	-0.18	-	76
Dec-25 27.00	0.61	-	-	-	28.22	-0.26	-	56
Dec-25 28.00	0.93	-	-	-	27.60	-0.36	-	92
Dec-25 29.00	1.36	-	-	-	26.98	-0.47	-	76
Dec-25 30.00	1.92	-	-	-	26.77	-0.58	-	5,567
Dec-25 31.00	2.58	-	-	-	26.58	-0.69	-	35
Dec-25 32.00	3.34	-	-	-	26.38	-0.78	-	10
Dec-25 33.00	4.18	-	-	-	26.19	-0.85	-	78
Dec-25 34.00	5.07	-	-	-	25.99	-0.91	-	14
Mar-26 22.00	0.21	-	-	-	30.76	-0.07	-	725
Mar-26 23.00	0.30	-	-	-	30.13	-0.10	-	175
Mar-26 24.00	0.45	-	-	-	29.50	-0.14	-	25
Mar-26 27.00	1.16	-	-	-	27.60	-0.30	-	30
Mar-26 28.00	1.52	-	-	-	26.97	-0.38	-	66
Mar-26 29.00	1.94	-	-	-	26.34	-0.45	-	60
Mar-26 30.00	2.49	-	-	-	26.09	-0.53	-	40
Mar-26 31.00	3.11	-	-	-	25.84	-0.61	-	81
Mar-26 35.00	6.20	-	-	-	24.88	-0.86	-	1
Mar-26 36.00	7.10	-	-	-	24.64	-0.90	-	10
Jun-26 23.00	0.58	-	-	-	29.24	-0.14	-	135
Jun-26 24.00	0.78	-	-	-	28.66	-0.18	-	300
Jun-26 25.00	0.99	-	-	-	28.07	-0.23	-	50
Jun-26 27.00	1.62	-	-	-	26.90	-0.33	-	27
Jun-26 30.00	3.01	-	-	-	25.48	-0.52	-	1
Jun-26 31.00	3.61	-	-	-	25.23	-0.58	-	82
Jun-26 32.00	4.26	-	-	-	24.99	-0.64	-	155
Jun-26 33.00	4.98	-	-	-	24.75	-0.70	-	1
Jun-26 34.00	5.72	-	-	-	24.51	-0.75	-	15
Jun-26 35.00	6.53	-	-	-	24.27	-0.79	-	1
Jun-26 36.00	7.35	-	-	-	24.03	-0.84	-	11
Sep-26 24.00	1.03	-	-	-	28.29	-0.20	-	225
Sep-26 25.00	1.30	-	-	-	27.75	-0.24	-	50
Sep-26 26.00	1.61	-	-	-	27.22	-0.29	-	27
Sep-26 27.00	1.96	-	-	-	26.68	-0.34	-	51
Sep-26 28.00	2.37	-	-	-	26.14	-0.39	-	25
Sep-26 29.00	2.82	-	-	-	25.60	-0.45	-	25
Dec-26 18.00	0.28	-	-	-	31.16	-0.06	-	2,000
Dec-26 23.00	1.07	-	-	-	28.58	-0.19	-	125
Dec-26 24.00	1.31	-	-	-	28.06	-0.22	-	475
Dec-26 25.00	1.62	-	-	-	27.54	-0.26	-	50
Dec-26 26.00	1.92	-	-	-	27.03	-0.31	-	75
Dec-26 27.00	2.33	-	-	-	26.51	-0.35	-	25
Dec-26 33.00	5.60	-	-	-	24.37	-0.64	-	25
Dec-26 34.00	6.33	-	-	-	24.09	-0.69	-	50
Dec-26 36.00	7.84	-	-	-	23.54	-0.77	-	25
Dec-26 38.00	9.48	-	-	-	22.99	-0.83	-	25
Dec-26 39.00	10.34	-	-	-	22.71	-0.86	-	50
Dec-26 40.00	11.21	-	-	-	22.44	-0.89	-	50
Mar-27 36.00	8.01	-	-	-	23.50	-0.74	-	25
Mar-27 37.00	8.82	-	-	-	23.20	-0.78	-	25
Mar-27 38.00	9.62	-	-	-	22.90	-0.81	-	25
Jun-27 24.00	1.79	-	-	-	27.62	-0.25	-	50
Jun-27 30.00	4.32	-	-	-	25.25	-0.48	-	25
Jun-27 31.00	4.88	-	-	-	24.95	-0.53	-	75
Jun-27 32.00	5.50	-	-	-	24.65	-0.57	-	50
Jun-27 33.00	6.12	-	-	-	24.35	-0.61	-	50
Jun-27 34.00	6.80	-	-	-	24.06	-0.65	-	100
Jun-27 35.00	7.52	-	-	-	23.76	-0.68	-	100
Jun-27 36.00	8.23	-	-	-	23.46	-0.72	-	125
Jun-27 37.00	9.01	-	-	-	23.16	-0.75	-	100
Jun-27 38.00	9.81	-	-	-	22.86	-0.78	-	100
Jun-27 39.00	10.61	-	-	-	22.56	-0.82	-	75
Jun-27 40.00	11.46	-	-	-	22.26	-0.84	-	100
Jun-27 41.00	12.32	-	-	-	21.97	-0.87	-	2
Sep-27 36.00	8.41	-	-	-	23.36	-0.70	-	25
Sep-27 37.00	9.16	-	-	-	23.05	-0.74	-	25
Dec-27 30.00	4.87	-	-	-	25.48	-0.47	-	75
Dec-27 31.00	5.42	-	-	-	25.21	-0.51	-	50
Dec-27 32.00	6.04	-	-	-	24.93	-0.54	-	25
Dec-27 33.00	6.66	-	-	-	24.66	-0.58	-	25
Dec-27 34.00	7.29	-	-	-	24.38	-0.62	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	0.04	-	-	-	24.99	0.04	-	192
Dec-25 31.00	0.61	-	-	-	25.24	0.31	-	25
Dec-25 32.00	0.38	-	-	-	25.04	0.21	-	438
Dec-25 33.00	0.23	-	-	-	24.85	0.14	-	438
Dec-25 34.00	0.13	-	-	-	24.65	0.09	-	901
Dec-25 35.00	0.07	-	-	-	24.45	0.05	-	25
Mar-26 34.00	0.53	-	-	-	24.84	0.21	-	25
Mar-26 35.00	0.37	-	-	-	24.60	0.16	-	25
Mar-26 36.00	0.26	-	-	-	24.36	0.12	-	25
Jun-26 33.00	1.16	-	-	-	26.18	0.31	-	25
Jun-26 34.00	0.92	-	-	-	25.94	0.27	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.38	0.40	0.40	0.40	28.38	-0.22	2	2
Mar-26 30.00	2.46	-	-	-	26.09	-0.52	-	46

	Previous Close	27.05		07/10/25
	CIE AUTOMOTIVE Close	26.95		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	0.27	-	-	-	16.11	0.49	-	1
Dec-25 19.00	8.03	-	-	-	23.59	1.00	-	24
Mar-26 29.00	0.39	-	-	-	15.96	0.25	-	10
Sep-26 28.00	1.24	-	-	-	17.36	0.43	-	1
Sep-26 29.00	0.89	-	-	-	17.11	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.38	-	-	-	16.64	-0.29	-	1
Jun-26 25.00	0.72	-	-	-	16.70	-0.29	-	10

	Previous Close	5.41		07/10/25
	COLONIAL Close	5.40		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.42	-	-	-	24.25	1.00	-	5
Dec-25 4.90	0.57	-	-	-	23.41	0.84	-	143
Dec-25 5.50	0.19	-	-	-	22.77	0.46	-	1
Dec-25 6.25	0.02	-	-	-	21.43	0.08	-	28
Dec-25 6.50	0.01	-	-	-	20.98	0.03	-	89
Jun-26 5.00	0.62	-	-	-	21.27	0.74	-	57
Jun-26 6.00	0.14	-	-	-	19.11	0.30	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.50	0.14	-	-	-	22.02	-0.68	-	2
Oct-25 5.75	0.35	-	-	-	21.77	-0.96	-	2
Nov-25 5.25	0.11	-	-	-	23.44	-0.34	-	2
Nov-25 5.50	0.23	-	-	-	23.17	-0.57	-	5
Nov-25 6.00	0.61	-	-	-	22.61	-0.91	-	2
Dec-25 5.00	0.06	-	-	-	21.48	-0.19	-	20
Dec-25 5.25	0.13	-	-	-	21.25	-0.35	-	40
Dec-25 5.50	0.25	-	-	-	20.93	-0.55	-	31
Dec-25 5.75	0.41	-	-	-	20.48	-0.73	-	2
Mar-26 5.00	0.08	-	-	-	17.14	-0.22	-	30
Jun-26 4.90	0.15	-	-	-	15.41	-0.32	-	1
Jun-26 5.50	0.46	-	-	-	14.60	-0.68	-	2
Jun-26 5.75	0.64	-	-	-	13.87	-0.81	-	2
Sep-26 5.50	0.54	-	-	-	17.41	-0.61	-	8

	Previous Close	17.80		07/10/25
	EBRO FOODS Close	17.82		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.00	-	-	-	13.31	0.81	-	1
Dec-25 18.00	0.36	-	-	-	12.64	0.47	-	5
Dec-25 18.50	0.18	-	-	-	12.63	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.00	-	-	-	-	11.39	-0.01	-	5
Oct-25 18.00	0.23	-	-	-	10.64	-0.71	-	1
Nov-25 17.00	0.04	-	-	-	11.44	-0.11	-	1
Dec-25 14.50	-	-	-	-	14.18	-	-	7
Dec-25 15.00	-	-	-	-	13.77	-	-	1
Dec-25 15.50	-	-	-	-	13.36	-0.01	-	1
Dec-25 16.50	0.03	-	-	-	12.54	-0.07	-	2
Dec-25 17.00	0.09	-	-	-	12.12	-0.17	-	1
Dec-25 17.50	0.21	-	-	-	11.71	-0.33	-	3
Mar-26 16.50	0.12	0.13	0.13	0.13	12.45	-0.15	3	3
Jun-26 16.00	0.14	-	-	-	12.54	-0.14	-	1

	Previous Close	13.40		07/10/25
	ENAGAS Close	13.36		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.40	-	-	-	17.99	0.83	-	6
Oct-25 13.50	0.09	-	-	-	16.40	0.36	-	32
Oct-25 14.00	0.01	-	-	-	15.88	0.04	-	1
Nov-25 13.00	0.55	-	-	-	17.26	0.70	-	1
Nov-25 13.50	0.25	-	-	-	15.66	0.45	-	12
Dec-25 10.00	3.40	-	-	-	29.07	0.99	-	5
Dec-25 11.00	2.41	-	-	-	25.12	0.98	-	4
Dec-25 12.00	1.45	-	-	-	21.18	0.91	-	2
Dec-25 12.50	1.00	-	-	-	19.21	0.83	-	6
Dec-25 13.00	0.61	-	-	-	17.24	0.68	-	45
Dec-25 13.50	0.30	-	-	-	15.67	0.47	-	436
Dec-25 14.00	0.12	-	-	-	15.13	0.25	-	1,536
Dec-25 14.50	0.04	-	-	-	14.60	0.10	-	100
Dec-25 15.00	0.01	-	-	-	14.06	0.03	-	45
Dec-25 15.50	-	-	-	-	13.52	-	-	8
Dec-25 16.00	-	-	-	-	12.99	-	-	5
Dec-25 16.50	-	-	-	-	12.45	-	-	5
Mar-26 10.00	3.39	-	-	-	22.70	1.00	-	2
Mar-26 11.50	1.92	-	-	-	19.11	0.95	-	1
Mar-26 12.50	1.02	-	-	-	16.71	0.80	-	6
Mar-26 13.50	0.36	-	-	-	14.55	0.45	-	2
Mar-26 14.00	0.19	-	-	-	14.20	0.28	-	460
Mar-26 14.50	0.09	-	-	-	13.85	0.15	-	200
Mar-26 15.00	0.04	-	-	-	13.50	0.07	-	5
Mar-26 15.50	0.01	-	-	-	13.15	0.03	-	387
Jun-26 10.50	2.90	-	-	-	20.88	0.98	-	1
Jun-26 12.00	1.52	-	-	-	18.22	0.83	-	1
Jun-26 13.00	0.80	-	-	-	16.45	0.59	-	10
Jun-26 14.00	0.35	-	-	-	15.41	0.34	-	11
Jun-26 15.50	0.07	-	-	-	14.48	0.10	-	11
Sep-26 14.00	0.37	-	-	-	15.70	0.34	-	1
Sep-26 14.50	0.24	-	-	-	15.42	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	-	-	-	-	18.13	-0.01	-	1
Oct-25 13.00	0.03	-	-	-	16.14	-0.15	-	53
Oct-25 13.50	0.21	-	-	-	14.55	-0.66	-	16
Nov-25 12.00	0.02	-	-	-	19.89	-0.05	-	10
Nov-25 13.00	0.14	-	-	-	15.82	-0.29	-	4
Nov-25 13.50	0.33	-	-	-	14.22	-0.56	-	22
Dec-25 10.00	-	-	-	-	24.85	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	22.87	-0.02	-	30
Dec-25 11.00	0.02	-	-	-	20.90	-0.03	-	68
Dec-25 11.50	0.03	-	-	-	18.93	-0.07	-	181
Dec-25 12.00	0.07	-	-	-	16.96	-0.14	-	550
Dec-25 12.50	0.15	-	-	-	14.99	-0.27	-	166
Dec-25 13.00	0.30	-	-	-	13.02	-0.48	-	184
Dec-25 13.50	0.58	-	-	-	11.45	-0.76	-	50
Dec-25 14.00	1.01	-	-	-	10.91	-0.93	-	1,518
Dec-25 14.50	1.49	-	-	-	10.38	-0.99	-	172
Dec-25 15.00	1.99	-	-	-	9.84	-1.00	-	1
Dec-25 15.50	2.48	-	-	-	9.30	-1.00	-	1
Dec-25 16.50	3.48	-	-	-	8.23	-1.00	-	150
Mar-26 11.00	0.06	-	-	-	18.79	-0.08	-	4
Mar-26 11.50	0.10	-	-	-	17.60	-0.13	-	10
Mar-26 12.00	0.18	-	-	-	16.40	-0.21	-	9
Mar-26 12.50	0.29	-	-	-	15.20	-0.32	-	6
Mar-26 13.00	0.46	0.46	0.46	0.46	14.00	-0.47	1	299
Mar-26 13.50	0.72	-	-	-	13.04	-0.65	-	374
Mar-26 14.00	1.09	-	-	-	12.69	-0.81	-	178
Mar-26 14.50	1.52	-	-	-	12.34	-0.92	-	102
Mar-26 19.00	5.97	-	-	-	9.20	-1.00	-	5
Jun-26 10.50	0.06	-	-	-	18.72	-0.07	-	1
Jun-26 11.00	0.10	-	-	-	17.83	-0.10	-	2
Jun-26 11.50	0.16	-	-	-	16.94	-0.16	-	1
Jun-26 12.00	0.25	-	-	-	16.06	-0.23	-	8
Jun-26 12.50	0.38	-	-	-	15.17	-0.33	-	52
Jun-26 13.00	0.57	-	-	-	14.29	-0.46	-	313
Jun-26 13.50	0.82	-	-	-	13.56	-0.60	-	405
Jun-26 14.00	1.16	-	-	-	13.25	-0.74	-	3
Sep-26 10.00	0.08	-	-	-	17.34	-0.08	-	2
Sep-26 12.00	0.44	-	-	-	14.55	-0.35	-	2
Sep-26 12.50	0.64	-	-	-	13.85	-0.46	-	12
Sep-26 13.00	0.89	-	-	-	13.15	-0.58	-	204
Sep-26 15.00	2.45	-	-	-	11.71	-0.94	-	2
Sep-26 15.50	2.92	-	-	-	11.42	-0.97	-	5
Dec-26 14.00	1.84	-	-	-	11.93	-0.83	-	3
Mar-27 12.00	0.62	-	-	-	13.16	-0.42	-	1
Mar-27 14.00	1.87	-	-	-	11.72	-0.82	-	175
Dec-27 11.00	0.58	-	-	-	12.50	-0.37	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.09	-	-	-	16.40	0.36	-	1
Oct-25 14.00	0.01	-	-	-	15.88	0.04	-	1
Oct-25 14.50	-	-	-	-	15.36	-	-	1
Dec-25 12.50	0.74	-	-	-	19.21	0.69	-	50
Dec-25 13.00	0.41	-	-	-	17.24	0.52	-	52
Dec-25 13.50	0.18	-	-	-	15.67	0.31	-	10
Mar-26 13.00	0.58	-	-	-	15.51	0.54	-	5
Sep-26 13.50	0.43	-	-	-	15.99	0.35	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.03	-	-	-	16.14	-0.15	-	3
Nov-25 14.00	0.67	-	-	-	13.71	-0.81	-	10
Dec-25 10.50	0.01	-	-	-	22.87	-0.02	-	40
Dec-25 11.00	0.02	-	-	-	20.90	-0.03	-	5
Dec-25 13.00	0.30	-	-	-	13.02	-0.48	-	1
Dec-25 13.50	0.58	-	-	-	11.45	-0.75	-	2
Dec-25 14.50	1.48	-	-	-	10.38	-0.99	-	60
Mar-26 12.50	0.28	-	-	-	15.20	-0.31	-	25
Mar-26 13.00	0.45	-	-	-	14.00	-0.45	-	5
Jun-26 12.50	0.38	-	-	-	15.17	-0.32	-	25
Jun-26 14.50	1.49	-	-	-	12.94	-0.79	-	8

	Previous Close	2.74		07/10/25
	ENCE Close	2.72		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.06	-	-	-	21.48	0.38	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.70	0.03	-	-	-	20.46	-0.39	-	11
Dec-25 2.80	0.16	-	-	-	20.36	-0.66	-	5

	Previous Close	27.73		07/10/25
	ENDESA Close	27.52		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	2.53	-	-	-	19.26	1.00	-	2
Oct-25 26.00	1.54	-	-	-	18.04	0.97	-	3
Oct-25 27.00	0.64	-	-	-	16.82	0.76	-	6
Oct-25 28.00	0.11	0.12	0.13	0.12	15.62	0.26	23	50
Dec-25 19.00	8.60	-	-	-	26.69	1.00	-	2
Dec-25 25.00	2.79	-	-	-	20.30	0.87	-	3
Dec-25 26.00	1.95	-	-	-	19.23	0.77	-	5
Dec-25 27.00	1.24	-	-	-	18.16	0.63	-	57
Dec-25 28.00	0.69	-	-	-	17.23	0.45	-	12
Dec-25 29.00	0.32	-	-	-	16.43	0.27	-	3
Mar-26 25.00	2.93	-	-	-	19.70	0.82	-	2
Mar-26 26.00	2.16	-	-	-	18.93	0.72	-	100
Mar-26 27.00	1.50	-	-	-	18.15	0.59	-	15
Mar-26 28.00	0.98	-	-	-	17.50	0.46	-	27
Mar-26 29.00	0.60	-	-	-	16.98	0.32	-	10
Mar-26 30.00	0.34	-	-	-	16.46	0.21	-	1
Jun-26 23.00	4.84	-	-	-	22.00	0.89	-	67
Jun-26 25.00	3.22	-	-	-	20.36	0.75	-	3
Jun-26 26.00	2.50	-	-	-	19.53	0.67	-	20
Jun-26 27.00	1.87	-	-	-	18.71	0.57	-	10
Jun-26 28.00	1.37	-	-	-	18.06	0.47	-	1
Jun-26 29.00	0.97	-	-	-	17.62	0.38	-	4
Jun-26 30.00	0.66	-	-	-	17.17	0.29	-	1
Jun-26 32.00	0.25	-	-	-	16.27	0.14	-	1
Sep-26 23.00	4.90	-	-	-	22.56	0.87	-	1
Sep-26 24.00	4.08	-	-	-	21.76	0.81	-	1
Sep-26 27.00	2.03	-	-	-	19.37	0.57	-	80
Dec-26 24.00	4.28	-	-	-	22.80	0.77	-	4
Dec-26 25.00	3.57	-	-	-	21.99	0.70	-	5
Jun-27 25.00	3.87	-	-	-	22.72	0.67	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	-	-	-	-	18.63	-	-	1
Oct-25 26.00	0.01	-	-	-	17.41	-0.02	-	4
Oct-25 27.00	0.10	-	-	-	16.19	-0.23	-	2
Oct-25 28.00	0.57	-	-	-	14.99	-0.75	-	1
Nov-25 26.00	0.18	-	-	-	18.74	-0.18	-	1
Nov-25 28.00	0.87	-	-	-	16.34	-0.60	-	5
Dec-25 16.00	-	-	-	-	29.46	-	-	2
Dec-25 18.00	-	-	-	-	27.33	-	-	1
Dec-25 20.00	-	-	-	-	25.20	-	-	60
Dec-25 21.00	-	-	-	-	24.13	-	-	10
Dec-25 22.00	0.01	-	-	-	23.06	-0.01	-	1
Dec-25 24.00	0.07	-	-	-	20.93	-0.06	-	211
Dec-25 25.00	0.16	-	-	-	19.87	-0.12	-	1
Dec-25 26.00	0.32	-	-	-	18.80	-0.23	-	1
Mar-26 16.00	-	-	-	-	26.03	-	-	1
Mar-26 16.50	-	-	-	-	25.64	-	-	150
Mar-26 17.00	-	-	-	-	25.26	-	-	148
Mar-26 18.00	0.01	-	-	-	24.48	-	-	1
Mar-26 20.00	0.03	-	-	-	22.93	-0.02	-	1
Mar-26 24.00	0.31	-	-	-	19.83	-0.16	-	24
Mar-26 25.00	0.51	-	-	-	19.05	-0.23	-	9
Mar-26 27.00	1.16	1.00	1.00	1.00	17.50	-0.46	5	6
Mar-26 28.00	1.68	-	-	-	16.85	-0.59	-	10
Jun-26 23.00	0.36	-	-	-	20.56	-0.14	-	4
Jun-26 24.00	0.52	-	-	-	19.74	-0.19	-	4
Dec-26 19.00	0.25	-	-	-	23.58	-0.07	-	15
Dec-26 26.00	1.69	-	-	-	17.90	-0.41	-	18
Jun-27 15.50	0.13	-	-	-	24.79	-0.03	-	5
Dec-27 25.00	2.07	-	-	-	16.77	-0.41	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	4.65	-	-	-	22.43	0.97	-	20
Dec-25 29.00	0.32	-	-	-	16.43	0.27	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.31	-	-	-	18.80	-0.22	-	20
Dec-25 27.00	0.59	-	-	-	17.73	-0.37	-	20
Jun-26 22.00	0.24	-	-	-	21.39	-0.09	-	1

	Previous Close	11.30		07/10/25
	FCC Close	11.12		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.55	-	-	-	30.40	0.57	-	50
Nov-25 11.50	0.30	-	-	-	28.77	0.40	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	0.03	-	-	-	29.17	-0.11	-	4
Oct-25 11.50	0.44	-	-	-	26.44	-0.77	-	2
Nov-25 10.00	0.07	-	-	-	28.28	-0.13	-	1
Dec-25 10.00	0.13	-	-	-	27.03	-0.17	-	2
Dec-25 11.00	0.43	-	-	-	25.29	-0.43	-	4
Sep-26 11.00	1.11	-	-	-	22.34	-0.52	-	12
Mar-27 9.50	0.67	-	-	-	25.00	-0.29	-	257
Mar-27 10.00	0.89	-	-	-	24.84	-0.36	-	250
Mar-27 10.50	1.12	-	-	-	24.67	-0.42	-	482
Mar-27 11.00	1.39	-	-	-	24.51	-0.48	-	224
Jun-27 12.00	2.12	-	-	-	24.55	-0.59	-	417
Sep-27 11.00	1.89	-	-	-	25.50	-0.52	-	226

	Previous Close	14.69		07/10/25
	FCC INM Close	14.61		07/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.33	-	-	-	30.24	-0.18	-	205

	Previous Close	50.96		07/10/25
	FERROVIAL Close	51.56		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.00	5.59	-	-	-	21.60	1.00	-	1
Oct-25 47.00	4.59	-	-	-	21.03	1.00	-	1
Oct-25 49.00	2.63	-	-	-	19.91	0.94	-	1
Oct-25 50.00	1.73	-	-	-	19.35	0.84	-	3
Oct-25 52.00	0.45	-	-	-	18.44	0.40	-	10
Nov-25 48.00	3.84	-	-	-	20.62	0.87	-	1
Nov-25 52.00	1.07	-	-	-	18.59	0.46	-	1
Nov-25 54.00	0.43	-	-	-	18.45	0.23	3,800	3,800
Dec-25 45.00	6.73	-	-	-	22.68	0.94	-	10
Dec-25 48.00	4.08	-	-	-	21.10	0.80	-	2
Dec-25 52.00	1.49	-	-	-	19.21	0.46	-	1
Mar-26 41.00	10.74	-	-	-	23.03	0.95	-	1
Mar-26 44.00	8.04	-	-	-	21.86	0.88	-	1
Mar-26 45.00	7.18	-	-	-	21.47	0.85	-	25
Mar-26 47.00	5.59	-	-	-	20.70	0.77	-	2,500
Jun-26 45.00	7.74	-	-	-	21.53	0.81	-	1
Jun-26 50.00	4.24	-	-	-	19.75	0.62	-	5
Jun-26 52.00	3.14	-	-	-	19.14	0.52	-	3,000
Sep-26 60.00	1.17	1.10	1.10	1.10	18.48	0.23	1	1
Dec-26 52.00	4.32	-	-	-	20.01	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 41.00	-	-	-	-	24.55	-	-	3
Oct-25 49.00	0.05	-	-	-	20.05	-0.06	-	15
Oct-25 50.00	0.15	-	-	-	19.49	-0.16	-	1
Oct-25 52.00	0.87	-	-	-	18.58	-0.60	-	1
Nov-25 47.00	0.22	-	-	-	21.24	-0.11	-	10
Dec-25 29.00	-	-	-	-	30.85	-	-	25
Dec-25 31.00	-	-	-	-	29.81	-	-	25
Dec-25 32.00	-	-	-	-	29.28	-	-	25
Dec-25 33.00	-	-	-	-	28.76	-	-	25
Dec-25 34.00	-	-	-	-	28.24	-	-	25
Dec-25 35.00	-	-	-	-	27.71	-	-	25
Dec-25 36.00	-	-	-	-	27.19	-	-	26
Dec-25 37.00	-	-	-	-	26.66	-	-	75
Dec-25 38.00	0.01	-	-	-	26.14	-	-	25
Dec-25 39.00	0.01	-	-	-	25.62	-0.01	-	30
Dec-25 40.00	0.02	-	-	-	25.09	-0.01	-	1
Dec-25 42.00	0.06	-	-	-	24.05	-0.03	-	1
Dec-25 45.00	0.22	-	-	-	22.48	-0.09	-	25
Dec-25 47.00	0.46	-	-	-	21.43	-0.17	-	2
Dec-25 50.00	1.21	-	-	-	19.86	-0.37	-	9
Dec-25 52.00	2.12	-	-	-	19.01	-0.55	-	3
Mar-26 30.00	-	-	-	-	26.89	-	-	25
Mar-26 31.00	-	-	-	-	26.51	-	-	25
Mar-26 32.00	0.01	-	-	-	26.12	-	-	25
Mar-26 33.00	0.01	-	-	-	25.73	-	-	25
Mar-26 35.00	0.02	-	-	-	24.95	-0.01	-	1,500
Mar-26 36.00	0.04	-	-	-	24.57	-0.01	-	73
Mar-26 38.00	0.08	-	-	-	23.79	-0.02	-	2
Mar-26 39.00	0.10	-	-	-	23.40	-0.03	-	25
Mar-26 43.00	0.36	-	-	-	21.85	-0.09	-	5
Mar-26 44.00	0.48	-	-	-	21.46	-0.12	-	15
Mar-26 45.00	0.61	-	-	-	21.07	-0.15	-	10
Mar-26 47.00	0.99	-	-	-	20.30	-0.23	-	1,500
Mar-26 50.00	1.91	-	-	-	19.14	-0.39	-	1
Mar-27 45.00	2.15	-	-	-	20.87	-0.25	-	25
Dec-27 35.00	0.82	-	-	-	22.72	-0.09	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	12.32	-	-	-	25.82	0.99	-	25
Dec-25 43.00	8.42	-	-	-	23.72	0.95	-	25
Dec-25 45.00	6.56	-	-	-	22.68	0.91	-	25
Mar-26 40.00	11.66	-	-	-	23.41	0.95	-	25
Mar-26 45.00	7.19	-	-	-	21.47	0.84	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.32	-	-	-	21.95	-0.12	-	25

