Boletin

DAILY BULLETIN 07/29/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,102	-	-	7,102	-
MINI IBEX-35	1,552	99	95	1,746	1.04
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	182	12,980	36,337	49,499	0.36
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,485	-	-	65,485
MINI IBEX-35	2,563	85,331	88,787	176,681
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,645,585	1,665,965	4,226,614	7,538,164
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,220.20		29/07/25
	IBEX - 35 Close	14,347.70		29/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,350.5	14,361	14,409	14,229	7,089	65,311
19-Sep-25	14,368.0	14,400	14,424	14,293	13	84
17-Oct-25	14,351.0	-	-	-	-	-
19-Dec-25	14,295.0	-	-	-	-	90
20-Mar-26	14,291.0	-	-	-	-	-
19-Jun-26	14,137.0	-	-	-	-	-
18-Sep-26	14,062.0	-	-	-	-	-
18-Dec-26	13,983.0	-	-	-	-	-
19-Mar-27	13,978.0	-	-	-	-	-
18-Jun-27	13,828.0	-	-	-	-	-
17-Sep-27	13,760.0	-	-	-	-	-
17-Dec-27	13,694.0	-	-	-	-	-
16-Jun-28	13,573.0	-	-	-	-	-
15-Dec-28	13,444.0	-	-	-	-	-
15-Jun-29	13,342.0	-	-	-	-	-
21-Dec-29	13,236.0	-	-	-	-	-
21-Jun-30	13,121.0	-	-	-	-	-

	Previous Close	-		29/07/25
	MINI IBEX-35 Close	-		29/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	14,340.0	-	-	-	-	-
08-Aug-25	14,345.0	-	-	-	-	-
15-Aug-25	14,350.5	14,360	14,410	14,230	1,531	2,514
22-Aug-25	14,356.0	-	-	-	-	-
19-Sep-25	14,368.0	14,405	14,410	14,250	21	47
17-Oct-25	14,351.0	-	-	-	-	1
19-Dec-25	14,295.0	-	-	-	-	1
20-Mar-26	14,291.0	-	-	-	-	-
19-Jun-26	14,137.0	-	-	-	-	-
18-Sep-26	14,062.0	-	-	-	-	-
18-Dec-26	13,983.0	-	-	-	-	-
19-Mar-27	13,978.0	-	-	-	-	-
18-Jun-27	13,828.0	-	-	-	-	-
17-Sep-27	13,760.0	-	-	-	-	-
17-Dec-27	13,694.0	-	-	-	-	-
16-Jun-28	13,573.0	-	-	-	-	-
15-Dec-28	13,444.0	-	-	-	-	-
15-Jun-29	13,342.0	-	-	-	-	-
21-Dec-29	13,236.0	-	-	-	-	-
21-Jun-30	13,121.0	-	-	-	-	-

	Previous Close	-		29/07/25
	MICRO IBEX-35 Close	-		29/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,350.5	-	-	-	-	-
19-Sep-25	14,368.0	-	-	-	-	-

	Previous Close	1,285.20		29/07/25
	IBEX BANCOS Close	1,313.80		29/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,315.0	-	-	-	-	-
19-Sep-25	1,316.0	-	-	-	-	-
17-Oct-25	1,308.0	-	-	-	-	-
19-Dec-25	1,298.0	-	-	-	-	-
20-Mar-26	1,302.0	-	-	-	-	-
19-Jun-26	1,277.0	-	-	-	-	-
18-Sep-26	1,279.0	-	-	-	-	-
18-Dec-26	1,262.0	-	-	-	-	-
19-Mar-27	1,266.0	-	-	-	-	-
18-Jun-27	1,241.0	-	-	-	-	-
17-Sep-27	1,245.0	-	-	-	-	-
17-Dec-27	1,229.0	-	-	-	-	-
16-Jun-28	1,211.0	-	-	-	-	-
15-Dec-28	1,198.0	-	-	-	-	-
15-Jun-29	1,184.0	-	-	-	-	-
21-Dec-29	1,174.0	-	-	-	-	-
21-Jun-30	1,158.0	-	-	-	-	-

	Previous Close	1,650.70		29/07/25
	IBEX ENERGIA Close	1,649.70		29/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,651.2	-	-	-	-	-
19-Sep-25	1,654.0	-	-	-	-	-
17-Oct-25	1,657.0	-	-	-	-	-
19-Dec-25	1,658.0	-	-	-	-	-
20-Mar-26	1,636.0	-	-	-	-	-
19-Jun-26	1,640.0	-	-	-	-	-
18-Sep-26	1,596.0	-	-	-	-	-
18-Dec-26	1,599.0	-	-	-	-	-
19-Mar-27	1,577.0	-	-	-	-	-
18-Jun-27	1,581.0	-	-	-	-	-
17-Sep-27	1,539.0	-	-	-	-	-
17-Dec-27	1,543.0	-	-	-	-	-
16-Jun-28	1,530.0	-	-	-	-	-
15-Dec-28	1,494.0	-	-	-	-	-
15-Jun-29	1,483.0	-	-	-	-	-
21-Dec-29	1,450.0	-	-	-	-	-
21-Jun-30	1,440.0	-	-	-	-	-

	Previous Close	389.60		29/07/25
	IBEX - 35 Impacto DIV Close	389.60		29/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	390.0	-	-	-	-	-
19-Sep-25	402.0	-	-	-	-	-
17-Oct-25	435.0	-	-	-	-	-
19-Dec-25	548.0	-	-	-	-	5,725
18-Dec-26	560.0	-	-	-	-	600
17-Dec-27	538.0	-	-	-	-	75
15-Dec-28	532.0	-	-	-	-	150
21-Dec-29	519.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	172.90		29/07/25
	ACCIONA Close	167.40		29/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	167.55	-	-	-	-	-
19-Sep-25	167.87	-	-	-	-	1,229
17-Oct-25	168.12	-	-	-	-	-
19-Dec-25	168.68	-	-	-	-	-
20-Mar-26	169.44	-	-	-	-	-
19-Jun-26	170.17	-	-	-	-	-
18-Sep-26	165.40	-	-	-	-	-
18-Dec-26	166.12	-	-	-	-	-
19-Mar-27	166.86	-	-	-	-	-
18-Jun-27	167.65	-	-	-	-	-
17-Sep-27	162.85	-	-	-	-	-
17-Dec-27	163.69	-	-	-	-	-
16-Jun-28	165.47	-	-	-	-	-
15-Dec-28	161.61	-	-	-	-	-
15-Jun-29	163.56	-	-	-	-	-
21-Dec-29	159.92	-	-	-	-	-
21-Jun-30	162.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	167.55	-	-	-	-	-
19-Sep-25	167.87	-	-	-	-	-
17-Oct-25	168.12	-	-	-	-	-
19-Dec-25	168.68	-	-	-	-	-
20-Mar-26	169.44	-	-	-	-	-
19-Jun-26	170.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	167.40	-	-	-	-	-

	Previous Close	24.28		29/07/25
	ACCIONA ENERGIA Close	23.26		29/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.28	-	-	-	-	-
19-Sep-25	23.33	-	-	-	-	5
17-Oct-25	23.36	-	-	-	-	-
19-Dec-25	23.44	-	-	-	-	-
20-Mar-26	23.54	-	-	-	-	-
19-Jun-26	23.15	-	-	-	-	-
18-Sep-26	23.24	-	-	-	-	-
18-Dec-26	23.34	-	-	-	-	-
19-Mar-27	23.45	-	-	-	-	-
18-Jun-27	23.06	-	-	-	-	-
17-Sep-27	23.17	-	-	-	-	-
17-Dec-27	23.29	-	-	-	-	-
16-Jun-28	23.04	-	-	-	-	-
15-Dec-28	23.30	-	-	-	-	-
15-Jun-29	23.08	-	-	-	-	-
21-Dec-29	23.38	-	-	-	-	-
21-Jun-30	23.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.28	-	-	-	-	-
19-Sep-25	23.33	-	-	-	-	-
17-Oct-25	23.36	-	-	-	-	-
19-Dec-25	23.44	-	-	-	-	-
20-Mar-26	23.54	-	-	-	-	-
19-Jun-26	23.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.26	-	-	-	-	-

	Previous Close	10.27		29/07/25
	ACERINOX Close	10.19		29/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.20	-	-	-	-	-
19-Sep-25	10.22	-	-	-	-	-
17-Oct-25	10.23	-	-	-	-	-
19-Dec-25	10.27	-	-	-	-	-
20-Mar-26	9.98	-	-	-	-	-
19-Jun-26	10.03	-	-	-	-	-
18-Sep-26	9.74	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
19-Mar-27	9.48	-	-	-	-	-
18-Jun-27	9.53	-	-	-	-	-
17-Sep-27	9.23	-	-	-	-	-
17-Dec-27	9.28	-	-	-	-	-
16-Jun-28	9.03	-	-	-	-	-
15-Dec-28	8.78	-	-	-	-	-
15-Jun-29	8.53	-	-	-	-	-
21-Dec-29	8.26	-	-	-	-	-
21-Jun-30	8.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.20	-	-	-	-	-
19-Sep-25	10.22	-	-	-	-	-
17-Oct-25	10.23	-	-	-	-	-
19-Dec-25	10.27	-	-	-	-	-
20-Mar-26	9.98	-	-	-	-	-
19-Jun-26	10.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.19	-	-	-	-	-

	Previous Close	60.80		29/07/25
	ACS Close	62.10		29/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	62.16	-	-	-	-	-
19-Sep-25	62.28	-	-	-	-	102
17-Oct-25	62.37	-	-	-	-	-
19-Dec-25	62.57	-	-	-	-	-
20-Mar-26	62.35	-	-	-	-	-
19-Jun-26	62.62	-	-	-	-	-
18-Sep-26	61.18	-	-	-	-	-
18-Dec-26	61.44	-	-	-	-	-
19-Mar-27	61.17	-	-	-	-	-
18-Jun-27	61.46	-	-	-	-	-
17-Sep-27	60.00	-	-	-	-	-
17-Dec-27	60.31	-	-	-	-	-
16-Jun-28	60.40	-	-	-	-	-
15-Dec-28	59.20	-	-	-	-	-
15-Jun-29	59.35	-	-	-	-	-
21-Dec-29	58.22	-	-	-	-	-
21-Jun-30	58.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	62.16	-	-	-	-	-
19-Sep-25	62.28	-	-	-	-	-
17-Oct-25	62.37	-	-	-	-	-
19-Dec-25	62.57	-	-	-	-	-
20-Mar-26	62.35	-	-	-	-	-
19-Jun-26	62.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.10	-	-	-	-	-

	Previous Close	23.64		29/07/25
	AENA Close	23.81		29/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.83	-	-	-	-	-
19-Sep-25	23.88	-	-	-	-	30
17-Oct-25	23.91	-	-	-	-	-
19-Dec-25	23.99	-	-	-	-	-
20-Mar-26	24.10	-	-	-	-	-
19-Jun-26	23.14	-	-	-	-	-
18-Sep-26	23.24	-	-	-	-	-
18-Dec-26	23.34	-	-	-	-	-
19-Mar-27	23.44	-	-	-	-	-
18-Jun-27	22.44	-	-	-	-	-
17-Sep-27	22.55	-	-	-	-	-
17-Dec-27	22.67	-	-	-	-	-
16-Jun-28	21.78	-	-	-	-	-
15-Dec-28	22.03	-	-	-	-	-
15-Jun-29	21.14	-	-	-	-	-
21-Dec-29	21.41	-	-	-	-	-
21-Jun-30	20.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.83	-	-	-	-	-
19-Sep-25	23.88	-	-	-	-	-
17-Oct-25	23.91	-	-	-	-	-
19-Dec-25	23.99	-	-	-	-	-
20-Mar-26	24.10	-	-	-	-	-
19-Jun-26	23.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.81	-	-	-	-	-

	Previous Close	10.80		29/07/25
	ALMIRALL Close	10.98		29/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.99	-	-	-	-	-
19-Sep-25	11.01	-	-	-	-	-
17-Oct-25	11.03	-	-	-	-	-
19-Dec-25	11.06	-	-	-	-	-
20-Mar-26	11.11	-	-	-	-	-
19-Jun-26	10.98	-	-	-	-	-
18-Sep-26	11.02	-	-	-	-	-
18-Dec-26	11.07	-	-	-	-	-
19-Mar-27	11.12	-	-	-	-	-
18-Jun-27	10.97	-	-	-	-	-
17-Sep-27	11.03	-	-	-	-	-
17-Dec-27	11.08	-	-	-	-	-
16-Jun-28	11.00	-	-	-	-	-
15-Dec-28	11.13	-	-	-	-	-
15-Jun-29	11.06	-	-	-	-	-
21-Dec-29	11.20	-	-	-	-	-
21-Jun-30	11.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.99	-	-	-	-	-
19-Sep-25	11.01	-	-	-	-	-
17-Oct-25	11.03	-	-	-	-	-
19-Dec-25	11.06	-	-	-	-	-
20-Mar-26	11.11	-	-	-	-	-
19-Jun-26	10.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.98	-	-	-	-	-

	Previous Close	71.46		29/07/25
	AMADEUS Close	71.36		29/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	71.43	-	-	-	-	-
19-Sep-25	71.56	-	-	-	-	16
17-Oct-25	71.67	-	-	-	-	-
19-Dec-25	71.90	-	-	-	-	-
20-Mar-26	71.69	-	-	-	-	-
19-Jun-26	72.00	-	-	-	-	-
18-Sep-26	71.33	-	-	-	-	-
18-Dec-26	71.64	-	-	-	-	-
19-Mar-27	71.36	-	-	-	-	-
18-Jun-27	71.69	-	-	-	-	-
17-Sep-27	70.94	-	-	-	-	-
17-Dec-27	71.31	-	-	-	-	-
16-Jun-28	71.42	-	-	-	-	-
15-Dec-28	71.00	-	-	-	-	-
15-Jun-29	71.13	-	-	-	-	-
21-Dec-29	70.70	-	-	-	-	-
21-Jun-30	70.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	71.43	-	-	-	-	-
19-Sep-25	71.56	-	-	-	-	-
17-Oct-25	71.67	-	-	-	-	-
19-Dec-25	71.90	-	-	-	-	-
20-Mar-26	71.69	-	-	-	-	-
19-Jun-26	72.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.36	-	-	-	-	-

	Previous Close	28.70		29/07/25
	ARCELORMITTAL Close	28.34		29/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	28.37	-	-	-	-	-
19-Sep-25	28.42	-	-	-	-	102
17-Oct-25	28.46	-	-	-	-	-
19-Dec-25	28.33	-	-	-	-	-
20-Mar-26	28.46	-	-	-	-	-
19-Jun-26	28.38	-	-	-	-	-
18-Sep-26	28.49	-	-	-	-	-
18-Dec-26	28.41	-	-	-	-	-
19-Mar-27	28.54	-	-	-	-	-
18-Jun-27	28.47	-	-	-	-	-
17-Sep-27	28.61	-	-	-	-	-
17-Dec-27	28.56	-	-	-	-	-
16-Jun-28	28.66	-	-	-	-	-
15-Dec-28	28.77	-	-	-	-	-
15-Jun-29	28.91	-	-	-	-	-
21-Dec-29	29.07	-	-	-	-	-
21-Jun-30	29.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	28.37	-	-	-	-	-
19-Sep-25	28.42	-	-	-	-	-
17-Oct-25	28.46	-	-	-	-	-
19-Dec-25	28.33	-	-	-	-	-
20-Mar-26	28.46	-	-	-	-	-
19-Jun-26	28.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.34	-	-	-	-	-