	Previous Close	23.42		07/10/25
	FLUIDRA Close	23.70		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.58	-	-	-	22.15	0.28	-	23
Mar-26 27.00	0.38	-	-	-	22.11	0.20	-	20
Mar-26 28.00	0.24	-	-	-	22.07	0.14	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	1.12	-	-	-	22.21	-0.41	-	13
Sep-26 23.00	1.89	-	-	-	23.71	-0.42	-	13

	Previous Close	12.11		07/10/25
	GRIFOLS Close	12.20		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.12	-	-	-	28.69	0.32	-	9
Oct-25 13.00	0.02	-	-	-	27.95	0.09	-	22
Oct-25 13.50	-	-	-	-	27.21	0.01	-	2
Oct-25 14.50	-	-	-	-	25.74	-	-	1
Oct-25 15.00	-	-	-	-	25.00	-	-	7
Nov-25 12.00	0.69	-	-	-	33.45	0.59	-	5
Nov-25 12.50	0.44	-	-	-	32.30	0.45	-	19
Nov-25 13.00	0.26	-	-	-	31.57	0.31	-	2
Nov-25 13.50	0.14	-	-	-	30.85	0.20	-	3
Dec-25 8.00	4.26	-	-	-	49.74	0.98	-	4
Dec-25 8.50	3.77	-	-	-	47.96	0.97	-	25
Dec-25 8.75	3.54	-	-	-	47.07	0.96	-	5
Dec-25 9.00	3.30	-	-	-	46.19	0.94	-	27
Dec-25 9.25	3.07	-	-	-	45.30	0.93	-	25
Dec-25 9.50	2.84	-	-	-	44.41	0.91	-	25
Dec-25 9.75	2.61	-	-	-	43.52	0.90	-	1
Dec-25 10.00	2.40	-	-	-	42.63	0.88	-	105
Dec-25 11.00	1.58	-	-	-	39.08	0.76	-	84
Dec-25 11.50	1.22	-	-	-	37.31	0.68	-	30
Dec-25 12.00	0.90	-	-	-	35.53	0.58	-	67
Dec-25 12.50	0.65	-	-	-	34.40	0.48	-	28
Dec-25 13.00	0.45	-	-	-	33.71	0.38	-	8
Dec-25 13.50	0.30	-	-	-	33.01	0.28	-	119
Dec-25 14.00	0.18	-	-	-	32.31	0.20	-	50
Dec-25 14.50	0.11	-	-	-	31.62	0.13	-	41
Dec-25 15.00	0.06	-	-	-	30.92	0.08	-	15
Dec-25 16.50	0.01	-	-	-	28.83	0.01	-	3
Dec-25 17.50	-	-	-	-	27.43	-	-	5
Dec-25 20.00	-	-	-	-	23.95	-	-	2
Mar-26 8.00	4.35	-	-	-	42.02	0.95	-	36
Mar-26 8.50	3.89	-	-	-	40.78	0.93	-	27
Mar-26 8.75	3.67	-	-	-	40.16	0.92	-	25
Mar-26 9.50	3.01	-	-	-	38.29	0.87	-	3
Mar-26 10.50	2.21	-	-	-	35.81	0.78	-	4
Mar-26 11.00	1.85	-	-	-	34.56	0.73	-	3
Mar-26 11.50	1.50	-	-	-	33.32	0.66	-	75
Mar-26 12.00	1.20	-	-	-	32.08	0.59	-	100
Mar-26 12.50	0.95	-	-	-	31.26	0.51	-	100
Mar-26 13.00	0.73	-	-	-	30.73	0.44	-	88
Mar-26 13.50	0.55	-	-	-	30.19	0.36	-	1
Mar-26 14.00	0.41	-	-	-	29.66	0.29	-	29
Mar-26 15.00	0.21	-	-	-	28.60	0.18	-	85
Mar-26 15.50	0.14	-	-	-	28.06	0.13	-	1
Jun-26 8.50	3.99	-	-	-	38.85	0.91	-	8
Jun-26 9.50	3.16	-	-	-	36.80	0.85	-	3
Jun-26 9.75	2.96	-	-	-	36.29	0.83	-	2
Jun-26 10.00	2.77	-	-	-	35.78	0.81	-	2
Jun-26 10.50	2.40	-	-	-	34.75	0.76	-	28
Jun-26 11.00	2.05	-	-	-	33.73	0.71	-	20
Jun-26 12.50	1.18	-	-	-	31.02	0.53	-	1
Jun-26 13.00	0.96	-	-	-	30.61	0.47	-	5
Jun-26 14.50	0.49	-	-	-	29.38	0.29	-	25
Jun-26 15.00	0.37	-	-	-	28.97	0.24	-	25
Sep-26 12.50	1.38	-	-	-	32.12	0.54	-	25
Dec-26 6.00	6.32	-	-	-	43.31	0.98	-	10
Dec-26 11.50	2.10	-	-	-	34.30	0.64	-	20
Dec-26 13.50	1.21	-	-	-	32.65	0.46	-	25
Dec-26 14.00	1.06	-	-	-	32.46	0.42	-	25
Dec-26 14.50	0.90	-	-	-	32.27	0.37	-	25
Dec-26 15.00	0.79	-	-	-	32.08	0.34	-	25
Dec-26 17.00	0.42	-	-	-	31.31	0.21	-	25
Dec-26 17.50	0.35	-	-	-	31.12	0.18	-	25
Mar-27 9.25	3.69	-	-	-	37.93	0.81	-	10
Dec-27 8.75	4.29	-	-	-	38.73	0.82	-	15
Dec-28 15.50	1.58	-	-	-	32.14	0.44	-	3
Dec-28 16.50	1.37	-	-	-	31.95	0.40	-	2
Dec-28 17.50	1.18	-	-	-	31.76	0.36	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.50	0.04	-	-	-	31.05	-0.12	-	1,775
Oct-25 12.00	0.15	-	-	-	29.26	-0.35	-	74
Oct-25 12.50	0.41	-	-	-	28.10	-0.69	-	11
Oct-25 13.00	0.82	-	-	-	27.36	-0.92	-	12
Nov-25 11.00	0.18	-	-	-	36.95	-0.19	-	11
Nov-25 11.50	0.30	-	-	-	35.16	-0.29	-	9
Nov-25 12.00	0.47	-	-	-	33.37	-0.41	-	15
Nov-25 12.50	0.71	-	-	-	32.22	-0.56	-	18
Nov-25 13.00	1.03	-	-	-	31.49	-0.70	-	2
Nov-25 13.50	1.41	-	-	-	30.77	-0.81	-	5
Dec-25 5.75	-	-	-	-	56.86	-	-	201
Dec-25 6.00	-	-	-	-	55.97	-	-	15
Dec-25 6.25	-	-	-	-	55.08	-	-	105
Dec-25 6.50	-	-	-	-	54.20	-	-	175
Dec-25 6.75	-	-	-	-	53.31	-	-	27
Dec-25 7.00	0.01	-	-	-	52.42	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	51.53	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	50.64	-0.01	-	46
Dec-25 7.75	0.02	-	-	-	49.76	-0.01	-	60
Dec-25 8.00	0.02	-	-	-	48.87	-0.02	-	367
Dec-25 8.25	0.03	-	-	-	47.98	-0.03	-	4
Dec-25 8.50	0.04	-	-	-	47.09	-0.03	-	2,646
Dec-25 8.75	0.05	-	-	-	46.20	-0.04	-	5
Dec-25 9.00	0.06	0.08	0.08	0.08	45.32	-0.05	5	102
Dec-25 9.25	0.08	-	-	-	44.43	-0.07	-	61
Dec-25 9.50	0.10	-	-	-	43.54	-0.08	-	50
Dec-25 9.75	0.12	-	-	-	42.65	-0.10	-	2
Dec-25 10.00	0.15	-	-	-	41.76	-0.12	-	869
Dec-25 10.50	0.22	-	-	-	39.99	-0.17	-	15
Dec-25 11.00	0.32	-	-	-	38.21	-0.24	-	10
Dec-25 11.50	0.46	-	-	-	36.44	-0.32	-	160
Dec-25 12.00	0.64	-	-	-	34.66	-0.42	-	32
Dec-25 12.50	0.88	-	-	-	33.53	-0.53	-	60
Dec-25 13.00	1.18	-	-	-	32.84	-0.63	-	16
Dec-25 23.00	10.80	-	-	-	18.90	-1.00	-	2
Mar-26 5.75	0.01	-	-	-	47.53	-0.01	-	21
Mar-26 6.00	0.01	-	-	-	46.91	-0.01	-	21
Mar-26 7.00	0.03	-	-	-	44.42	-0.02	-	1
Mar-26 7.25	0.04	-	-	-	43.80	-0.03	-	25
Mar-26 7.50	0.05	-	-	-	43.18	-0.03	-	33
Mar-26 7.75	0.06	-	-	-	42.55	-0.04	-	25
Mar-26 8.00	0.08	-	-	-	41.93	-0.05	-	25
Mar-26 8.25	0.09	-	-	-	41.31	-0.06	-	300
Mar-26 8.50	0.11	-	-	-	40.69	-0.07	-	911
Mar-26 9.00	0.16	-	-	-	39.45	-0.09	-	301
Mar-26 9.25	0.19	-	-	-	38.82	-0.11	-	535
Mar-26 9.50	0.23	-	-	-	38.20	-0.13	-	1
Mar-26 9.75	0.27	-	-	-	37.58	-0.15	-	82
Mar-26 10.00	0.31	-	-	-	36.96	-0.17	-	25
Mar-26 10.50	0.42	-	-	-	35.72	-0.22	-	10
Mar-26 11.00	0.55	-	-	-	34.47	-0.28	-	5
Mar-26 11.50	0.70	-	-	-	33.23	-0.34	-	6
Mar-26 12.00	0.90	-	-	-	31.99	-0.42	-	10
Mar-26 12.50	1.14	-	-	-	31.17	-0.49	-	1
Mar-26 18.50	6.30	-	-	-	24.78	-1.00	-	2
Jun-26 5.75	0.03	-	-	-	44.88	-0.01	-	20
Jun-26 6.25	0.04	-	-	-	43.85	-0.02	-	5
Jun-26 8.00	0.17	-	-	-	40.27	-0.08	-	10
Jun-26 8.25	0.19	-	-	-	39.75	-0.09	-	299
Jun-26 9.25	0.34	-	-	-	37.71	-0.15	-	273
Jun-26 9.50	0.40	-	-	-	37.19	-0.17	-	23
Jun-26 10.50	0.64	-	-	-	35.14	-0.26	-	597
Jun-26 11.00	0.79	-	-	-	34.12	-0.31	-	90
Jun-26 12.50	1.44	-	-	-	31.41	-0.48	-	1
Jun-26 17.00	4.85	-	-	-	27.73	-0.92	-	5
Jun-26 20.00	7.80	-	-	-	25.27	-1.00	-	1
Jun-26 21.00	8.80	-	-	-	24.45	-1.00	-	9
Sep-26 7.75	0.24	-	-	-	40.35	-0.09	-	1
Sep-26 9.50	0.58	-	-	-	37.25	-0.20	-	2
Sep-26 12.00	1.46	-	-	-	32.81	-0.43	-	1
Dec-26 6.00	0.12	-	-	-	44.25	-0.04	-	25
Dec-26 8.50	0.51	-	-	-	40.16	-0.15	-	750
Dec-26 10.00	0.92	-	-	-	37.70	-0.25	-	1,000
Jun-27 6.00	0.25	-	-	-	44.55	-0.07	-	20
Jun-27 12.00	2.08	-	-	-	35.70	-0.40	-	206
Jun-27 12.50	2.36	-	-	-	35.32	-0.43	-	397
Jun-27 13.00	2.65	-	-	-	35.18	-0.47	-	195
Dec-27 8.25	0.93	-	-	-	41.48	-0.18	-	1
Dec-27 8.75	1.10	-	-	-	40.79	-0.20	-	3
Jun-28 6.00	0.48	-	-	-	43.60	-0.09	-	25
Jun-28 8.25	1.09	-	-	-	40.77	-0.18	-	2
Dec-28 6.50	0.68	-	-	-	41.56	-0.12	-	25
Dec-28 7.00	0.82	-	-	-	40.97	-0.13	-	1
Dec-28 8.00	1.12	-	-	-	39.79	-0.18	-	4
Jun-29 8.50	1.35	-	-	-	37.84	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.22	-	-	-	37.31	0.67	-	30
Jun-26 11.50	1.66	-	-	-	32.70	0.63	-	55
Dec-26 11.50	2.07	-	-	-	34.30	0.62	-	65
Jun-27 11.50	2.37	-	-	-	34.72	0.62	-	50
Dec-27 11.50	2.62	-	-	-	34.98	0.61	-	30
Jun-28 11.50	2.79	-	-	-	34.54	0.61	-	60

	Previous Close	4.47		07/10/25
	IAG Close	4.49		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	0.59	-	-	-	33.36	1.00	-	1
Oct-25 4.40	0.15	-	-	-	30.88	0.67	-	22
Oct-25 4.50	0.09	0.08	0.08	0.08	30.42	0.50	1	14
Oct-25 4.60	0.05	-	-	-	30.36	0.33	-	15
Oct-25 4.80	0.01	-	-	-	30.22	0.10	-	10
Nov-25 3.90	0.62	-	-	-	32.31	0.91	-	1
Nov-25 4.40	0.24	-	-	-	29.75	0.61	-	100
Nov-25 4.50	0.19	-	-	-	29.28	0.52	-	41
Nov-25 4.60	0.14	-	-	-	29.21	0.44	-	20
Nov-25 4.70	0.11	-	-	-	29.13	0.36	-	21
Dec-25 0.95	3.54	-	-	-	48.52	1.00	-	1
Dec-25 1.30	3.19	-	-	-	46.78	1.00	-	2
Dec-25 2.50	2.00	-	-	-	40.81	1.00	-	1
Dec-25 2.90	1.60	-	-	-	38.82	1.00	-	10
Dec-25 3.00	1.50	-	-	-	38.32	1.00	-	217
Dec-25 3.10	1.40	-	-	-	37.82	0.99	-	22
Dec-25 3.30	1.20	-	-	-	36.83	0.98	-	6
Dec-25 3.40	1.11	-	-	-	36.33	0.97	-	55
Dec-25 3.50	1.01	-	-	-	35.83	0.96	-	4
Dec-25 3.60	0.92	-	-	-	35.34	0.94	-	25
Dec-25 3.80	0.74	-	-	-	34.34	0.89	-	25
Dec-25 3.90	0.65	-	-	-	33.84	0.86	-	6
Dec-25 4.00	0.57	-	-	-	33.35	0.81	-	10
Dec-25 4.10	0.49	-	-	-	32.85	0.77	-	8
Dec-25 4.20	0.42	-	-	-	32.35	0.71	-	15
Dec-25 4.30	0.35	-	-	-	31.86	0.65	-	7
Dec-25 4.40	0.29	-	-	-	31.36	0.59	-	56
Dec-25 4.50	0.24	0.23	0.23	0.23	30.90	0.52	10	33
Dec-25 4.60	0.19	-	-	-	30.77	0.46	-	25
Dec-25 4.70	0.16	-	-	-	30.64	0.39	-	1
Dec-25 5.00	0.07	-	-	-	30.27	0.23	-	503
Mar-26 2.90	1.61	-	-	-	38.64	0.98	-	4
Mar-26 3.00	1.51	-	-	-	38.22	0.96	-	4
Mar-26 3.10	1.42	-	-	-	37.79	0.95	-	3
Mar-26 3.50	1.06	-	-	-	36.10	0.88	-	2
Mar-26 3.90	0.75	-	-	-	34.41	0.77	-	2
Mar-26 4.00	0.68	-	-	-	33.98	0.73	-	2
Mar-26 4.20	0.55	-	-	-	33.14	0.66	-	1
Mar-26 4.30	0.49	-	-	-	32.71	0.62	-	4
Mar-26 4.40	0.43	-	-	-	32.29	0.58	-	6
Mar-26 4.50	0.38	-	-	-	31.89	0.54	-	200
Jun-26 2.20	2.30	-	-	-	40.04	1.00	-	25
Jun-26 3.00	1.55	-	-	-	37.43	0.93	-	1
Jun-26 3.80	0.91	-	-	-	34.81	0.77	-	4
Jun-26 4.00	0.78	-	-	-	34.16	0.71	-	2
Jun-26 4.10	0.71	-	-	-	33.83	0.69	-	5
Jun-26 4.20	0.66	-	-	-	33.51	0.65	-	10
Jun-26 4.30	0.60	-	-	-	33.18	0.62	-	4
Jun-26 4.40	0.54	-	-	-	32.85	0.59	-	4
Jun-26 4.50	0.49	-	-	-	32.54	0.56	-	20
Sep-26 2.30	2.20	-	-	-	38.84	0.99	-	1
Sep-26 2.60	1.92	-	-	-	38.10	0.96	-	10
Sep-26 3.00	1.56	-	-	-	37.12	0.91	-	1
Sep-26 3.80	0.96	-	-	-	35.16	0.75	-	5
Sep-26 4.00	0.83	-	-	-	34.67	0.70	-	5
Sep-26 4.40	0.61	-	-	-	33.69	0.59	-	4
Sep-26 4.50	0.57	-	-	-	33.45	0.56	-	4
Sep-26 4.90	0.40	-	-	-	32.65	0.45	-	10
Dec-26 2.90	1.66	-	-	-	36.40	0.92	-	2
Dec-26 3.00	1.58	-	-	-	36.20	0.90	-	14
Dec-26 3.50	1.19	-	-	-	35.19	0.81	-	1
Dec-26 4.50	0.62	-	-	-	33.19	0.57	-	1
Dec-26 5.00	0.42	-	-	-	32.07	0.44	-	1,000
Jun-27 2.00	2.50	-	-	-	35.82	1.00	-	2
Jun-27 2.20	2.30	-	-	-	35.52	0.99	-	25
Jun-27 2.30	2.21	-	-	-	35.37	0.98	-	25
Jun-27 2.40	2.12	-	-	-	35.22	0.96	-	25
Dec-27 2.00	2.50	-	-	-	34.84	1.00	-	25
Dec-27 2.10	2.40	-	-	-	34.72	0.99	-	25
Dec-27 2.20	2.30	-	-	-	34.60	0.99	-	25
Dec-27 2.30	2.21	-	-	-	34.48	0.98	-	25
Dec-27 2.40	2.12	-	-	-	34.36	0.96	-	25
Dec-27 3.70	1.16	-	-	-	32.82	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	-	-	-	-	33.15	-	-	1
Oct-25 4.10	-	-	-	-	32.16	-0.04	-	5
Oct-25 4.20	0.01	-	-	-	31.66	-0.10	-	60
Oct-25 4.40	0.05	0.07	0.07	0.07	30.67	-0.33	20	122
Nov-25 3.90	0.02	-	-	-	31.48	-0.09	-	1
Nov-25 4.20	0.07	-	-	-	29.95	-0.24	-	15
Nov-25 4.30	0.10	-	-	-	29.43	-0.31	-	1
Nov-25 4.50	0.18	-	-	-	28.45	-0.48	-	10
Nov-25 4.80	0.37	-	-	-	28.23	-0.73	-	10
Dec-25 1.70	-	-	-	-	43.82	-	-	64
Dec-25 1.80	-	-	-	-	43.32	-	-	53
Dec-25 2.00	-	-	-	-	42.33	-	-	75
Dec-25 2.20	-	-	-	-	41.33	-	-	40
Dec-25 2.70	-	-	-	-	38.84	-	-	500
Dec-25 3.00	-	-	-	-	37.35	-0.01	-	170
Dec-25 3.10	-	-	-	-	36.85	-0.01	-	2
Dec-25 3.30	0.01	-	-	-	35.86	-0.02	-	215
Dec-25 3.40	0.01	-	-	-	35.36	-0.03	-	133
Dec-25 3.50	0.02	-	-	-	34.86	-0.05	-	199
Dec-25 3.60	0.02	-	-	-	34.37	-0.07	-	112
Dec-25 3.70	0.03	-	-	-	33.87	-0.09	-	31
Dec-25 3.80	0.04	-	-	-	33.37	-0.12	-	90
Dec-25 3.90	0.06	-	-	-	32.87	-0.16	-	35
Dec-25 4.00	0.08	-	-	-	32.38	-0.20	-	139
Dec-25 4.10	0.10	-	-	-	31.88	-0.25	-	20
Dec-25 4.20	0.13	0.19	0.21	0.19	31.38	-0.30	148	193
Dec-25 4.30	0.17	-	-	-	30.89	-0.36	-	13
Dec-25 4.40	0.21	-	-	-	30.39	-0.43	-	118
Dec-25 4.50	0.26	-	-	-	29.93	-0.49	-	7
Dec-25 4.60	0.31	-	-	-	29.80	-0.56	-	2
Dec-25 5.00	0.60	-	-	-	29.30	-0.79	-	4
Dec-25 5.25	0.81	-	-	-	28.98	-0.88	-	2
Mar-26 2.00	-	-	-	-	41.42	-	-	60
Mar-26 2.10	-	-	-	-	40.99	-	-	4
Mar-26 2.30	-	-	-	-	40.15	-	-	30
Mar-26 2.90	0.01	-	-	-	37.61	-0.03	-	2
Mar-26 3.00	0.02	-	-	-	37.19	-0.04	-	23
Mar-26 3.10	0.03	-	-	-	36.76	-0.05	-	53
Mar-26 3.30	0.04	-	-	-	35.92	-0.08	-	50
Mar-26 3.40	0.05	-	-	-	35.49	-0.10	-	20
Mar-26 3.50	0.07	-	-	-	35.07	-0.12	-	41
Mar-26 3.80	0.13	-	-	-	33.80	-0.20	-	11
Mar-26 3.90	0.15	-	-	-	33.38	-0.23	-	7
Mar-26 4.00	0.18	-	-	-	32.95	-0.26	-	2
Mar-26 4.10	0.21	-	-	-	32.53	-0.30	-	4
Mar-26 4.20	0.24	-	-	-	32.11	-0.34	-	2
Mar-26 4.30	0.29	-	-	-	31.68	-0.38	-	4
Mar-26 4.40	0.33	-	-	-	31.26	-0.42	-	2
Jun-26 2.70	0.02	-	-	-	36.38	-0.03	-	10
Jun-26 2.80	0.03	-	-	-	36.05	-0.04	-	50
Jun-26 2.90	0.03	-	-	-	35.72	-0.05	-	5
Jun-26 3.20	0.06	-	-	-	34.74	-0.09	-	40
Jun-26 3.30	0.08	-	-	-	34.42	-0.11	-	40
Jun-26 3.40	0.09	-	-	-	34.09	-0.13	-	50
Jun-26 3.80	0.18	-	-	-	32.78	-0.22	-	24
Jun-26 4.00	0.25	-	-	-	32.13	-0.28	-	1
Jun-26 4.10	0.28	-	-	-	31.80	-0.31	-	125
Jun-26 4.20	0.32	-	-	-	31.48	-0.35	-	4
Jun-26 4.30	0.36	-	-	-	31.15	-0.38	-	4
Jun-26 5.25	0.93	-	-	-	28.95	-0.71	-	2
Sep-26 2.50	0.03	-	-	-	36.65	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	34.93	-0.13	-	50
Sep-26 3.30	0.13	-	-	-	34.69	-0.14	-	15
Sep-26 3.50	0.18	-	-	-	34.20	-0.19	-	15
Sep-26 4.00	0.34	-	-	-	32.97	-0.31	-	1
Sep-26 4.50	0.57	-	-	-	31.75	-0.45	-	1
Dec-26 2.60	0.05	-	-	-	35.62	-0.06	-	4
Dec-26 2.80	0.07	-	-	-	35.22	-0.08	-	20
Dec-26 2.90	0.09	-	-	-	35.02	-0.10	-	20
Dec-26 3.30	0.17	-	-	-	34.22	-0.16	-	20
Dec-26 3.50	0.22	-	-	-	33.81	-0.20	-	25
Dec-26 4.00	0.40	-	-	-	32.81	-0.32	-	1
Dec-26 4.30	0.53	-	-	-	32.21	-0.39	-	4
Dec-26 4.50	0.63	-	-	-	31.81	-0.45	-	1
Mar-27 3.20	0.18	-	-	-	34.07	-0.16	-	40
Mar-27 3.70	0.33	-	-	-	33.22	-0.25	-	20
Mar-27 4.10	0.49	-	-	-	32.54	-0.34	-	100
Jun-27 3.50	0.29	-	-	-	33.02	-0.22	-	20
Dec-27 4.00	0.59	-	-	-	32.62	-0.33	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.16	-	-	-	46.78	1.00	-	2
Dec-25 1.60	2.86	-	-	-	45.28	1.00	-	2
Dec-29 3.40	1.56	-	-	-	39.03	0.69	-	2