	Previous Close	4.97		29/07/25
	ATRESMEDIA Close	4.99		29/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.99	-	-	-	-	-
19-Sep-25	5.00	-	-	-	-	-
17-Oct-25	5.01	-	-	-	-	-
19-Dec-25	4.84	-	-	-	-	-
20-Mar-26	4.86	-	-	-	-	-
19-Jun-26	4.65	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.50	-	-	-	-	-
19-Mar-27	4.53	-	-	-	-	-
18-Jun-27	4.29	-	-	-	-	-
17-Sep-27	4.31	-	-	-	-	-
17-Dec-27	4.15	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.79	-	-	-	-	-
15-Jun-29	3.84	-	-	-	-	-
21-Dec-29	3.42	-	-	-	-	-
21-Jun-30	3.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.99	-	-	-	-	-
19-Sep-25	5.00	-	-	-	-	-
17-Oct-25	5.01	-	-	-	-	-
19-Dec-25	4.84	-	-	-	-	-
20-Mar-26	4.86	-	-	-	-	-
19-Jun-26	4.65	-	-	-	-	-

	Previous Close	1.49		29/07/25
	AUDAX RENOV Close	1.45		29/07/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.45	-	-	-	-	-

	Previous Close	53.80		29/07/25
	AUXIL. FF.CC Close	52.30		29/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.30	-	-	-	-	-

	Previous Close	3.04		29/07/25
	B.SABADELL Close	3.11		29/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.11	-	-	-	-	-
19-Sep-25	3.05	-	-	-	-	690
17-Oct-25	3.05	-	-	-	-	-
19-Dec-25	3.06	-	-	-	-	-
20-Mar-26	3.00	-	-	-	-	-
19-Jun-26	2.95	-	-	-	-	-
18-Sep-26	2.89	-	-	-	-	-
18-Dec-26	2.90	-	-	-	-	-
19-Mar-27	2.84	-	-	-	-	-
18-Jun-27	2.79	-	-	-	-	-
17-Sep-27	2.73	-	-	-	-	-
17-Dec-27	2.74	-	-	-	-	-
16-Jun-28	2.63	-	-	-	-	-
15-Dec-28	2.59	-	-	-	-	-
15-Jun-29	2.48	-	-	-	-	-
21-Dec-29	2.44	-	-	-	-	-
21-Jun-30	2.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.11	-	-	-	-	-
19-Sep-25	3.05	-	-	-	-	-
17-Oct-25	3.05	-	-	-	-	-
19-Dec-25	3.06	-	-	-	-	-
20-Mar-26	3.00	-	-	-	-	-
19-Jun-26	2.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.11	-	-	-	-	-

	Previous Close	12.23		29/07/25
	BANKINTER Close	12.37		29/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.38	-	-	-	-	-
19-Sep-25	12.40	-	-	-	-	315
17-Oct-25	12.42	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.22	-	-	-	-	-
19-Jun-26	12.15	-	-	-	-	-
18-Sep-26	12.05	-	-	-	-	-
18-Dec-26	11.79	-	-	-	-	-
19-Mar-27	11.85	-	-	-	-	-
18-Jun-27	11.77	-	-	-	-	-
17-Sep-27	11.67	-	-	-	-	-
17-Dec-27	11.42	-	-	-	-	-
16-Jun-28	11.41	-	-	-	-	-
15-Dec-28	11.07	-	-	-	-	-
15-Jun-29	11.07	-	-	-	-	-
21-Dec-29	10.75	-	-	-	-	-
21-Jun-30	10.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.38	-	-	-	-	-
19-Sep-25	12.40	-	-	-	-	-
17-Oct-25	12.42	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.22	-	-	-	-	-
19-Jun-26	12.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.37	-	-	-	-	-

	Previous Close	13.18		29/07/25
	BBVA Close	13.50		29/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	13.50	-	-	-	-	-
08-Aug-25	13.51	-	-	-	-	-
15-Aug-25	13.51	-	-	-	-	-
22-Aug-25	13.52	-	-	-	-	-
19-Sep-25	13.54	13.50	13.50	13.50	3	371
17-Oct-25	13.26	-	-	-	-	-
19-Dec-25	13.31	-	-	-	-	12,500
20-Mar-26	13.37	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-
18-Sep-26	13.09	-	-	-	-	-
18-Dec-26	12.86	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.63	-	-	-	-	-
17-Sep-27	12.70	-	-	-	-	-
17-Dec-27	12.51	-	-	-	-	-
16-Jun-28	12.28	-	-	-	-	-
15-Dec-28	12.16	-	-	-	-	-
15-Jun-29	11.93	-	-	-	-	-
21-Dec-29	11.84	-	-	-	-	-
21-Jun-30	11.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.51	-	-	-	-	-
19-Sep-25	13.54	-	-	-	-	-
17-Oct-25	13.26	-	-	-	-	-
19-Dec-25	13.31	-	-	-	-	-
20-Mar-26	13.37	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.50	-	-	-	-	-

	Previous Close	7.87		29/07/25
	CAIXABANK Close	8.00		29/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.01	-	-	-	-	-
19-Sep-25	8.02	-	-	-	-	262
17-Oct-25	8.04	-	-	-	-	-
19-Dec-25	7.92	-	-	-	-	-
20-Mar-26	7.95	-	-	-	-	-
19-Jun-26	7.72	-	-	-	-	-
18-Sep-26	7.75	-	-	-	-	-
18-Dec-26	7.64	-	-	-	-	-
19-Mar-27	7.68	-	-	-	-	-
18-Jun-27	7.45	-	-	-	-	-
17-Sep-27	7.49	-	-	-	-	-
17-Dec-27	7.39	-	-	-	-	-
16-Jun-28	7.27	-	-	-	-	-
15-Dec-28	7.16	-	-	-	-	-
15-Jun-29	7.06	-	-	-	-	-
21-Dec-29	6.96	-	-	-	-	-
21-Jun-30	6.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.01	-	-	-	-	-
19-Sep-25	8.02	-	-	-	-	-
17-Oct-25	8.04	-	-	-	-	-
19-Dec-25	7.92	-	-	-	-	-
20-Mar-26	7.95	-	-	-	-	-
19-Jun-26	7.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.00	-	-	-	-	-

	Previous Close	32.20		29/07/25
	CELLNEX Close	31.15		29/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	31.18	-	-	-	-	-
19-Sep-25	31.24	31.40	31.40	31.40	10	40
17-Oct-25	31.28	-	-	-	-	-
19-Dec-25	31.34	-	-	-	-	-
20-Mar-26	31.48	-	-	-	-	-
19-Jun-26	31.26	-	-	-	-	-
18-Sep-26	31.39	-	-	-	-	-
18-Dec-26	31.17	-	-	-	-	-
19-Mar-27	31.31	-	-	-	-	-
18-Jun-27	31.07	-	-	-	-	-
17-Sep-27	31.22	-	-	-	-	-
17-Dec-27	31.01	-	-	-	-	-
16-Jun-28	30.93	-	-	-	-	-
15-Dec-28	30.87	-	-	-	-	-
15-Jun-29	30.80	-	-	-	-	-
21-Dec-29	30.76	-	-	-	-	-
21-Jun-30	30.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	31.18	-	-	-	-	-
19-Sep-25	31.24	-	-	-	-	-
17-Oct-25	31.28	-	-	-	-	-
19-Dec-25	31.34	-	-	-	-	-
20-Mar-26	31.48	-	-	-	-	-
19-Jun-26	31.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.15	-	-	-	-	-

	Previous Close	26.45		29/07/25
	CIE AUTOMOTIVE Close	26.85		29/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.87	-	-	-	-	-
19-Sep-25	26.93	-	-	-	-	260
17-Oct-25	26.97	-	-	-	-	-
19-Dec-25	27.05	-	-	-	-	-
20-Mar-26	26.62	-	-	-	-	-
19-Jun-26	26.74	-	-	-	-	-
18-Sep-26	26.30	-	-	-	-	-
18-Dec-26	26.41	-	-	-	-	-
19-Mar-27	25.96	-	-	-	-	-
18-Jun-27	26.08	-	-	-	-	-
17-Sep-27	25.64	-	-	-	-	-
17-Dec-27	25.77	-	-	-	-	-
16-Jun-28	25.44	-	-	-	-	-
15-Dec-28	25.13	-	-	-	-	-
15-Jun-29	24.80	-	-	-	-	-
21-Dec-29	24.49	-	-	-	-	-
21-Jun-30	24.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.87	-	-	-	-	-
19-Sep-25	26.93	-	-	-	-	-
17-Oct-25	26.97	-	-	-	-	-
19-Dec-25	27.05	-	-	-	-	-
20-Mar-26	26.62	-	-	-	-	-
19-Jun-26	26.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.85	-	-	-	-	-

	Previous Close	5.81		29/07/25
	COLONIAL Close	5.76		29/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.77	-	-	-	-	-
19-Sep-25	5.78	-	-	-	-	135
17-Oct-25	5.78	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.83	-	-	-	-	-
19-Jun-26	5.55	-	-	-	-	-
18-Sep-26	5.57	-	-	-	-	-
18-Dec-26	5.59	-	-	-	-	-
19-Mar-27	5.62	-	-	-	-	-
18-Jun-27	5.30	-	-	-	-	-
17-Sep-27	5.33	-	-	-	-	-
17-Dec-27	5.36	-	-	-	-	-
16-Jun-28	5.42	-	-	-	-	-
15-Dec-28	5.14	-	-	-	-	-
15-Jun-29	5.20	-	-	-	-	-
21-Dec-29	4.92	-	-	-	-	-
21-Jun-30	4.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.77	-	-	-	-	-
19-Sep-25	5.78	-	-	-	-	-
17-Oct-25	5.78	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.83	-	-	-	-	-
19-Jun-26	5.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.76	-	-	-	-	-

	Previous Close	0.22		29/07/25
	D. FELGUERA Close	0.23		29/07/25

FUTURES D. FELGUERA

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

	Previous Close	17.20		29/07/25
	EBRO FOODS Close	17.08		29/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.10	-	-	-	-	-
19-Sep-25	17.13	-	-	-	-	-
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.06	-	-	-	-	-
19-Jun-26	16.89	-	-	-	-	-
18-Sep-26	16.72	-	-	-	-	-
18-Dec-26	16.55	-	-	-	-	-
19-Mar-27	16.62	-	-	-	-	-
18-Jun-27	16.45	-	-	-	-	-
17-Sep-27	16.28	-	-	-	-	-
17-Dec-27	16.11	-	-	-	-	-
16-Jun-28	16.03	-	-	-	-	-
15-Dec-28	15.69	-	-	-	-	-
15-Jun-29	15.62	-	-	-	-	-
21-Dec-29	15.30	-	-	-	-	-
21-Jun-30	14.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.10	-	-	-	-	-
19-Sep-25	17.13	-	-	-	-	-
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.06	-	-	-	-	-
19-Jun-26	16.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.08	-	-	-	-	-

	Previous Close	13.16		29/07/25
	ENAGAS Close	13.12		29/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.13	-	-	-	-	-
19-Sep-25	13.15	-	-	-	-	23
17-Oct-25	13.17	-	-	-	-	-
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
19-Jun-26	12.93	-	-	-	-	-
18-Sep-26	12.38	-	-	-	-	-
18-Dec-26	12.03	-	-	-	-	-
19-Mar-27	12.09	-	-	-	-	-
18-Jun-27	12.14	-	-	-	-	-
17-Sep-27	11.60	-	-	-	-	-
17-Dec-27	11.24	-	-	-	-	-
16-Jun-28	11.37	-	-	-	-	-
15-Dec-28	10.20	-	-	-	-	-
15-Jun-29	10.33	-	-	-	-	-
21-Dec-29	9.53	-	-	-	-	-
21-Jun-30	9.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.13	-	-	-	-	-
19-Sep-25	13.15	-	-	-	-	-
17-Oct-25	13.17	-	-	-	-	-
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
19-Jun-26	12.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.12	-	-	-	-	-

	Previous Close	2.84		29/07/25
	ENCE Close	2.80		29/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.75	-	-	-	-	-
19-Sep-25	2.75	-	-	-	-	-
17-Oct-25	2.76	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.74	-	-	-	-	-
18-Sep-26	2.70	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.67	-	-	-	-	-
17-Sep-27	2.60	-	-	-	-	-
17-Dec-27	2.52	-	-	-	-	-
16-Jun-28	2.55	-	-	-	-	-
15-Dec-28	2.40	-	-	-	-	-
15-Jun-29	2.43	-	-	-	-	-
21-Dec-29	2.28	-	-	-	-	-
21-Jun-30	2.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.75	-	-	-	-	-
19-Sep-25	2.75	-	-	-	-	-
17-Oct-25	2.76	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	25.54		29/07/25
	ENDESA Close	25.24		29/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.26	-	-	-	-	-
19-Sep-25	25.31	25.23	25.23	24.69	106	503
17-Oct-25	25.35	-	-	-	-	-
19-Dec-25	25.43	-	-	-	-	5,000
20-Mar-26	25.03	-	-	-	-	-
19-Jun-26	25.13	-	-	-	-	-
18-Sep-26	24.40	-	-	-	-	-
18-Dec-26	24.51	-	-	-	-	-
19-Mar-27	24.08	-	-	-	-	-
18-Jun-27	24.19	-	-	-	-	-
17-Sep-27	23.44	-	-	-	-	-
17-Dec-27	23.57	-	-	-	-	-
16-Jun-28	23.26	-	-	-	-	-
15-Dec-28	22.64	-	-	-	-	-
15-Jun-29	22.33	-	-	-	-	-
21-Dec-29	21.72	-	-	-	-	-
21-Jun-30	21.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.26	-	-	-	-	-
19-Sep-25	25.31	-	-	-	-	-
17-Oct-25	25.35	-	-	-	-	-
19-Dec-25	25.43	-	-	-	-	-
20-Mar-26	25.03	-	-	-	-	-
19-Jun-26	25.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.24	-	-	-	-	-

	Previous Close	4.43		29/07/25
	FAES Close	4.38		29/07/25

FUTURES FAES

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

	Previous Close	11.40		29/07/25
	FCC Close	11.34		29/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.35	-	-	-	-	-
19-Sep-25	11.37	-	-	-	-	-
17-Oct-25	11.39	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.53	-	-	-	-	-
18-Sep-26	10.88	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-
17-Sep-27	10.37	-	-	-	-	-
17-Dec-27	10.43	-	-	-	-	-
16-Jun-28	10.54	-	-	-	-	-
15-Dec-28	9.93	-	-	-	-	-
15-Jun-29	10.05	-	-	-	-	-
21-Dec-29	9.42	-	-	-	-	-
21-Jun-30	9.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.35	-	-	-	-	-
19-Sep-25	11.37	-	-	-	-	-
17-Oct-25	11.39	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.53	-	-	-	-	-

	Previous Close	15.14		29/07/25
	FCC INM Close	15.06		29/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.10	-	-	-	-	-
20-Mar-26	15.24	-	-	-	-	-