	Previous Close	16.23		07/10/25
	IBERDROLA Close	16.35		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.50	0.85	0.78	0.78	0.78	17.91	1.00	1	3
Oct-25 15.00	1.35	-	-	-	18.23	1.00	-	6
Oct-25 16.00	0.40	-	-	-	15.97	0.80	-	19
Oct-25 16.50	0.10	-	-	-	15.14	0.37	-	8
Nov-25 16.00	0.58	-	-	-	15.37	0.68	-	3
Nov-25 16.50	0.28	0.25	0.25	0.25	14.54	0.46	1	3,865
Dec-25 8.25	8.13	-	-	-	31.96	1.00	-	1
Dec-25 10.00	6.38	-	-	-	28.32	1.00	-	20
Dec-25 11.00	5.39	-	-	-	26.24	1.00	-	2
Dec-25 14.00	2.42	-	-	-	20.00	0.97	-	6
Dec-25 14.50	1.94	-	-	-	18.96	0.93	-	17,000
Dec-25 15.00	1.49	-	-	-	17.92	0.88	-	5,001
Dec-25 15.50	1.07	-	-	-	16.88	0.78	-	6,559
Dec-25 16.00	0.69	-	-	-	15.84	0.65	-	65,511
Dec-25 16.50	0.40	-	-	-	15.06	0.48	-	1,036
Dec-25 17.00	0.21	-	-	-	14.88	0.31	-	1,647
Dec-25 17.50	0.10	-	-	-	14.70	0.17	-	157
Mar-26 8.75	7.64	-	-	-	28.45	1.00	-	10
Mar-26 9.00	7.39	-	-	-	28.05	1.00	-	12
Mar-26 9.25	7.14	-	-	-	27.66	1.00	-	15
Mar-26 10.00	6.39	-	-	-	26.48	1.00	-	1
Mar-26 10.50	5.90	-	-	-	25.70	1.00	-	10
Mar-26 13.50	2.95	-	-	-	20.99	0.95	-	5
Mar-26 14.00	2.49	-	-	-	20.20	0.92	-	2
Mar-26 15.00	1.62	1.61	1.61	1.61	18.63	0.80	1	3
Mar-26 15.50	1.24	-	-	-	17.85	0.71	-	2,955
Mar-26 16.00	0.90	-	-	-	17.06	0.61	-	110
Mar-26 16.50	0.62	-	-	-	16.46	0.49	-	437
Mar-26 17.00	0.42	-	-	-	16.27	0.38	-	672
Mar-26 17.50	0.27	-	-	-	16.07	0.27	-	101
Mar-26 18.50	0.10	-	-	-	15.68	0.12	-	10
Jun-26 9.00	7.39	-	-	-	27.01	1.00	-	1
Jun-26 13.00	3.48	-	-	-	21.79	0.94	-	1
Jun-26 13.50	3.03	-	-	-	21.13	0.90	-	2
Jun-26 14.00	2.59	-	-	-	20.48	0.86	-	1,530
Jun-26 14.50	2.18	-	-	-	19.83	0.80	-	30
Jun-26 15.00	1.80	-	-	-	19.18	0.74	-	7,005
Jun-26 15.50	1.45	-	-	-	18.52	0.67	-	56
Jun-26 16.00	1.13	-	-	-	17.87	0.59	-	2
Jun-26 16.50	0.87	-	-	-	17.37	0.50	-	1,017
Jun-26 17.00	0.66	-	-	-	17.21	0.42	-	757
Jun-26 17.50	0.48	-	-	-	17.04	0.34	-	50
Jun-26 18.00	0.35	-	-	-	16.88	0.27	-	100
Jun-26 18.50	0.25	-	-	-	16.72	0.21	-	100
Jun-26 19.00	0.17	-	-	-	16.55	0.15	-	12
Sep-26 13.50	3.05	-	-	-	21.41	0.88	-	10
Sep-26 14.00	2.63	-	-	-	20.84	0.84	-	25
Sep-26 14.50	2.24	-	-	-	20.27	0.78	-	50
Sep-26 15.00	1.87	-	-	-	19.70	0.72	-	25
Sep-26 15.50	1.54	-	-	-	19.13	0.65	-	28
Sep-26 16.50	0.97	-	-	-	18.11	0.51	-	2
Sep-26 17.50	0.59	-	-	-	17.81	0.36	-	6
Dec-26 13.00	3.55	-	-	-	22.45	0.89	-	8
Dec-26 13.50	3.12	-	-	-	21.91	0.85	-	1
Dec-26 14.00	2.72	-	-	-	21.36	0.81	-	10,009
Dec-26 14.50	2.34	-	-	-	20.82	0.75	-	2
Dec-26 15.00	2.00	-	-	-	20.28	0.70	-	8,029
Dec-26 15.50	1.68	-	-	-	19.74	0.64	-	175
Dec-26 16.00	1.38	-	-	-	19.20	0.57	-	21,664
Dec-26 16.50	1.13	-	-	-	18.78	0.51	-	150
Dec-26 17.00	0.93	-	-	-	18.62	0.44	-	1
Dec-26 17.50	0.74	-	-	-	18.45	0.38	-	2
Dec-26 18.00	0.60	-	-	-	18.29	0.33	-	2
Dec-26 18.50	0.47	-	-	-	18.13	0.27	-	1
Dec-26 19.00	0.37	-	-	-	17.96	0.23	-	1
Mar-27 12.00	4.46	-	-	-	23.60	0.95	-	5
Mar-27 16.00	1.49	-	-	-	19.69	0.57	-	10
Mar-27 18.00	0.71	-	-	-	18.84	0.34	-	11
Jun-27 17.00	1.19	-	-	-	19.60	0.46	-	100
Jun-27 17.50	1.01	-	-	-	19.46	0.41	-	100
Jun-27 18.50	0.72	-	-	-	19.20	0.32	-	7
Sep-27 16.50	1.44	-	-	-	20.07	0.51	-	100
Sep-27 17.00	1.24	-	-	-	19.95	0.47	-	100
Sep-27 17.50	1.06	-	-	-	19.83	0.42	-	100
Dec-27 10.00	6.39	-	-	-	25.57	1.00	-	30
Dec-27 12.00	4.51	-	-	-	23.93	0.92	-	4
Dec-27 13.00	3.69	-	-	-	23.12	0.84	-	66,565
Dec-27 14.00	2.96	-	-	-	22.30	0.75	-	5
Dec-27 14.50	2.64	-	-	-	21.90	0.70	-	20,000
Dec-27 15.00	2.32	-	-	-	21.49	0.66	-	5
Dec-27 16.00	1.79	-	-	-	20.67	0.56	-	26
Dec-27 16.50	1.55	-	-	-	20.36	0.52	-	25
Dec-27 17.00	1.36	-	-	-	20.24	0.47	-	25
Dec-27 17.50	1.19	-	-	-	20.13	0.43	-	25
Dec-28 16.00	2.13	-	-	-	22.01	0.57	-	5,000
Dec-29 15.00	2.88	-	-	-	23.51	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.50	-	-	-	-	18.81	-	-	2
Oct-25 15.00	-	-	-	-	17.67	-	-	10,003
Oct-25 15.50	-	-	-	-	16.54	-0.02	-	72,506
Oct-25 16.00	0.05	-	-	-	15.41	-0.19	-	60
Oct-25 16.50	0.24	-	-	-	14.58	-0.64	-	5
Nov-25 15.00	0.03	-	-	-	17.02	-0.07	-	3
Nov-25 15.50	0.08	-	-	-	15.90	-0.16	-	22
Nov-25 16.00	0.18	-	-	-	14.77	-0.32	-	3
Dec-25 7.75	-	-	-	-	32.53	-	-	1,700
Dec-25 9.00	-	-	-	-	29.93	-	-	4
Dec-25 9.25	-	-	-	-	29.41	-	-	2
Dec-25 10.00	-	-	-	-	27.85	-	-	4,000
Dec-25 10.50	-	-	-	-	26.81	-	-	150
Dec-25 11.00	-	-	-	-	25.77	-	-	307
Dec-25 11.50	-	-	-	-	24.73	-	-	151
Dec-25 12.00	-	-	-	-	23.69	-	-	3,326
Dec-25 12.50	-	-	-	-	22.65	-	-	5,034
Dec-25 13.00	-	-	-	-	21.61	-0.01	-	2,758
Dec-25 13.50	0.01	-	-	-	20.57	-0.02	-	12,041
Dec-25 14.00	0.02	-	-	-	19.53	-0.03	-	320
Dec-25 14.50	0.04	-	-	-	18.49	-0.06	-	14,855
Dec-25 15.00	0.08	-	-	-	17.45	-0.12	-	21,156
Dec-25 15.50	0.15	-	-	-	16.41	-0.21	-	45,366
Dec-25 16.00	0.27	0.30	0.30	0.30	15.37	-0.35	3	22,593
Dec-25 16.50	0.48	0.47	0.47	0.47	14.59	-0.53	10	25
Dec-25 17.00	0.80	-	-	-	14.41	-0.71	-	3
Mar-26 11.50	0.01	-	-	-	22.79	-0.01	-	3
Mar-26 12.50	0.03	-	-	-	21.22	-0.03	-	32
Mar-26 13.00	0.04	-	-	-	20.43	-0.05	-	54
Mar-26 13.50	0.07	-	-	-	19.65	-0.07	-	645
Mar-26 14.00	0.11	-	-	-	18.86	-0.11	-	60
Mar-26 14.50	0.17	-	-	-	18.08	-0.16	-	156
Mar-26 15.00	0.27	-	-	-	17.29	-0.23	-	210
Mar-26 15.50	0.39	-	-	-	16.51	-0.32	-	15
Mar-26 16.00	0.57	-	-	-	15.72	-0.43	-	151
Mar-26 16.50	0.80	-	-	-	15.12	-0.55	-	2
Mar-26 17.50	1.49	-	-	-	14.73	-0.78	-	1
Mar-26 20.00	3.79	-	-	-	13.76	-0.99	-	1
Mar-26 21.00	4.78	-	-	-	13.38	-1.00	-	1
Jun-26 9.00	-	-	-	-	25.54	-	-	1,500
Jun-26 10.00	0.01	-	-	-	24.23	-0.01	-	25
Jun-26 12.00	0.05	-	-	-	21.62	-0.04	-	3
Jun-26 13.00	0.11	-	-	-	20.32	-0.08	-	7,251
Jun-26 13.50	0.15	-	-	-	19.66	-0.11	-	305
Jun-26 14.00	0.21	-	-	-	19.01	-0.15	-	1,013
Jun-26 14.50	0.30	-	-	-	18.36	-0.20	-	32
Jun-26 15.00	0.42	-	-	-	17.71	-0.27	-	13,004
Jun-26 15.50	0.56	-	-	-	17.05	-0.34	-	166
Sep-26 9.75	0.02	-	-	-	24.50	-0.01	-	25
Sep-26 13.00	0.24	0.20	0.20	0.20	20.79	-0.13	30	63
Sep-26 13.50	0.32	-	-	-	20.22	-0.17	-	4
Sep-26 14.00	0.41	-	-	-	19.65	-0.22	-	5
Sep-26 14.50	0.55	-	-	-	19.08	-0.27	-	5
Sep-26 15.50	0.88	-	-	-	17.94	-0.40	-	8
Sep-26 16.00	1.09	-	-	-	17.36	-0.48	-	1
Dec-26 9.00	0.02	-	-	-	24.64	-0.01	-	2,000
Dec-26 9.50	0.03	-	-	-	24.10	-0.02	-	2
Dec-26 9.75	0.03	-	-	-	23.83	-0.02	-	25
Dec-26 10.50	0.06	-	-	-	23.02	-0.04	-	502
Dec-26 11.00	0.08	-	-	-	22.48	-0.05	-	1,348
Dec-26 11.50	0.12	-	-	-	21.94	-0.07	-	25
Dec-26 12.00	0.16	-	-	-	21.40	-0.09	-	10,150
Dec-26 13.00	0.29	-	-	-	20.32	-0.15	-	21
Dec-26 13.50	0.38	-	-	-	19.78	-0.19	-	10,000
Dec-26 14.00	0.48	-	-	-	19.23	-0.23	-	15,000
Dec-26 14.50	0.62	-	-	-	18.69	-0.28	-	1
Dec-26 16.00	1.17	-	-	-	17.07	-0.47	-	21,757
Dec-26 16.50	1.42	-	-	-	16.65	-0.54	-	250
Dec-26 18.00	2.43	-	-	-	16.16	-0.74	-	1
Dec-26 21.00	5.05	-	-	-	15.18	-0.96	-	1
Mar-27 10.50	0.09	-	-	-	22.27	-0.05	-	1
Mar-27 14.00	0.60	-	-	-	18.85	-0.25	-	1
Dec-27 9.50	0.11	-	-	-	22.46	-0.05	-	2,000
Dec-27 10.00	0.15	-	-	-	22.06	-0.06	-	5
Dec-27 11.50	0.33	-	-	-	20.83	-0.12	-	1,800
Dec-27 12.00	0.42	-	-	-	20.42	-0.15	-	30,000
Dec-27 13.00	0.63	-	-	-	19.61	-0.22	-	35,000
Dec-27 14.50	1.09	-	-	-	18.39	-0.34	-	20,000
Dec-28 15.00	1.61	-	-	-	17.55	-0.41	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.50	0.28	0.29	0.29	0.29	14.54	0.45	100	100
Dec-25 9.00	7.38	-	-	-	30.40	1.00	-	20
Dec-25 13.50	2.91	-	-	-	21.04	0.98	-	50
Dec-25 14.00	2.42	-	-	-	20.00	0.96	-	456
Dec-25 15.00	1.49	-	-	-	17.92	0.87	-	250
Dec-25 15.50	1.06	-	-	-	16.88	0.78	-	1
Dec-25 16.00	0.69	-	-	-	15.84	0.65	-	281
Dec-25 16.50	0.40	-	-	-	15.06	0.48	-	202
Dec-25 17.00	0.21	-	-	-	14.88	0.31	-	494
Dec-25 17.50	0.10	-	-	-	14.70	0.17	-	1
Mar-26 16.00	0.87	-	-	-	17.06	0.57	-	5
Mar-26 17.00	0.41	-	-	-	16.27	0.36	-	150
Jun-26 13.50	2.98	-	-	-	21.13	0.87	-	2
Jun-26 14.00	2.56	-	-	-	20.48	0.83	-	2
Jun-26 14.50	2.16	-	-	-	19.83	0.78	-	450
Mar-27 17.50	0.83	-	-	-	19.00	0.37	-	2
Dec-27 12.00	4.16	-	-	-	23.93	0.79	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	-	-	-	-	17.67	-	-	1
Nov-25 15.50	0.08	-	-	-	15.90	-0.15	-	1
Dec-25 14.00	0.02	-	-	-	19.53	-0.03	-	1
Dec-25 15.50	0.15	-	-	-	16.41	-0.21	-	200
Jun-26 15.50	0.55	-	-	-	17.05	-0.33	-	20
Sep-26 13.00	0.23	-	-	-	20.79	-0.13	-	500
Dec-27 12.00	0.40	-	-	-	20.42	-0.14	-	2,000

	Previous Close	48.34		07/10/25
	INDITEX Close	48.75		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 46.36	2.40	2.53	2.53	2.53	21.76	1.00	1	-
Oct-25 w2 47.33	1.45	1.72	1.72	1.72	20.90	0.94	1	4
Oct-25 w2 48.29	0.64	0.83	0.83	0.83	20.06	0.70	150	150
Oct-25 40.57	8.20	-	-	-	26.58	1.00	-	1
Oct-25 43.46	5.31	-	-	-	24.07	1.00	-	44
Oct-25 44.43	4.35	-	-	-	23.23	0.99	-	1
Oct-25 45.39	3.40	3.70	3.70	3.70	22.40	0.97	1	159
Oct-25 46.36	2.47	-	-	-	21.56	0.93	-	103
Oct-25 47.33	1.62	-	-	-	20.71	0.82	-	1
Oct-25 48.29	0.91	-	-	-	19.88	0.63	-	162
Oct-25 50.23	0.15	-	-	-	19.01	0.18	-	13
Nov-25 42.50	6.34	-	-	-	23.96	0.97	-	1
Nov-25 44.43	4.51	-	-	-	22.32	0.91	-	1
Nov-25 45.39	3.65	-	-	-	21.51	0.86	-	4
Nov-25 46.36	2.84	3.15	3.15	3.15	20.69	0.78	3	861
Nov-25 47.33	2.10	-	-	-	19.86	0.68	-	4
Nov-25 48.29	1.48	-	-	-	19.05	0.57	-	6
Dec-25 33.81	14.98	-	-	-	35.01	1.00	-	1
Dec-25 38.00	10.83	-	-	-	31.66	0.98	-	5
Dec-25 38.64	10.21	-	-	-	31.15	0.97	-	1
Dec-25 40.57	8.36	-	-	-	29.60	0.94	-	27
Dec-25 41.54	7.45	-	-	-	28.83	0.92	-	27
Dec-25 42.50	6.59	-	-	-	28.06	0.89	-	28
Dec-25 43.46	5.74	-	-	-	27.29	0.85	-	25
Dec-25 44.43	4.94	-	-	-	26.52	0.80	-	1
Dec-25 45.39	4.17	-	-	-	25.75	0.75	-	2,221
Dec-25 46.36	3.47	3.58	3.58	3.58	24.97	0.69	1	265
Dec-25 47.33	2.81	-	-	-	24.20	0.62	-	439
Dec-25 48.29	2.22	-	-	-	23.43	0.55	-	7,114
Dec-25 50.23	1.32	1.36	1.36	1.36	22.63	0.40	1	761
Dec-25 52.15	0.72	0.77	0.77	0.77	22.08	0.26	29	262
Dec-25 54.09	0.34	-	-	-	21.53	0.15	-	138
Dec-25 56.02	0.15	-	-	-	20.97	0.07	-	104
Dec-25 57.95	0.05	-	-	-	20.42	0.03	-	160
Dec-25 59.88	0.02	-	-	-	19.86	0.01	-	301
Dec-25 61.82	-	-	-	-	19.31	-	-	287
Dec-25 65.68	-	-	-	-	18.20	-	-	151
Dec-25 67.61	-	-	-	-	17.64	-	-	151
Dec-25 69.54	-	-	-	-	17.09	-	-	150
Dec-25 71.47	-	-	-	-	16.54	-	-	150
Mar-26 39.14	10.37	-	-	-	31.48	0.88	-	26
Mar-26 41.09	8.69	-	-	-	29.87	0.83	-	2
Mar-26 42.07	7.89	-	-	-	29.06	0.81	-	2
Mar-26 45.99	4.89	-	-	-	25.81	0.67	-	39
Mar-26 47.95	3.62	-	-	-	24.19	0.58	-	58
Mar-26 48.93	3.05	-	-	-	23.49	0.53	-	153
Mar-26 50.88	2.17	-	-	-	23.01	0.43	-	263
Mar-26 52.84	1.47	-	-	-	22.52	0.33	-	511
Mar-26 54.79	0.97	-	-	-	22.04	0.24	-	10
Mar-26 56.75	0.60	-	-	-	21.56	0.17	-	25
Mar-26 58.71	0.35	-	-	-	21.08	0.11	-	150
Mar-26 60.67	0.19	-	-	-	20.60	0.07	-	150
Mar-26 62.62	0.10	-	-	-	20.12	0.04	-	150
Mar-26 64.58	0.05	-	-	-	19.63	0.02	-	300
Mar-26 66.53	0.02	-	-	-	19.15	0.01	-	150
Jun-26 33.27	15.93	-	-	-	35.60	0.94	-	302
Jun-26 34.25	15.03	-	-	-	34.86	0.93	-	25
Jun-26 40.12	9.93	-	-	-	30.40	0.83	-	25
Jun-26 42.07	8.36	-	-	-	28.92	0.78	-	25
Jun-26 43.05	7.61	-	-	-	28.18	0.75	-	27
Jun-26 44.03	6.86	-	-	-	27.43	0.72	-	26
Jun-26 46.97	4.83	-	-	-	25.20	0.62	-	25
Jun-26 50.88	2.76	-	-	-	23.24	0.45	-	27
Jun-26 52.84	2.01	-	-	-	22.68	0.37	-	104
Jun-26 56.75	0.98	-	-	-	21.55	0.22	-	10
Jun-26 58.71	0.64	-	-	-	20.99	0.16	-	115
Jun-26 62.62	0.23	-	-	-	19.87	0.07	-	25
Sep-26 41.09	9.36	-	-	-	27.68	0.79	-	25
Sep-26 42.07	8.64	-	-	-	27.15	0.76	-	50
Sep-26 44.03	7.22	-	-	-	26.11	0.71	-	50
Sep-26 45.00	6.58	-	-	-	25.59	0.68	-	25
Sep-26 45.99	5.95	-	-	-	25.06	0.64	-	75
Sep-26 46.97	5.33	-	-	-	24.54	0.61	-	50
Sep-26 47.95	4.74	-	-	-	24.02	0.57	-	50
Sep-26 48.93	4.24	-	-	-	23.56	0.54	-	25
Sep-26 50.88	3.35	-	-	-	23.21	0.46	-	25
Sep-26 52.84	2.65	-	-	-	22.86	0.40	-	25
Sep-26 54.79	2.04	-	-	-	22.52	0.33	-	125
Sep-26 60.67	0.81	-	-	-	21.47	0.17	-	150
Sep-26 62.62	0.58	-	-	-	21.12	0.13	-	25
Dec-26 30.33	18.70	-	-	-	32.11	0.96	-	2
Dec-26 31.31	17.80	-	-	-	31.64	0.95	-	2
Dec-26 36.21	13.47	-	-	-	29.29	0.88	-	3
Dec-26 39.14	11.11	-	-	-	27.89	0.82	-	1
Dec-26 40.12	10.34	-	-	-	27.42	0.80	-	52
Dec-26 41.09	9.63	-	-	-	26.96	0.77	-	25
Dec-26 45.00	6.93	-	-	-	25.08	0.67	-	120
Dec-26 46.97	5.69	-	-	-	24.14	0.61	-	26
Dec-26 47.95	5.14	-	-	-	23.67	0.57	-	25
Dec-26 48.93	4.64	-	-	-	23.28	0.54	-	100
Dec-26 50.88	3.78	-	-	-	23.12	0.48	-	50
Dec-26 52.84	3.12	-	-	-	22.95	0.42	-	25
Dec-26 54.79	2.49	-	-	-	22.79	0.36	-	50
Dec-26 56.75	2.02	-	-	-	22.63	0.30	-	50
Dec-26 58.71	1.57	-	-	-	22.47	0.25	-	630
Dec-26 62.62	0.95	-	-	-	22.15	0.17	-	150
Dec-26 64.58	0.75	-	-	-	21.99	0.14	-	150
Dec-26 68.49	0.43	-	-	-	21.67	0.09	-	1
Mar-27 64.58	0.98	-	-	-	21.57	0.17	-	300
Mar-27 66.53	0.77	-	-	-	21.40	0.14	-	300
Jun-27 39.14	11.60	-	-	-	27.22	0.80	-	151
Jun-27 44.03	8.26	-	-	-	25.28	0.68	-	1
Jun-27 45.99	7.04	-	-	-	24.50	0.63	-	25
Jun-27 50.88	4.60	-	-	-	23.15	0.50	-	25
Jun-27 58.71	2.18	-	-	-	22.18	0.30	-	150
Jun-27 60.67	1.78	1.75	1.75	1.75	21.94	0.26	150	155
Jun-27 62.62	1.43	1.41	1.41	1.41	21.70	0.22	100	100
Dec-27 38.16	12.73	-	-	-	27.13	0.80	-	25
Dec-27 39.14	12.06	-	-	-	26.80	0.78	-	1
Dec-27 40.12	11.38	-	-	-	26.46	0.76	-	1
Dec-27 44.03	8.88	-	-	-	25.12	0.68	-	50
Dec-27 45.99	7.70	-	-	-	24.45	0.63	-	25
Dec-27 47.95	6.68	-	-	-	23.78	0.58	-	25
Dec-27 52.84	4.60	-	-	-	22.89	0.46	-	25
Dec-27 54.79	3.92	-	-	-	22.60	0.42	-	25
Dec-27 62.62	1.93	-	-	-	21.42	0.25	-	75
Jun-28 42.60	10.20	-	-	-	25.31	0.70	-	25
Jun-28 43.59	9.61	-	-	-	25.04	0.68	-	25
Dec-29 44.00	10.68	-	-	-	24.63	0.68	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.77	-	-	-	-	31.97	-	-	100
Oct-25 35.73	-	-	-	-	31.14	-	-	4
Oct-25 37.67	-	-	-	-	29.45	-	-	517
Oct-25 38.00	-	-	-	-	29.17	-	-	1
Oct-25 38.64	-	-	-	-	28.61	-	-	3
Oct-25 39.60	-	-	-	-	27.78	-	-	4
Oct-25 41.54	-	-	-	-	26.09	-	-	5
Oct-25 43.46	-	-	-	-	24.42	-	-	2
Oct-25 44.43	0.01	-	-	-	23.58	-0.01	-	1,095
Oct-25 45.39	0.02	-	-	-	22.75	-0.03	-	3
Oct-25 46.36	0.06	-	-	-	21.91	-0.08	-	16
Oct-25 47.33	0.18	-	-	-	21.06	-0.19	-	1
Nov-25 33.81	-	-	-	-	30.52	-	-	5
Nov-25 34.77	-	-	-	-	29.70	-	-	2
Nov-25 37.67	-	-	-	-	27.24	-	-	258
Nov-25 38.00	0.01	-	-	-	26.96	-	-	255
Nov-25 42.50	0.08	-	-	-	23.15	-0.05	-	3
Nov-25 43.46	0.13	-	-	-	22.34	-0.07	-	1
Nov-25 46.36	0.51	-	-	-	19.88	-0.24	-	1
Nov-25 47.33	0.76	-	-	-	19.05	-0.34	-	5
Nov-25 50.23	2.22	-	-	-	17.38	-0.70	-	1
Dec-25 18.36	-	-	-	-	46.39	-	-	1
Dec-25 21.25	-	-	-	-	44.08	-	-	2
Dec-25 26.07	-	-	-	-	40.22	-	-	3
Dec-25 27.04	-	-	-	-	39.45	-	-	150
Dec-25 28.02	-	-	-	-	38.66	-	-	160
Dec-25 28.98	-	-	-	-	37.90	-	-	26
Dec-25 29.94	-	-	-	-	37.13	-	-	125
Dec-25 30.91	-	-	-	-	36.35	-	-	50
Dec-25 31.88	0.01	-	-	-	35.58	-	-	125
Dec-25 32.84	0.01	-	-	-	34.81	-	-	160
Dec-25 33.81	0.02	-	-	-	34.03	-0.01	-	152
Dec-25 34.00	0.02	-	-	-	33.88	-0.01	-	2,000
Dec-25 34.77	0.03	-	-	-	33.26	-0.01	-	1
Dec-25 35.73	0.04	-	-	-	32.50	-0.01	-	2
Dec-25 36.70	0.05	-	-	-	31.72	-0.02	-	425
Dec-25 37.67	0.08	-	-	-	30.94	-0.03	-	390
Dec-25 38.00	0.09	-	-	-	30.68	-0.03	-	2,013
Dec-25 38.64	0.11	-	-	-	30.17	-0.04	-	12
Dec-25 39.60	0.15	-	-	-	29.40	-0.05	-	17
Dec-25 40.57	0.20	-	-	-	28.62	-0.07	-	141
Dec-25 41.54	0.28	-	-	-	27.85	-0.09	-	3,106
Dec-25 42.50	0.37	-	-	-	27.08	-0.12	-	52
Dec-25 43.46	0.50	-	-	-	26.31	-0.16	-	250
Dec-25 44.43	0.66	-	-	-	25.54	-0.20	-	155
Dec-25 45.39	0.85	-	-	-	24.77	-0.25	-	130
Dec-25 46.36	1.11	-	-	-	23.99	-0.31	-	215
Dec-25 47.33	1.42	-	-	-	23.22	-0.38	-	27
Dec-25 48.29	1.78	-	-	-	22.45	-0.45	-	1,000
Dec-25 50.23	2.83	-	-	-	21.65	-0.62	-	773
Dec-25 52.15	4.18	-	-	-	21.10	-0.76	-	128
Mar-26 28.37	0.06	-	-	-	38.08	-0.01	-	2
Mar-26 29.35	0.07	-	-	-	37.27	-0.01	-	150
Mar-26 30.33	0.09	-	-	-	36.46	-0.02	-	150
Mar-26 31.31	0.12	-	-	-	35.65	-0.02	-	150
Mar-26 32.29	0.14	-	-	-	34.84	-0.03	-	150
Mar-26 35.23	0.26	-	-	-	32.41	-0.05	-	1
Mar-26 36.21	0.32	-	-	-	31.59	-0.06	-	1
Mar-26 37.18	0.39	-	-	-	30.79	-0.08	-	1
Mar-26 38.16	0.46	-	-	-	29.98	-0.09	-	5
Mar-26 39.14	0.55	-	-	-	29.17	-0.11	-	2,002
Mar-26 40.12	0.67	-	-	-	28.36	-0.13	-	2
Mar-26 41.09	0.78	-	-	-	27.56	-0.15	-	105
Mar-26 42.07	0.93	-	-	-	26.75	-0.18	-	305
Mar-26 43.05	1.10	-	-	-	25.94	-0.21	-	15
Mar-26 44.03	1.28	-	-	-	25.13	-0.24	-	25
Mar-26 45.00	1.52	-	-	-	24.32	-0.28	-	5
Mar-26 45.99	1.77	-	-	-	23.50	-0.33	-	3
Mar-26 46.97	2.08	-	-	-	22.69	-0.37	-	25
Jun-26 26.42	0.13	-	-	-	37.84	-0.02	-	1
Jun-26 27.40	0.15	-	-	-	37.09	-0.02	-	1
Jun-26 32.29	0.37	-	-	-	33.38	-0.06	-	11
Jun-26 33.27	0.44	-	-	-	32.64	-0.07	-	25
Jun-26 34.25	0.52	-	-	-	31.90	-0.08	-	10
Jun-26 37.18	0.81	-	-	-	29.67	-0.12	-	2
Jun-26 38.16	0.92	-	-	-	28.93	-0.14	-	25
Jun-26 39.14	1.05	-	-	-	28.18	-0.16	-	6
Jun-26 40.12	1.22	-	-	-	27.44	-0.18	-	2
Jun-26 45.00	2.28	2.35	2.35	2.35	23.74	-0.33	10	2,050
Jun-26 45.99	2.61	-	-	-	22.98	-0.37	-	50
Jun-26 46.97	2.94	-	-	-	22.24	-0.41	-	50
Jun-26 47.95	3.31	-	-	-	21.50	-0.46	-	53
Jun-26 48.93	3.75	-	-	-	20.84	-0.50	-	100
Jun-26 50.88	4.85	-	-	-	20.28	-0.60	-	50
Jun-26 52.84	6.11	-	-	-	19.72	-0.69	-	25
Jun-26 54.79	7.53	-	-	-	19.16	-0.77	-	25
Jun-26 58.71	10.80	-	-	-	18.03	-0.90	-	150
Jun-26 60.67	12.59	-	-	-	17.47	-0.94	-	150
Jun-26 62.62	14.43	-	-	-	16.91	-0.97	-	150
Jun-26 64.58	16.32	-	-	-	16.34	-0.98	-	150
Sep-26 36.21	0.85	-	-	-	28.06	-0.12	-	1
Sep-26 37.18	0.97	-	-	-	27.54	-0.13	-	25
Sep-26 39.14	1.30	-	-	-	26.50	-0.17	-	25
Sep-26 40.12	1.48	-	-	-	25.97	-0.19	-	26
Sep-26 41.09	1.67	-	-	-	25.46	-0.22	-	28
Sep-26 42.07	1.91	-	-	-	24.93	-0.24	-	200
Sep-26 43.05	2.17	-	-	-	24.41	-0.27	-	300
Sep-26 44.03	2.44	-	-	-	23.89	-0.30	-	25
Sep-26 45.00	2.74	-	-	-	23.37	-0.34	-	50
Sep-26 45.99	3.09	-	-	-	22.84	-0.37	-	52
Sep-26 46.97	3.45	-	-	-	22.32	-0.41	-	75
Sep-26 47.95	3.84	-	-	-	21.80	-0.45	-	25
Sep-26 48.93	4.31	-	-	-	21.34	-0.49	-	75
Sep-26 50.88	5.39	-	-	-	20.99	-0.57	-	50
Sep-26 52.84	6.65	-	-	-	20.64	-0.64	-	25
Sep-26 54.79	8.04	-	-	-	20.30	-0.72	-	25
Dec-26 32.29	0.60	-	-	-	29.26	-0.08	-	1
Dec-26 33.27	0.69	-	-	-	28.79	-0.09	-	25
Dec-26 35.23	0.95	-	-	-	27.85	-0.12	-	25
Dec-26 36.21	1.08	-	-	-	27.38	-0.13	-	25
Dec-26 37.18	1.23	-	-	-	26.92	-0.15	-	150
Dec-26 38.16	1.42	-	-	-	26.45	-0.17	-	300
Dec-26 39.14	1.61	-	-	-	25.98	-0.19	-	300
Dec-26 41.09	2.03	-	-	-	25.05	-0.23	-	1
Dec-26 42.07	2.29	-	-	-	24.58	-0.26	-	76
Dec-26 43.05	2.55	-	-	-	24.11	-0.28	-	150
Dec-26 44.03	2.82	-	-	-	23.64	-0.31	-	75
Dec-26 45.00	3.17	-	-	-	23.17	-0.34	-	50
Dec-26 45.99	3.52	-	-	-	22.70	-0.37	-	25
Dec-26 46.97	3.87	-	-	-	22.23	-0.41	-	50
Dec-26 47.95	4.29	-	-	-	21.76	-0.44	-	50
Dec-26 48.93	4.76	-	-	-	21.37	-0.48	-	75
Dec-26 50.88	5.86	-	-	-	21.21	-0.55	-	50
Dec-26 52.84	7.12	-	-	-	21.04	-0.62	-	25
Dec-26 54.79	8.48	-	-	-	20.88	-0.68	-	25
Dec-26 56.75	9.95	-	-	-	20.72	-0.74	-	25
Dec-26 60.67	13.16	-	-	-	20.40	-0.84	-	176
Mar-27 36.21	1.23	-	-	-	26.46	-0.14	-	25
Mar-27 37.18	1.42	-	-	-	26.03	-0.16	-	25
Mar-27 41.09	2.27	-	-	-	24.32	-0.24	-	3
Mar-27 42.07	2.53	-	-	-	23.89	-0.26	-	1
Mar-27 45.00	3.44	-	-	-	22.61	-0.34	-	2
Jun-27 26.42	0.36	-	-	-	30.03	-0.04	-	1
Jun-27 31.31	0.82	-	-	-	28.09	-0.09	-	150
Jun-27 34.25	1.22	-	-	-	26.92	-0.13	-	200
Jun-27 35.23	1.39	-	-	-	26.53	-0.14	-	180
Jun-27 37.18	1.78	-	-	-	25.76	-0.18	-	25
Jun-27 39.14	2.20	-	-	-	24.98	-0.22	-	25
Jun-27 40.12	2.47	-	-	-	24.59	-0.24	-	2
Jun-27 41.09	2.73	-	-	-	24.21	-0.26	-	1
Jun-27 42.07	3.00	-	-	-	23.82	-0.28	-	177
Jun-27 43.05	3.31	-	-	-	23.43	-0.31	-	150
Jun-27 44.03	3.66	-	-	-	23.04	-0.33	-	150
Jun-27 45.00	4.01	-	-	-	22.66	-0.36	-	50
Jun-27 46.97	4.76	-	-	-	21.88	-0.42	-	25
Jun-27 47.95	5.21	-	-	-	21.49	-0.45	-	150
Jun-27 48.93	5.67	-	-	-	21.15	-0.48	-	150
Jun-27 52.84	7.97	-	-	-	20.67	-0.59	-	150
Jun-27 56.75	10.66	-	-	-	20.19	-0.70	-	25
Jun-27 66.53	18.69	-	-	-	18.98	-0.90	-	1
Sep-27 44.03	3.95	-	-	-	22.97	-0.33	-	25
Sep-27 45.00	4.29	-	-	-	22.60	-0.36	-	25
Sep-27 45.99	4.65	-	-	-	22.23	-0.39	-	25
Sep-27 46.97	5.06	-	-	-	21.86	-0.41	-	25
Dec-27 21.53	0.19	-	-	-	30.42	-0.02	-	2
Dec-27 37.18	2.14	-	-	-	25.07	-0.19	-	25
Dec-27 38.16	2.39	-	-	-	24.73	-0.21	-	25
Dec-27 44.03	4.19	-	-	-	22.72	-0.33	-	10
Dec-27 45.99	4.89	-	-	-	22.05	-0.38	-	1,100
Dec-27 46.97	5.32	-	-	-	21.72	-0.41	-	150
Dec-27 47.95	5.77	-	-	-	21.38	-0.44	-	300
Dec-27 48.93	6.23	-	-	-	21.08	-0.46	-	150
Dec-27 50.88	7.27	-	-	-	20.79	-0.52	-	300
Dec-27 52.84	8.47	-	-	-	20.49	-0.57	-	300
Dec-27 54.79	9.67	-	-	-	20.20	-0.62	-	450
Dec-27 56.75	11.06	-	-	-	19.91	-0.67	-	450
Jun-28 43.59	4.64	-	-	-	22.81	-0.33	-	25
Jun-28 44.58	5.00	-	-	-	22.53	-0.35	-	25
Jun-28 45.57	5.37	-	-	-	22.25	-0.38	-	25
Jun-28 48.54	6.74	-	-	-	21.42	-0.45	-	25
Dec-29 44.00	6.21	-	-	-	23.42	-0.34	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.36	2.48	-	-	-	21.56	0.92	-	2
Oct-25 47.33	1.62	-	-	-	20.71	0.81	-	10
Nov-25 46.36	2.76	-	-	-	20.69	0.75	-	150
Dec-25 56.02	0.15	-	-	-	20.97	0.07	-	8
Mar-26 41.09	8.69	-	-	-	29.87	0.82	-	2
Mar-26 60.67	0.19	-	-	-	20.60	0.07	-	150
Jun-26 42.07	8.04	-	-	-	28.92	0.74	-	2
Jun-26 52.84	1.95	-	-	-	22.68	0.35	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 38.64	-	-	-	-	28.61	-	-	50
Oct-25 40.57	-	-	-	-	26.93	-	-	240
Oct-25 42.50	-	-	-	-	25.26	-	-	95
Oct-25 44.43	0.01	-	-	-	23.58	-0.01	-	2
Nov-25 47.33	0.76	-	-	-	19.05	-0.34	-	1
Dec-25 38.00	0.09	-	-	-	30.68	-0.03	-	10
Dec-25 43.46	0.49	-	-	-	26.31	-0.16	-	35
Dec-25 44.43	0.65	-	-	-	25.54	-0.20	-	1
Dec-25 48.29	1.77	-	-	-	22.45	-0.45	-	1
Mar-26 43.05	1.09	-	-	-	25.94	-0.21	-	20
Mar-26 46.97	2.05	-	-	-	22.69	-0.36	-	6
Jun-26 48.93	3.69	-	-	-	20.84	-0.49	-	10
Jun-26 50.88	4.77	-	-	-	20.28	-0.58	-	4
Sep-26 42.07	1.88	-	-	-	24.93	-0.24	-	150
Sep-26 43.05	2.12	-	-	-	24.41	-0.26	-	150

	Previous Close	38.82		07/10/25
	INDRA Close	39.82		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.00	5.85	5.10	5.10	5.10	43.95	0.99	5	-
Oct-25 35.00	4.88	-	-	-	43.04	0.97	-	12
Oct-25 36.00	3.93	-	-	-	42.13	0.93	-	5
Oct-25 37.00	3.03	-	-	-	41.21	0.87	-	6
Oct-25 38.00	2.21	-	-	-	40.30	0.77	-	3
Oct-25 39.00	1.51	-	-	-	39.39	0.64	-	3
Oct-25 40.00	0.95	-	-	-	38.52	0.49	-	40
Oct-25 41.00	0.55	-	-	-	37.88	0.34	-	1
Oct-25 42.00	0.28	0.28	0.28	0.28	37.23	0.20	5	5
Nov-25 36.00	4.53	-	-	-	37.28	0.80	-	2
Nov-25 37.00	3.75	-	-	-	36.43	0.74	-	1
Nov-25 38.00	3.06	-	-	-	35.59	0.68	-	5
Nov-25 40.00	1.87	-	-	-	34.01	0.52	-	4
Nov-25 41.00	1.43	-	-	-	33.77	0.43	-	6
Nov-25 44.00	0.55	-	-	-	33.07	0.22	-	1
Nov-25 45.00	0.39	-	-	-	32.84	0.16	-	2
Dec-25 18.50	21.39	-	-	-	49.95	1.00	-	2
Dec-25 22.00	17.91	-	-	-	47.17	1.00	-	25
Dec-25 23.00	16.92	-	-	-	46.38	1.00	-	66
Dec-25 25.00	14.94	-	-	-	44.79	0.99	-	20
Dec-25 26.00	13.96	-	-	-	43.99	0.99	-	15
Dec-25 28.00	12.01	-	-	-	42.40	0.98	-	10
Dec-25 30.00	10.10	-	-	-	40.81	0.95	-	34
Dec-25 32.00	8.26	-	-	-	39.22	0.91	-	11
Dec-25 33.00	7.37	-	-	-	38.42	0.88	-	10
Dec-25 34.00	6.52	-	-	-	37.63	0.85	-	2
Dec-25 35.00	5.70	-	-	-	36.83	0.81	-	2
Dec-25 37.00	4.20	-	-	-	35.24	0.71	-	10
Dec-25 38.00	3.51	-	-	-	34.45	0.66	-	500
Dec-25 40.00	2.34	-	-	-	32.98	0.53	-	176
Dec-25 41.00	1.91	-	-	-	32.84	0.46	-	35
Dec-25 42.00	1.53	1.28	1.28	1.28	32.71	0.40	50	200
Dec-25 44.00	0.94	-	-	-	32.44	0.28	-	25
Dec-25 46.00	0.55	-	-	-	32.17	0.19	-	25
Dec-25 47.00	0.40	-	-	-	32.04	0.14	-	2
Mar-26 25.00	15.18	-	-	-	40.48	0.97	-	6
Mar-26 32.00	8.95	-	-	-	36.67	0.85	-	8
Mar-26 35.00	6.64	-	-	-	35.04	0.76	-	10
Mar-26 36.00	5.96	-	-	-	34.50	0.72	-	28
Mar-26 38.00	4.67	-	-	-	33.41	0.64	-	5
Mar-26 39.00	4.09	-	-	-	32.87	0.60	-	1,000
Mar-26 40.00	3.54	-	-	-	32.42	0.55	-	500
Mar-26 41.00	3.12	-	-	-	32.39	0.51	-	25
Mar-26 44.00	2.05	1.77	1.77	1.77	32.32	0.38	25	25
Mar-26 45.00	1.74	-	-	-	32.29	0.34	-	4
Jun-26 23.00	17.33	-	-	-	40.32	0.97	-	117
Jun-26 34.00	8.18	-	-	-	35.44	0.77	-	2
Jun-26 35.00	7.51	-	-	-	35.00	0.74	-	29
Jun-26 37.00	6.21	-	-	-	34.11	0.67	-	8
Jun-26 38.00	5.64	-	-	-	33.67	0.64	-	18
Jun-26 42.00	3.63	-	-	-	32.18	0.50	-	8
Jun-26 44.00	2.85	-	-	-	31.57	0.42	-	20
Jun-26 47.00	1.90	-	-	-	30.64	0.32	-	180
Sep-26 39.00	5.63	-	-	-	32.64	0.61	-	1
Sep-26 50.00	1.81	-	-	-	30.50	0.28	-	10
Dec-26 35.00	8.38	-	-	-	32.96	0.72	-	41
Dec-26 40.00	5.65	-	-	-	31.68	0.58	-	5
Dec-26 45.00	3.70	-	-	-	30.97	0.44	-	1
Jun-27 45.00	4.68	5.40	5.40	5.40	30.25	0.48	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	-	-	-	-	48.44	-	-	1
Oct-25 30.00	-	-	-	-	46.61	-	-	6
Oct-25 31.00	-	-	-	-	45.70	-	-	6
Oct-25 32.00	-	-	-	-	44.79	-	-	1
Oct-25 34.00	0.01	-	-	-	42.96	-0.01	-	21
Oct-25 35.00	0.03	-	-	-	42.05	-0.03	-	7
Oct-25 36.00	0.08	-	-	-	41.14	-0.06	-	10
Oct-25 37.00	0.17	-	-	-	40.22	-0.13	-	11
Oct-25 38.00	0.35	-	-	-	39.31	-0.23	-	70
Nov-25 28.00	0.02	-	-	-	42.83	-0.01	-	1
Nov-25 30.00	0.05	-	-	-	41.14	-0.02	-	1
Nov-25 32.00	0.12	-	-	-	39.45	-0.05	-	11
Nov-25 33.00	0.18	-	-	-	38.61	-0.07	-	14
Nov-25 34.00	0.27	-	-	-	37.76	-0.10	-	6
Nov-25 35.00	0.40	-	-	-	36.92	-0.14	-	2
Nov-25 36.00	0.57	-	-	-	36.07	-0.19	-	1
Nov-25 37.00	0.79	-	-	-	35.22	-0.25	-	10
Dec-25 14.00	-	-	-	-	52.43	-	-	2
Dec-25 14.50	-	-	-	-	52.04	-	-	64
Dec-25 15.50	-	-	-	-	51.24	-	-	10
Dec-25 16.00	-	-	-	-	50.84	-	-	3
Dec-25 16.50	-	-	-	-	50.45	-	-	3
Dec-25 17.00	-	-	-	-	50.05	-	-	10
Dec-25 18.00	-	-	-	-	49.25	-	-	6
Dec-25 19.00	-	-	-	-	48.46	-	-	15
Dec-25 20.00	-	-	-	-	47.66	-	-	16
Dec-25 21.00	-	-	-	-	46.87	-	-	265
Dec-25 22.00	-	-	-	-	46.07	-	-	44
Dec-25 23.00	0.01	-	-	-	45.28	-	-	11
Dec-25 24.00	0.01	-	-	-	44.48	-	-	47
Dec-25 25.00	0.02	-	-	-	43.69	-0.01	-	47
Dec-25 26.00	0.03	-	-	-	42.89	-0.01	-	1
Dec-25 27.00	0.04	-	-	-	42.10	-0.01	-	1
Dec-25 28.00	0.07	-	-	-	41.30	-0.02	-	25
Dec-25 29.00	0.09	-	-	-	40.50	-0.03	-	6
Dec-25 30.00	0.14	-	-	-	39.71	-0.04	-	16
Dec-25 31.00	0.20	-	-	-	38.91	-0.06	-	15
Dec-25 32.00	0.28	-	-	-	38.12	-0.08	-	33
Dec-25 33.00	0.38	-	-	-	37.32	-0.11	-	5,016
Dec-25 34.00	0.52	-	-	-	36.53	-0.14	-	7
Dec-25 35.00	0.69	-	-	-	35.73	-0.18	-	25
Dec-25 36.00	0.90	-	-	-	34.94	-0.23	-	25
Dec-25 38.00	1.47	-	-	-	33.35	-0.34	-	75
Dec-25 39.00	1.86	2.02	2.02	2.02	32.55	-0.41	5	20
Dec-25 43.00	4.16	-	-	-	31.47	-0.68	-	1
Mar-26 18.00	0.01	-	-	-	43.49	-	-	20
Mar-26 20.00	0.02	-	-	-	42.40	-	-	2
Mar-26 21.00	0.03	-	-	-	41.86	-0.01	-	3
Mar-26 23.00	0.06	-	-	-	40.77	-0.01	-	2
Mar-26 24.00	0.09	-	-	-	40.23	-0.02	-	8
Mar-26 25.00	0.12	-	-	-	39.68	-0.03	-	15
Mar-26 26.00	0.18	-	-	-	39.14	-0.04	-	20
Mar-26 29.00	0.40	-	-	-	37.51	-0.08	-	4
Mar-26 30.00	0.50	-	-	-	36.96	-0.10	-	45
Mar-26 32.00	0.80	-	-	-	35.87	-0.14	-	30
Mar-26 35.00	1.45	-	-	-	34.24	-0.24	-	11
Mar-26 36.00	1.76	-	-	-	33.70	-0.28	-	26
Mar-26 38.00	2.45	-	-	-	32.61	-0.36	-	25
Jun-26 20.00	0.07	-	-	-	40.85	-0.01	-	1
Jun-26 26.00	0.40	-	-	-	38.19	-0.06	-	25
Jun-26 27.00	0.51	-	-	-	37.75	-0.08	-	25
Jun-26 28.00	0.62	-	-	-	37.30	-0.09	-	18
Jun-26 30.00	0.93	-	-	-	36.42	-0.13	-	32
Jun-26 31.00	1.11	-	-	-	35.97	-0.15	-	10
Jun-26 32.00	1.34	-	-	-	35.53	-0.18	-	10
Jun-26 34.00	1.83	-	-	-	34.64	-0.23	-	4
Jun-26 35.00	2.15	-	-	-	34.20	-0.26	-	10
Sep-26 20.00	0.13	-	-	-	38.55	-0.02	-	1
Sep-26 24.00	0.39	-	-	-	37.24	-0.05	-	4
Sep-26 26.00	0.60	-	-	-	36.59	-0.08	-	4
Sep-26 30.00	1.29	1.43	1.43	1.43	35.29	-0.15	25	35
Sep-26 31.00	1.53	1.67	1.67	1.67	34.96	-0.18	25	50
Dec-26 35.00	3.00	-	-	-	32.57	-0.28	-	1

	Previous Close	60.50		07/10/25
	LABORAT. ROVI Close	58.90		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	0.53	0.65	0.65	0.65	24.43	0.34	5	14
Oct-25 62.00	0.12	0.32	0.32	0.32	24.27	0.11	3	7
Nov-25 60.00	1.95	2.25	2.25	2.25	28.53	0.46	5	15
Nov-25 62.00	1.22	-	-	-	28.37	0.33	-	1
Nov-25 64.00	0.72	-	-	-	28.22	0.22	-	15
Dec-25 52.00	7.77	-	-	-	29.74	0.85	-	1
Dec-25 60.00	2.53	-	-	-	27.48	0.48	-	2
Dec-25 62.00	1.76	1.82	1.82	1.82	27.27	0.37	5	8
Mar-26 62.00	3.07	-	-	-	26.23	0.44	-	3
Sep-26 56.00	7.86	-	-	-	27.65	0.65	-	1
Sep-26 60.00	5.88	-	-	-	27.39	0.54	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 52.00	-	-	-	-	26.92	-	-	5
Oct-25 60.00	1.60	-	-	-	24.37	-0.67	-	20
Nov-25 52.00	0.38	-	-	-	31.40	-0.11	-	1
Dec-25 48.00	0.23	-	-	-	31.52	-0.06	-	5
Dec-25 49.00	0.32	-	-	-	31.21	-0.08	-	5
Dec-25 50.00	0.42	-	-	-	30.90	-0.10	-	5
Dec-25 52.00	0.70	-	-	-	30.28	-0.16	-	5
Dec-25 54.00	1.12	-	-	-	29.66	-0.23	-	5
Dec-25 56.00	1.70	-	-	-	29.03	-0.32	-	5
Dec-25 62.00	4.70	-	-	-	27.81	-0.63	-	5
Mar-26 50.00	1.07	-	-	-	28.81	-0.16	-	5
Mar-26 52.00	1.54	-	-	-	28.49	-0.22	-	5
Mar-26 60.00	4.70	-	-	-	27.29	-0.49	-	3
Mar-26 64.00	7.16	-	-	-	26.91	-0.64	-	5
Jun-26 56.00	3.74	-	-	-	27.78	-0.35	-	1

	Previous Close	4.07		07/10/25
	MAPFRE Close	4.06		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.50	0.57	-	-	-	20.68	1.00	-	5
Oct-25 3.90	0.17	-	-	-	20.22	0.90	-	21
Nov-25 3.50	0.57	-	-	-	21.58	0.98	-	3
Nov-25 4.00	0.16	-	-	-	20.97	0.61	-	21
Nov-25 4.20	0.07	-	-	-	20.67	0.35	-	20
Dec-25 2.90	1.17	-	-	-	24.85	1.00	-	3
Dec-25 3.10	0.97	-	-	-	24.55	1.00	-	40
Dec-25 3.30	0.77	-	-	-	24.26	0.99	-	20
Dec-25 3.40	0.68	-	-	-	24.11	0.98	-	8
Dec-25 3.50	0.58	-	-	-	23.96	0.95	-	7
Dec-25 3.60	0.49	-	-	-	23.82	0.91	-	790
Dec-25 3.80	0.32	-	-	-	23.52	0.78	-	1
Dec-25 3.90	0.25	-	-	-	23.37	0.69	-	8
Dec-25 4.00	0.19	-	-	-	23.22	0.59	-	21
Dec-25 4.10	0.14	-	-	-	23.07	0.49	-	80
Dec-25 4.20	0.10	-	-	-	22.90	0.38	-	50
Mar-26 3.10	0.97	-	-	-	25.15	0.99	-	2
Mar-26 3.30	0.78	-	-	-	24.86	0.95	-	12
Mar-26 3.40	0.69	-	-	-	24.71	0.91	-	20
Mar-26 3.50	0.61	-	-	-	24.56	0.87	-	3
Mar-26 3.60	0.53	-	-	-	24.42	0.81	-	11
Mar-26 3.70	0.45	-	-	-	24.27	0.75	-	13
Mar-26 3.80	0.38	-	-	-	24.12	0.69	-	1
Mar-26 3.90	0.33	-	-	-	23.97	0.62	-	200
Mar-26 4.00	0.27	-	-	-	23.82	0.56	-	1
Jun-26 3.50	0.62	-	-	-	22.60	0.84	-	5
Jun-26 3.60	0.54	-	-	-	22.50	0.78	-	5
Jun-26 3.70	0.47	-	-	-	22.40	0.73	-	5
Jun-26 3.80	0.41	-	-	-	22.30	0.67	-	1
Jun-26 4.00	0.30	-	-	-	22.10	0.56	-	1
Jun-26 4.60	0.09	-	-	-	21.29	0.25	-	2
Sep-26 4.30	0.24	-	-	-	23.54	0.42	-	5
Sep-26 4.40	0.20	-	-	-	23.44	0.38	-	3
Sep-26 4.50	0.18	-	-	-	23.34	0.34	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.80	-	-	-	-	20.23	-0.02	-	1
Nov-25 3.80	0.03	-	-	-	20.97	-0.16	-	3
Dec-25 2.40	-	-	-	-	23.04	-	-	8
Dec-25 2.50	-	-	-	-	22.89	-	-	13
Dec-25 3.00	-	-	-	-	22.15	-	-	31
Dec-25 3.10	-	-	-	-	22.00	-	-	6
Dec-25 3.20	-	-	-	-	21.86	-0.01	-	3
Dec-25 3.40	0.01	-	-	-	21.56	-0.04	-	200
Dec-25 3.70	0.04	-	-	-	21.12	-0.19	-	20
Dec-25 3.80	0.07	-	-	-	20.97	-0.27	-	6
Dec-25 3.90	0.10	-	-	-	20.82	-0.37	-	3
Mar-26 2.80	-	-	-	-	20.74	-	-	5
Mar-26 3.10	0.01	-	-	-	20.29	-0.02	-	6
Mar-26 3.20	0.01	-	-	-	20.15	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.70	-0.13	-	1
Mar-26 4.00	0.19	-	-	-	18.96	-0.46	-	150
Mar-26 4.10	0.25	-	-	-	18.81	-0.54	-	150
Jun-26 2.00	-	-	-	-	19.54	-	-	3
Jun-26 3.00	0.01	-	-	-	18.56	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	17.97	-0.25	-	5
Jun-26 4.00	0.26	-	-	-	17.57	-0.51	-	1
Sep-26 3.70	0.21	-	-	-	21.67	-0.34	-	15

	Previous Close	7.63		07/10/25
	MELIA HOTELS Close	7.54		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	2.06	-	-	-	26.57	1.00	-	71
Dec-25 7.25	0.52	-	-	-	25.03	0.67	-	50
Sep-26 8.00	0.57	-	-	-	25.96	0.47	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	0.02	-	-	-	23.27	-0.15	-	5
Nov-25 6.75	0.03	-	-	-	23.82	-0.08	-	5
Dec-25 5.50	-	-	-	-	26.25	-	-	1
Dec-25 6.00	0.01	-	-	-	25.81	-0.02	-	5
Dec-25 6.75	0.07	-	-	-	25.15	-0.14	-	25
Dec-25 7.00	0.12	-	-	-	24.93	-0.23	-	2
Jun-26 8.00	0.83	-	-	-	24.02	-0.56	-	6