	Previous Close	45.09		29/07/25
	FERROVIAL Close	45.53		29/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.57	-	-	-	-	-
19-Sep-25	45.66	-	-	-	-	15
17-Oct-25	45.73	-	-	-	-	-
19-Dec-25	45.49	-	-	-	-	-
20-Mar-26	45.69	-	-	-	-	-
19-Jun-26	45.63	-	-	-	-	-
18-Sep-26	45.81	-	-	-	-	-
18-Dec-26	45.61	-	-	-	-	-
19-Mar-27	45.82	-	-	-	-	-
18-Jun-27	45.77	-	-	-	-	-
17-Sep-27	45.99	-	-	-	-	-
17-Dec-27	45.82	-	-	-	-	-
16-Jun-28	46.31	-	-	-	-	-
15-Dec-28	46.17	-	-	-	-	-
15-Jun-29	46.72	-	-	-	-	-
21-Dec-29	46.65	-	-	-	-	-
21-Jun-30	47.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.57	-	-	-	-	-
19-Sep-25	45.66	-	-	-	-	-
17-Oct-25	45.73	-	-	-	-	-
19-Dec-25	45.49	-	-	-	-	-
20-Mar-26	45.69	-	-	-	-	-
19-Jun-26	45.63	-	-	-	-	-
31-Dec-99	45.53	-	-	-	-	-

	Previous Close	22.98		29/07/25
	FLUIDRA Close	23.24		29/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.26	-	-	-	-	-
19-Sep-25	23.31	-	-	-	-	-
17-Oct-25	23.34	-	-	-	-	-
19-Dec-25	23.12	-	-	-	-	-
20-Mar-26	23.22	-	-	-	-	-
19-Jun-26	23.32	-	-	-	-	-
18-Sep-26	23.09	-	-	-	-	-
18-Dec-26	22.86	-	-	-	-	-
19-Mar-27	22.96	-	-	-	-	-
18-Jun-27	23.07	-	-	-	-	-
17-Sep-27	22.82	-	-	-	-	-
17-Dec-27	22.58	-	-	-	-	-
16-Jun-28	22.82	-	-	-	-	-
15-Dec-28	22.32	-	-	-	-	-
15-Jun-29	22.59	-	-	-	-	-
21-Dec-29	22.11	-	-	-	-	-
21-Jun-30	22.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.26	-	-	-	-	-
19-Sep-25	23.31	-	-	-	-	-
17-Oct-25	23.34	-	-	-	-	-
19-Dec-25	23.12	-	-	-	-	-
20-Mar-26	23.22	-	-	-	-	-
19-Jun-26	23.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.24	-	-	-	-	-

	Previous Close	48.85		29/07/25
	G.CATALANA O Close	48.90		29/07/25

FUTURES G.CATALANA O

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

	Previous Close	3.24		29/07/25
	GESTAMP Close	3.37		29/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.37	-	-	-	-	-

	Previous Close	64.60		29/07/25
	GRENERGY Close	64.70		29/07/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.70	-	-	-	-	-

	Previous Close	12.44		29/07/25
	GRIFOLS Close	12.40		29/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.41	-	-	-	-	-
19-Sep-25	12.43	-	-	-	-	90
17-Oct-25	12.45	-	-	-	-	-
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.55	-	-	-	-	-
19-Jun-26	12.61	-	-	-	-	-
18-Sep-26	12.66	-	-	-	-	-
18-Dec-26	12.61	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.63	-	-	-	-	-
17-Sep-27	12.69	-	-	-	-	-
17-Dec-27	12.75	-	-	-	-	-
16-Jun-28	12.69	-	-	-	-	-
15-Dec-28	12.84	-	-	-	-	-
15-Jun-29	12.79	-	-	-	-	-
21-Dec-29	12.85	-	-	-	-	-
21-Jun-30	12.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.41	-	-	-	-	-
19-Sep-25	12.43	-	-	-	-	-
17-Oct-25	12.45	-	-	-	-	-
19-Dec-25	12.49	-	-	-	-	-
20-Mar-26	12.55	-	-	-	-	-
19-Jun-26	12.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.40	-	-	-	-	-

	Previous Close	8.76		29/07/25
	GRIFOLS B Close	8.65		29/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.65	-	-	-	-	-

	Previous Close	4.26		29/07/25
	IAG Close	4.27		29/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.27	-	-	-	-	-
19-Sep-25	4.24	-	-	-	-	59
17-Oct-25	4.25	-	-	-	-	-
19-Dec-25	4.26	-	-	-	-	-
20-Mar-26	4.28	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-
18-Dec-26	4.23	-	-	-	-	-
19-Mar-27	4.25	-	-	-	-	-
18-Jun-27	4.27	-	-	-	-	-
17-Sep-27	4.16	-	-	-	-	-
17-Dec-27	4.18	-	-	-	-	-
16-Jun-28	4.23	-	-	-	-	-
15-Dec-28	4.13	-	-	-	-	-
15-Jun-29	4.18	-	-	-	-	-
21-Dec-29	4.08	-	-	-	-	-
21-Jun-30	4.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.27	-	-	-	-	-
19-Sep-25	4.24	-	-	-	-	-
17-Oct-25	4.25	-	-	-	-	-
19-Dec-25	4.26	-	-	-	-	-
20-Mar-26	4.28	-	-	-	-	-
19-Jun-26	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.27	-	-	-	-	-

	Previous Close	15.19		29/07/25
	IBERDROLA Close	15.27		29/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	15.27	-	-	-	-	-
08-Aug-25	15.27	-	-	-	-	-
15-Aug-25	15.28	-	-	-	-	-
22-Aug-25	15.28	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	4,830
17-Oct-25	15.33	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.22	-	-	-	-	-
19-Jun-26	15.28	-	-	-	-	-
18-Sep-26	14.92	-	-	-	-	-
18-Dec-26	14.99	-	-	-	-	-
19-Mar-27	14.83	-	-	-	-	-
18-Jun-27	14.90	-	-	-	-	-
17-Sep-27	14.56	-	-	-	-	-
17-Dec-27	14.64	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Dec-28	14.37	-	-	-	-	-
15-Jun-29	14.33	-	-	-	-	-
21-Dec-29	14.15	-	-	-	-	-
21-Jun-30	14.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.28	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	-
17-Oct-25	15.33	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.22	-	-	-	-	-
19-Jun-26	15.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.27	-	-	-	-	-

	Previous Close	43.22		29/07/25
	INDITEX Close	43.33		29/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	43.34	-	-	-	-	-
08-Aug-25	43.35	-	-	-	-	-
15-Aug-25	43.37	-	-	-	-	-
22-Aug-25	43.39	-	-	-	-	-
19-Sep-25	43.45	43.58	43.58	43.58	3	75
17-Oct-25	43.52	-	-	-	-	-
19-Dec-25	43.37	-	-	-	-	-
20-Mar-26	43.57	-	-	-	-	-
19-Jun-26	42.95	-	-	-	-	-
18-Sep-26	43.12	-	-	-	-	-
18-Dec-26	43.04	-	-	-	-	-
19-Mar-27	43.23	-	-	-	-	-
18-Jun-27	42.64	-	-	-	-	-
17-Sep-27	42.85	-	-	-	-	-
17-Dec-27	42.79	-	-	-	-	-
16-Jun-28	42.51	-	-	-	-	-
15-Dec-28	42.73	-	-	-	-	-
15-Jun-29	42.51	-	-	-	-	-
21-Dec-29	42.80	-	-	-	-	-
21-Jun-30	42.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	43.37	-	-	-	-	-
19-Sep-25	43.45	-	-	-	-	-
17-Oct-25	43.52	-	-	-	-	-
19-Dec-25	43.37	-	-	-	-	-
20-Mar-26	43.57	-	-	-	-	-
19-Jun-26	42.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.33	-	-	-	-	-

	Previous Close	36.04		29/07/25
	INDRA Close	36.16		29/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	36.19	-	-	-	-	-
19-Sep-25	36.26	-	-	-	-	115
17-Oct-25	36.32	-	-	-	-	-
19-Dec-25	36.44	-	-	-	-	-
20-Mar-26	36.60	-	-	-	-	-
19-Jun-26	36.76	-	-	-	-	-
18-Sep-26	36.66	-	-	-	-	-
18-Dec-26	36.82	-	-	-	-	-
19-Mar-27	36.98	-	-	-	-	-
18-Jun-27	37.16	-	-	-	-	-
17-Sep-27	36.98	-	-	-	-	-
17-Dec-27	37.17	-	-	-	-	-
16-Jun-28	37.57	-	-	-	-	-
15-Dec-28	37.62	-	-	-	-	-
15-Jun-29	38.07	-	-	-	-	-
21-Dec-29	38.17	-	-	-	-	-
21-Jun-30	38.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	36.19	-	-	-	-	-
19-Sep-25	36.26	-	-	-	-	-
17-Oct-25	36.32	-	-	-	-	-
19-Dec-25	36.44	-	-	-	-	-
20-Mar-26	36.60	-	-	-	-	-
19-Jun-26	36.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.16	-	-	-	-	-

	Previous Close	56.90		29/07/25
	LABORAT. ROVI Close	55.75		29/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	55.80	-	-	-	-	-
19-Sep-25	55.91	-	-	-	-	5
17-Oct-25	55.99	-	-	-	-	-
19-Dec-25	56.18	-	-	-	-	-
20-Mar-26	56.43	-	-	-	-	-
19-Jun-26	56.67	-	-	-	-	-
18-Sep-26	55.70	-	-	-	-	-
18-Dec-26	55.94	-	-	-	-	-
19-Mar-27	56.19	-	-	-	-	-
18-Jun-27	56.46	-	-	-	-	-
17-Sep-27	55.23	-	-	-	-	-
17-Dec-27	55.51	-	-	-	-	-
16-Jun-28	56.12	-	-	-	-	-
15-Dec-28	55.14	-	-	-	-	-
15-Jun-29	55.80	-	-	-	-	-
21-Dec-29	54.91	-	-	-	-	-
21-Jun-30	55.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	55.80	-	-	-	-	-
19-Sep-25	55.91	-	-	-	-	-
17-Oct-25	55.99	-	-	-	-	-
19-Dec-25	56.18	-	-	-	-	-
20-Mar-26	56.43	-	-	-	-	-
19-Jun-26	56.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.75	-	-	-	-	-

	Previous Close	1.36		29/07/25
	LINEA DIRECTA Close	1.36		29/07/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.66		29/07/25
	LOGISTA Close	27.60		29/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.60	-	-	-	-	-

	Previous Close	3.45		29/07/25
	MAPFRE Close	3.51		29/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.52	-	-	-	-	-
19-Sep-25	3.52	-	-	-	-	1
17-Oct-25	3.53	-	-	-	-	-
19-Dec-25	3.47	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-
19-Jun-26	3.40	-	-	-	-	-
18-Sep-26	3.41	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-
19-Mar-27	3.37	-	-	-	-	-
18-Jun-27	3.26	-	-	-	-	-
17-Sep-27	3.28	-	-	-	-	-
17-Dec-27	3.22	-	-	-	-	-
16-Jun-28	3.15	-	-	-	-	-
15-Dec-28	3.11	-	-	-	-	-
15-Jun-29	3.04	-	-	-	-	-
21-Dec-29	3.01	-	-	-	-	-
21-Jun-30	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.52	-	-	-	-	-
19-Sep-25	3.52	-	-	-	-	-
17-Oct-25	3.53	-	-	-	-	-
19-Dec-25	3.47	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-
19-Jun-26	3.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.51	-	-	-	-	-

	Previous Close	7.67		29/07/25
	MELIA HOTELS Close	7.68		29/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.68	-	-	-	-	-
19-Sep-25	7.70	-	-	-	-	-
17-Oct-25	7.71	-	-	-	-	-
19-Dec-25	7.73	-	-	-	-	-
20-Mar-26	7.77	-	-	-	-	-
19-Jun-26	7.80	-	-	-	-	-
18-Sep-26	7.65	-	-	-	-	-
18-Dec-26	7.69	-	-	-	-	-
19-Mar-27	7.72	-	-	-	-	-
18-Jun-27	7.76	-	-	-	-	-
17-Sep-27	7.60	-	-	-	-	-
17-Dec-27	7.64	-	-	-	-	-
16-Jun-28	7.73	-	-	-	-	-
15-Dec-28	7.61	-	-	-	-	-
15-Jun-29	7.70	-	-	-	-	-
21-Dec-29	7.60	-	-	-	-	-
21-Jun-30	7.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.68	-	-	-	-	-
19-Sep-25	7.70	-	-	-	-	-
17-Oct-25	7.71	-	-	-	-	-
19-Dec-25	7.73	-	-	-	-	-
20-Mar-26	7.77	-	-	-	-	-
19-Jun-26	7.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.68	-	-	-	-	-

	Previous Close	11.78		29/07/25
	MERLIN Close	11.85		29/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.86	-	-	-	-	-
19-Sep-25	11.88	-	-	-	-	-
17-Oct-25	11.90	-	-	-	-	-
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.63	-	-	-	-	-
18-Sep-26	11.68	-	-	-	-	-
18-Dec-26	11.53	-	-	-	-	-
19-Mar-27	11.58	-	-	-	-	-
18-Jun-27	11.33	-	-	-	-	-
17-Sep-27	11.38	-	-	-	-	-
17-Dec-27	11.22	-	-	-	-	-
16-Jun-28	11.03	-	-	-	-	-
15-Dec-28	10.93	-	-	-	-	-
15-Jun-29	10.77	-	-	-	-	-
21-Dec-29	10.68	-	-	-	-	-
21-Jun-30	10.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.86	-	-	-	-	-
19-Sep-25	11.88	-	-	-	-	-
17-Oct-25	11.90	-	-	-	-	-
19-Dec-25	11.75	-	-	-	-	-
20-Mar-26	11.80	-	-	-	-	-
19-Jun-26	11.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.85	-	-	-	-	-

	Previous Close	26.68		29/07/25
	NATURGY Close	26.76		29/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.84	-	-	-	-	55
17-Oct-25	26.88	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-
19-Jun-26	26.03	-	-	-	-	-
18-Sep-26	25.66	-	-	-	-	-
18-Dec-26	25.29	-	-	-	-	-
19-Mar-27	25.40	-	-	-	-	-
18-Jun-27	24.79	-	-	-	-	-
17-Sep-27	24.46	-	-	-	-	-
17-Dec-27	24.13	-	-	-	-	-
16-Jun-28	23.77	-	-	-	-	-
15-Dec-28	23.02	-	-	-	-	-
15-Jun-29	22.83	-	-	-	-	-
21-Dec-29	21.95	-	-	-	-	-
21-Jun-30	21.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.84	-	-	-	-	-
17-Oct-25	26.88	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-
19-Jun-26	26.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.76	-	-	-	-	-

	Previous Close	0.32		29/07/25
	OBRASCON HUARTE Close	0.33		29/07/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
17-Oct-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.36	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
17-Oct-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	81.45		29/07/25
	PHARMA MAR Close	81.20		29/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	81.27	-	-	-	-	-
19-Sep-25	81.43	-	-	-	-	-
17-Oct-25	81.55	-	-	-	-	-
19-Dec-25	81.82	-	-	-	-	-
20-Mar-26	82.19	-	-	-	-	-
19-Jun-26	82.55	-	-	-	-	-
18-Sep-26	82.08	-	-	-	-	-
18-Dec-26	82.44	-	-	-	-	-
19-Mar-27	82.81	-	-	-	-	-
18-Jun-27	83.20	-	-	-	-	-
17-Sep-27	82.80	-	-	-	-	-
17-Dec-27	83.23	-	-	-	-	-
16-Jun-28	84.12	-	-	-	-	-
15-Dec-28	84.27	-	-	-	-	-
15-Jun-29	85.27	-	-	-	-	-
21-Dec-29	85.55	-	-	-	-	-
21-Jun-30	86.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	81.27	-	-	-	-	-
19-Sep-25	81.43	-	-	-	-	-
17-Oct-25	81.55	-	-	-	-	-
19-Dec-25	81.82	-	-	-	-	-
20-Mar-26	82.19	-	-	-	-	-
19-Jun-26	82.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.20	-	-	-	-	-

	Previous Close	2.91		29/07/25
	PROSEGUR Close	2.70		29/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.70	-	-	-	-	-

	Previous Close	16.38		29/07/25
	PUIG Close	16.85		29/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.87	-	-	-	-	-
19-Sep-25	16.90	-	-	-	-	10
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.06	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-
18-Sep-26	16.80	-	-	-	-	-
18-Dec-26	16.87	-	-	-	-	-
19-Mar-27	16.95	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-
17-Sep-27	16.67	-	-	-	-	-
17-Dec-27	16.75	-	-	-	-	-
16-Jun-28	16.45	-	-	-	-	-
15-Dec-28	16.64	-	-	-	-	-
15-Jun-29	16.30	-	-	-	-	-
21-Dec-29	16.51	-	-	-	-	-
21-Jun-30	16.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.87	-	-	-	-	-
19-Sep-25	16.90	-	-	-	-	-
17-Oct-25	16.92	-	-	-	-	-
19-Dec-25	16.98	-	-	-	-	-
20-Mar-26	17.06	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-

	Previous Close	17.20		29/07/25
	REDEIA Close	17.06		29/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.08	-	-	-	-	-
19-Sep-25	17.11	-	-	-	-	23
17-Oct-25	17.13	-	-	-	-	-
19-Dec-25	17.19	-	-	-	-	-
20-Mar-26	17.07	-	-	-	-	-
19-Jun-26	17.14	-	-	-	-	-
18-Sep-26	16.61	-	-	-	-	-
18-Dec-26	16.68	-	-	-	-	-
19-Mar-27	16.55	-	-	-	-	-
18-Jun-27	16.63	-	-	-	-	-
17-Sep-27	16.11	-	-	-	-	-
17-Dec-27	16.20	-	-	-	-	-
16-Jun-28	16.16	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
15-Jun-29	15.68	-	-	-	-	-
21-Dec-29	15.22	-	-	-	-	-
21-Jun-30	15.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.08	-	-	-	-	-
19-Sep-25	17.11	-	-	-	-	-
17-Oct-25	17.13	-	-	-	-	-
19-Dec-25	17.19	-	-	-	-	-
20-Mar-26	17.07	-	-	-	-	-
19-Jun-26	17.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.06	-	-	-	-	-

	Previous Close	13.80		29/07/25
	REPSOL Close	13.86		29/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	13.86	-	-	-	-	-
08-Aug-25	13.87	-	-	-	-	-
15-Aug-25	13.87	-	-	-	-	-
22-Aug-25	13.88	-	-	-	-	-
19-Sep-25	13.90	13.90	13.96	13.90	55	8,451
17-Oct-25	13.92	-	-	-	-	-
19-Dec-25	13.97	-	-	-	-	10,000
20-Mar-26	13.53	-	-	-	-	-
19-Jun-26	13.59	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-
19-Mar-27	12.75	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Sep-27	12.37	-	-	-	-	-
17-Dec-27	12.44	-	-	-	-	-
16-Jun-28	12.16	-	-	-	-	-
15-Dec-28	11.86	-	-	-	-	-
15-Jun-29	11.60	-	-	-	-	-
21-Dec-29	11.32	-	-	-	-	-
21-Jun-30	11.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.87	-	-	-	-	-
19-Sep-25	13.90	-	-	-	-	-
17-Oct-25	13.92	-	-	-	-	-
19-Dec-25	13.97	-	-	-	-	-
20-Mar-26	13.53	-	-	-	-	-
19-Jun-26	13.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.86	-	-	-	-	-

	Previous Close	3.61		29/07/25
	SACYR Close	3.61		29/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.62	-	-	-	-	-
17-Oct-25	3.63	-	-	-	-	-
19-Dec-25	3.64	-	-	-	-	-
20-Mar-26	3.59	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
19-Mar-27	3.50	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.45	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.39	-	-	-	-	-
15-Jun-29	3.37	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.62	-	-	-	-	-
17-Oct-25	3.63	-	-	-	-	-
19-Dec-25	3.64	-	-	-	-	-
20-Mar-26	3.59	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.61	-	-	-	-	-

	Previous Close	7.55		29/07/25
	SANTANDER Close	7.72		29/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	7.72	-	-	-	-	-
08-Aug-25	7.72	-	-	-	-	-
15-Aug-25	7.72	-	-	-	-	-
22-Aug-25	7.73	-	-	-	-	-
19-Sep-25	7.74	-	-	-	-	142,861
17-Oct-25	7.75	-	-	-	-	-
19-Dec-25	7.64	-	-	-	-	-
20-Mar-26	7.68	-	-	-	-	-
19-Jun-26	7.58	-	-	-	-	-
18-Sep-26	7.61	-	-	-	-	-
18-Dec-26	7.52	-	-	-	-	-
19-Mar-27	7.55	-	-	-	-	-
18-Jun-27	7.45	-	-	-	-	-
17-Sep-27	7.49	-	-	-	-	-
17-Dec-27	7.39	-	-	-	-	-
16-Jun-28	7.33	-	-	-	-	-
15-Dec-28	7.29	-	-	-	-	-
15-Jun-29	7.26	-	-	-	-	-
21-Dec-29	7.24	-	-	-	-	-
21-Jun-30	7.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.72	-	-	-	-	-
19-Sep-25	7.74	-	-	-	-	1,427,400
17-Oct-25	7.75	-	-	-	-	-
19-Dec-25	7.64	-	-	-	-	-
20-Mar-26	7.68	-	-	-	-	-
19-Jun-26	7.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.72	-	-	-	-	-

	Previous Close	10.82		29/07/25
	SOLARIA Close	10.87		29/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.88	-	-	-	-	-
19-Sep-25	10.90	-	-	-	-	-
17-Oct-25	10.92	-	-	-	-	-
19-Dec-25	10.95	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-
19-Jun-26	11.05	-	-	-	-	-
18-Sep-26	11.10	-	-	-	-	-
18-Dec-26	11.14	-	-	-	-	-
19-Mar-27	11.19	-	-	-	-	-
18-Jun-27	11.25	-	-	-	-	-
17-Sep-27	11.30	-	-	-	-	-
17-Dec-27	11.36	-	-	-	-	-
16-Jun-28	11.48	-	-	-	-	-
15-Dec-28	11.61	-	-	-	-	-
15-Jun-29	11.75	-	-	-	-	-
21-Dec-29	11.90	-	-	-	-	-
21-Jun-30	12.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.88	-	-	-	-	-
19-Sep-25	10.90	-	-	-	-	-
17-Oct-25	10.92	-	-	-	-	-
19-Dec-25	10.95	-	-	-	-	-
20-Mar-26	11.00	-	-	-	-	-
19-Jun-26	11.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.87	-	-	-	-	-

	Previous Close	21.72		29/07/25
	TECNICAS REUNIDAS Close	22.08		29/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	22.10	-	-	-	-	-
19-Sep-25	22.14	-	-	-	-	-
17-Oct-25	22.18	-	-	-	-	-
19-Dec-25	22.25	-	-	-	-	-
20-Mar-26	22.27	-	-	-	-	-
19-Jun-26	22.37	-	-	-	-	-
18-Sep-26	22.34	-	-	-	-	-
18-Dec-26	22.43	-	-	-	-	-
19-Mar-27	22.36	-	-	-	-	-
18-Jun-27	22.46	-	-	-	-	-
17-Sep-27	22.38	-	-	-	-	-
17-Dec-27	22.50	-	-	-	-	-
16-Jun-28	22.56	-	-	-	-	-
15-Dec-28	22.61	-	-	-	-	-
15-Jun-29	22.69	-	-	-	-	-
21-Dec-29	22.77	-	-	-	-	-
21-Jun-30	22.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	22.10	-	-	-	-	-
19-Sep-25	22.14	-	-	-	-	-
17-Oct-25	22.18	-	-	-	-	-
19-Dec-25	22.25	-	-	-	-	-
20-Mar-26	22.27	-	-	-	-	-
19-Jun-26	22.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.08	-	-	-	-	-

	Previous Close	4.56		29/07/25
	TELEFONICA Close	4.57		29/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
01-Aug-25	4.57	-	-	-	-	-
08-Aug-25	4.57	-	-	-	-	-
15-Aug-25	4.57	4.53	4.53	4.53	4	-
22-Aug-25	4.58	-	-	-	-	-
19-Sep-25	4.58	-	-	-	-	5
17-Oct-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	30,000
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-
18-Sep-26	4.38	-	-	-	-	-
18-Dec-26	4.26	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.17	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
16-Jun-28	4.01	-	-	-	-	-
15-Dec-28	3.93	-	-	-	-	-
15-Jun-29	3.86	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.57	-	-	-	-	-
19-Sep-25	4.58	-	-	-	-	-
17-Oct-25	4.59	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	-
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.36	-	-	-	-	-

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

	Previous Close	2.12		29/07/25
	UNICAJA Close	2.29		29/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.29	-	-	-	-	-
19-Sep-25	2.29	2.26	2.26	2.26	1	7
17-Oct-25	2.23	-	-	-	-	-
19-Dec-25	2.24	-	-	-	-	-
20-Mar-26	2.25	-	-	-	-	-
19-Jun-26	2.19	-	-	-	-	-
18-Sep-26	2.20	-	-	-	-	-
18-Dec-26	2.14	-	-	-	-	-
19-Mar-27	2.15	-	-	-	-	-
18-Jun-27	2.09	-	-	-	-	-
17-Sep-27	2.10	-	-	-	-	-
17-Dec-27	2.05	-	-	-	-	-
16-Jun-28	2.00	-	-	-	-	-
15-Dec-28	1.95	-	-	-	-	-
15-Jun-29	1.91	-	-	-	-	-
21-Dec-29	1.86	-	-	-	-	-
21-Jun-30	1.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.29	-	-	-	-	-
19-Sep-25	2.29	-	-	-	-	-
17-Oct-25	2.23	-	-	-	-	-
19-Dec-25	2.24	-	-	-	-	-
20-Mar-26	2.25	-	-	-	-	-
19-Jun-26	2.19	-	-	-	-	-

	Previous Close	98.50		29/07/25
	VIDRALA Close	97.80		29/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	97.89	-	-	-	-	-
19-Sep-25	98.08	-	-	-	-	-
17-Oct-25	98.22	-	-	-	-	-
19-Dec-25	98.55	-	-	-	-	-
20-Mar-26	97.90	-	-	-	-	-
19-Jun-26	98.32	-	-	-	-	-
18-Sep-26	98.31	-	-	-	-	-
18-Dec-26	98.73	-	-	-	-	-
19-Mar-27	97.99	-	-	-	-	-
18-Jun-27	98.44	-	-	-	-	-
17-Sep-27	98.47	-	-	-	-	-
17-Dec-27	98.98	-	-	-	-	-
16-Jun-28	98.84	-	-	-	-	-
15-Dec-28	99.49	-	-	-	-	-
15-Jun-29	99.46	-	-	-	-	-
21-Dec-29	100.26	-	-	-	-	-
21-Jun-30	100.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	97.89	-	-	-	-	-
19-Sep-25	98.08	-	-	-	-	-
17-Oct-25	98.22	-	-	-	-	-
19-Dec-25	98.55	-	-	-	-	-
20-Mar-26	97.90	-	-	-	-	-
19-Jun-26	98.32	-	-	-	-	-

	Previous Close	59.10		29/07/25
	VISCOFAN Close	59.00		29/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.05	-	-	-	-	-
19-Sep-25	59.17	-	-	-	-	-
17-Oct-25	59.25	-	-	-	-	-
19-Dec-25	57.84	-	-	-	-	-
20-Mar-26	58.10	-	-	-	-	-
19-Jun-26	57.63	-	-	-	-	-
18-Sep-26	57.87	-	-	-	-	-
18-Dec-26	58.12	-	-	-	-	-
19-Mar-27	56.64	-	-	-	-	-
18-Jun-27	56.16	-	-	-	-	-
17-Sep-27	56.43	-	-	-	-	-
17-Dec-27	56.72	-	-	-	-	-
16-Jun-28	54.75	-	-	-	-	-
15-Dec-28	55.38	-	-	-	-	-
15-Jun-29	53.45	-	-	-	-	-
21-Dec-29	52.29	-	-	-	-	-
21-Jun-30	52.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.05	-	-	-	-	-
19-Sep-25	59.17	-	-	-	-	-
17-Oct-25	59.25	-	-	-	-	-
19-Dec-25	57.84	-	-	-	-	-
20-Mar-26	58.10	-	-	-	-	-
19-Jun-26	57.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		29/07/25
	BBVA DIV Close	0.410		29/07/25

FUTURES BBVA DIV

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

	Previous Close	-		29/07/25
	BBVA DIV25 Close	-		29/07/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		29/07/25
	CAIXABANK DIV Close	0.286		29/07/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		29/07/25
	CAIXABANK DIV25 Close	-		29/07/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		29/07/25
	GAS NATURAL DIV Close	1.200		29/07/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		29/07/25
	GAS NATURAL DIV25 Close	-		29/07/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		29/07/25
	IBERDROLA DIV Close	0.640		29/07/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		29/07/25
	IBERDROLA DIV25 Close	-		29/07/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		29/07/25
	INDITEX DIV Close	0.840		29/07/25

FUTURES INDITEX DIV

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

	Previous Close	-		29/07/25
	INDITEX DIV25 Close	-		29/07/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		29/07/25
	REPSOL DIV Close	0.975		29/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9840	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		29/07/25
	REPSOL DIV25 Close	-		29/07/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9840	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		29/07/25
	SANTANDER DIV Close	0.110		29/07/25