	Previous Close	13.17		07/10/25
	MERLIN Close	13.22		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.74	-	-	-	21.35	0.95	-	2
Nov-25 12.50	0.88	-	-	-	21.53	0.79	-	2
Dec-25 10.00	3.25	-	-	-	24.84	1.00	-	28
Dec-25 12.00	1.32	-	-	-	21.96	0.88	-	16
Dec-25 13.50	0.32	-	-	-	20.08	0.42	-	25
Mar-26 6.25	6.99	-	-	-	29.15	1.00	-	1
Mar-26 8.50	4.74	-	-	-	26.71	1.00	-	1
Mar-26 13.00	0.83	-	-	-	21.83	0.56	-	50
Mar-26 13.50	0.60	-	-	-	21.51	0.46	-	14,900
Jun-26 10.00	3.26	-	-	-	24.59	0.97	-	5
Jun-26 11.00	2.35	-	-	-	23.71	0.88	-	6
Jun-26 13.50	0.75	-	-	-	21.70	0.47	-	25
Jun-26 14.00	0.57	-	-	-	21.61	0.39	-	5,000
Jun-26 14.50	0.42	-	-	-	21.52	0.31	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	23.20	-0.01	-	5
Oct-25 12.50	0.01	-	-	-	22.36	-0.06	-	2
Nov-25 12.50	0.15	-	-	-	23.13	-0.23	-	15
Dec-25 8.75	-	-	-	-	28.20	-	-	1
Dec-25 9.00	-	-	-	-	27.85	-	-	500
Dec-25 9.50	-	-	-	-	27.13	-	-	100
Dec-25 9.75	-	-	-	-	26.77	-0.01	-	25
Dec-25 11.00	0.04	-	-	-	24.97	-0.06	-	1
Dec-25 12.00	0.16	-	-	-	23.53	-0.20	-	13
Dec-25 13.00	0.48	0.40	0.40	0.40	22.10	-0.46	2	2
Mar-26 10.00	0.04	-	-	-	24.81	-0.04	-	5
Jun-26 8.75	0.03	-	-	-	24.84	-0.02	-	1
Jun-26 11.00	0.25	-	-	-	22.86	-0.17	-	514
Jun-26 12.00	0.51	-	-	-	21.98	-0.31	-	12
Jun-26 14.00	1.53	-	-	-	20.76	-0.64	-	2
Sep-26 10.00	0.16	-	-	-	23.33	-0.10	-	1
Dec-27 12.50	1.49	-	-	-	21.67	-0.43	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.04	-	-	-	24.97	-0.06	-	1

	Previous Close	26.94		07/10/25
	NATURGY Close	25.84		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	0.28	0.35	0.38	0.33	20.27	0.44	126	126
Oct-25 27.00	0.03	0.08	0.10	0.08	19.16	0.09	25	40
Nov-25 25.00	1.32	-	-	-	26.25	0.68	-	1
Nov-25 27.00	0.34	-	-	-	23.71	0.29	-	1
Nov-25 28.00	0.13	-	-	-	22.60	0.13	-	6
Dec-25 20.00	5.88	-	-	-	32.91	0.99	-	1
Dec-25 25.00	1.49	-	-	-	26.14	0.63	-	50
Dec-25 26.00	0.92	-	-	-	24.86	0.47	-	15
Dec-25 27.00	0.52	-	-	-	24.00	0.32	-	158
Dec-25 28.00	0.27	-	-	-	23.13	0.20	-	32
Dec-25 29.00	0.12	-	-	-	22.27	0.10	-	247
Dec-25 30.00	0.05	-	-	-	21.40	0.05	-	13
Mar-26 23.00	3.18	-	-	-	24.19	0.80	-	2
Mar-26 24.00	2.44	-	-	-	23.07	0.70	-	149
Mar-26 25.00	1.78	-	-	-	21.94	0.59	-	2
Mar-26 26.00	1.24	-	-	-	20.91	0.48	-	5
Mar-26 27.00	0.83	-	-	-	20.33	0.37	-	40
Mar-26 28.00	0.52	-	-	-	19.75	0.27	-	30
Mar-26 29.00	0.31	-	-	-	19.17	0.18	-	2
Mar-26 30.00	0.16	-	-	-	18.59	0.11	-	5
Mar-26 32.00	0.03	-	-	-	17.42	0.03	-	2
Jun-26 25.00	1.98	-	-	-	22.01	0.58	-	270
Jun-26 26.00	1.44	-	-	-	21.15	0.48	-	55
Jun-26 27.00	1.05	-	-	-	20.68	0.39	-	75
Jun-26 28.00	0.73	-	-	-	20.20	0.30	-	26
Jun-26 31.00	0.18	-	-	-	18.77	0.10	-	10
Jun-26 32.00	0.10	-	-	-	18.29	0.07	-	1
Sep-26 27.00	1.24	-	-	-	21.12	0.40	1,000	1,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	-	-	-	-	22.57	-	-	1
Oct-25 24.00	0.01	-	-	-	21.17	-0.02	-	1
Oct-25 25.00	0.07	-	-	-	19.76	-0.15	-	6
Oct-25 26.00	0.40	0.35	0.39	0.22	18.40	-0.57	85	114
Oct-25 27.00	1.17	-	-	-	17.29	-0.94	-	1
Nov-25 25.00	0.46	0.45	0.45	0.44	18.08	-0.39	52	58
Nov-25 26.00	0.96	0.90	0.90	0.72	16.65	-0.65	60	72
Nov-25 27.00	1.70	-	-	-	15.54	-0.87	-	25
Dec-25 17.00	-	-	-	-	31.49	-	-	4
Dec-25 18.50	0.01	-	-	-	29.46	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	28.11	-0.01	-	1
Dec-25 20.00	0.03	-	-	-	27.43	-0.02	-	127
Dec-25 22.00	0.12	0.10	0.10	0.10	24.72	-0.09	1	2
Dec-25 23.00	0.23	-	-	-	23.37	-0.16	-	15
Dec-25 24.00	0.42	0.38	0.38	0.38	22.01	-0.26	1	12
Dec-25 25.00	0.74	-	-	-	20.66	-0.41	-	109
Dec-25 26.00	1.21	1.15	1.15	1.05	19.38	-0.59	23	69
Dec-25 27.00	1.88	-	-	-	18.52	-0.76	-	23
Dec-25 28.00	2.70	2.30	2.30	2.30	17.65	-0.89	1	1
Dec-25 34.00	8.61	-	-	-	12.47	-1.00	-	2
Mar-26 16.50	0.02	-	-	-	30.43	-0.01	-	1
Mar-26 18.50	0.07	-	-	-	28.19	-0.04	-	3
Mar-26 20.00	0.16	-	-	-	26.50	-0.07	-	246
Mar-26 21.00	0.24	-	-	-	25.38	-0.11	-	118
Mar-26 24.00	0.82	0.67	0.67	0.67	22.02	-0.31	1	5
Mar-26 27.00	2.22	-	-	-	19.28	-0.66	-	11
Jun-26 18.50	0.17	-	-	-	25.93	-0.07	-	1
Jun-26 21.00	0.45	-	-	-	23.61	-0.16	-	50
Jun-26 22.00	0.65	-	-	-	22.68	-0.22	-	11
Jun-26 24.00	1.22	-	-	-	20.82	-0.37	-	8
Jun-26 25.00	1.62	-	-	-	19.89	-0.46	-	14
Jun-26 27.00	2.74	-	-	-	18.56	-0.66	-	10
Sep-26 19.00	0.35	-	-	-	24.06	-0.11	-	25
Sep-26 19.50	0.41	-	-	-	23.68	-0.13	-	25
Sep-26 20.00	0.48	-	-	-	23.29	-0.15	-	25
Sep-26 21.00	0.68	-	-	-	22.53	-0.20	-	26
Sep-26 22.00	0.93	-	-	-	21.77	-0.26	-	25
Sep-26 23.00	1.23	-	-	-	21.01	-0.33	-	25
Sep-26 24.00	1.60	-	-	-	20.25	-0.41	-	2
Mar-27 26.00	3.13	-	-	-	18.68	-0.58	-	190

	Previous Close	0.46		07/10/25
	OBRASCON HUARTE Close	0.46		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.12	-	-	-	46.26	0.93	-	10
Mar-26 0.30	0.17	-	-	-	44.65	0.95	-	10
Mar-26 0.39	0.10	-	-	-	44.32	0.77	-	50

	Previous Close	90.45		07/10/25
	PHARMA MAR Close	87.95		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	16.10	-	-	-	46.51	0.83	-	4
Dec-25 76.00	14.53	-	-	-	45.55	0.80	-	1
Dec-25 78.00	12.96	-	-	-	44.59	0.76	-	1
Dec-25 80.00	11.52	-	-	-	43.63	0.73	-	1
Dec-25 82.00	10.12	-	-	-	42.66	0.68	-	1
Dec-25 88.00	6.39	-	-	-	39.80	0.54	-	1
Dec-25 92.00	4.72	-	-	-	39.75	0.44	-	2
Dec-25 94.00	4.04	-	-	-	39.73	0.40	-	1
Dec-25 96.00	3.42	-	-	-	39.71	0.35	-	2
Dec-25 98.00	2.86	-	-	-	39.69	0.31	-	1
Dec-25 100.00	2.42	-	-	-	39.66	0.27	-	1
Mar-26 76.00	17.89	-	-	-	47.35	0.74	-	1
Mar-26 78.00	16.57	-	-	-	46.81	0.71	-	2
Mar-26 80.00	15.24	-	-	-	46.26	0.69	-	2
Mar-26 82.00	14.06	-	-	-	45.71	0.66	-	1
Mar-26 100.00	5.87	-	-	-	41.81	0.39	-	1
Jun-26 64.00	28.16	-	-	-	47.40	0.85	-	1
Jun-26 68.00	25.24	-	-	-	46.70	0.81	-	1
Jun-26 70.00	23.78	-	-	-	46.35	0.79	-	1
Jun-26 72.00	22.45	-	-	-	46.00	0.77	-	1
Jun-26 76.00	19.89	-	-	-	45.30	0.73	-	1
Jun-26 100.00	8.38	-	-	-	41.76	0.44	-	1
Jun-26 120.00	3.39	-	-	-	39.33	0.23	-	1
Sep-26 120.00	4.98	-	-	-	40.02	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 90.00	3.74	-	-	-	44.20	-0.61	-	1
Dec-25 21.00	-	-	-	-	71.86	-	-	45
Dec-25 22.00	-	-	-	-	71.37	-	-	45
Dec-25 23.00	-	-	-	-	70.89	-	-	15
Dec-25 24.00	-	-	-	-	70.41	-	-	20
Dec-25 25.00	-	-	-	-	69.93	-	-	10
Dec-25 26.00	-	-	-	-	69.45	-	-	15
Dec-25 78.00	2.69	-	-	-	44.42	-0.24	-	4
Dec-25 82.00	3.83	-	-	-	42.49	-0.32	-	1
Dec-25 84.00	4.49	-	-	-	41.53	-0.36	-	3
Dec-25 120.00	32.14	-	-	-	39.27	-0.97	-	1
Mar-26 27.00	0.01	-	-	-	60.54	-	-	5
Mar-26 80.00	6.58	-	-	-	46.08	-0.31	-	1
Mar-26 110.00	24.42	-	-	-	39.73	-0.76	-	1
Jun-26 78.00	7.79	-	-	-	45.48	-0.30	-	1
Sep-26 88.00	14.42	-	-	-	43.70	-0.41	-	3

	Previous Close	13.91		07/10/25
	PUIG Close	14.14		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	3.65	-	-	-	34.92	1.00	-	1
Oct-25 11.00	3.15	-	-	-	34.07	1.00	-	1
Oct-25 12.00	2.15	-	-	-	32.37	1.00	-	1
Oct-25 14.50	0.13	-	-	-	28.32	0.31	-	20
Oct-25 16.00	-	-	-	-	26.59	-	-	5
Nov-25 14.50	0.45	-	-	-	29.69	0.43	-	15
Nov-25 15.00	0.27	-	-	-	29.13	0.31	-	5
Nov-25 16.50	0.04	-	-	-	27.43	0.06	-	5
Nov-25 18.00	-	-	-	-	25.73	-	-	10
Dec-25 15.00	0.46	0.39	0.39	0.39	30.28	0.37	8	265
Dec-25 15.50	0.31	-	-	-	29.83	0.28	-	15
Dec-25 19.00	-	-	-	-	26.70	0.01	-	1
Mar-26 11.00	3.56	-	-	-	41.17	0.86	-	1
Mar-26 11.50	3.17	-	-	-	40.65	0.82	-	1
Mar-26 14.50	1.34	-	-	-	37.82	0.53	-	70
Mar-26 15.00	1.13	-	-	-	37.69	0.47	-	1
Mar-26 15.50	0.96	-	-	-	37.56	0.42	-	1
Mar-26 16.00	0.80	-	-	-	37.43	0.37	-	3
Mar-26 16.50	0.67	-	-	-	37.30	0.32	-	2
Mar-26 19.00	0.24	-	-	-	36.65	0.15	-	1
Jun-26 13.00	2.25	-	-	-	35.12	0.69	-	17
Jun-26 14.00	1.70	-	-	-	34.41	0.59	-	14
Jun-26 15.00	1.27	-	-	-	34.17	0.49	-	1
Jun-26 16.00	0.93	-	-	-	34.00	0.40	-	12
Jun-27 15.50	1.44	-	-	-	28.16	0.47	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.05	-	-	-	27.50	-0.15	-	1
Oct-25 14.00	0.18	-	-	-	26.65	-0.40	-	15
Nov-25 12.50	0.09	-	-	-	31.07	-0.11	-	12
Nov-25 13.00	0.17	-	-	-	30.22	-0.19	-	18
Nov-25 13.50	0.30	0.40	0.40	0.40	29.38	-0.30	1	5
Nov-25 14.00	0.49	-	-	-	28.53	-0.43	-	5
Nov-25 14.50	0.74	-	-	-	27.88	-0.58	-	2
Nov-25 15.00	1.07	-	-	-	27.32	-0.71	-	2
Nov-25 15.50	1.46	-	-	-	26.75	-0.82	-	5
Dec-25 12.00	0.11	-	-	-	32.19	-0.11	-	5
Dec-25 12.50	0.19	-	-	-	31.41	-0.17	-	30
Dec-25 13.00	0.30	-	-	-	30.63	-0.24	-	1,545
Dec-25 13.50	0.45	-	-	-	29.86	-0.33	-	933
Dec-25 14.00	0.64	-	-	-	29.08	-0.43	-	33
Dec-25 14.50	0.90	-	-	-	28.54	-0.54	-	2
Dec-25 15.00	1.21	-	-	-	28.09	-0.65	-	5
Dec-25 15.50	1.57	-	-	-	27.64	-0.75	-	55
Dec-25 16.00	1.98	-	-	-	27.19	-0.83	-	20
Mar-26 12.00	0.46	-	-	-	36.70	-0.21	-	1
Mar-26 12.50	0.60	-	-	-	36.18	-0.26	-	1
Mar-26 13.50	0.97	0.93	1.00	0.93	35.14	-0.37	11	37
Mar-26 14.00	1.18	-	-	-	34.63	-0.43	-	113
Mar-26 14.50	1.45	1.52	1.52	1.52	34.39	-0.49	3	37
Mar-26 15.00	1.74	1.70	1.82	1.70	34.26	-0.55	6	15
Mar-26 15.50	2.08	-	-	-	34.13	-0.60	-	1
Mar-26 16.00	2.42	-	-	-	34.00	-0.66	-	4
Mar-26 16.50	2.80	-	-	-	33.87	-0.71	-	6
Mar-26 17.50	3.61	-	-	-	33.61	-0.80	-	17
Jun-26 11.50	0.52	-	-	-	33.57	-0.21	-	1
Jun-26 12.00	0.67	-	-	-	33.21	-0.25	-	2,168
Jun-26 13.00	1.04	-	-	-	32.51	-0.35	-	10
Jun-26 13.50	1.26	-	-	-	32.15	-0.40	-	19
Jun-26 14.00	1.51	-	-	-	31.80	-0.45	-	6
Jun-26 14.50	1.79	-	-	-	31.64	-0.51	-	140
Jun-26 15.00	2.10	-	-	-	31.56	-0.56	-	40
Jun-26 16.00	2.78	-	-	-	31.39	-0.66	-	100
Jun-26 16.50	3.16	-	-	-	31.31	-0.70	-	1
Jun-26 17.00	3.55	-	-	-	31.23	-0.74	-	10
Sep-26 12.00	0.79	-	-	-	31.55	-0.26	-	5
Sep-26 12.50	0.96	1.00	1.00	1.00	31.27	-0.30	2	5
Sep-26 13.50	1.40	-	-	-	30.70	-0.40	-	1
Jun-27 16.00	3.29	-	-	-	27.14	-0.60	-	311
Jun-27 21.00	7.33	-	-	-	26.78	-0.85	-	12

	Previous Close	16.25		07/10/25
	REDEIA Close	16.21		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.50	0.08	-	-	-	17.00	0.28	-	2
Nov-25 16.50	0.26	-	-	-	16.32	0.41	-	2
Nov-25 17.00	0.12	-	-	-	16.26	0.22	-	5
Dec-25 15.50	0.95	-	-	-	16.60	0.76	-	5
Dec-25 16.00	0.63	-	-	-	16.44	0.60	-	45
Dec-25 16.50	0.37	-	-	-	16.34	0.44	-	1
Dec-25 17.00	0.21	-	-	-	16.29	0.29	-	48
Dec-25 17.50	0.10	-	-	-	16.24	0.17	-	23
Dec-25 18.00	0.05	-	-	-	16.19	0.09	-	17
Dec-25 18.50	0.02	-	-	-	16.13	0.04	-	2
Dec-25 19.50	-	-	-	-	16.03	0.01	-	1
Dec-25 20.00	-	-	-	-	15.98	-	-	1
Mar-26 16.00	0.74	-	-	-	14.93	0.58	-	3
Mar-26 16.50	0.50	-	-	-	14.87	0.45	-	50
Mar-26 17.00	0.32	-	-	-	14.83	0.33	-	2
Mar-26 17.50	0.20	-	-	-	14.78	0.23	-	11
Mar-26 18.00	0.12	-	-	-	14.74	0.15	-	2
Mar-26 18.50	0.07	-	-	-	14.70	0.09	-	10
Mar-26 19.50	0.02	-	-	-	14.62	0.03	-	2
Mar-26 20.00	0.01	-	-	-	14.58	0.02	-	1
Jun-26 16.50	0.64	-	-	-	14.23	0.47	-	24
Jun-26 17.50	0.32	-	-	-	14.17	0.28	-	2
Jun-26 18.00	0.21	-	-	-	14.14	0.21	-	10
Jun-26 18.50	0.14	-	-	-	14.11	0.15	-	1
Jun-26 19.00	0.09	-	-	-	14.08	0.10	-	10
Jun-26 20.00	0.03	-	-	-	14.02	0.04	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.00	0.07	-	-	-	14.12	-0.28	-	9
Oct-25 16.50	0.33	-	-	-	14.02	-0.77	-	4
Nov-25 16.50	0.45	-	-	-	13.24	-0.63	-	1
Dec-25 14.00	0.01	-	-	-	16.61	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.44	-0.06	-	50
Dec-25 15.00	0.08	-	-	-	16.28	-0.13	-	16
Dec-25 15.50	0.17	-	-	-	16.11	-0.24	-	4
Dec-25 16.00	0.34	-	-	-	15.95	-0.40	-	629
Dec-25 16.50	0.59	-	-	-	15.85	-0.57	-	35
Dec-25 17.00	0.93	-	-	-	15.80	-0.73	-	14
Dec-25 17.50	1.34	-	-	-	15.75	-0.86	-	10
Dec-25 18.00	1.80	-	-	-	15.70	-0.95	-	7
Mar-26 15.50	0.36	-	-	-	14.87	-0.33	-	6
Mar-26 16.00	0.57	-	-	-	14.76	-0.45	-	22
Mar-26 16.50	0.84	-	-	-	14.70	-0.58	-	6
Mar-26 17.00	1.18	-	-	-	14.66	-0.70	-	1
Mar-26 18.00	1.99	-	-	-	14.57	-0.87	-	10
Mar-26 20.00	3.89	-	-	-	14.41	-0.99	-	4
Jun-26 15.50	0.48	-	-	-	14.84	-0.34	-	103
Jun-26 16.00	0.70	-	-	-	14.77	-0.45	-	22
Sep-26 13.00	0.10	-	-	-	15.11	-0.09	-	6
Sep-26 13.50	0.17	-	-	-	15.06	-0.14	-	7
Sep-26 14.00	0.27	-	-	-	15.01	-0.20	-	1
Sep-26 16.00	1.07	-	-	-	14.80	-0.53	-	4
Sep-26 16.50	1.38	-	-	-	14.77	-0.62	-	1
Dec-26 18.00	2.57	-	-	-	14.77	-0.79	-	1
Dec-28 13.00	0.83	-	-	-	16.10	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.59	-	-	-	15.85	-0.56	-	5
Dec-25 18.00	1.76	-	-	-	15.70	-0.91	-	4