FUTURES SANTANDER DIV

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

	Previous Close	-		29/07/25
	SANTANDER DIV25 Close	-		29/07/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		29/07/25
	TELEFONICA DIV Close	0.150		29/07/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		29/07/25
	TELEFONICA DIV25 Close	-		29/07/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		29/07/25
	MINI IBEX-35 Close	-		29/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 12,900	1,440.00	-	-	-	27.19	1.00	-	1
Aug-25 w1 13,200	1,140.00	-	-	-	25.49	1.00	-	1
Aug-25 w1 13,850	494.00	-	-	-	21.80	0.96	-	1
Aug-25 w1 13,900	447.00	-	-	-	21.52	0.94	-	1
Aug-25 w1 13,950	399.00	-	-	-	21.23	0.92	-	1
Aug-25 w1 14,000	354.00	-	-	-	20.95	0.90	-	1
Aug-25 w1 14,050	309.00	-	-	-	20.66	0.86	-	4
Aug-25 w1 14,100	266.00	-	-	-	20.38	0.82	-	1
Aug-25 w1 14,150	226.00	-	-	-	20.10	0.77	-	2
Aug-25 w1 14,200	188.00	-	-	-	19.81	0.71	-	3
Aug-25 w1 14,250	153.00	-	-	-	19.53	0.64	-	1
Aug-25 w1 14,300	122.00	-	-	-	19.25	0.57	-	1
Aug-25 w1 14,325	107.00	-	-	-	19.11	0.53	-	1
Aug-25 w1 14,350	94.00	-	-	-	19.00	0.49	-	1
Aug-25 w1 14,450	53.00	-	-	-	18.78	0.33	-	2
Aug-25 w1 14,500	38.00	-	-	-	18.67	0.26	-	2
Aug-25 w1 14,525	32.00	-	-	-	18.61	0.23	-	2
Aug-25 w1 14,550	27.00	-	-	-	18.56	0.20	-	3
Aug-25 w1 14,575	22.00	20.00	20.00	11.00	18.50	0.17	2	1
Aug-25 w1 14,600	18.00	-	-	-	18.45	0.14	-	5
Aug-25 w1 14,625	14.00	-	-	-	18.39	0.12	-	1
Aug-25 w1 14,650	12.00	-	-	-	18.34	0.10	-	2
Aug-25 w1 14,700	7.00	-	-	-	18.23	0.07	-	1
Aug-25 w1 14,750	4.00	-	-	-	18.11	0.04	-	1
Aug-25 w1 14,800	2.00	-	-	-	18.00	0.03	-	2
Aug-25 w1 14,825	2.00	-	-	-	17.95	0.02	-	1
Aug-25 w1 14,850	1.00	-	-	-	17.89	0.02	-	1
Aug-25 w2 12,900	1,445.00	-	-	-	23.33	1.00	-	1
Aug-25 w2 13,250	1,097.00	-	-	-	21.40	0.99	-	3
Aug-25 w2 13,450	900.00	-	-	-	20.29	0.97	-	1
Aug-25 w2 13,550	802.00	-	-	-	19.74	0.96	-	1
Aug-25 w2 13,700	659.00	-	-	-	18.91	0.93	-	1
Aug-25 w2 13,800	566.00	-	-	-	18.35	0.90	-	1
Aug-25 w2 14,200	236.00	-	-	-	16.14	0.65	-	11
Aug-25 w2 14,250	203.00	-	-	-	15.87	0.60	-	2
Aug-25 w2 14,350	144.00	-	-	-	15.33	0.50	-	3
Aug-25 w2 14,400	120.00	80.00	80.00	80.00	15.23	0.44	5	5
Aug-25 w2 14,600	50.00	-	-	-	14.83	0.24	-	2
Aug-25 w2 14,750	22.00	25.00	25.00	25.00	14.53	0.13	1	1
Aug-25 w2 14,800	16.00	-	-	-	14.43	0.10	-	1
Aug-25 w2 14,850	11.00	-	-	-	14.33	0.08	-	3
Aug-25 11,700	2,648.00	-	-	-	28.39	1.00	-	2
Aug-25 11,800	2,548.00	-	-	-	27.86	1.00	-	1
Aug-25 12,600	1,750.00	-	-	-	23.64	0.99	-	1
Aug-25 12,800	1,551.00	-	-	-	22.59	0.99	-	2
Aug-25 12,950	1,403.00	-	-	-	21.79	0.98	-	2
Aug-25 13,000	1,353.00	-	-	-	21.53	0.98	-	3
Aug-25 13,050	1,304.00	-	-	-	21.27	0.98	-	2
Aug-25 13,100	1,255.00	-	-	-	21.00	0.98	-	1
Aug-25 13,300	1,059.00	-	-	-	19.95	0.96	-	2
Aug-25 13,500	867.00	-	-	-	18.89	0.93	-	17
Aug-25 13,600	773.00	-	-	-	18.37	0.91	-	1
Aug-25 13,650	726.00	-	-	-	18.10	0.90	-	2
Aug-25 13,700	681.00	-	-	-	17.84	0.89	-	9
Aug-25 13,800	591.00	-	-	-	17.31	0.85	-	11
Aug-25 13,900	504.00	458.00	458.00	458.00	16.79	0.81	1	4
Aug-25 13,950	462.00	-	-	-	16.52	0.79	-	1
Aug-25 14,000	422.00	430.00	430.00	430.00	16.26	0.76	1	276
Aug-25 14,050	382.00	-	-	-	15.99	0.73	-	14
Aug-25 14,100	344.00	370.00	370.00	370.00	15.73	0.70	1	33
Aug-25 14,150	308.00	-	-	-	15.47	0.67	-	21
Aug-25 14,200	273.00	270.00	300.00	230.00	15.20	0.63	8	129
Aug-25 14,250	240.00	-	-	-	14.94	0.59	-	20
Aug-25 14,300	208.00	205.00	210.00	165.00	14.68	0.55	12	33
Aug-25 14,350	179.00	190.00	190.00	132.00	14.41	0.51	5	7
Aug-25 14,400	154.00	165.00	165.00	130.00	14.30	0.46	5	25
Aug-25 14,450	132.00	128.00	128.00	115.00	14.20	0.42	2	3
Aug-25 14,500	111.00	110.00	125.00	83.00	14.09	0.37	9	52
Aug-25 14,550	93.00	-	-	-	13.98	0.33	-	17
Aug-25 14,600	77.00	-	-	-	13.87	0.29	-	18
Aug-25 14,650	63.00	-	-	-	13.76	0.25	-	50
Aug-25 14,700	51.00	-	-	-	13.66	0.21	-	18
Aug-25 14,750	41.00	34.00	35.00	34.00	13.55	0.18	25	1
Aug-25 14,800	32.00	39.00	39.00	39.00	13.44	0.15	1	11
Aug-25 14,850	25.00	-	-	-	13.33	0.12	-	1
Aug-25 14,900	19.00	-	-	-	13.22	0.10	-	33
Aug-25 14,950	14.00	-	-	-	13.11	0.08	-	1
Aug-25 15,000	10.00	12.00	12.00	12.00	13.01	0.06	13	59
Aug-25 15,050	8.00	-	-	-	12.90	0.05	-	5
Aug-25 w4 14,500	139.00	129.00	129.00	129.00	13.70	0.40	1	1
Sep-25 7,000	7,347.00	-	-	-	47.45	1.00	-	1
Sep-25 7,400	6,948.00	-	-	-	45.61	1.00	-	6
Sep-25 8,000	6,350.00	-	-	-	42.85	1.00	-	7
Sep-25 9,000	5,353.00	-	-	-	38.26	1.00	-	1
Sep-25 9,300	5,054.00	-	-	-	36.88	1.00	-	1
Sep-25 9,400	4,955.00	-	-	-	36.42	1.00	-	2
Sep-25 9,600	4,755.00	-	-	-	35.50	1.00	-	1
Sep-25 10,000	4,357.00	-	-	-	33.66	1.00	-	1
Sep-25 10,500	3,859.00	-	-	-	31.37	0.99	-	1
Sep-25 10,800	3,561.00	-	-	-	29.99	0.99	-	2
Sep-25 11,000	3,362.00	-	-	-	29.07	0.99	-	4
Sep-25 11,100	3,263.00	-	-	-	28.61	0.99	-	2
Sep-25 11,300	3,064.00	-	-	-	27.69	0.99	-	33
Sep-25 11,500	2,866.00	-	-	-	26.77	0.98	-	1
Sep-25 11,800	2,570.00	-	-	-	25.40	0.98	-	3
Sep-25 11,900	2,472.00	-	-	-	24.94	0.98	-	1
Sep-25 12,000	2,374.00	-	-	-	24.48	0.97	-	26
Sep-25 12,200	2,178.00	-	-	-	23.56	0.97	-	2
Sep-25 12,300	2,080.00	-	-	-	23.10	0.96	-	1
Sep-25 12,400	1,983.00	-	-	-	22.64	0.96	-	3
Sep-25 12,500	1,886.00	-	-	-	22.18	0.95	-	5
Sep-25 12,600	1,789.00	-	-	-	21.72	0.95	-	6
Sep-25 12,700	1,693.00	-	-	-	21.26	0.94	-	1
Sep-25 12,800	1,598.00	-	-	-	20.80	0.93	-	4
Sep-25 12,900	1,503.00	-	-	-	20.34	0.92	-	3
Sep-25 13,000	1,409.00	-	-	-	19.88	0.91	-	20
Sep-25 13,200	1,223.00	-	-	-	18.97	0.88	-	1
Sep-25 13,400	1,042.00	-	-	-	18.05	0.85	-	4
Sep-25 13,500	953.00	-	-	-	17.59	0.83	-	8
Sep-25 13,600	867.00	-	-	-	17.13	0.81	-	57
Sep-25 13,700	782.00	810.00	810.00	800.00	16.67	0.78	3	10
Sep-25 13,800	700.00	-	-	-	16.21	0.75	-	7
Sep-25 13,900	620.00	-	-	-	15.75	0.72	-	20
Sep-25 13,950	581.00	580.00	620.00	580.00	15.52	0.70	2	5
Sep-25 14,000	543.00	-	-	-	15.29	0.68	-	105
Sep-25 14,100	470.00	-	-	-	14.83	0.64	-	7
Sep-25 14,150	435.00	-	-	-	14.60	0.62	-	1
Sep-25 14,200	401.00	-	-	-	14.37	0.59	-	270
Sep-25 14,250	368.00	-	-	-	14.14	0.57	-	3
Sep-25 14,300	337.00	-	-	-	13.91	0.54	-	21
Sep-25 14,350	306.00	283.00	283.00	283.00	13.68	0.52	1	7
Sep-25 14,400	279.00	254.00	254.00	254.00	13.55	0.49	1	33
Sep-25 14,500	231.00	-	-	-	13.40	0.44	-	9
Sep-25 14,550	209.00	-	-	-	13.32	0.41	-	4
Sep-25 14,600	189.00	-	-	-	13.24	0.38	-	4
Sep-25 14,700	152.00	-	-	-	13.09	0.33	-	4
Sep-25 14,800	120.00	-	-	-	12.94	0.28	-	37
Sep-25 14,850	106.00	-	-	-	12.86	0.26	-	25
Sep-25 14,900	93.00	-	-	-	12.79	0.23	-	5
Sep-25 15,000	71.00	-	-	-	12.63	0.19	-	54
Sep-25 15,050	62.00	-	-	-	12.56	0.17	-	1
Sep-25 15,100	53.00	-	-	-	12.48	0.15	-	3
Sep-25 15,200	39.00	-	-	-	12.33	0.12	-	11
Sep-25 15,300	27.00	-	-	-	12.17	0.09	-	11
Sep-25 15,400	19.00	-	-	-	12.02	0.07	-	10
Sep-25 15,500	13.00	-	-	-	11.87	0.05	-	5
Oct-25 14,100	533.00	-	-	-	14.86	0.61	-	3
Oct-25 14,200	465.00	-	-	-	14.42	0.57	-	1
Oct-25 14,300	401.00	-	-	-	13.98	0.53	-	2
Oct-25 15,050	109.00	-	-	-	12.83	0.22	-	2
Oct-25 15,100	98.00	-	-	-	12.77	0.21	-	2
Dec-25 6,600	7,638.00	-	-	-	41.25	0.99	-	3
Dec-25 7,300	6,944.00	-	-	-	38.83	0.99	-	39
Dec-25 7,400	6,845.00	-	-	-	38.49	0.99	-	35
Dec-25 7,500	6,746.00	-	-	-	38.14	0.99	-	36
Dec-25 7,600	6,647.00	-	-	-	37.80	0.99	-	31
Dec-25 8,400	5,856.00	-	-	-	35.03	0.99	-	1
Dec-25 8,600	5,659.00	-	-	-	34.34	0.99	-	5,000
Dec-25 9,000	5,265.00	-	-	-	32.96	0.98	-	400
Dec-25 9,400	4,872.00	-	-	-	31.58	0.98	-	1
Dec-25 9,500	4,774.00	-	-	-	31.24	0.98	-	20
Dec-25 9,600	4,676.00	-	-	-	30.89	0.98	-	20
Dec-25 9,800	4,481.00	-	-	-	30.20	0.97	-	1
Dec-25 10,000	4,285.00	-	-	-	29.51	0.97	-	1
Dec-25 10,100	4,188.00	-	-	-	29.17	0.97	-	1
Dec-25 10,200	4,091.00	-	-	-	28.82	0.97	-	2
Dec-25 10,400	3,896.00	-	-	-	28.13	0.96	-	1
Dec-25 10,600	3,703.00	-	-	-	27.44	0.96	-	18,000
Dec-25 10,800	3,510.00	-	-	-	26.75	0.95	-	32
Dec-25 11,000	3,318.00	-	-	-	26.06	0.95	-	10,001
Dec-25 11,100	3,222.00	-	-	-	25.72	0.94	-	1,500
Dec-25 11,200	3,127.00	-	-	-	25.37	0.94	-	1,000
Dec-25 11,300	3,032.00	-	-	-	25.03	0.93	-	6,000
Dec-25 11,400	2,937.00	-	-	-	24.68	0.93	-	15,002
Dec-25 11,500	2,842.00	-	-	-	24.34	0.93	-	1,506
Dec-25 11,600	2,748.00	-	-	-	23.99	0.92	-	11,001
Dec-25 11,700	2,654.00	-	-	-	23.65	0.91	-	3
Dec-25 11,800	2,561.00	-	-	-	23.30	0.91	-	3,001
Dec-25 11,900	2,468.00	-	-	-	22.96	0.90	-	5,022
Dec-25 12,000	2,375.00	-	-	-	22.61	0.90	-	23
Dec-25 12,300	2,101.00	-	-	-	21.57	0.87	-	5
Dec-25 12,400	2,011.00	-	-	-	21.23	0.86	-	14
Dec-25 12,600	1,833.00	-	-	-	20.54	0.84	-	1
Dec-25 12,800	1,658.00	-	-	-	19.85	0.82	-	3
Dec-25 12,900	1,571.00	-	-	-	19.50	0.81	-	9
Dec-25 13,000	1,486.00	-	-	-	19.16	0.80	-	20
Dec-25 13,100	1,402.00	-	-	-	18.81	0.78	-	3
Dec-25 13,200	1,319.00	-	-	-	18.47	0.77	-	2
Dec-25 13,300	1,237.00	-	-	-	18.12	0.75	-	21
Dec-25 13,400	1,157.00	-	-	-	17.78	0.73	-	10
Dec-25 13,500	1,079.00	-	-	-	17.43	0.71	-	10
Dec-25 13,600	1,002.00	-	-	-	17.09	0.69	-	9
Dec-25 13,700	926.00	-	-	-	16.74	0.67	-	11
Dec-25 13,800	853.00	-	-	-	16.40	0.65	-	6
Dec-25 13,900	782.00	-	-	-	16.05	0.62	-	22
Dec-25 14,000	713.00	-	-	-	15.71	0.60	-	15
Dec-25 14,100	646.00	-	-	-	15.36	0.57	-	8
Dec-25 14,200	582.00	-	-	-	15.02	0.54	-	3
Dec-25 14,300	521.00	-	-	-	14.68	0.51	-	3
Dec-25 14,400	470.00	-	-	-	14.54	0.48	-	4
Dec-25 14,500	422.00	-	-	-	14.40	0.45	-	16
Dec-25 14,600	377.00	-	-	-	14.26	0.42	-	22
Dec-25 14,700	334.00	-	-	-	14.11	0.39	-	7
Dec-25 14,800	295.00	-	-	-	13.97	0.36	-	46
Dec-25 14,900	259.00	-	-	-	13.83	0.33	-	207
Dec-25 15,000	226.00	-	-	-	13.69	0.30	-	12
Dec-25 15,100	196.00	-	-	-	13.54	0.27	-	101
Dec-25 15,200	169.00	-	-	-	13.40	0.24	-	7
Dec-25 15,300	144.00	-	-	-	13.26	0.22	-	1
Dec-25 15,400	122.00	-	-	-	13.12	0.19	-	1
Dec-25 15,500	103.00	-	-	-	12.98	0.17	-	3,003
Dec-25 15,600	85.00	-	-	-	12.83	0.15	-	1
Dec-25 15,700	71.00	-	-	-	12.69	0.13	-	20
Dec-25 16,000	37.00	-	-	-	12.26	0.08	-	1
Mar-26 9,000	5,258.00	-	-	-	30.40	0.97	-	5
Mar-26 10,100	4,203.00	-	-	-	27.22	0.94	-	1
Mar-26 10,500	3,825.00	-	-	-	26.06	0.93	-	1
Mar-26 10,700	3,638.00	-	-	-	25.49	0.92	-	1
Mar-26 11,200	3,174.00	-	-	-	24.04	0.90	-	4
Mar-26 12,800	1,769.00	-	-	-	19.41	0.77	-	1
Mar-26 12,900	1,687.00	-	-	-	19.12	0.76	-	1
Mar-26 13,000	1,607.00	-	-	-	18.83	0.75	-	2
Mar-26 13,600	1,147.00	-	-	-	17.10	0.66	-	2
Mar-26 13,700	1,075.00	-	-	-	16.81	0.64	-	1
Mar-26 13,800	1,004.00	-	-	-	16.52	0.62	-	20
Mar-26 14,000	869.00	-	-	-	15.94	0.58	-	1
Mar-26 14,400	628.00	-	-	-	14.94	0.49	-	1
Mar-26 14,500	578.00	-	-	-	14.80	0.47	-	1
Mar-26 14,700	485.00	-	-	-	14.51	0.42	-	21
Mar-26 14,800	442.00	-	-	-	14.36	0.40	-	2
Mar-26 15,100	327.00	-	-	-	13.93	0.33	-	20
Mar-26 15,600	181.00	-	-	-	13.21	0.22	-	20
Mar-26 15,700	158.00	-	-	-	13.06	0.20	-	20
Jun-26 11,400	2,934.00	-	-	-	23.29	0.85	-	32
Jun-26 14,900	462.00	-	-	-	14.43	0.37	-	2
Jun-26 15,000	422.00	-	-	-	14.25	0.35	-	1
Jun-26 15,200	349.00	-	-	-	13.91	0.31	-	1
Sep-26 12,200	2,236.00	-	-	-	19.96	0.76	-	32
Dec-26 8,300	5,640.00	-	-	-	29.00	0.93	-	655
Dec-26 8,600	5,364.00	-	-	-	28.31	0.92	-	1,250
Dec-26 10,500	3,666.00	-	-	-	23.96	0.85	-	30
Dec-26 12,200	2,265.00	-	-	-	20.07	0.74	-	32
Dec-26 13,000	1,669.00	-	-	-	18.24	0.66	-	1
Dec-26 13,700	1,198.00	-	-	-	16.64	0.57	-	2
Dec-27 14,000	1,292.00	-	-	-	17.61	0.50	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13,100	-	-	-	-	26.05	-	-	1
Aug-25 w1 13,200	-	-	-	-	25.49	-	-	1
Aug-25 w1 13,300	-	-	-	-	24.92	-	-	1
Aug-25 w1 13,500	-	-	-	-	23.78	-	-	3
Aug-25 w1 13,550	-	-	-	-	23.50	-	-	2
Aug-25 w1 13,600	1.00	-	-	-	23.22	-0.01	-	1
Aug-25 w1 13,650	1.00	-	-	-	22.93	-0.01	-	2
Aug-25 w1 13,700	1.00	-	-	-	22.65	-0.01	-	25
Aug-25 w1 13,725	2.00	-	-	-	22.51	-0.02	-	1
Aug-25 w1 13,750	2.00	-	-	-	22.37	-0.02	-	2
Aug-25 w1 13,775	3.00	-	-	-	22.22	-0.02	-	2
Aug-25 w1 13,800	3.00	-	-	-	22.08	-0.03	-	4
Aug-25 w1 13,825	4.00	-	-	-	21.94	-0.03	-	1