	Previous Close	15.26		07/10/25
	REPSOL Close	14.93		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	2.43	-	-	-	31.72	1.00	-	3
Oct-25 13.50	1.44	-	-	-	29.04	0.98	-	5
Oct-25 14.00	0.96	-	-	-	27.70	0.92	-	7
Oct-25 14.50	0.53	-	-	-	26.36	0.76	-	24
Oct-25 15.00	0.22	0.21	0.21	0.21	25.11	0.47	40	6,811
Oct-25 15.50	0.06	-	-	-	24.35	0.18	-	73
Oct-25 16.00	0.01	-	-	-	23.59	0.04	-	111
Oct-25 16.50	-	-	-	-	22.83	-	-	10
Oct-25 w4 16.00	0.03	-	-	-	23.14	0.09	-	45
Nov-25 13.50	1.58	-	-	-	28.73	0.86	-	150
Nov-25 14.00	1.16	-	-	-	27.37	0.77	-	365
Nov-25 14.50	0.80	-	-	-	26.01	0.65	-	11
Nov-25 15.00	0.50	-	-	-	24.74	0.51	-	77
Nov-25 15.50	0.29	-	-	-	23.98	0.35	-	2,578
Nov-25 16.00	0.15	-	-	-	23.22	0.22	-	37
Nov-25 16.50	0.07	-	-	-	22.46	0.12	-	6
Nov-25 17.00	0.02	-	-	-	21.70	0.05	-	10
Dec-25 8.00	6.96	-	-	-	42.33	1.00	-	18
Dec-25 9.00	5.96	-	-	-	39.71	1.00	-	1
Dec-25 10.50	4.48	-	-	-	35.79	0.99	-	2
Dec-25 11.50	3.50	-	-	-	33.18	0.97	-	234
Dec-25 12.00	3.02	-	-	-	31.87	0.95	-	21,173
Dec-25 12.50	2.56	-	-	-	30.57	0.92	-	410
Dec-25 13.00	2.11	-	-	-	29.26	0.87	-	17,400
Dec-25 13.50	1.68	-	-	-	27.95	0.81	-	108
Dec-25 14.00	1.29	-	-	-	26.65	0.74	-	6,175
Dec-25 14.50	0.94	-	-	-	25.34	0.64	-	343
Dec-25 15.00	0.64	-	-	-	24.14	0.52	-	343
Dec-25 15.50	0.42	-	-	-	23.51	0.39	-	338
Dec-25 16.00	0.25	-	-	-	22.89	0.28	-	317
Dec-25 16.50	0.14	-	-	-	22.26	0.18	-	114
Dec-25 17.00	0.07	-	-	-	21.63	0.11	-	266
Dec-25 17.50	0.03	-	-	-	21.01	0.05	-	21
Dec-25 18.00	0.01	-	-	-	20.38	0.02	-	65
Dec-25 18.50	-	-	-	-	19.76	0.01	-	2
Dec-25 19.00	-	-	-	-	19.13	-	-	5
Mar-26 10.00	4.99	-	-	-	34.38	0.99	-	5
Mar-26 10.50	4.50	-	-	-	33.24	0.98	-	2
Mar-26 11.00	4.02	-	-	-	32.10	0.97	-	3
Mar-26 12.00	3.07	-	-	-	29.82	0.92	-	14
Mar-26 12.50	2.62	-	-	-	28.68	0.89	-	150
Mar-26 13.00	2.19	-	-	-	27.55	0.84	-	289
Mar-26 13.50	1.79	-	-	-	26.41	0.78	-	165
Mar-26 14.00	1.41	-	-	-	25.27	0.70	-	489
Mar-26 14.50	1.07	-	-	-	24.13	0.62	-	100
Mar-26 15.00	0.78	-	-	-	23.06	0.52	-	100
Mar-26 15.50	0.56	-	-	-	22.42	0.41	-	631
Mar-26 16.00	0.38	-	-	-	21.77	0.32	-	234
Mar-26 16.50	0.24	0.27	0.27	0.27	21.12	0.23	20	335
Mar-26 17.00	0.15	-	-	-	20.47	0.16	-	25
Mar-26 18.00	0.04	-	-	-	19.18	0.06	-	1
Jun-26 9.00	5.97	-	-	-	33.69	1.00	-	2
Jun-26 10.00	4.99	-	-	-	31.73	0.99	-	2
Jun-26 11.00	4.03	-	-	-	29.76	0.96	-	90
Jun-26 12.00	3.11	-	-	-	27.80	0.90	-	102
Jun-26 12.50	2.68	-	-	-	26.82	0.86	-	19
Jun-26 13.00	2.27	-	-	-	25.83	0.80	-	377
Jun-26 14.00	1.53	-	-	-	23.87	0.67	-	2,846
Jun-26 15.00	0.93	-	-	-	21.99	0.51	-	66
Jun-26 15.50	0.72	-	-	-	21.60	0.43	-	120
Jun-26 16.00	0.53	0.60	0.60	0.60	21.21	0.35	10	200
Jun-26 16.50	0.39	-	-	-	20.82	0.28	-	110
Jun-26 17.50	0.19	-	-	-	20.04	0.16	-	10
Jun-26 18.00	0.13	-	-	-	19.65	0.12	-	200
Sep-26 7.00	7.96	-	-	-	37.39	1.00	-	1
Sep-26 11.50	3.58	-	-	-	29.05	0.92	-	15
Sep-26 12.00	3.13	-	-	-	28.12	0.89	-	25
Sep-26 12.50	2.71	-	-	-	27.20	0.84	-	10
Sep-26 13.00	2.30	-	-	-	26.27	0.79	-	27
Sep-26 14.00	1.59	-	-	-	24.41	0.66	-	4
Sep-26 15.00	1.01	-	-	-	22.64	0.51	-	374
Sep-26 15.50	0.80	-	-	-	22.26	0.43	-	50
Sep-26 16.50	0.48	-	-	-	21.50	0.30	-	4
Sep-26 17.00	0.36	-	-	-	21.12	0.24	-	45
Sep-26 18.00	0.19	-	-	-	20.36	0.15	-	2
Sep-26 21.00	0.01	-	-	-	18.09	0.02	-	10
Dec-26 7.00	7.96	-	-	-	35.29	1.00	-	1
Dec-26 10.00	4.99	-	-	-	30.53	0.98	-	208
Dec-26 10.50	4.51	-	-	-	29.74	0.97	-	10
Dec-26 11.00	4.04	-	-	-	28.94	0.95	-	7,513
Dec-26 11.50	3.59	-	-	-	28.15	0.91	-	40
Dec-26 12.00	3.15	-	-	-	27.36	0.87	-	192
Dec-26 12.50	2.75	-	-	-	26.57	0.82	-	25
Dec-26 13.00	2.35	-	-	-	25.77	0.77	-	50
Dec-26 13.50	2.01	-	-	-	24.98	0.71	-	90
Dec-26 14.00	1.67	-	-	-	24.19	0.64	-	19,223
Dec-26 14.50	1.39	-	-	-	23.39	0.57	-	1
Dec-26 15.00	1.12	-	-	-	22.66	0.50	-	2
Dec-26 15.50	0.92	-	-	-	22.30	0.44	-	3,000
Dec-26 16.00	0.73	-	-	-	21.93	0.37	-	6
Dec-26 16.50	0.59	-	-	-	21.56	0.32	-	1
Dec-26 18.00	0.26	-	-	-	20.45	0.18	-	1
Mar-27 8.50	6.47	-	-	-	32.19	1.00	-	1
Mar-27 11.50	3.58	-	-	-	27.91	0.92	-	50
Mar-27 13.00	2.36	-	-	-	25.76	0.76	-	21
Mar-27 13.50	2.01	-	-	-	25.05	0.70	-	25
Mar-27 14.00	1.70	-	-	-	24.33	0.63	-	350
Mar-27 14.50	1.41	-	-	-	23.62	0.57	-	5
Mar-27 18.00	0.31	-	-	-	20.81	0.19	-	1
Mar-27 18.50	0.24	-	-	-	20.46	0.16	-	5
Mar-27 19.00	0.17	-	-	-	20.10	0.12	-	5
Mar-27 19.50	0.13	-	-	-	19.74	0.10	-	5
Jun-27 10.00	4.98	-	-	-	29.60	0.99	-	15
Jun-27 10.50	4.50	-	-	-	28.95	0.97	-	15
Jun-27 11.00	4.04	-	-	-	28.30	0.94	-	101
Jun-27 11.50	3.58	-	-	-	27.66	0.91	-	75
Jun-27 12.00	3.17	-	-	-	27.01	0.86	-	300
Jun-27 12.50	2.77	-	-	-	26.36	0.80	-	50
Jun-27 13.00	2.42	-	-	-	25.71	0.74	-	117
Jun-27 13.50	2.08	-	-	-	25.07	0.68	-	27
Jun-27 14.00	1.78	-	-	-	24.42	0.62	-	25
Jun-27 14.50	1.51	-	-	-	23.77	0.56	-	5,050
Jun-27 15.00	1.26	1.39	1.39	1.39	23.17	0.50	5	100
Jun-27 15.50	1.07	-	-	-	22.81	0.44	-	50
Jun-27 17.00	0.60	-	-	-	21.74	0.29	1,000	1,020
Jun-27 17.50	0.49	-	-	-	21.38	0.25	-	25
Sep-27 12.50	2.77	-	-	-	26.58	0.80	-	50
Sep-27 13.00	2.41	-	-	-	25.99	0.74	-	50
Dec-27 10.50	4.51	-	-	-	29.06	0.97	-	19
Dec-27 11.00	4.05	-	-	-	28.53	0.94	-	10,003
Dec-27 11.50	3.61	-	-	-	27.99	0.90	-	16
Dec-27 12.00	3.20	-	-	-	27.46	0.84	-	4
Dec-27 12.50	2.84	-	-	-	26.92	0.79	-	50
Dec-27 13.00	2.48	-	-	-	26.38	0.73	-	30
Dec-27 14.00	1.90	-	-	-	25.31	0.61	-	5,150
Dec-27 14.50	1.64	-	-	-	24.78	0.55	-	2,100
Dec-27 15.00	1.42	-	-	-	24.28	0.50	-	150
Dec-27 15.50	1.23	-	-	-	23.99	0.45	-	100
Dec-27 16.50	0.91	-	-	-	23.41	0.36	-	107
Dec-27 17.00	0.78	-	-	-	23.12	0.33	-	16
Dec-28 10.00	4.99	-	-	-	31.43	0.98	-	10,000
Dec-28 16.00	1.49	-	-	-	27.35	0.45	-	2,000
Dec-29 8.50	6.47	-	-	-	32.88	1.00	-	2
Dec-29 10.00	4.99	-	-	-	32.01	0.99	-	210
Dec-29 11.50	3.72	-	-	-	31.14	0.85	-	1
Dec-29 12.00	3.38	-	-	-	30.85	0.78	-	1
Dec-29 12.50	3.10	-	-	-	30.56	0.73	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	33.76	-	-	1
Oct-25 12.50	-	-	-	-	32.42	-	-	14
Oct-25 13.00	-	0.02	0.02	0.02	31.08	-	2	2
Oct-25 13.50	0.01	-	-	-	29.74	-0.02	-	40
Oct-25 14.00	0.03	-	-	-	28.40	-0.08	-	85
Oct-25 14.50	0.10	-	-	-	27.06	-0.25	-	92
Oct-25 15.00	0.29	0.24	0.24	0.24	25.81	-0.53	10	63
Oct-25 15.50	0.63	-	-	-	25.05	-0.81	-	45
Oct-25 16.00	1.08	-	-	-	24.29	-0.96	-	18
Oct-25 17.00	2.08	-	-	-	22.77	-1.00	-	4
Nov-25 12.00	0.02	-	-	-	32.54	-0.02	-	1
Nov-25 12.50	0.03	-	-	-	31.18	-0.05	-	6
Nov-25 13.00	0.06	-	-	-	29.82	-0.08	-	2
Nov-25 13.50	0.12	0.10	0.10	0.10	28.45	-0.14	1	7
Nov-25 14.00	0.20	-	-	-	27.09	-0.23	-	8
Nov-25 14.50	0.34	-	-	-	25.73	-0.35	-	10
Nov-25 15.00	0.54	-	-	-	24.46	-0.50	-	2
Nov-25 15.50	0.83	-	-	-	23.70	-0.65	-	6
Nov-25 16.00	1.19	0.93	0.93	0.93	22.94	-0.80	10	10
Dec-25 7.00	-	-	-	-	44.68	-	-	765
Dec-25 7.75	-	-	-	-	42.72	-	-	10
Dec-25 8.00	-	-	-	-	42.07	-	-	66
Dec-25 8.50	-	-	-	-	40.76	-	-	43
Dec-25 9.00	-	-	-	-	39.45	-	-	157
Dec-25 9.25	-	-	-	-	38.80	-	-	204
Dec-25 9.50	-	-	-	-	38.15	-	-	30
Dec-25 9.75	-	-	-	-	37.49	-	-	822
Dec-25 10.00	-	-	-	-	36.84	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	35.53	-0.01	-	22,551
Dec-25 11.00	0.02	-	-	-	34.23	-0.02	-	41,984
Dec-25 11.50	0.03	-	-	-	32.92	-0.03	-	5,342
Dec-25 12.00	0.05	-	-	-	31.61	-0.05	-	13,774
Dec-25 12.50	0.08	-	-	-	30.31	-0.08	-	15,200
Dec-25 13.00	0.13	0.11	0.11	0.11	29.00	-0.12	1	550
Dec-25 13.50	0.20	-	-	-	27.69	-0.18	-	167
Dec-25 14.00	0.30	-	-	-	26.39	-0.26	-	10
Dec-25 14.50	0.45	-	-	-	25.08	-0.37	-	206
Dec-25 15.00	0.65	0.48	0.48	0.48	23.88	-0.49	2	43
Dec-25 15.50	0.93	-	-	-	23.25	-0.61	-	2
Dec-25 16.00	1.27	-	-	-	22.63	-0.73	-	10
Dec-25 17.00	2.10	-	-	-	21.37	-0.92	-	1
Mar-26 7.50	-	-	-	-	37.59	-	-	8
Mar-26 7.75	-	-	-	-	37.03	-	-	3
Mar-26 8.00	0.01	-	-	-	36.46	-0.01	-	3
Mar-26 8.50	0.01	-	-	-	35.32	-0.01	-	10
Mar-26 8.75	0.01	-	-	-	34.75	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	34.18	-0.01	-	62
Mar-26 9.25	0.02	-	-	-	33.61	-0.02	-	172
Mar-26 9.50	0.03	-	-	-	33.04	-0.02	-	22
Mar-26 9.75	0.03	-	-	-	32.47	-0.03	-	7
Mar-26 10.00	0.04	-	-	-	31.90	-0.03	-	522
Mar-26 10.50	0.06	-	-	-	30.76	-0.05	-	1,707
Mar-26 11.00	0.09	-	-	-	29.62	-0.07	-	5,463
Mar-26 11.50	0.13	-	-	-	28.48	-0.09	-	485
Mar-26 12.00	0.19	-	-	-	27.34	-0.13	-	161
Mar-26 12.50	0.26	-	-	-	26.20	-0.17	-	196
Mar-26 13.00	0.35	-	-	-	25.07	-0.23	-	22
Mar-26 13.50	0.48	-	-	-	23.93	-0.30	-	44
Mar-26 14.00	0.63	-	-	-	22.79	-0.38	-	75
Mar-26 15.00	1.06	-	-	-	20.58	-0.57	-	100
Mar-26 15.50	1.37	-	-	-	19.94	-0.67	-	100
Mar-26 16.00	1.73	-	-	-	19.29	-0.76	-	101
Mar-26 17.00	2.55	-	-	-	17.99	-0.90	-	100
Jun-26 8.25	0.02	-	-	-	33.44	-0.01	-	25
Jun-26 9.00	0.04	-	-	-	31.96	-0.03	-	20
Jun-26 9.25	0.05	-	-	-	31.47	-0.03	-	20
Jun-26 9.75	0.07	-	-	-	30.49	-0.04	-	1
Jun-26 10.00	0.09	-	-	-	30.00	-0.05	-	5,610
Jun-26 10.50	0.12	-	-	-	29.02	-0.07	-	3,052
Jun-26 11.00	0.16	-	-	-	28.03	-0.09	-	8,958
Jun-26 11.50	0.22	-	-	-	27.05	-0.12	-	110
Jun-26 12.00	0.29	-	-	-	26.07	-0.16	-	15,311
Jun-26 12.50	0.38	-	-	-	25.09	-0.20	-	399
Jun-26 13.00	0.49	0.44	0.44	0.44	24.10	-0.25	1	313
Jun-26 14.00	0.79	-	-	-	22.14	-0.38	-	112
Jun-26 14.50	0.98	-	-	-	21.16	-0.46	-	104
Jun-26 15.00	1.21	-	-	-	20.26	-0.54	-	210
Jun-26 15.50	1.52	-	-	-	19.87	-0.62	-	100
Jun-26 16.00	1.85	-	-	-	19.48	-0.70	-	100
Jun-26 16.50	2.23	-	-	-	19.09	-0.78	-	101
Jun-26 21.00	6.46	-	-	-	15.57	-1.00	-	1
Sep-26 6.75	0.02	-	-	-	34.33	-0.01	-	2
Sep-26 10.50	0.22	-	-	-	27.38	-0.11	-	5
Sep-26 11.50	0.36	-	-	-	25.53	-0.17	-	51
Sep-26 12.00	0.45	-	-	-	24.60	-0.21	-	225
Sep-26 12.50	0.57	-	-	-	23.68	-0.26	-	75
Sep-26 13.00	0.70	-	-	-	22.75	-0.31	-	7
Sep-26 13.50	0.87	-	-	-	21.82	-0.37	-	1
Sep-26 14.00	1.06	-	-	-	20.89	-0.44	-	40
Dec-26 8.00	0.06	-	-	-	30.61	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	29.42	-0.05	-	1
Dec-26 9.00	0.12	-	-	-	29.03	-0.05	-	13,015
Dec-26 9.50	0.16	-	-	-	28.23	-0.07	-	750
Dec-26 10.00	0.21	-	-	-	27.44	-0.09	-	34,060
Dec-26 10.50	0.27	-	-	-	26.65	-0.12	-	1,000
Dec-26 11.00	0.34	-	-	-	25.85	-0.15	-	15,621
Dec-26 11.50	0.44	-	-	-	25.06	-0.18	-	3,190
Dec-26 12.00	0.54	-	-	-	24.27	-0.22	-	15,760
Dec-26 12.50	0.67	0.64	0.64	0.64	23.48	-0.27	25	110
Dec-26 13.00	0.81	-	-	-	22.68	-0.32	-	12,000
Dec-26 13.50	0.99	-	-	-	21.89	-0.38	-	1
Dec-26 14.00	1.18	-	-	-	21.10	-0.44	-	1
Dec-26 14.50	1.41	-	-	-	20.30	-0.50	-	25
Dec-26 15.00	1.67	-	-	-	19.57	-0.57	-	4,000
Dec-26 19.50	5.33	-	-	-	16.26	-0.97	-	5
Mar-27 7.25	0.05	-	-	-	30.15	-0.02	-	4
Mar-27 8.00	0.09	-	-	-	29.08	-0.04	-	1
Mar-27 10.00	0.29	-	-	-	26.22	-0.12	-	245
Mar-27 11.50	0.57	-	-	-	24.08	-0.22	-	216
Mar-27 12.00	0.70	-	-	-	23.36	-0.26	-	210
Mar-27 12.50	0.84	-	-	-	22.65	-0.31	-	401
Mar-27 14.00	1.44	-	-	-	20.50	-0.48	-	75
Mar-27 14.50	1.68	-	-	-	19.79	-0.54	-	100
Mar-27 15.00	1.96	-	-	-	19.13	-0.60	-	50
Mar-27 16.00	2.63	-	-	-	18.41	-0.72	-	75
Mar-27 16.50	3.01	-	-	-	18.05	-0.77	-	25
Jun-27 8.00	0.10	-	-	-	27.90	-0.04	-	25,000
Jun-27 9.50	0.25	-	-	-	25.96	-0.10	-	40
Jun-27 10.50	0.40	-	-	-	24.66	-0.15	-	2
Jun-27 11.50	0.62	-	-	-	23.37	-0.22	-	80
Jun-27 12.00	0.75	-	-	-	22.72	-0.27	-	210
Jun-27 12.50	0.90	-	-	-	22.07	-0.31	-	200
Jun-27 13.00	1.08	-	-	-	21.42	-0.36	-	5,025
Jun-27 13.50	1.27	-	-	-	20.78	-0.41	-	183
Jun-27 14.00	1.50	-	-	-	20.13	-0.47	-	38
Jun-27 16.00	2.68	-	-	-	18.16	-0.70	-	25
Sep-27 10.50	0.52	-	-	-	24.12	-0.18	-	100
Sep-27 11.00	0.64	-	-	-	23.53	-0.22	-	100
Sep-27 11.50	0.77	-	-	-	22.93	-0.26	-	100
Sep-27 12.00	0.92	-	-	-	22.34	-0.30	-	102
Sep-27 14.00	1.75	-	-	-	19.97	-0.51	-	25
Sep-27 14.50	2.03	-	-	-	19.38	-0.56	-	100
Dec-27 7.75	0.13	-	-	-	26.15	-0.05	-	234
Dec-27 8.00	0.15	-	-	-	25.88	-0.06	-	23,000
Dec-27 9.00	0.27	-	-	-	24.81	-0.10	-	7,002
Dec-27 9.75	0.38	-	-	-	24.01	-0.14	-	40
Dec-27 10.00	0.43	-	-	-	23.74	-0.15	-	11,000
Dec-27 10.50	0.53	-	-	-	23.20	-0.18	-	12,938
Dec-27 11.00	0.65	-	-	-	22.67	-0.22	-	27,629
Dec-27 12.00	0.95	-	-	-	21.60	-0.30	-	1
Dec-27 13.00	1.32	-	-	-	20.52	-0.40	-	231
Dec-27 14.00	1.78	-	-	-	19.45	-0.50	-	15,000
Dec-27 14.50	2.06	-	-	-	18.92	-0.55	-	3
Dec-27 15.00	2.34	-	-	-	18.42	-0.61	-	7,001
Dec-28 9.00	0.55	-	-	-	25.43	-0.15	-	40,500
Dec-28 10.00	0.82	-	-	-	24.67	-0.21	-	10,000
Dec-28 11.50	1.33	-	-	-	23.53	-0.32	-	1,000
Dec-28 15.00	3.09	-	-	-	20.91	-0.59	-	28,500
Jun-29 11.00	1.39	-	-	-	24.73	-0.30	-	140
Dec-29 7.75	0.53	-	-	-	26.78	-0.13	-	30,000
Dec-29 8.00	0.59	-	-	-	26.63	-0.14	-	17,000
Dec-29 11.00	1.59	-	-	-	24.89	-0.31	-	20,000
Dec-29 11.50	1.80	-	-	-	24.60	-0.35	-	17,000
Dec-29 12.50	2.29	-	-	-	24.02	-0.41	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	2.93	-	-	-	33.06	1.00	-	10
Oct-25 13.50	1.44	-	-	-	29.04	0.98	-	49
Oct-25 14.50	0.53	-	-	-	26.36	0.76	-	20
Oct-25 15.00	0.22	-	-	-	25.11	0.47	-	4
Nov-25 13.50	1.58	-	-	-	28.73	0.85	-	20
Dec-25 9.50	5.47	-	-	-	38.41	0.99	-	2
Dec-25 10.00	4.97	-	-	-	37.10	0.99	-	1
Dec-25 14.00	1.29	-	-	-	26.65	0.73	-	7
Dec-25 14.50	0.94	-	-	-	25.34	0.63	-	1
Dec-25 15.50	0.42	-	-	-	23.51	0.39	-	3,029
Dec-25 16.50	0.14	0.23	0.23	0.23	22.26	0.18	1	1
Mar-26 9.00	5.53	-	-	-	36.66	0.97	-	11
Mar-26 9.50	5.05	-	-	-	35.52	0.96	-	1
Mar-26 10.00	4.58	-	-	-	34.38	0.95	-	2
Mar-26 11.00	3.65	-	-	-	32.10	0.91	-	7
Mar-26 14.00	1.26	-	-	-	25.27	0.62	-	51
Mar-26 14.50	0.96	-	-	-	24.13	0.54	-	1
Mar-26 16.00	0.35	-	-	-	21.77	0.28	-	10
Jun-26 14.00	1.46	-	-	-	23.87	0.62	-	1
Jun-26 14.50	1.17	-	-	-	22.89	0.55	-	1
Jun-26 15.00	0.90	-	-	-	21.99	0.48	-	1
Jun-26 16.00	0.53	-	-	-	21.21	0.33	-	3
Sep-26 14.00	1.40	-	-	-	24.41	0.56	-	1
Sep-26 14.50	1.14	-	-	-	23.49	0.50	-	1
Dec-26 17.00	0.45	-	-	-	21.19	0.25	-	7
Dec-27 12.00	2.80	-	-	-	27.46	0.66	-	15,000
Dec-27 16.00	1.01	-	-	-	23.70	0.37	-	7
Dec-28 15.25	1.65	-	-	-	27.59	0.44	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	0.29	-	-	-	25.81	-0.53	-	10
Nov-25 14.00	0.20	-	-	-	27.09	-0.23	-	40
Dec-25 9.00	-	-	-	-	39.45	-	-	50
Dec-25 9.50	-	-	-	-	38.15	-	-	1
Dec-25 11.00	0.02	-	-	-	34.23	-0.02	-	20
Dec-25 11.50	0.03	-	-	-	32.92	-0.03	-	3,009
Dec-25 13.00	0.13	-	-	-	29.00	-0.12	-	1
Dec-25 13.50	0.20	-	-	-	27.69	-0.18	-	370
Dec-25 16.00	1.26	1.20	1.20	1.20	22.63	-0.72	20	20
Dec-25 16.50	1.65	-	-	-	22.00	-0.82	-	25
Dec-25 17.50	2.54	-	-	-	20.75	-0.94	-	2
Mar-26 9.50	0.03	-	-	-	33.04	-0.02	-	2
Mar-26 9.75	0.03	-	-	-	32.47	-0.03	-	1
Mar-26 11.00	0.09	-	-	-	29.62	-0.07	-	7
Mar-26 13.50	0.47	-	-	-	23.93	-0.29	-	30
Jun-26 12.00	0.29	-	-	-	26.07	-0.15	-	13
Jun-26 13.00	0.48	-	-	-	24.10	-0.24	-	15
Jun-26 15.00	1.19	-	-	-	20.26	-0.52	-	1
Sep-26 11.00	0.28	-	-	-	26.46	-0.13	-	600
Dec-26 10.00	0.20	-	-	-	27.44	-0.09	-	7
Dec-26 11.00	0.34	-	-	-	25.85	-0.14	-	1
Mar-27 11.50	0.56	-	-	-	24.08	-0.21	-	1
Dec-28 15.25	3.20	-	-	-	20.83	-0.56	-	750

	Previous Close	3.69		07/10/25
	SACYR Close	3.67		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.58	-	-	-	19.18	0.98	-	20
Dec-25 3.20	0.49	-	-	-	19.13	0.95	-	10
Dec-25 3.30	0.40	-	-	-	19.09	0.91	-	10
Mar-26 3.10	0.59	-	-	-	19.21	0.95	-	5
Mar-26 3.30	0.42	-	-	-	19.12	0.85	-	10
Mar-26 3.50	0.27	-	-	-	19.03	0.69	-	10
Mar-26 3.60	0.21	-	-	-	18.98	0.60	-	10
Jun-26 3.20	0.53	-	-	-	19.73	0.84	-	10
Jun-26 3.70	0.22	-	-	-	19.52	0.51	-	10
Jun-26 3.80	0.18	-	-	-	19.52	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.79	-0.02	-	10
Dec-25 3.80	0.21	-	-	-	21.48	-0.61	-	6
Jun-26 3.60	0.24	-	-	-	21.81	-0.44	-	10

	Previous Close	8.69		07/10/25
	SANTANDER Close	8.60		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	2.60	-	-	-	43.90	1.00	-	5
Oct-25 6.25	2.35	-	-	-	42.37	1.00	-	30
Oct-25 6.50	2.10	-	-	-	40.84	1.00	-	10
Oct-25 7.00	1.60	-	-	-	37.77	1.00	-	150
Oct-25 7.50	1.10	-	-	-	34.71	0.99	-	25
Oct-25 8.00	0.62	-	-	-	31.65	0.92	-	504
Oct-25 8.25	0.40	-	-	-	30.12	0.81	-	4
Oct-25 8.50	0.22	0.24	0.24	0.24	28.58	0.61	250	43
Oct-25 8.75	0.10	-	-	-	27.87	0.37	-	56
Oct-25 9.00	0.04	-	-	-	27.66	0.17	1,519	5,000
Oct-25 9.25	0.01	-	-	-	27.46	0.06	-	18
Nov-25 6.75	1.86	-	-	-	39.18	0.99	-	5
Nov-25 7.00	1.61	-	-	-	37.64	0.97	-	150
Nov-25 8.00	0.71	-	-	-	31.47	0.78	-	6
Nov-25 8.50	0.36	-	-	-	28.39	0.56	-	1
Nov-25 8.75	0.23	-	-	-	27.66	0.43	-	11
Nov-25 9.00	0.15	-	-	-	27.45	0.31	-	15
Nov-25 9.25	0.09	-	-	-	27.23	0.21	-	10
Nov-25 10.00	0.01	0.03	0.03	0.03	26.59	0.05	8	8
Dec-25 3.90	4.70	-	-	-	55.60	1.00	-	2
Dec-25 4.00	4.60	-	-	-	55.01	1.00	-	25,001
Dec-25 4.10	4.50	-	-	-	54.42	1.00	-	6
Dec-25 4.20	4.40	-	-	-	53.83	1.00	-	10,001
Dec-25 4.40	4.20	-	-	-	52.66	1.00	-	168
Dec-25 4.50	4.10	-	-	-	52.07	1.00	-	15,500
Dec-25 4.60	4.00	-	-	-	51.48	1.00	-	155
Dec-25 4.80	3.80	-	-	-	50.30	1.00	-	622
Dec-25 4.90	3.70	-	-	-	49.71	1.00	-	16
Dec-25 5.00	3.60	-	-	-	49.12	1.00	-	10,003
Dec-25 5.25	3.35	-	-	-	47.65	1.00	-	35
Dec-25 5.50	3.10	-	-	-	46.17	1.00	-	204
Dec-25 5.75	2.85	-	-	-	44.70	1.00	-	245
Dec-25 6.00	2.61	-	-	-	43.23	0.99	-	1,337
Dec-25 6.25	2.36	-	-	-	41.75	0.99	-	10,020
Dec-25 6.50	2.11	-	-	-	40.28	0.98	-	32
Dec-25 6.75	1.87	-	-	-	38.81	0.96	-	175
Dec-25 7.00	1.63	1.75	1.75	1.75	37.33	0.94	10	212
Dec-25 7.25	1.40	-	-	-	35.86	0.90	-	175
Dec-25 7.50	1.18	-	-	-	34.39	0.86	-	45,054
Dec-25 7.75	0.97	-	-	-	32.91	0.80	-	303
Dec-25 8.00	0.78	-	-	-	31.44	0.72	-	50,228
Dec-25 8.25	0.60	-	-	-	29.97	0.64	-	1,747
Dec-25 8.50	0.44	-	-	-	28.49	0.54	-	163
Dec-25 8.75	0.32	-	-	-	27.78	0.44	-	16
Dec-25 9.00	0.23	-	-	-	27.56	0.35	-	734
Dec-25 9.25	0.16	-	-	-	27.34	0.27	-	22
Dec-25 9.50	0.11	-	-	-	27.11	0.20	-	1
Dec-25 9.75	0.07	-	-	-	26.89	0.14	-	10
Dec-25 10.00	0.05	0.06	0.06	0.06	26.67	0.10	5	5
Mar-26 3.60	5.00	-	-	-	49.67	1.00	-	215
Mar-26 4.00	4.60	-	-	-	48.00	1.00	-	11
Mar-26 4.20	4.40	-	-	-	47.16	1.00	-	25
Mar-26 4.40	4.20	-	-	-	46.32	1.00	-	10
Mar-26 4.60	4.00	-	-	-	45.49	1.00	-	14
Mar-26 4.70	3.90	-	-	-	45.07	1.00	-	25
Mar-26 4.80	3.80	-	-	-	44.65	1.00	-	25
Mar-26 4.90	3.70	-	-	-	44.23	1.00	-	25
Mar-26 5.00	3.60	-	-	-	43.81	1.00	-	42
Mar-26 5.50	3.11	-	-	-	41.72	0.98	-	1
Mar-26 5.75	2.87	-	-	-	40.67	0.97	-	15
Mar-26 6.00	2.63	-	-	-	39.62	0.95	-	29
Mar-26 6.25	2.40	-	-	-	38.58	0.93	-	31
Mar-26 6.50	2.18	-	-	-	37.53	0.90	-	35
Mar-26 6.75	1.96	-	-	-	36.48	0.87	-	300
Mar-26 7.00	1.75	-	-	-	35.44	0.84	-	7,670
Mar-26 7.25	1.55	-	-	-	34.39	0.80	-	150
Mar-26 7.50	1.35	-	-	-	33.34	0.76	-	40
Mar-26 7.75	1.18	-	-	-	32.30	0.71	-	20
Mar-26 8.00	1.00	-	-	-	31.25	0.67	-	578
Mar-26 8.25	0.84	-	-	-	30.20	0.61	-	163
Mar-26 8.50	0.69	-	-	-	29.16	0.55	-	1,484
Mar-26 8.75	0.57	-	-	-	28.63	0.49	-	10
Mar-26 9.00	0.47	-	-	-	28.42	0.43	-	10
Mar-26 11.00	0.06	0.08	0.08	0.08	26.79	0.09	5	5
Jun-26 3.10	5.50	-	-	-	48.22	1.00	-	3
Jun-26 3.70	4.90	-	-	-	46.13	1.00	-	100
Jun-26 4.30	4.30	-	-	-	44.03	1.00	-	22
Jun-26 4.60	4.00	-	-	-	42.99	1.00	-	5
Jun-26 4.80	3.80	-	-	-	42.29	1.00	-	25
Jun-26 4.90	3.71	-	-	-	41.94	0.99	-	1
Jun-26 5.00	3.61	-	-	-	41.59	0.99	-	125
Jun-26 5.50	3.13	-	-	-	39.85	0.96	-	3,750
Jun-26 6.00	2.67	-	-	-	38.10	0.91	-	5
Jun-26 6.25	2.45	-	-	-	37.23	0.89	-	3,735
Jun-26 6.50	2.24	-	-	-	36.36	0.87	-	23
Jun-26 6.75	2.04	-	-	-	35.49	0.84	-	10,000
Jun-26 7.00	1.84	-	-	-	34.61	0.81	-	91
Jun-26 7.25	1.65	-	-	-	33.74	0.77	-	101
Jun-26 7.50	1.47	-	-	-	32.87	0.74	-	148
Jun-26 7.75	1.29	-	-	-	32.00	0.70	-	150
Jun-26 8.00	1.13	-	-	-	31.12	0.65	-	22,548
Jun-26 8.25	0.97	-	-	-	30.25	0.61	-	1
Jun-26 8.50	0.83	-	-	-	29.38	0.56	-	10
Jun-26 8.75	0.71	-	-	-	28.90	0.51	-	13
Jun-26 9.00	0.60	-	-	-	28.68	0.46	-	331
Jun-26 9.25	0.52	-	-	-	28.46	0.41	-	190
Jun-26 9.50	0.43	-	-	-	28.23	0.36	-	7
Sep-26 4.20	4.40	-	-	-	42.30	1.00	-	1
Sep-26 4.50	4.10	-	-	-	41.39	1.00	-	2
Sep-26 4.60	4.00	-	-	-	41.09	0.99	-	25
Sep-26 4.70	3.91	-	-	-	40.79	0.99	-	50
Sep-26 4.80	3.81	-	-	-	40.48	0.99	-	25
Sep-26 4.90	3.71	-	-	-	40.18	0.98	-	25
Sep-26 5.00	3.62	-	-	-	39.88	0.98	-	25
Sep-26 6.25	2.51	-	-	-	36.10	0.87	-	5
Sep-26 6.50	2.31	-	-	-	35.34	0.84	-	16
Sep-26 7.50	1.57	-	-	-	32.32	0.72	-	70
Sep-26 9.00	0.74	-	-	-	28.59	0.48	-	1
Sep-26 9.50	0.56	-	-	-	28.09	0.40	-	3
Sep-26 9.75	0.48	-	-	-	27.84	0.36	-	5,005
Sep-26 10.00	0.42	-	-	-	27.59	0.32	-	4
Dec-26 3.00	5.60	-	-	-	44.52	1.00	-	1
Dec-26 3.50	5.10	-	-	-	43.16	1.00	-	6
Dec-26 3.60	5.00	-	-	-	42.89	1.00	-	5
Dec-26 3.70	4.90	-	-	-	42.62	1.00	-	5
Dec-26 3.80	4.80	-	-	-	42.35	1.00	-	5
Dec-26 3.90	4.70	-	-	-	42.08	1.00	-	5
Dec-26 4.00	4.60	-	-	-	41.81	1.00	-	25,100
Dec-26 4.40	4.20	-	-	-	40.72	1.00	-	50
Dec-26 4.50	4.10	-	-	-	40.45	1.00	-	1
Dec-26 4.60	4.00	-	-	-	40.18	0.99	-	82
Dec-26 4.70	3.91	-	-	-	39.91	0.99	-	50
Dec-26 4.80	3.81	-	-	-	39.64	0.98	-	15,050
Dec-26 4.90	3.71	-	-	-	39.36	0.97	-	50
Dec-26 5.00	3.62	-	-	-	39.09	0.97	-	10,029
Dec-26 5.25	3.39	-	-	-	38.41	0.95	-	25
Dec-26 5.75	2.96	-	-	-	37.06	0.90	-	6
Dec-26 6.00	2.75	-	-	-	36.38	0.88	-	4
Dec-26 6.50	2.35	-	-	-	35.02	0.83	-	5
Dec-26 7.50	1.64	-	-	-	32.31	0.71	-	10
Dec-26 7.75	1.49	-	-	-	31.63	0.68	-	5
Dec-26 8.00	1.33	-	-	-	30.95	0.64	-	10,000
Dec-26 8.25	1.18	-	-	-	30.27	0.60	-	100
Dec-26 8.75	0.94	-	-	-	29.18	0.53	-	4
Dec-26 9.00	0.82	-	-	-	28.94	0.49	-	3
Mar-27 4.50	4.11	-	-	-	39.64	0.99	-	25
Mar-27 4.60	4.01	-	-	-	39.38	0.98	-	25
Mar-27 4.70	3.92	-	-	-	39.13	0.98	-	25
Mar-27 4.80	3.82	-	-	-	38.88	0.97	-	50
Mar-27 4.90	3.72	-	-	-	38.63	0.96	-	50
Mar-27 5.00	3.64	-	-	-	38.38	0.95	-	50
Mar-27 5.25	3.42	-	-	-	37.75	0.93	-	25
Mar-27 6.00	2.80	-	-	-	35.86	0.86	-	25
Mar-27 6.25	2.60	-	-	-	35.23	0.84	-	25
Mar-27 7.50	1.73	-	-	-	32.07	0.70	-	1
Mar-27 8.00	1.43	-	-	-	30.81	0.64	-	2
Jun-27 3.60	5.00	-	-	-	40.85	1.00	-	7
Jun-27 3.70	4.90	-	-	-	40.62	1.00	-	7
Jun-27 3.80	4.80	-	-	-	40.40	1.00	-	8
Jun-27 4.70	3.91	-	-	-	38.37	0.98	-	1
Jun-27 6.00	2.81	-	-	-	35.45	0.86	-	25
Jun-27 6.25	2.62	-	-	-	34.89	0.84	-	25
Jun-27 6.50	2.44	-	-	-	34.33	0.81	-	25
Jun-27 6.75	2.27	-	-	-	33.76	0.78	-	25
Jun-27 7.00	2.10	-	-	-	33.20	0.76	-	26
Jun-27 7.25	1.93	-	-	-	32.64	0.73	-	25
Jun-27 9.00	1.00	-	-	-	29.20	0.51	-	6,000
Dec-27 2.30	6.30	-	-	-	42.58	1.00	-	70
Dec-27 3.50	5.10	-	-	-	40.21	1.00	-	10,002
Dec-27 3.60	5.00	-	-	-	40.01	1.00	-	10
Dec-27 4.20	4.40	-	-	-	38.82	1.00	-	7,000
Dec-27 4.30	4.30	-	-	-	38.63	1.00	-	1
Dec-27 4.90	3.74	-	-	-	37.44	0.94	-	4
Dec-27 5.00	3.65	-	-	-	37.24	0.93	-	2
Dec-27 5.25	3.45	-	-	-	36.75	0.91	-	3
Dec-27 5.50	3.25	-	-	-	36.25	0.89	-	5
Dec-27 7.00	2.19	-	-	-	33.29	0.75	-	2,545
Dec-27 7.50	1.90	-	-	-	32.30	0.69	-	4
Dec-27 8.50	1.37	-	-	-	30.32	0.58	-	2
Dec-28 5.00	3.71	-	-	-	37.65	0.91	-	1
Dec-28 8.50	1.65	-	-	-	31.81	0.60	-	3,004
Dec-28 9.00	1.44	-	-	-	31.31	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 7.75	-	-	-	-	33.44	-	-	10
Oct-25 5.75	-	-	-	-	46.13	-	-	10
Oct-25 6.00	-	-	-	-	44.60	-	-	10
Oct-25 6.25	-	-	-	-	43.07	-	-	12
Oct-25 6.50	-	-	-	-	41.54	-	-	5
Oct-25 6.75	-	-	-	-	40.01	-	-	130
Oct-25 7.00	-	-	-	-	38.47	-	-	15
Oct-25 7.25	-	-	-	-	36.94	-	-	15
Oct-25 7.50	-	-	-	-	35.41	-0.01	-	10
Oct-25 7.75	0.01	-	-	-	33.88	-0.03	-	22
Oct-25 8.00	0.02	0.03	0.03	0.03	32.35	-0.08	6	19
Oct-25 8.25	0.05	-	-	-	30.82	-0.20	-	79
Oct-25 8.50	0.12	-	-	-	29.28	-0.39	-	161
Oct-25 8.75	0.25	0.22	0.22	0.22	28.57	-0.63	8	24
Oct-25 9.00	0.44	-	-	-	28.36	-0.83	-	22
Oct-25 9.25	0.66	-	-	-	28.16	-0.94	-	11
Oct-25 11.50	2.90	-	-	-	26.33	-1.00	-	5
Oct-25 w4 8.00	0.04	-	-	-	31.31	-0.13	-	10
Oct-25 w5 8.00	0.09	0.08	0.08	0.08	30.86	-0.21	10	10
Nov-25 6.75	0.02	-	-	-	38.39	-0.04	-	13
Nov-25 7.00	0.03	-	-	-	36.85	-0.06	-	11
Nov-25 7.25	0.05	-	-	-	35.30	-0.09	-	10
Nov-25 7.50	0.07	-	-	-	33.76	-0.13	-	10
Nov-25 7.75	0.11	-	-	-	32.22	-0.19	-	5
Nov-25 8.00	0.16	-	-	-	30.68	-0.27	-	6
Nov-25 8.25	0.23	-	-	-	29.14	-0.37	-	373
Nov-25 8.50	0.33	-	-	-	27.60	-0.48	-	218
Nov-25 8.75	0.47	0.44	0.44	0.44	26.87	-0.60	8	30
Nov-25 9.00	0.64	0.56	0.56	0.56	26.66	-0.72	5	29
Nov-25 10.00	1.52	-	-	-	25.80	-0.96	-	25
Dec-25 2.90	-	-	-	-	59.66	-	-	32
Dec-25 3.00	-	-	-	-	59.07	-	-	110
Dec-25 3.10	-	-	-	-	58.48	-	-	5,010
Dec-25 3.20	-	-	-	-	57.89	-	-	117,500
Dec-25 3.40	-	-	-	-	56.71	-	-	30
Dec-25 3.50	-	-	-	-	56.12	-	-	100
Dec-25 3.60	-	-	-	-	55.53	-	-	103
Dec-25 3.70	-	-	-	-	54.94	-	-	26,003
Dec-25 3.80	-	-	-	-	54.35	-	-	25,081
Dec-25 4.00	-	-	-	-	53.17	-	-	104,954
Dec-25 4.10	-	-	-	-	52.58	-	-	32
Dec-25 4.20	-	-	-	-	51.99	-	-	10,035
Dec-25 4.30	-	-	-	-	51.40	-	-	401
Dec-25 4.40	-	-	-	-	50.82	-	-	20,331
Dec-25 4.50	-	-	-	-	50.23	-	-	5,728
Dec-25 4.60	-	-	-	-	49.64	-	-	334
Dec-25 4.70	-	-	-	-	49.05	-	-	5,005
Dec-25 4.80	-	-	-	-	48.46	-	-	240
Dec-25 4.90	-	-	-	-	47.87	-	-	20
Dec-25 5.00	-	-	-	-	47.28	-	-	6,262
Dec-25 5.25	-	-	-	-	45.81	-0.01	-	15,811
Dec-25 5.50	0.01	-	-	-	44.33	-0.01	-	15,334
Dec-25 5.75	0.01	-	-	-	42.86	-0.02	-	446
Dec-25 6.00	0.02	-	-	-	41.39	-0.02	-	1,692
Dec-25 6.25	0.02	-	-	-	39.91	-0.03	-	116
Dec-25 6.50	0.03	-	-	-	38.44	-0.05	-	153
Dec-25 6.75	0.05	-	-	-	36.97	-0.07	-	45
Dec-25 7.00	0.07	-	-	-	35.49	-0.10	-	5,020
Dec-25 7.25	0.09	-	-	-	34.02	-0.13	-	95
Dec-25 7.50	0.12	-	-	-	32.55	-0.17	-	5,136
Dec-25 7.75	0.17	-	-	-	31.07	-0.23	-	111
Dec-25 8.00	0.23	-	-	-	29.60	-0.30	-	217
Dec-25 8.25	0.30	0.31	0.31	0.29	28.13	-0.38	250	287
Dec-25 8.50	0.40	0.35	0.35	0.35	26.65	-0.47	2	9
Dec-25 8.75	0.53	-	-	-	25.94	-0.58	-	12
Dec-25 9.00	0.69	-	-	-	25.72	-0.67	-	16
Dec-25 9.50	1.08	-	-	-	25.27	-0.83	-	20
Dec-25 11.50	3.00	-	-	-	23.49	-1.00	-	10
Mar-26 3.30	-	-	-	-	49.32	-	-	2
Mar-26 3.70	-	-	-	-	47.65	-	-	10
Mar-26 3.90	-	-	-	-	46.81	-	-	7
Mar-26 4.00	-	-	-	-	46.39	-	-	2
Mar-26 4.10	0.01	-	-	-	45.97	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	45.55	-0.01	-	5
Mar-26 5.00	0.02	-	-	-	42.20	-0.02	-	15,012
Mar-26 5.25	0.03	-	-	-	41.16	-0.03	-	110
Mar-26 5.50	0.04	-	-	-	40.11	-0.04	-	22,616
Mar-26 5.75	0.05	-	-	-	39.06	-0.05	-	868
Mar-26 6.00	0.07	-	-	-	38.01	-0.06	-	10,631
Mar-26 6.25	0.09	-	-	-	36.97	-0.08	-	4
Mar-26 6.50	0.11	-	-	-	35.92	-0.10	-	9
Mar-26 6.75	0.15	-	-	-	34.87	-0.13	-	290
Mar-26 7.00	0.18	-	-	-	33.83	-0.16	-	17
Mar-26 7.25	0.23	-	-	-	32.78	-0.20	-	192
Mar-26 7.50	0.28	-	-	-	31.73	-0.24	-	609
Mar-26 7.75	0.35	-	-	-	30.69	-0.28	-	10
Mar-26 8.00	0.42	0.41	0.41	0.41	29.64	-0.33	62	121
Mar-26 8.25	0.51	-	-	-	28.59	-0.39	-	10
Mar-26 8.50	0.60	-	-	-	27.55	-0.46	-	2
Mar-26 9.00	0.88	0.82	0.82	0.82	26.81	-0.58	3	16
Mar-26 9.75	1.42	-	-	-	26.20	-0.76	-	3
Mar-26 11.00	2.52	-	-	-	25.18	-0.95	-	1
Jun-26 3.10	-	-	-	-	46.37	-	-	1
Jun-26 3.80	0.01	-	-	-	43.93	-0.01	-	25,000
Jun-26 4.10	0.02	-	-	-	42.88	-0.01	-	3
Jun-26 4.20	0.02	-	-	-	42.53	-0.02	-	5
Jun-26 4.30	0.02	-	-	-	42.18	-0.02	-	5
Jun-26 4.40	0.03	-	-	-	41.84	-0.02	-	5
Jun-26 4.50	0.03	-	-	-	41.49	-0.02	-	3,751
Jun-26 4.70	0.04	-	-	-	40.79	-0.03	-	5
Jun-26 4.80	0.04	-	-	-	40.44	-0.03	-	6
Jun-26 4.90	0.05	-	-	-	40.09	-0.04	-	5
Jun-26 5.50	0.09	-	-	-	38.00	-0.07	-	17
Jun-26 5.75	0.11	-	-	-	37.12	-0.08	-	116
Jun-26 6.00	0.14	-	-	-	36.25	-0.10	-	2
Jun-26 6.25	0.17	-	-	-	35.38	-0.12	-	3,502
Jun-26 6.50	0.21	-	-	-	34.51	-0.15	-	776
Jun-26 6.75	0.26	-	-	-	33.64	-0.17	-	105
Jun-26 7.00	0.31	-	-	-	32.76	-0.21	-	360
Jun-26 7.25	0.36	-	-	-	31.89	-0.24	-	102
Jun-26 7.50	0.43	-	-	-	31.02	-0.28	-	15
Jun-26 7.75	0.50	-	-	-	30.15	-0.32	-	116
Jun-26 8.00	0.59	-	-	-	29.27	-0.36	-	8,022
Jun-26 8.50	0.80	-	-	-	27.53	-0.46	-	40
Jun-26 10.50	2.19	-	-	-	25.49	-0.82	-	1
Sep-26 4.00	0.03	-	-	-	41.06	-0.02	-	2
Sep-26 6.00	0.20	-	-	-	35.01	-0.12	-	32,510
Sep-26 7.00	0.38	-	-	-	31.99	-0.22	-	10
Sep-26 7.50	0.53	-	-	-	30.48	-0.29	-	10
Sep-26 7.75	0.61	-	-	-	29.72	-0.33	-	10,000
Sep-26 8.00	0.70	-	-	-	28.97	-0.37	-	10,205
Sep-26 8.50	0.91	-	-	-	27.45	-0.45	-	5,000
Dec-26 2.50	-	-	-	-	43.56	-	-	40
Dec-26 2.80	0.01	-	-	-	42.74	-	-	60,000
Dec-26 3.20	0.01	-	-	-	41.66	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	41.12	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	40.84	-0.01	-	5
Dec-26 3.60	0.03	-	-	-	40.57	-0.02	-	50,002
Dec-26 4.00	0.04	-	-	-	39.49	-0.03	-	25,007
Dec-26 4.20	0.05	-	-	-	38.94	-0.03	-	25
Dec-26 4.30	0.06	-	-	-	38.67	-0.04	-	15,000
Dec-26 4.40	0.07	-	-	-	38.40	-0.04	-	10,000
Dec-26 4.60	0.08	-	-	-	37.86	-0.05	-	80
Dec-26 4.70	0.09	-	-	-	37.59	-0.05	-	5
Dec-26 4.80	0.10	-	-	-	37.32	-0.06	-	15,000
Dec-26 4.90	0.11	-	-	-	37.04	-0.06	-	150
Dec-26 5.00	0.12	-	-	-	36.77	-0.07	-	20,400
Dec-26 5.25	0.14	-	-	-	36.09	-0.08	-	600
Dec-26 6.50	0.36	-	-	-	32.70	-0.18	-	159
Dec-26 6.75	0.41	-	-	-	32.02	-0.21	-	155
Dec-26 7.00	0.48	-	-	-	31.34	-0.24	10,000	10,035
Dec-26 7.25	0.55	-	-	-	30.67	-0.27	-	10
Dec-26 7.75	0.72	-	-	-	29.31	-0.34	-	60
Dec-26 8.00	0.82	-	-	-	28.63	-0.38	-	7,500
Dec-26 8.25	0.91	-	-	-	27.95	-0.42	-	10
Dec-26 8.50	1.03	-	-	-	27.27	-0.46	-	15
Mar-27 5.25	0.18	-	-	-	35.12	-0.09	-	470
Mar-27 6.75	0.47	-	-	-	31.33	-0.22	-	371
Mar-27 8.50	1.10	-	-	-	26.92	-0.45	-	100
Jun-27 3.00	0.02	-	-	-	38.93	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	36.68	-0.04	-	1
Jun-27 5.50	0.25	-	-	-	33.30	-0.12	-	42
Jun-27 6.00	0.35	-	-	-	32.18	-0.16	-	15,000
Jun-27 7.00	0.62	-	-	-	29.93	-0.26	-	5,000
Jun-27 7.50	0.79	-	-	-	28.81	-0.32	-	660
Jun-27 8.00	0.98	-	-	-	27.68	-0.39	-	6,000
Sep-27 8.00	1.03	-	-	-	27.32	-0.38	-	310
Dec-27 3.30	0.05	-	-	-	36.26	-0.02	-	20
Dec-27 3.50	0.06	-	-	-	35.87	-0.03	-	10,040
Dec-27 3.90	0.09	-	-	-	35.08	-0.04	-	10
Dec-27 4.00	0.10	-	-	-	34.88	-0.05	-	42
Dec-27 4.20	0.12	-	-	-	34.48	-0.06	-	7,000
Dec-27 4.40	0.14	-	-	-	34.09	-0.07	-	51,025
Dec-27 4.70	0.19	-	-	-	33.50	-0.08	-	10
Dec-27 5.25	0.27	-	-	-	32.41	-0.12	-	11,500
Dec-27 5.75	0.38	-	-	-	31.42	-0.16	-	7,725
Dec-27 6.00	0.44	-	-	-	30.93	-0.18	-	150
Dec-27 6.25	0.50	-	-	-	30.43	-0.20	-	150
Dec-27 6.50	0.58	-	-	-	29.94	-0.22	-	151
Dec-27 6.75	0.65	-	-	-	29.44	-0.25	-	150
Dec-27 7.00	0.72	-	-	-	28.95	-0.27	-	2,500
Dec-27 7.25	0.82	-	-	-	28.45	-0.30	-	325
Dec-27 7.50	0.92	-	-	-	27.96	-0.33	-	300
Dec-27 8.00	1.11	-	-	-	26.97	-0.39	-	75
Dec-27 8.75	1.48	-	-	-	25.64	-0.49	-	23
Dec-28 4.20	0.22	-	-	-	33.53	-0.08	-	10,000
Dec-28 8.00	1.38	-	-	-	27.20	-0.39	-	8,000
Dec-28 8.50	1.62	-	-	-	26.36	-0.44	-	3,000
Dec-28 8.75	1.74	-	-	-	26.07	-0.47	-	118
Dec-29 3.90	0.25	-	-	-	33.63	-0.08	-	3,250
Dec-29 5.50	0.64	-	-	-	31.27	-0.18	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	1.35	-	-	-	36.24	1.00	-	12
Oct-25 8.00	0.62	-	-	-	31.65	0.92	-	10
Oct-25 8.25	0.40	-	-	-	30.12	0.80	-	20
Oct-25 8.50	0.22	-	-	-	28.58	0.61	-	20
Oct-25 8.75	0.10	-	-	-	27.87	0.36	-	2,153
Oct-25 9.25	0.01	-	-	-	27.46	0.06	-	15
Nov-25 6.00	2.50	-	-	-	43.80	0.99	-	5
Nov-25 8.25	0.49	-	-	-	29.93	0.63	-	20
Nov-25 8.50	0.34	-	-	-	28.39	0.52	-	20
Nov-25 9.00	0.15	-	-	-	27.45	0.29	-	20
Nov-25 9.25	0.09	-	-	-	27.23	0.20	-	5
Dec-25 3.40	5.10	-	-	-	58.55	1.00	-	30
Dec-25 4.00	4.50	-	-	-	55.01	1.00	-	20
Dec-25 5.50	3.01	-	-	-	46.17	0.98	-	50
Dec-25 5.75	2.77	-	-	-	44.70	0.98	-	1
Dec-25 6.00	2.53	-	-	-	43.23	0.97	-	10
Dec-25 6.25	2.29	-	-	-	41.75	0.96	-	110
Dec-25 7.00	1.59	-	-	-	37.33	0.89	-	2
Dec-25 7.25	1.37	-	-	-	35.86	0.86	-	1
Mar-26 4.00	4.52	-	-	-	48.00	0.99	-	5
Mar-26 7.25	1.55	-	-	-	34.39	0.79	-	1
Jun-26 4.30	4.14	-	-	-	44.03	0.96	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 6.00	-	-	-	-	44.60	-	-	900
Oct-25 8.00	0.02	-	-	-	32.35	-0.08	-	12
Oct-25 8.25	0.05	-	-	-	30.82	-0.20	-	10
Oct-25 8.50	0.12	-	-	-	29.28	-0.39	-	20
Oct-25 9.00	0.44	-	-	-	28.36	-0.82	-	10
Oct-25 9.50	0.90	-	-	-	27.95	-0.98	-	15
Oct-25 9.75	1.15	-	-	-	27.75	-1.00	-	10
Oct-25 10.00	1.40	-	-	-	27.55	-1.00	-	5
Nov-25 7.00	0.03	-	-	-	36.85	-0.06	-	1,100
Nov-25 8.50	0.33	-	-	-	27.60	-0.48	-	20
Nov-25 9.00	0.63	-	-	-	26.66	-0.71	-	30
Nov-25 9.50	1.04	-	-	-	26.23	-0.87	-	30
Dec-25 4.00	-	-	-	-	53.17	-	-	30,000
Dec-25 4.80	-	-	-	-	48.46	-	-	420
Dec-25 4.90	-	-	-	-	47.87	-	-	300
Dec-25 5.00	-	-	-	-	47.28	-	-	2
Dec-25 5.50	0.01	-	-	-	44.33	-0.01	-	3
Dec-25 5.75	0.01	-	-	-	42.86	-0.02	-	540
Dec-25 6.00	0.02	-	-	-	41.39	-0.02	-	1
Dec-25 6.25	0.02	-	-	-	39.91	-0.03	-	750
Dec-25 7.00	0.07	-	-	-	35.49	-0.10	-	50
Dec-25 7.75	0.17	-	-	-	31.07	-0.23	-	1
Dec-25 9.00	0.69	-	-	-	25.72	-0.66	-	20
Dec-25 11.50	2.97	-	-	-	23.49	-0.99	-	10
Mar-26 5.75	0.05	-	-	-	39.06	-0.05	-	500
Mar-26 10.50	2.02	-	-	-	25.59	-0.86	-	5
Jun-26 6.00	0.14	-	-	-	36.25	-0.10	-	1,910
Jun-26 7.25	0.36	-	-	-	31.89	-0.23	-	5
Jun-26 8.25	0.68	-	-	-	28.40	-0.40	-	4
Sep-26 7.50	0.52	-	-	-	30.48	-0.28	-	900

	Previous Close	14.17		07/10/25
	SOLARIA Close	13.60		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.00	3.60	-	-	-	50.95	1.00	-	20
Oct-25 12.00	1.63	-	-	-	49.23	0.94	-	20
Oct-25 12.50	1.18	1.07	1.07	1.07	48.80	0.86	20	20
Oct-25 13.00	0.79	-	-	-	48.37	0.73	-	50
Oct-25 13.50	0.49	-	-	-	47.94	0.55	-	10
Oct-25 14.00	0.27	-	-	-	47.79	0.37	-	30
Oct-25 16.00	0.01	-	-	-	47.45	0.02	-	20
Nov-25 9.00	4.62	-	-	-	49.59	0.99	-	15
Nov-25 13.00	1.21	-	-	-	46.06	0.65	-	23
Nov-25 13.50	0.94	-	-	-	45.61	0.56	-	5
Nov-25 14.50	0.53	-	-	-	45.31	0.38	-	14
Dec-25 6.25	7.37	-	-	-	48.43	1.00	-	1
Dec-25 7.50	6.13	-	-	-	47.57	1.00	-	10
Dec-25 7.75	5.88	-	-	-	47.40	1.00	-	2
Dec-25 8.25	5.38	-	-	-	47.06	0.99	-	1
Dec-25 9.00	4.65	-	-	-	46.54	0.98	-	40
Dec-25 9.50	4.17	-	-	-	46.20	0.97	-	27
Dec-25 11.50	2.41	-	-	-	44.83	0.83	-	50
Dec-25 13.00	1.40	-	-	-	43.80	0.64	-	29
Dec-25 14.00	0.91	-	-	-	43.32	0.49	-	21
Mar-26 8.00	5.70	-	-	-	42.50	0.98	-	10
Mar-26 12.00	2.41	-	-	-	40.63	0.73	-	75
Mar-26 12.50	2.09	-	-	-	40.40	0.68	-	50
Mar-26 13.00	1.82	-	-	-	40.17	0.63	-	75
Mar-26 13.50	1.55	-	-	-	39.93	0.58	-	75
Mar-26 14.00	1.34	-	-	-	39.83	0.52	-	50
Mar-26 15.00	0.97	-	-	-	39.68	0.42	-	1
Jun-26 8.00	5.79	-	-	-	40.66	0.96	-	6
Jun-26 12.00	2.70	-	-	-	39.39	0.72	-	46
Jun-26 12.50	2.40	-	-	-	39.23	0.68	-	46
Jun-26 13.00	2.15	-	-	-	39.07	0.63	-	48
Jun-26 13.50	1.89	-	-	-	38.91	0.59	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	50.02	-	-	5
Oct-25 11.00	-	-	-	-	49.59	-	-	6
Oct-25 11.50	0.01	-	-	-	49.16	-0.02	-	15
Oct-25 12.00	0.03	-	-	-	48.73	-0.06	-	30
Oct-25 12.50	0.08	-	-	-	48.30	-0.14	-	5
Oct-25 13.50	0.38	-	-	-	47.44	-0.45	-	5
Nov-25 11.00	0.10	-	-	-	48.00	-0.09	-	10
Nov-25 13.50	0.81	0.85	0.85	0.85	45.79	-0.45	10	10
Dec-25 5.25	-	-	-	-	49.84	-	-	5
Dec-25 6.00	-	-	-	-	49.32	-	-	4
Dec-25 9.00	0.02	-	-	-	47.26	-0.02	-	60
Dec-25 11.00	0.19	-	-	-	45.89	-0.13	-	11
Dec-25 12.00	0.41	-	-	-	45.21	-0.23	-	20
Dec-25 13.50	1.00	-	-	-	44.18	-0.44	-	4
Dec-25 14.00	1.28	-	-	-	44.04	-0.51	-	10
Mar-26 6.50	-	-	-	-	43.28	-	-	100
Jun-26 11.00	0.63	-	-	-	40.45	-0.20	-	2