Aug-25 w1 13,850	5.00	-	-	-	21.80	-0.04	-	5
Aug-25 w1 13,900	7.00	-	-	-	21.52	-0.06	-	7
Aug-25 w1 13,925	8.00	-	-	-	21.37	-0.06	-	1
Aug-25 w1 13,950	10.00	-	-	-	21.23	-0.08	-	5
Aug-25 w1 13,975	11.00	-	-	-	21.09	-0.09	-	2
Aug-25 w1 14,000	14.00	17.00	17.00	17.00	20.95	-0.10	1	19
Aug-25 w1 14,050	19.00	-	-	-	20.66	-0.14	-	1
Aug-25 w1 14,075	22.00	-	-	-	20.52	-0.16	-	3
Aug-25 w1 14,100	26.00	-	-	-	20.38	-0.18	-	2
Aug-25 w1 14,125	31.00	-	-	-	20.24	-0.20	-	4
Aug-25 w1 14,150	36.00	-	-	-	20.10	-0.23	-	7
Aug-25 w1 14,175	41.00	-	-	-	19.96	-0.26	-	4
Aug-25 w1 14,200	48.00	-	-	-	19.81	-0.29	-	4
Aug-25 w1 14,225	55.00	-	-	-	19.67	-0.32	-	2
Aug-25 w1 14,275	72.00	60.00	60.00	60.00	19.39	-0.40	1	1
Aug-25 w1 14,300	82.00	-	-	-	19.25	-0.43	-	4
Aug-25 w1 14,400	132.00	-	-	-	18.89	-0.59	-	5
Aug-25 w2 13,500	6.00	-	-	-	20.01	-0.03	-	2
Aug-25 w2 13,550	8.00	-	-	-	19.74	-0.04	-	1
Aug-25 w2 13,600	9.00	-	-	-	19.46	-0.05	-	1
Aug-25 w2 13,650	12.00	-	-	-	19.18	-0.06	-	1
Aug-25 w2 13,750	17.00	-	-	-	18.63	-0.08	-	5
Aug-25 w2 13,800	21.00	-	-	-	18.35	-0.10	-	1
Aug-25 w2 13,850	26.00	-	-	-	18.08	-0.12	-	5
Aug-25 w2 13,900	31.00	44.00	44.00	44.00	17.80	-0.14	30	20
Aug-25 w2 13,950	37.00	-	-	-	17.52	-0.17	-	3
Aug-25 w2 14,000	45.00	-	-	-	17.25	-0.19	-	2
Aug-25 w2 14,050	54.00	-	-	-	16.97	-0.23	-	1
Aug-25 w2 14,100	65.00	76.00	76.00	76.00	16.69	-0.26	1	2
Aug-25 w2 14,150	77.00	-	-	-	16.42	-0.30	-	1
Aug-25 w2 14,200	91.00	-	-	-	16.14	-0.35	-	2
Aug-25 w2 14,250	108.00	-	-	-	15.87	-0.40	-	4
Aug-25 w2 14,300	127.00	-	-	-	15.59	-0.45	-	1
Aug-25 w2 14,450	203.00	-	-	-	15.13	-0.61	-	1
Aug-25 w2 14,550	268.00	-	-	-	14.93	-0.71	-	1
Aug-25 12,100	-	-	-	-	26.28	-	-	81
Aug-25 12,200	-	-	-	-	25.75	-	-	61
Aug-25 12,500	1.00	-	-	-	24.17	-	-	43
Aug-25 12,600	1.00	-	-	-	23.64	-0.01	-	146
Aug-25 12,800	2.00	-	-	-	22.59	-0.01	-	30
Aug-25 12,850	3.00	-	-	-	22.32	-0.01	-	2
Aug-25 12,900	3.00	-	-	-	22.06	-0.01	-	6
Aug-25 13,000	4.00	-	-	-	21.53	-0.02	-	27
Aug-25 13,050	5.00	-	-	-	21.27	-0.02	-	1
Aug-25 13,100	5.00	4.00	4.00	4.00	21.00	-0.02	1	8
Aug-25 13,200	7.00	-	-	-	20.48	-0.03	-	10
Aug-25 13,250	8.00	-	-	-	20.21	-0.03	-	1
Aug-25 13,300	10.00	-	-	-	19.95	-0.04	-	5
Aug-25 13,350	11.00	-	-	-	19.69	-0.04	-	6
Aug-25 13,400	13.00	-	-	-	19.42	-0.05	-	8
Aug-25 13,450	15.00	-	-	-	19.16	-0.06	-	7
Aug-25 13,500	17.00	25.00	25.00	25.00	18.89	-0.07	5	16
Aug-25 13,550	20.00	-	-	-	18.63	-0.08	-	104
Aug-25 13,600	23.00	-	-	-	18.37	-0.09	-	10
Aug-25 13,650	27.00	-	-	-	18.10	-0.10	-	6
Aug-25 13,700	31.00	-	-	-	17.84	-0.11	-	16
Aug-25 13,750	35.00	-	-	-	17.58	-0.13	-	2
Aug-25 13,800	41.00	-	-	-	17.31	-0.14	-	14
Aug-25 13,850	47.00	-	-	-	17.05	-0.16	-	3
Aug-25 13,900	54.00	48.00	48.00	48.00	16.79	-0.19	2	16
Aug-25 13,950	62.00	57.00	74.00	57.00	16.52	-0.21	3	16
Aug-25 14,000	72.00	70.00	70.00	70.00	16.26	-0.24	2	46
Aug-25 14,050	82.00	73.00	86.00	73.00	15.99	-0.27	4	8
Aug-25 14,100	94.00	-	-	-	15.73	-0.30	-	9
Aug-25 14,150	107.00	-	-	-	15.47	-0.33	-	2
Aug-25 14,200	122.00	115.00	115.00	105.00	15.20	-0.37	2	24
Aug-25 14,250	139.00	143.00	143.00	143.00	14.94	-0.41	1	15
Aug-25 14,300	158.00	136.00	195.00	136.00	14.68	-0.45	2	20
Aug-25 14,350	179.00	157.00	157.00	157.00	14.41	-0.49	1	3
Aug-25 14,400	204.00	192.00	227.00	175.00	14.30	-0.54	8	21
Aug-25 14,450	231.00	-	-	-	14.20	-0.58	-	16
Aug-25 14,500	261.00	260.00	260.00	220.00	14.09	-0.63	3	44
Aug-25 14,600	326.00	323.00	323.00	323.00	13.87	-0.71	1	16
Aug-25 14,700	400.00	375.00	375.00	375.00	13.66	-0.79	1	1
Aug-25 14,950	613.00	-	-	-	13.11	-0.92	-	1
Aug-25 w4 13,600	39.00	43.00	43.00	43.00	17.92	-0.12	1	1
Aug-25 w4 13,950	85.00	93.00	93.00	93.00	16.11	-0.24	1	1
Aug-25 w4 14,000	96.00	100.00	100.00	100.00	15.86	-0.26	1	1
Sep-25 6,400	-	-	-	-	49.85	-	-	1
Sep-25 6,600	-	-	-	-	48.93	-	-	2
Sep-25 6,900	-	-	-	-	47.55	-	-	1
Sep-25 8,000	-	-	-	-	42.50	-	-	1
Sep-25 8,400	-	-	-	-	40.66	-	-	1
Sep-25 8,500	-	-	-	-	40.20	-	-	10
Sep-25 8,600	-	-	-	-	39.75	-	-	2
Sep-25 8,700	-	-	-	-	39.29	-	-	7
Sep-25 8,800	-	-	-	-	38.83	-	-	7
Sep-25 8,900	-	-	-	-	38.37	-	-	12
Sep-25 9,000	-	-	-	-	37.91	-	-	13
Sep-25 9,100	-	-	-	-	37.45	-	-	5
Sep-25 9,200	-	-	-	-	36.99	-	-	5
Sep-25 9,300	-	-	-	-	36.53	-	-	2
Sep-25 9,400	-	-	-	-	36.07	-	-	3
Sep-25 9,500	-	-	-	-	35.61	-	-	5
Sep-25 9,700	1.00	-	-	-	34.69	-	-	5
Sep-25 9,800	1.00	-	-	-	34.23	-	-	5
Sep-25 9,900	1.00	-	-	-	33.77	-	-	27
Sep-25 10,000	1.00	-	-	-	33.31	-	-	7
Sep-25 10,100	1.00	-	-	-	32.86	-	-	7
Sep-25 10,200	1.00	-	-	-	32.40	-	-	6
Sep-25 10,300	1.00	-	-	-	31.94	-	-	11
Sep-25 10,400	2.00	-	-	-	31.48	-	-	18
Sep-25 10,500	2.00	-	-	-	31.02	-	-	8
Sep-25 10,600	2.00	-	-	-	30.56	-	-	11
Sep-25 10,700	2.00	-	-	-	30.10	-	-	16
Sep-25 10,800	3.00	-	-	-	29.64	-	-	5
Sep-25 10,900	3.00	-	-	-	29.18	-0.01	-	10
Sep-25 11,000	3.00	-	-	-	28.72	-0.01	-	101
Sep-25 11,100	4.00	-	-	-	28.26	-0.01	-	100
Sep-25 11,200	4.00	-	-	-	27.80	-0.01	-	10
Sep-25 11,300	5.00	-	-	-	27.34	-0.01	-	3
Sep-25 11,500	6.00	-	-	-	26.42	-0.01	-	2
Sep-25 11,600	7.00	-	-	-	25.96	-0.01	-	4
Sep-25 11,700	8.00	-	-	-	25.51	-0.02	-	5
Sep-25 11,900	10.00	-	-	-	24.59	-0.02	-	22
Sep-25 12,000	11.00	-	-	-	24.13	-0.02	-	60
Sep-25 12,100	13.00	-	-	-	23.67	-0.03	-	1
Sep-25 12,200	14.00	-	-	-	23.21	-0.03	-	12
Sep-25 12,300	16.00	-	-	-	22.75	-0.03	-	7
Sep-25 12,400	19.00	-	-	-	22.29	-0.04	-	13
Sep-25 12,500	21.00	-	-	-	21.83	-0.04	-	11
Sep-25 12,600	24.00	-	-	-	21.37	-0.05	-	6
Sep-25 12,700	28.00	-	-	-	20.91	-0.06	-	102
Sep-25 12,800	32.00	37.00	37.00	37.00	20.45	-0.06	1	14
Sep-25 12,900	36.00	-	-	-	19.99	-0.07	-	8
Sep-25 13,000	42.00	-	-	-	19.53	-0.08	-	44
Sep-25 13,100	48.00	-	-	-	19.07	-0.09	-	9
Sep-25 13,200	55.00	58.00	58.00	58.00	18.62	-0.11	2	8
Sep-25 13,250	59.00	-	-	-	18.39	-0.12	-	2
Sep-25 13,300	63.00	67.00	67.00	67.00	18.16	-0.12	2	7
Sep-25 13,400	72.00	74.00	74.00	74.00	17.70	-0.14	1	3
Sep-25 13,500	83.00	80.00	86.00	80.00	17.24	-0.16	3	9
Sep-25 13,550	89.00	-	-	-	17.01	-0.17	-	2
Sep-25 13,600	96.00	90.00	90.00	90.00	16.78	-0.19	1	12
Sep-25 13,700	110.00	116.00	116.00	116.00	16.32	-0.21	1	5
Sep-25 13,750	119.00	-	-	-	16.09	-0.23	-	5
Sep-25 13,800	127.00	-	-	-	15.86	-0.24	-	9
Sep-25 13,900	147.00	-	-	-	15.40	-0.28	-	21
Sep-25 13,950	158.00	157.00	157.00	157.00	15.17	-0.29	1	4
Sep-25 14,000	170.00	178.00	193.00	178.00	14.94	-0.31	3	89
Sep-25 14,050	182.00	168.00	209.00	168.00	14.71	-0.33	2	3
Sep-25 14,100	196.00	222.00	222.00	222.00	14.48	-0.35	1	5
Sep-25 14,150	211.00	-	-	-	14.25	-0.38	-	2
Sep-25 14,200	226.00	-	-	-	14.02	-0.40	-	6
Sep-25 14,250	243.00	-	-	-	13.79	-0.43	-	3
Sep-25 14,300	261.00	250.00	250.00	250.00	13.56	-0.45	1	3
Sep-25 14,350	281.00	280.00	280.00	280.00	13.33	-0.48	2	3
Sep-25 14,400	303.00	-	-	-	13.20	-0.51	-	4
Sep-25 14,500	355.00	-	-	-	13.05	-0.56	-	8
Sep-25 14,600	413.00	-	-	-	12.89	-0.62	-	2
Sep-25 14,700	476.00	-	-	-	12.74	-0.67	-	2
Sep-25 15,000	696.00	-	-	-	12.28	-0.81	-	1
Sep-25 15,100	778.00	-	-	-	12.13	-0.85	-	1
Oct-25 13,300	114.00	-	-	-	17.78	-0.17	-	1
Oct-25 13,950	227.00	-	-	-	14.93	-0.33	-	2
Oct-25 14,000	240.00	-	-	-	14.71	-0.35	-	3
Oct-25 14,050	254.00	-	-	-	14.49	-0.36	-	2
Oct-25 14,100	268.00	-	-	-	14.27	-0.38	-	1
Oct-25 14,500	429.00	-	-	-	12.97	-0.55	-	2
Dec-25 6,500	1.00	-	-	-	40.59	-	-	1
Dec-25 6,600	1.00	-	-	-	40.25	-	-	2
Dec-25 6,900	1.00	-	-	-	39.21	-	-	1
Dec-25 7,000	1.00	-	-	-	38.87	-	-	711
Dec-25 7,400	2.00	-	-	-	37.49	-	-	2
Dec-25 7,600	2.00	-	-	-	36.80	-	-	2
Dec-25 7,900	3.00	-	-	-	35.76	-	-	4
Dec-25 8,000	3.00	-	-	-	35.41	-	-	10
Dec-25 8,100	4.00	-	-	-	35.07	-	-	1
Dec-25 8,300	5.00	-	-	-	34.38	-	-	5
Dec-25 8,600	6.00	-	-	-	33.34	-0.01	-	5,002
Dec-25 8,700	6.00	-	-	-	33.00	-0.01	-	1
Dec-25 8,900	8.00	-	-	-	32.31	-0.01	-	2
Dec-25 9,000	8.00	-	-	-	31.96	-0.01	-	503
Dec-25 9,100	9.00	-	-	-	31.62	-0.01	-	1
Dec-25 9,400	12.00	-	-	-	30.58	-0.01	-	1
Dec-25 9,500	13.00	-	-	-	30.24	-0.01	-	9
Dec-25 9,600	14.00	-	-	-	29.89	-0.01	-	2
Dec-25 9,900	17.00	-	-	-	28.86	-0.02	-	1
Dec-25 10,000	19.00	-	-	-	28.51	-0.02	-	6
Dec-25 10,100	20.00	-	-	-	28.17	-0.02	-	1
Dec-25 10,200	22.00	-	-	-	27.82	-0.02	-	2
Dec-25 10,500	27.00	-	-	-	26.79	-0.03	-	12
Dec-25 10,600	29.00	-	-	-	26.44	-0.03	-	18,000
Dec-25 10,800	34.00	-	-	-	25.75	-0.03	-	32
Dec-25 10,900	37.00	-	-	-	25.41	-0.04	-	1
Dec-25 11,000	40.00	-	-	-	25.06	-0.04	-	10,010
Dec-25 11,100	43.00	-	-	-	24.72	-0.04	-	1,500
Dec-25 11,200	46.00	-	-	-	24.37	-0.05	-	1,000
Dec-25 11,300	49.00	-	-	-	24.03	-0.05	-	6,001
Dec-25 11,400	53.00	-	-	-	23.68	-0.06	-	15,002
Dec-25 11,500	57.00	-	-	-	23.34	-0.06	-	1,511
Dec-25 11,600	62.00	-	-	-	22.99	-0.06	-	11,002
Dec-25 11,700	67.00	-	-	-	22.65	-0.07	-	10
Dec-25 11,800	72.00	-	-	-	22.30	-0.08	-	3,007
Dec-25 11,900	77.00	-	-	-	21.96	-0.08	-	5,015
Dec-25 12,000	83.00	-	-	-	21.61	-0.09	-	47
Dec-25 12,100	90.00	-	-	-	21.27	-0.09	-	160
Dec-25 12,200	96.00	-	-	-	20.92	-0.10	-	357
Dec-25 12,300	104.00	-	-	-	20.57	-0.11	-	2
Dec-25 12,400	112.00	-	-	-	20.23	-0.12	-	153
Dec-25 12,500	121.00	-	-	-	19.88	-0.13	-	10
Dec-25 12,600	130.00	-	-	-	19.54	-0.14	-	3
Dec-25 12,700	140.00	-	-	-	19.19	-0.15	-	107
Dec-25 12,800	152.00	-	-	-	18.85	-0.16	-	6
Dec-25 12,900	163.00	-	-	-	18.50	-0.17	-	6
Dec-25 13,000	176.00	172.00	172.00	172.00	18.16	-0.19	1	5,029
Dec-25 13,100	190.00	-	-	-	17.81	-0.20	-	13
Dec-25 13,200	206.00	-	-	-	17.47	-0.22	-	19
Dec-25 13,300	222.00	-	-	-	17.12	-0.23	-	1
Dec-25 13,400	240.00	-	-	-	16.78	-0.25	-	5
Dec-25 13,500	260.00	-	-	-	16.43	-0.27	-	21
Dec-25 13,600	281.00	-	-	-	16.09	-0.29	-	268
Dec-25 13,700	304.00	-	-	-	15.74	-0.31	-	1
Dec-25 13,800	329.00	-	-	-	15.40	-0.34	-	2
Dec-25 13,900	356.00	-	-	-	15.05	-0.36	-	5
Dec-25 14,000	386.00	-	-	-	14.71	-0.39	-	5
Dec-25 14,100	418.00	-	-	-	14.36	-0.42	-	1
Dec-25 14,200	453.00	-	-	-	14.02	-0.45	-	3
Dec-25 14,300	491.00	-	-	-	13.68	-0.48	-	2
Dec-25 14,500	590.00	-	-	-	13.40	-0.55	-	5
Dec-25 14,600	644.00	-	-	-	13.26	-0.58	-	1
Dec-25 14,700	702.00	-	-	-	13.11	-0.61	-	3
Dec-25 15,000	895.00	-	-	-	12.69	-0.71	-	1
Dec-25 16,000	1,717.00	-	-	-	11.26	-0.93	-	1
Mar-26 8,000	11.00	-	-	-	31.66	-0.01	-	4
Mar-26 9,900	41.00	-	-	-	26.16	-0.03	-	1
Mar-26 10,000	44.00	-	-	-	25.87	-0.03	-	6
Mar-26 10,200	49.00	-	-	-	25.29	-0.04	-	1
Mar-26 10,700	68.00	-	-	-	23.85	-0.05	-	2
Mar-26 11,200	92.00	-	-	-	22.40	-0.07	-	10
Mar-26 11,500	111.00	-	-	-	21.53	-0.09	-	1
Mar-26 11,600	117.00	-	-	-	21.24	-0.09	-	2
Mar-26 11,800	132.00	-	-	-	20.66	-0.11	-	2
Mar-26 12,000	150.00	-	-	-	20.09	-0.12	-	2
Mar-26 12,500	202.00	-	-	-	18.64	-0.16	-	1
Mar-26 12,900	258.00	-	-	-	17.48	-0.21	-	20
Mar-26 13,000	274.00	-	-	-	17.19	-0.22	-	1
Mar-26 13,200	310.00	-	-	-	16.62	-0.25	-	1
Mar-26 13,500	373.00	-	-	-	15.75	-0.30	-	2
Mar-26 14,300	615.00	627.00	627.00	627.00	13.45	-0.47	1	5
Mar-26 15,000	995.00	-	-	-	12.43	-0.66	-	8
Mar-26 15,200	1,127.00	-	-	-	12.15	-0.71	-	3
Mar-26 15,300	1,197.00	-	-	-	12.00	-0.74	-	2
Mar-26 15,400	1,270.00	-	-	-	11.86	-0.76	-	2
Mar-26 15,500	1,344.00	-	-	-	11.71	-0.78	-	2
Mar-26 15,700	1,501.00	-	-	-	11.42	-0.83	-	1
Mar-26 16,500	2,203.00	-	-	-	10.27	-0.94	-	3
Jun-26 8,000	27.00	-	-	-	30.30	-0.02	-	300
Jun-26 9,500	66.00	-	-	-	26.16	-0.04	-	350
Jun-26 10,200	95.00	-	-	-	24.23	-0.06	-	1
Jun-26 10,900	137.00	-	-	-	22.30	-0.09	-	1
Jun-26 11,300	167.00	-	-	-	21.20	-0.11	-	32
Jun-26 11,400	176.00	-	-	-	20.92	-0.12	-	32
Jun-26 11,500	185.00	-	-	-	20.64	-0.12	-	32
Jun-26 11,600	194.00	-	-	-	20.37	-0.13	-	32
Jun-26 12,000	237.00	-	-	-	19.27	-0.16	-	1
Jun-26 12,500	304.00	-	-	-	17.89	-0.21	-	1
Jun-26 13,000	391.00	-	-	-	16.51	-0.27	-	1
Sep-26 14,100	793.00	-	-	-	13.18	-0.47	-	1
Dec-26 8,600	72.00	-	-	-	25.60	-0.04	-	1,250
Dec-26 11,300	265.00	-	-	-	19.42	-0.14	-	1
Dec-26 13,000	555.00	-	-	-	15.53	-0.30	-	1
Mar-27 13,800	863.00	-	-	-	13.77	-0.42	-	32