	Previous Close	30.54		07/10/25
	TECNICAS REUNIDAS Close	31.26		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 32.07	0.28	0.36	0.36	0.36	28.53	0.31	5	5
Nov-25 29.32	2.57	-	-	-	31.20	0.75	-	6
Dec-25 18.33	13.00	-	-	-	36.19	1.00	-	2
Mar-26 25.66	6.44	-	-	-	33.30	0.85	-	6
Jun-26 11.91	19.51	-	-	-	36.73	1.00	-	2
Dec-26 11.91	19.61	-	-	-	37.05	1.00	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.87	-	-	-	-	35.15	-	-	5
Oct-25 18.33	-	-	-	-	34.94	-	-	3
Oct-25 19.24	-	-	-	-	34.53	-	-	2
Oct-25 22.91	-	-	-	-	32.89	-	-	5
Oct-25 23.82	-	-	-	-	32.48	-	-	5
Nov-25 20.16	-	-	-	-	35.26	-	-	3
Nov-25 21.07	-	-	-	-	34.85	-	-	5
Nov-25 21.99	-	-	-	-	34.44	-	-	5
Nov-25 25.66	0.05	-	-	-	32.80	-0.04	-	7
Dec-25 8.70	-	-	-	-	40.29	-	-	25
Dec-25 12.37	-	-	-	-	38.73	-	-	5
Dec-25 16.04	-	-	-	-	37.16	-	-	5
Dec-25 20.16	-	-	-	-	35.40	-	-	1
Dec-25 22.91	0.03	-	-	-	34.23	-0.02	-	5
Dec-25 24.74	0.10	-	-	-	33.45	-0.05	-	1
Dec-25 25.66	0.17	-	-	-	33.06	-0.08	-	12
Mar-26 23.82	0.28	-	-	-	32.39	-0.08	-	1
Mar-26 26.57	0.73	-	-	-	31.42	-0.18	-	1
Jun-26 15.12	0.01	-	-	-	34.33	-	-	4

	Previous Close	4.33		07/10/25
	TELEFONICA Close	4.32		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.40	0.03	-	-	-	21.15	0.32	-	7
Oct-25 4.60	-	-	-	-	20.32	0.04	-	20
Oct-25 4.70	-	-	-	-	19.90	0.01	-	1
Oct-25 4.90	-	-	-	-	19.07	-	-	10
Nov-25 4.50	0.08	-	-	-	22.99	0.34	-	2
Nov-25 4.60	0.05	-	-	-	22.56	0.24	-	2
Dec-25 2.20	2.13	-	-	-	45.88	1.00	-	31
Dec-25 3.60	0.75	-	-	-	30.66	0.94	-	37
Dec-25 3.90	0.48	-	-	-	27.40	0.84	-	148
Dec-25 4.00	0.40	-	-	-	26.31	0.79	-	2
Dec-25 4.10	0.32	-	-	-	25.22	0.72	-	198
Dec-25 4.20	0.25	0.24	0.24	0.24	24.14	0.65	100	337
Dec-25 4.30	0.19	-	-	-	23.05	0.56	-	10,414
Dec-25 4.40	0.14	-	-	-	22.50	0.46	-	2,201
Dec-25 4.50	0.10	-	-	-	22.13	0.37	-	58,127
Dec-25 4.60	0.07	-	-	-	21.75	0.28	-	260
Dec-25 4.70	0.04	-	-	-	21.37	0.20	-	44,135
Dec-25 4.80	0.03	-	-	-	20.99	0.14	-	1,526
Dec-25 4.90	0.01	-	-	-	20.61	0.09	-	125
Dec-25 5.00	0.01	-	-	-	20.24	0.05	-	1,268
Dec-25 5.25	-	-	-	-	19.29	0.01	-	150
Dec-25 6.50	-	-	-	-	14.57	-	-	26
Mar-26 3.40	0.95	-	-	-	29.71	0.95	-	10
Mar-26 4.00	0.43	-	-	-	24.67	0.74	-	70
Mar-26 4.20	0.29	-	-	-	22.99	0.61	-	105
Mar-26 4.30	0.23	-	-	-	22.15	0.53	-	150
Mar-26 4.40	0.18	-	-	-	21.77	0.46	-	10,000
Mar-26 4.50	0.14	-	-	-	21.53	0.38	-	904
Mar-26 4.60	0.11	-	-	-	21.29	0.31	-	7
Mar-26 4.70	0.08	-	-	-	21.05	0.25	-	35,500
Mar-26 4.80	0.06	-	-	-	20.81	0.20	-	40
Mar-26 4.90	0.04	-	-	-	20.57	0.16	-	18
Mar-26 5.00	0.03	-	-	-	20.33	0.12	-	10
Mar-26 5.75	-	0.01	0.01	0.01	18.54	0.01	400	400
Jun-26 2.90	1.44	-	-	-	31.04	1.00	-	2
Jun-26 4.20	0.33	-	-	-	22.72	0.58	-	30,030
Jun-26 4.30	0.27	-	-	-	22.08	0.52	-	150
Jun-26 4.40	0.23	-	-	-	21.77	0.46	-	25,013
Jun-26 4.50	0.19	-	-	-	21.55	0.40	-	104
Jun-26 4.60	0.15	-	-	-	21.33	0.35	-	38
Jun-26 4.70	0.12	-	-	-	21.12	0.30	-	150
Jun-26 4.80	0.10	-	-	-	20.90	0.26	-	151
Jun-26 4.90	0.08	-	-	-	20.69	0.21	-	2,504
Jun-26 5.00	0.06	-	-	-	20.47	0.18	-	10
Jun-26 5.25	0.03	-	-	-	19.93	0.11	-	10
Sep-26 4.60	0.19	-	-	-	21.41	0.37	-	3
Dec-26 2.90	1.44	-	-	-	28.03	1.00	-	1
Dec-26 3.50	0.87	0.90	0.90	0.90	25.53	0.89	2	4
Dec-26 3.70	0.70	-	-	-	24.70	0.81	-	25
Dec-26 3.80	0.63	-	-	-	24.28	0.76	-	12
Dec-26 3.90	0.56	0.55	0.55	0.55	23.87	0.71	4	17
Dec-26 4.00	0.50	-	-	-	23.45	0.66	-	22,654
Dec-26 4.20	0.38	0.36	0.36	0.35	22.62	0.56	5	196
Dec-26 4.30	0.33	-	-	-	22.20	0.51	-	10
Dec-26 4.40	0.29	-	-	-	21.95	0.46	-	2
Dec-26 4.50	0.25	-	-	-	21.75	0.42	-	20,005
Dec-26 4.60	0.21	-	-	-	21.55	0.38	-	35,000
Dec-26 4.70	0.18	-	-	-	21.35	0.34	-	10
Dec-26 4.90	0.13	-	-	-	20.95	0.27	-	4
Dec-26 5.00	0.11	-	-	-	20.75	0.24	-	3
Dec-26 5.25	0.07	-	-	-	20.24	0.17	-	8
Dec-26 5.50	0.04	-	-	-	19.74	0.11	-	2
Mar-27 4.40	0.32	-	-	-	22.37	0.47	5,000	5,000
Mar-27 4.60	0.25	-	-	-	21.99	0.39	-	20,000
Mar-27 4.80	0.19	0.18	0.18	0.18	21.60	0.32	2	6
Jun-27 4.00	0.54	-	-	-	23.89	0.63	-	8
Jun-27 4.20	0.43	-	-	-	23.29	0.55	-	100
Jun-27 4.30	0.39	-	-	-	22.99	0.51	-	100
Jun-27 4.40	0.35	-	-	-	22.77	0.47	-	100
Jun-27 4.70	0.24	-	-	-	22.17	0.37	-	10
Jun-27 4.80	0.21	-	-	-	21.97	0.34	-	150
Jun-27 4.90	0.19	-	-	-	21.77	0.31	-	150
Jun-27 5.00	0.16	-	-	-	21.57	0.28	-	150
Jun-27 5.50	0.08	-	-	-	20.56	0.16	-	5
Jun-27 5.75	0.05	-	-	-	20.06	0.11	-	20
Sep-27 5.50	0.10	-	-	-	20.94	0.18	-	10
Dec-27 4.00	0.58	-	-	-	24.52	0.62	-	109
Dec-27 4.20	0.48	-	-	-	24.08	0.55	-	1
Dec-27 4.40	0.40	-	-	-	23.67	0.48	-	10
Dec-27 4.50	0.36	-	-	-	23.49	0.45	-	26
Dec-27 4.60	0.33	-	-	-	23.31	0.43	-	1
Dec-27 4.70	0.30	-	-	-	23.13	0.40	-	30,000
Dec-27 5.00	0.22	-	-	-	22.60	0.32	-	515
Dec-27 5.25	0.16	0.15	0.15	0.15	22.16	0.26	2	165
Dec-27 5.50	0.12	-	-	-	21.71	0.20	-	25
Dec-27 6.00	0.06	-	-	-	20.83	0.12	-	21,000
Jun-28 4.00	0.62	-	-	-	25.11	0.61	-	100
Jun-28 5.00	0.27	-	-	-	23.47	0.34	-	4
Dec-28 4.00	0.65	-	-	-	25.79	0.61	-	18
Dec-28 4.40	0.49	-	-	-	25.18	0.50	-	1
Dec-28 4.80	0.36	-	-	-	24.63	0.41	-	10
Dec-28 5.25	0.26	-	-	-	24.01	0.32	-	50
Dec-29 3.40	1.01	-	-	-	27.40	0.82	-	10
Dec-29 4.30	0.59	-	-	-	26.36	0.54	-	1
Dec-29 4.50	0.53	-	-	-	26.14	0.50	-	7
Dec-29 5.00	0.39	-	-	-	25.60	0.40	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.10	0.01	-	-	-	24.24	-0.09	-	20
Oct-25 4.20	0.02	-	-	-	22.84	-0.21	-	23
Oct-25 4.30	0.05	-	-	-	21.44	-0.43	-	30
Oct-25 4.40	0.10	-	-	-	20.79	-0.68	-	44
Oct-25 4.50	0.18	-	-	-	20.38	-0.88	-	9
Oct-25 5.00	0.68	-	-	-	18.30	-1.00	-	10
Nov-25 3.80	0.02	-	-	-	29.79	-0.10	-	10
Nov-25 4.20	0.09	-	-	-	24.06	-0.34	-	41
Nov-25 4.30	0.12	-	-	-	22.62	-0.45	-	50
Nov-25 4.40	0.17	-	-	-	21.95	-0.57	-	2
Nov-25 4.50	0.23	-	-	-	21.52	-0.68	-	22
Nov-25 4.60	0.31	-	-	-	21.09	-0.79	-	5
Dec-25 2.70	-	-	-	-	38.40	-	-	25
Dec-25 3.00	-	-	-	-	35.14	-0.01	-	10
Dec-25 3.10	-	-	-	-	34.05	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	32.97	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	31.88	-0.04	-	49
Dec-25 3.40	0.01	-	-	-	30.79	-0.06	-	6
Dec-25 3.50	0.02	-	-	-	29.71	-0.08	-	10,108
Dec-25 3.60	0.03	-	-	-	28.62	-0.11	-	1,872
Dec-25 3.70	0.04	-	-	-	27.53	-0.14	-	100,013
Dec-25 3.80	0.05	-	-	-	26.45	-0.19	-	704
Dec-25 3.90	0.07	-	-	-	25.36	-0.25	-	316
Dec-25 4.00	0.10	-	-	-	24.27	-0.32	-	90,004
Dec-25 4.10	0.13	-	-	-	23.18	-0.40	-	16,491
Dec-25 4.20	0.17	-	-	-	22.10	-0.49	-	213
Dec-25 4.30	0.22	-	-	-	21.01	-0.59	-	1,617
Dec-25 4.40	0.28	-	-	-	20.46	-0.69	-	498
Dec-25 4.50	0.36	-	-	-	20.09	-0.77	-	51,889
Dec-25 4.60	0.44	-	-	-	19.71	-0.84	-	80,238
Dec-25 4.70	0.52	-	-	-	19.33	-0.90	-	42,187
Dec-25 4.80	0.62	-	-	-	18.95	-0.94	-	50
Dec-25 4.90	0.71	-	-	-	18.57	-0.97	-	20
Dec-25 5.00	0.81	-	-	-	18.20	-0.98	-	32
Dec-25 5.25	1.06	-	-	-	17.25	-1.00	-	100
Dec-25 5.50	1.30	-	-	-	16.31	-1.00	-	100
Dec-25 5.75	1.55	-	-	-	15.36	-1.00	-	425
Dec-25 6.00	1.80	-	-	-	14.42	-1.00	-	153
Dec-25 6.25	2.05	-	-	-	13.47	-1.00	-	282
Dec-25 6.50	2.30	-	-	-	12.53	-1.00	-	2
Mar-26 2.20	-	-	-	-	37.24	-	-	3
Mar-26 3.20	0.03	-	-	-	28.83	-0.07	-	6
Mar-26 3.50	0.05	-	-	-	26.31	-0.13	-	2
Mar-26 3.60	0.06	-	-	-	25.47	-0.16	-	100
Mar-26 3.70	0.08	-	-	-	24.63	-0.20	-	60,000
Mar-26 3.80	0.10	-	-	-	23.79	-0.24	-	30,000
Mar-26 3.90	0.13	-	-	-	22.95	-0.29	-	122
Mar-26 4.00	0.15	-	-	-	22.11	-0.34	-	143
Mar-26 4.10	0.19	-	-	-	21.27	-0.40	-	535
Mar-26 4.20	0.23	-	-	-	20.43	-0.47	-	1,679
Mar-26 4.30	0.27	0.26	0.26	0.26	19.59	-0.55	2	45
Mar-26 4.40	0.33	-	-	-	19.21	-0.62	-	31,003
Mar-26 4.50	0.40	-	-	-	18.97	-0.69	-	36
Mar-26 4.60	0.47	-	-	-	18.73	-0.76	-	15,018
Mar-26 4.70	0.55	-	-	-	18.49	-0.81	-	35,000
Mar-26 4.80	0.64	-	-	-	18.25	-0.87	-	1
Mar-26 5.00	0.82	-	-	-	17.77	-0.94	-	3
Mar-26 5.50	1.30	-	-	-	16.58	-1.00	-	3
Mar-26 6.00	1.80	-	-	-	15.38	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	24.66	-0.15	-	1,316
Jun-26 3.50	0.09	-	-	-	24.02	-0.18	-	25
Jun-26 3.60	0.11	-	-	-	23.38	-0.21	-	3,000
Jun-26 3.70	0.13	-	-	-	22.74	-0.25	-	100
Jun-26 3.80	0.16	0.16	0.16	0.16	22.10	-0.30	200	200
Jun-26 3.90	0.19	-	-	-	21.46	-0.34	-	27
Jun-26 4.00	0.22	-	-	-	20.82	-0.40	-	28
Jun-26 4.10	0.26	-	-	-	20.18	-0.45	-	10
Jun-26 4.20	0.31	-	-	-	19.54	-0.51	-	30,525
Jun-26 4.30	0.36	-	-	-	18.90	-0.57	-	42
Jun-26 4.40	0.42	-	-	-	18.59	-0.63	-	25,014
Jun-26 4.50	0.49	-	-	-	18.37	-0.69	-	151
Jun-26 4.60	0.56	-	-	-	18.15	-0.74	-	18
Jun-26 4.70	0.64	-	-	-	17.94	-0.78	-	60
Jun-26 4.80	0.72	-	-	-	17.72	-0.83	-	152
Jun-26 5.00	0.89	-	-	-	17.29	-0.90	-	73
Jun-26 5.50	1.36	-	-	-	16.21	-0.98	-	300
Sep-26 3.20	0.06	-	-	-	23.81	-0.11	-	3
Sep-26 3.30	0.07	-	-	-	23.31	-0.13	-	1
Sep-26 4.00	0.25	-	-	-	19.80	-0.40	-	10,018
Sep-26 4.10	0.29	-	-	-	19.30	-0.45	-	607
Sep-26 4.40	0.45	-	-	-	18.02	-0.61	-	2
Sep-26 4.60	0.58	-	-	-	17.61	-0.71	-	25
Sep-26 5.00	0.90	-	-	-	16.77	-0.87	-	18
Sep-26 6.00	1.85	-	-	-	14.69	-1.00	-	5
Dec-26 2.80	0.03	-	-	-	23.93	-0.06	-	5
Dec-26 3.30	0.09	-	-	-	21.85	-0.16	-	4
Dec-26 3.50	0.13	-	-	-	21.02	-0.22	-	4
Dec-26 3.60	0.16	-	-	-	20.60	-0.26	-	1
Dec-26 3.80	0.22	-	-	-	19.77	-0.34	-	2
Dec-26 3.90	0.26	-	-	-	19.36	-0.38	-	1,280
Dec-26 4.00	0.30	-	-	-	18.94	-0.43	-	22,006
Dec-26 4.10	0.34	-	-	-	18.52	-0.48	-	1
Dec-26 4.30	0.45	-	-	-	17.69	-0.58	-	25
Dec-26 4.40	0.51	-	-	-	17.44	-0.63	-	37
Dec-26 4.50	0.58	-	-	-	17.24	-0.67	-	12,555
Dec-26 4.60	0.65	-	-	-	17.04	-0.72	-	35,010
Dec-26 4.70	0.72	-	-	-	16.84	-0.76	-	1
Dec-26 4.80	0.80	-	-	-	16.64	-0.80	-	50
Dec-26 5.00	0.97	-	-	-	16.24	-0.86	-	26
Dec-26 5.50	1.42	-	-	-	15.23	-0.96	-	100
Dec-26 6.00	1.90	-	-	-	14.23	-0.99	-	4
Dec-26 6.25	2.14	-	-	-	13.73	-1.00	-	17
Mar-27 3.90	0.28	-	-	-	19.26	-0.39	-	2
Mar-27 4.00	0.32	-	-	-	18.91	-0.43	-	50
Mar-27 4.10	0.37	-	-	-	18.55	-0.47	-	25
Mar-27 4.20	0.42	-	-	-	18.20	-0.52	-	600
Mar-27 4.40	0.54	-	-	-	17.61	-0.61	5,000	5,000
Mar-27 4.50	0.60	-	-	-	17.42	-0.65	-	5
Mar-27 4.60	0.67	-	-	-	17.23	-0.69	-	20,000
Mar-27 4.70	0.74	-	-	-	17.04	-0.73	-	1
Mar-27 6.50	2.38	-	-	-	13.57	-1.00	-	7
Jun-27 3.80	0.27	-	-	-	18.53	-0.37	-	10
Jun-27 3.90	0.31	-	-	-	18.22	-0.41	-	19
Jun-27 4.00	0.36	-	-	-	17.92	-0.45	-	10
Jun-27 4.30	0.52	-	-	-	17.02	-0.59	-	12
Jun-27 4.40	0.58	-	-	-	16.80	-0.63	-	5
Jun-27 4.50	0.65	-	-	-	16.60	-0.67	-	1
Jun-27 5.00	1.03	-	-	-	15.60	-0.84	-	10
Sep-27 4.40	0.59	-	-	-	16.18	-0.62	-	1
Dec-27 2.20	0.01	-	-	-	22.02	-0.02	-	6,000
Dec-27 3.00	0.10	-	-	-	20.23	-0.14	-	7,502
Dec-27 3.60	0.26	-	-	-	18.89	-0.32	-	15,000
Dec-27 4.00	0.43	-	-	-	17.99	-0.47	-	3
Dec-27 4.10	0.48	-	-	-	17.77	-0.51	-	3
Dec-27 4.20	0.54	-	-	-	17.55	-0.55	-	1
Dec-27 4.30	0.60	-	-	-	17.32	-0.58	-	4
Dec-27 4.40	0.66	-	-	-	17.14	-0.62	-	3
Dec-27 4.50	0.73	-	-	-	16.96	-0.66	-	4
Dec-27 4.60	0.80	-	-	-	16.78	-0.69	-	250
Dec-27 4.70	0.87	-	-	-	16.60	-0.73	-	30,000
Dec-27 5.00	1.10	-	-	-	16.07	-0.81	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.19	-	-	-	37.18	0.98	-	5
Dec-25 4.50	0.06	-	-	-	22.13	0.25	-	5
Jun-26 4.70	0.10	-	-	-	21.12	0.26	-	1
Dec-26 5.25	0.06	-	-	-	20.24	0.14	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.30	0.05	-	-	-	21.44	-0.42	-	500
Oct-25 4.40	0.10	-	-	-	20.79	-0.68	-	500
Nov-25 4.20	0.09	-	-	-	24.06	-0.34	-	1,000
Nov-25 4.80	0.48	-	-	-	20.23	-0.92	-	10
Dec-25 3.60	0.03	-	-	-	28.62	-0.11	-	240
Dec-25 3.90	0.07	-	-	-	25.36	-0.24	-	300
Dec-25 4.00	0.10	-	-	-	24.27	-0.31	-	5
Dec-25 4.10	0.13	-	-	-	23.18	-0.39	-	590
Dec-25 4.30	0.22	-	-	-	21.01	-0.59	-	750
Dec-25 5.00	0.81	-	-	-	18.20	-0.98	-	10
Dec-25 7.50	3.30	-	-	-	8.75	-1.00	-	5
Dec-25 8.50	4.29	-	-	-	4.98	-1.00	-	48
Dec-25 9.50	5.29	-	-	-	4.58	-1.00	-	50
Dec-25 10.00	5.79	-	-	-	4.58	-1.00	-	53
Dec-25 11.00	6.78	-	-	-	4.58	-1.00	-	52
Dec-25 12.00	7.78	-	-	-	4.58	-1.00	-	361
Dec-25 16.50	12.26	-	-	-	4.58	-1.00	-	38
Mar-26 4.10	0.18	-	-	-	21.27	-0.39	-	600
Mar-26 4.30	0.27	-	-	-	19.59	-0.53	-	680
Mar-26 5.00	0.80	-	-	-	17.77	-0.91	-	5
Mar-26 7.75	3.51	-	-	-	11.20	-0.99	-	750
Jun-26 4.10	0.26	-	-	-	20.18	-0.44	-	1,900
Jun-26 4.20	0.31	-	-	-	19.54	-0.50	-	760
Jun-26 5.50	1.36	-	-	-	16.21	-0.97	-	10
Sep-26 4.00	0.24	-	-	-	19.80	-0.38	-	1,700
Sep-26 4.40	0.44	-	-	-	18.02	-0.59	-	600
Sep-26 5.25	1.11	0.97	0.97	0.97	16.25	-0.90	5	15

	Previous Close	2.30		07/10/25
	UNICAJA Close	2.30		07/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.65	-	-	8
Dec-25 2.50	0.24	-	-	-	27.34	-0.73	-	10

	Previous Close	89.80		07/10/25
	VIDRALA Close	90.10		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	0.21	0.40	0.40	0.40	13.72	0.19	6	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	2.10	-	-	-	14.34	-0.81	-	5
Dec-25 84.00	0.94	-	-	-	20.24	-0.20	-	1
Dec-25 90.00	2.59	-	-	-	17.29	-0.46	-	5
Dec-25 92.00	3.66	-	-	-	17.09	-0.58	-	5
Mar-26 88.00	3.25	-	-	-	16.93	-0.41	-	5
Mar-26 90.00	4.09	-	-	-	16.30	-0.49	-	5
Mar-26 92.00	5.19	-	-	-	16.16	-0.58	-	5
Mar-26 105.00	15.55	-	-	-	15.39	-0.93	-	4

	Previous Close	57.50		07/10/25
	VISCOFAN Close	57.40		07/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 59.04	0.04	0.24	0.24	0.24	12.02	0.08	5	5
Nov-25 61.01	0.24	-	-	-	16.22	0.15	-	2
Nov-25 62.98	0.04	-	-	-	14.78	0.04	-	1
Dec-25 49.20	8.36	-	-	-	22.10	0.98	-	1
Dec-25 59.04	0.75	-	-	-	15.90	0.33	-	1
Dec-25 62.98	0.04	-	-	-	13.02	0.03	-	2
Mar-26 59.04	1.55	-	-	-	16.88	0.38	-	2
Mar-26 61.01	0.86	-	-	-	15.86	0.25	-	3
Sep-26 62.00	1.66	-	-	-	16.73	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 51.17	-	-	-	-	16.34	-	-	1
Oct-25 57.08	0.31	-	-	-	12.25	-0.38	-	10
Oct-25 59.04	1.65	-	-	-	10.91	-0.95	-	8
Nov-25 51.17	0.28	-	-	-	23.08	-0.12	-	1
Nov-25 53.14	0.59	-	-	-	21.69	-0.23	-	1
Nov-25 55.11	1.13	0.91	0.91	0.91	20.31	-0.38	1	12
Nov-25 57.08	2.02	1.65	1.65	1.65	18.92	-0.59	1	4
Nov-25 59.04	3.31	-	-	-	17.50	-0.79	-	6
Dec-25 51.17	0.29	-	-	-	18.49	-0.12	-	5
Dec-25 53.14	0.59	-	-	-	17.29	-0.22	-	2
Dec-25 55.11	1.12	-	-	-	16.09	-0.38	-	8
Dec-25 57.08	1.99	-	-	-	14.89	-0.58	-	7
Dec-25 59.04	3.26	-	-	-	13.49	-0.79	-	5
Dec-25 61.01	4.93	-	-	-	12.05	-0.94	-	3
Dec-25 62.98	6.83	-	-	-	10.61	-0.99	-	3
Mar-26 48.22	0.34	-	-	-	18.93	-0.10	-	5
Mar-26 55.11	1.72	-	-	-	15.45	-0.39	-	102
Mar-26 57.08	2.55	-	-	-	14.45	-0.54	-	4
Mar-26 59.04	3.67	-	-	-	13.44	-0.70	-	1
Mar-26 62.98	6.88	-	-	-	11.41	-0.96	-	2
Jun-26 48.00	0.59	-	-	-	17.60	-0.13	-	1
Jun-26 58.00	3.66	-	-	-	13.51	-0.60	-	1
Jun-26 60.00	4.89	-	-	-	12.62	-0.73	-	1
Sep-26 50.00	1.28	-	-	-	17.33	-0.22	-	1

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

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

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