STOCK OPTIONS

	Previous Close	172.90		29/07/25
	ACCIONA Close	167.40		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 155.00	13.15	-	-	-	30.27	0.89	-	5
Aug-25 165.00	5.41	-	-	-	27.82	0.61	-	1
Aug-25 170.00	2.83	-	-	-	26.97	0.41	-	3
Aug-25 180.00	0.48	-	-	-	25.95	0.11	-	10
Sep-25 135.00	33.04	-	-	-	32.10	0.97	-	2
Dec-25 135.00	35.17	-	-	-	30.58	0.90	-	4
Dec-25 140.00	30.88	-	-	-	29.72	0.86	-	3
Dec-25 145.00	26.71	-	-	-	28.87	0.82	-	3
Dec-25 150.00	22.76	-	-	-	28.01	0.77	-	1
Dec-25 155.00	19.09	-	-	-	27.15	0.72	-	1
Dec-25 160.00	15.58	-	-	-	26.30	0.66	-	3
Mar-26 125.00	45.77	-	-	-	30.70	0.91	-	6
Mar-26 135.00	37.20	-	-	-	29.36	0.86	-	1
Mar-26 150.00	25.54	-	-	-	27.36	0.75	-	4
Mar-26 160.00	18.80	-	-	-	26.03	0.65	-	3
Jun-26 130.00	42.79	-	-	-	28.25	0.87	-	4
Jun-26 135.00	38.68	-	-	-	27.73	0.84	-	1
Jun-26 175.00	13.39	-	-	-	24.27	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 110.00	-	-	-	-	40.77	-	-	1
Aug-25 125.00	-	-	-	-	37.09	-	-	3
Aug-25 145.00	0.07	-	-	-	32.20	-0.02	-	1
Aug-25 150.00	0.22	-	-	-	30.97	-0.05	-	6
Aug-25 155.00	0.58	-	-	-	29.75	-0.11	-	4
Aug-25 160.00	1.36	-	-	-	28.52	-0.22	-	2
Aug-25 165.00	2.79	2.59	2.59	2.59	27.30	-0.39	1	-
Sep-25 82.00	-	-	-	-	42.58	-	-	188
Sep-25 94.00	-	-	-	-	40.07	-	-	5
Sep-25 100.00	-	-	-	-	38.81	-	-	5
Sep-25 115.00	0.01	-	-	-	35.68	-	-	3
Sep-25 120.00	0.03	-	-	-	34.63	-	-	5
Sep-25 125.00	0.06	-	-	-	33.58	-0.01	-	2
Sep-25 135.00	0.24	-	-	-	31.49	-0.03	-	1
Sep-25 140.00	0.44	-	-	-	30.45	-0.05	-	1
Sep-25 155.00	2.15	-	-	-	27.31	-0.21	-	1
Sep-25 160.00	3.36	-	-	-	26.27	-0.30	-	2
Sep-25 165.00	5.07	-	-	-	25.22	-0.41	-	260
Dec-25 82.00	0.01	-	-	-	39.27	-	-	230
Dec-25 100.00	0.10	-	-	-	36.19	-0.01	-	1
Dec-25 105.00	0.17	-	-	-	35.34	-0.01	-	1
Dec-25 115.00	0.40	-	-	-	33.62	-0.03	-	2
Dec-25 130.00	1.24	-	-	-	31.05	-0.08	-	4
Mar-26 82.00	0.07	-	-	-	36.24	-	-	47
Mar-26 150.00	6.31	-	-	-	27.17	-0.26	-	2

	Previous Close	24.28		29/07/25
	ACCIONA ENERGIA Close	23.26		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.09	0.17	0.20	0.17	28.31	0.13	10	10
Aug-25 26.00	0.02	-	-	-	28.28	0.04	-	3
Sep-25 23.00	1.17	-	-	-	28.32	0.57	-	1
Sep-25 25.00	0.40	-	-	-	27.95	0.27	-	1
Sep-25 27.00	0.10	-	-	-	27.74	0.09	-	1
Dec-25 18.00	5.57	-	-	-	31.57	0.92	-	10
Dec-25 21.00	3.12	-	-	-	29.55	0.75	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.47	0.26	0.26	0.26	29.77	-0.41	1	1
Sep-25 15.50	-	-	-	-	34.74	-	-	10
Sep-25 18.50	0.03	-	-	-	32.37	-0.03	-	2
Sep-25 23.00	0.86	0.75	0.75	0.75	28.82	-0.43	1	1

	Previous Close	10.27		29/07/25
	ACERINOX Close	10.19		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.08	-	-	-	22.35	0.28	-	10
Aug-25 11.00	0.01	-	-	-	21.19	0.05	-	2
Sep-25 10.50	0.22	-	-	-	22.07	0.39	-	18
Sep-25 11.00	0.08	-	-	-	21.02	0.19	-	24
Sep-25 11.50	0.02	-	-	-	19.98	0.06	-	15
Sep-25 12.00	-	-	-	-	18.93	0.01	-	4
Oct-25 12.00	0.02	-	-	-	19.06	0.04	-	1
Dec-25 8.00	2.31	-	-	-	28.88	0.93	-	4
Dec-25 9.00	1.45	-	-	-	26.10	0.81	-	1
Dec-25 9.50	1.07	-	-	-	24.71	0.72	-	4
Dec-25 9.75	0.89	-	-	-	24.01	0.66	-	25
Dec-25 10.00	0.73	-	-	-	23.32	0.60	-	1
Dec-25 10.50	0.47	-	-	-	22.13	0.46	-	24
Dec-25 11.00	0.27	-	-	-	21.07	0.32	-	26
Dec-25 11.50	0.14	-	-	-	20.00	0.20	-	44
Dec-25 12.00	0.06	-	-	-	18.94	0.10	-	50
Dec-25 12.50	0.02	-	-	-	17.88	0.04	-	1
Dec-25 14.00	-	-	-	-	14.69	-	-	45
Mar-26 10.00	0.85	-	-	-	24.35	0.59	-	3
Mar-26 10.50	0.58	0.62	0.62	0.62	23.08	0.48	1	42
Mar-26 11.00	0.37	-	-	-	21.87	0.36	-	32
Mar-26 11.50	0.21	-	-	-	20.66	0.25	-	1
Jun-26 9.00	1.65	-	-	-	27.90	0.75	-	5
Jun-26 10.00	0.99	-	-	-	25.31	0.58	-	5
Jun-26 10.50	0.73	-	-	-	24.24	0.49	-	10
Jun-26 11.50	0.36	-	-	-	22.38	0.30	-	25
Jun-26 12.00	0.23	-	-	-	21.45	0.22	-	1
Jun-26 12.50	0.14	-	-	-	20.51	0.15	-	25
Sep-26 9.00	1.71	-	-	-	29.28	0.73	-	1
Dec-26 9.00	1.81	-	-	-	30.05	0.71	-	50
Dec-26 9.25	1.64	-	-	-	29.50	0.68	-	3
Dec-26 9.50	1.48	-	-	-	28.95	0.65	-	7
Dec-26 9.75	1.34	-	-	-	28.40	0.61	-	2
Jun-27 9.00	1.90	-	-	-	31.03	0.70	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	0.01	-	-	-	26.43	-0.04	-	1
Aug-25 9.50	0.03	-	-	-	25.58	-0.10	-	7
Aug-25 9.75	0.06	-	-	-	24.74	-0.19	-	1
Aug-25 10.00	0.13	0.10	0.10	0.10	23.90	-0.34	1	44
Aug-25 10.50	0.39	-	-	-	22.54	-0.72	-	12
Sep-25 8.25	0.01	-	-	-	27.06	-0.02	-	15
Sep-25 8.50	0.01	-	-	-	26.35	-0.03	-	104
Sep-25 8.75	0.02	-	-	-	25.64	-0.05	-	40
Sep-25 9.00	0.04	-	-	-	24.93	-0.08	-	10
Sep-25 9.25	0.06	-	-	-	24.22	-0.13	-	263
Sep-25 9.50	0.10	-	-	-	23.50	-0.20	-	123
Sep-25 9.75	0.16	-	-	-	22.79	-0.28	-	1
Sep-25 10.00	0.24	-	-	-	22.08	-0.38	-	66
Sep-25 10.50	0.49	-	-	-	20.89	-0.63	-	156
Sep-25 11.00	0.86	-	-	-	19.84	-0.84	-	8
Oct-25 9.50	0.16	-	-	-	23.26	-0.23	-	3
Oct-25 9.75	0.23	-	-	-	22.57	-0.31	-	1
Oct-25 10.50	0.55	-	-	-	20.72	-0.59	-	1
Dec-25 8.00	0.05	-	-	-	27.62	-0.06	-	1
Dec-25 8.50	0.10	-	-	-	26.23	-0.11	-	27
Dec-25 9.00	0.17	-	-	-	24.84	-0.18	-	46
Dec-25 9.25	0.22	-	-	-	24.14	-0.22	-	4
Dec-25 9.50	0.28	-	-	-	23.45	-0.28	-	6
Dec-25 10.00	0.44	-	-	-	22.06	-0.40	-	17
Dec-25 10.50	0.67	-	-	-	20.87	-0.55	-	237
Dec-25 11.00	0.98	-	-	-	19.81	-0.71	-	27
Dec-25 12.00	1.81	-	-	-	17.68	-0.96	-	2
Mar-26 7.00	0.05	-	-	-	29.18	-0.05	-	150
Mar-26 7.25	0.07	-	-	-	28.50	-0.07	-	150
Mar-26 7.50	0.09	-	-	-	27.82	-0.08	-	150
Mar-26 7.75	0.12	-	-	-	27.14	-0.10	-	150
Mar-26 8.00	0.15	-	-	-	26.47	-0.13	-	1
Mar-26 8.50	0.23	-	-	-	25.11	-0.19	-	10
Mar-26 8.75	0.27	-	-	-	24.43	-0.22	-	1
Mar-26 9.00	0.34	-	-	-	23.75	-0.26	-	30
Mar-26 9.25	0.40	-	-	-	23.07	-0.31	-	24
Mar-26 9.75	0.58	-	-	-	21.71	-0.42	-	4
Mar-26 10.00	0.69	-	-	-	21.04	-0.48	-	25
Jun-26 9.50	0.53	-	-	-	20.72	-0.36	-	1
Jun-26 10.00	0.73	-	-	-	19.43	-0.47	-	60
Jun-26 12.50	2.54	-	-	-	14.63	-0.96	-	2
Sep-26 9.00	0.52	-	-	-	21.21	-0.33	-	1
Dec-26 10.00	1.05	-	-	-	20.24	-0.50	-	10
Dec-26 11.00	1.65	-	-	-	18.65	-0.68	-	1
Mar-27 8.00	0.46	-	-	-	23.57	-0.24	-	2
Jun-27 8.75	0.70	-	-	-	21.06	-0.34	-	1
Jun-27 10.00	1.24	-	-	-	18.81	-0.54	-	243

	Previous Close	60.80		29/07/25
	ACS Close	62.10		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	8.19	-	-	-	32.82	0.98	-	1
Aug-25 58.00	4.41	-	-	-	28.89	0.87	-	25
Aug-25 60.00	2.75	-	-	-	26.92	0.74	-	4
Aug-25 62.00	1.42	1.35	1.35	1.35	24.96	0.53	1	2,158
Aug-25 64.00	0.61	0.48	0.48	0.48	24.57	0.30	1	1
Sep-25 54.00	8.59	-	-	-	29.97	0.91	-	24
Sep-25 56.00	6.80	-	-	-	28.31	0.85	-	30
Sep-25 58.00	5.13	-	-	-	26.64	0.77	-	51
Sep-25 60.00	3.62	-	-	-	24.98	0.67	-	31
Sep-25 62.00	2.32	-	-	-	23.31	0.54	-	11
Sep-25 64.00	1.43	-	-	-	22.88	0.39	-	3
Sep-25 66.00	0.82	-	-	-	22.52	0.26	-	1
Dec-25 50.00	13.16	-	-	-	31.21	0.89	-	3
Dec-25 52.00	11.41	-	-	-	29.85	0.86	-	1
Dec-25 54.00	9.71	-	-	-	28.48	0.82	-	4
Dec-25 56.00	8.08	-	-	-	27.12	0.77	-	5
Dec-25 60.00	5.15	-	-	-	24.39	0.64	-	35
Dec-25 62.00	3.86	-	-	-	23.03	0.55	-	5
Dec-25 64.00	2.91	-	-	-	22.61	0.47	-	10
Dec-25 66.00	2.14	-	-	-	22.25	0.38	-	10
Dec-25 68.00	1.51	-	-	-	21.88	0.30	-	25
Dec-25 70.00	1.01	-	-	-	21.52	0.22	-	75
Dec-25 72.00	0.66	0.47	0.47	0.47	21.15	0.16	1	26
Mar-26 47.00	16.25	-	-	-	31.12	0.91	-	1
Mar-26 48.00	15.37	-	-	-	30.57	0.89	-	27
Mar-26 49.00	14.49	-	-	-	30.02	0.88	-	25
Mar-26 50.00	13.62	-	-	-	29.47	0.86	-	20
Mar-26 52.00	11.95	-	-	-	28.38	0.83	-	50
Mar-26 54.00	10.32	-	-	-	27.28	0.79	-	27
Mar-26 56.00	8.80	-	-	-	26.19	0.74	-	52
Mar-26 58.00	7.32	-	-	-	25.09	0.69	-	25
Mar-26 60.00	6.00	-	-	-	24.00	0.62	-	1
Mar-26 64.00	3.79	-	-	-	22.50	0.48	-	1
Mar-26 66.00	2.97	-	-	-	22.14	0.41	-	75
Mar-26 70.00	1.71	-	-	-	21.41	0.28	-	28
Mar-26 72.00	1.24	-	-	-	21.04	0.22	-	50
Jun-26 48.00	15.76	-	-	-	29.29	0.87	-	1
Jun-26 56.00	9.52	-	-	-	25.64	0.72	-	2
Jun-26 68.00	3.13	-	-	-	22.00	0.39	-	50
Jun-26 70.00	2.49	-	-	-	21.72	0.33	-	50
Sep-26 52.00	12.62	-	-	-	27.02	0.80	-	2
Sep-26 56.00	9.68	-	-	-	25.49	0.72	-	25
Sep-26 58.00	8.38	-	-	-	24.73	0.67	-	1
Mar-27 56.00	10.50	-	-	-	25.41	0.70	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 50.00	0.01	-	-	-	37.71	-	-	1
Aug-25 56.00	0.12	-	-	-	31.81	-0.06	-	11
Aug-25 58.00	0.29	0.28	0.28	0.28	29.85	-0.14	1	1
Aug-25 60.00	0.64	-	-	-	27.88	-0.27	-	1
Aug-25 62.00	1.32	-	-	-	25.92	-0.47	-	1
Sep-25 27.00	-	-	-	-	51.99	-	-	1
Sep-25 33.00	-	-	-	-	47.00	-	-	35
Sep-25 34.00	-	-	-	-	46.17	-	-	25
Sep-25 35.00	-	-	-	-	45.34	-	-	100
Sep-25 36.00	-	-	-	-	44.50	-	-	25
Sep-25 37.00	-	-	-	-	43.67	-	-	1
Sep-25 39.00	-	-	-	-	42.01	-	-	27
Sep-25 40.00	-	-	-	-	41.18	-	-	20
Sep-25 45.00	0.02	-	-	-	37.02	-0.01	-	75
Sep-25 46.00	0.03	-	-	-	36.19	-0.01	-	26
Sep-25 47.00	0.05	-	-	-	35.35	-0.01	-	2
Sep-25 48.00	0.06	-	-	-	34.52	-0.02	-	45
Sep-25 49.00	0.08	-	-	-	33.69	-0.03	-	55
Sep-25 50.00	0.11	-	-	-	32.86	-0.03	-	2
Sep-25 52.00	0.19	-	-	-	31.19	-0.06	-	1
Sep-25 54.00	0.32	-	-	-	29.53	-0.09	-	7
Sep-25 56.00	0.52	-	-	-	27.87	-0.15	-	4
Sep-25 58.00	0.84	-	-	-	26.20	-0.22	-	25
Sep-25 60.00	1.32	-	-	-	24.54	-0.33	-	25
Sep-25 64.00	3.14	-	-	-	22.44	-0.62	-	1
Dec-25 25.00	-	-	-	-	47.16	-	-	20
Dec-25 28.00	0.01	-	-	-	45.12	-	-	25
Dec-25 29.00	0.01	-	-	-	44.43	-	-	25
Dec-25 30.00	0.01	-	-	-	43.75	-	-	25
Dec-25 31.00	0.02	-	-	-	43.07	-	-	26
Dec-25 32.00	0.02	-	-	-	42.39	-	-	27
Dec-25 33.00	0.03	-	-	-	41.71	-	-	25
Dec-25 34.00	0.03	-	-	-	41.03	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	40.34	-0.01	-	25
Dec-25 36.00	0.05	-	-	-	39.66	-0.01	-	25
Dec-25 37.00	0.07	-	-	-	38.98	-0.01	-	25
Dec-25 38.00	0.08	-	-	-	38.30	-0.01	-	27
Dec-25 39.00	0.09	-	-	-	37.62	-0.02	-	1
Dec-25 41.00	0.14	-	-	-	36.25	-0.02	-	60
Dec-25 42.00	0.17	-	-	-	35.57	-0.03	-	50
Dec-25 43.00	0.20	-	-	-	34.89	-0.03	-	50
Dec-25 44.00	0.24	-	-	-	34.21	-0.04	-	26
Dec-25 46.00	0.33	-	-	-	32.85	-0.06	-	29
Dec-25 47.00	0.39	-	-	-	32.16	-0.06	-	200
Dec-25 48.00	0.46	-	-	-	31.48	-0.08	-	56
Dec-25 49.00	0.53	-	-	-	30.80	-0.09	-	25
Dec-25 50.00	0.60	-	-	-	30.12	-0.10	-	15
Dec-25 54.00	1.09	-	-	-	27.39	-0.17	-	9
Dec-25 56.00	1.44	1.55	1.55	1.55	26.03	-0.23	1	2
Dec-25 58.00	1.90	2.06	2.06	2.06	24.66	-0.29	25	25
Dec-25 60.00	2.45	-	-	-	23.30	-0.36	-	1
Mar-26 28.00	0.03	-	-	-	40.17	-	-	25
Mar-26 29.00	0.03	-	-	-	39.62	-	-	25
Mar-26 31.00	0.05	-	-	-	38.53	-0.01	-	25
Mar-26 32.00	0.07	-	-	-	37.98	-0.01	-	25
Mar-26 33.00	0.08	-	-	-	37.43	-0.01	-	25
Mar-26 34.00	0.10	-	-	-	36.88	-0.01	-	25
Mar-26 39.00	0.24	-	-	-	34.15	-0.03	-	60
Mar-26 44.00	0.51	-	-	-	31.41	-0.07	-	38
Mar-26 45.00	0.58	-	-	-	30.86	-0.08	-	25
Mar-26 46.00	0.66	-	-	-	30.31	-0.09	-	50
Mar-26 47.00	0.74	-	-	-	29.77	-0.10	-	3
Mar-26 48.00	0.86	-	-	-	29.22	-0.11	-	25
Mar-26 49.00	0.98	-	-	-	28.67	-0.12	-	25
Mar-26 54.00	1.76	-	-	-	25.93	-0.22	-	1
Jun-26 30.00	0.09	-	-	-	36.44	-0.01	-	25
Jun-26 31.00	0.10	-	-	-	35.98	-0.01	-	25
Jun-26 34.00	0.18	-	-	-	34.61	-0.02	-	10
Jun-26 41.00	0.52	-	-	-	31.42	-0.06	-	25
Jun-26 42.00	0.60	-	-	-	30.96	-0.07	-	25
Jun-26 43.00	0.68	-	-	-	30.50	-0.08	-	25
Jun-26 44.00	0.76	-	-	-	30.05	-0.08	-	25
Jun-26 45.00	0.85	-	-	-	29.59	-0.09	-	25
Jun-26 56.00	2.83	-	-	-	24.57	-0.28	-	1
Sep-26 50.00	1.96	-	-	-	25.33	-0.19	-	25
Sep-26 52.00	2.37	-	-	-	24.57	-0.23	-	50
Sep-26 54.00	2.91	-	-	-	23.81	-0.27	-	50
Sep-26 56.00	3.46	-	-	-	23.04	-0.32	-	50
Dec-26 23.00	0.03	-	-	-	34.15	-	-	201
Dec-26 24.00	0.04	-	-	-	33.81	-	-	25
Dec-26 25.00	0.06	-	-	-	33.47	-0.01	-	25
Dec-26 27.00	0.09	-	-	-	32.78	-0.01	-	25
Dec-26 28.00	0.10	-	-	-	32.43	-0.01	-	75
Dec-26 29.00	0.13	-	-	-	32.09	-0.01	-	75
Dec-26 30.00	0.16	-	-	-	31.75	-0.02	-	17
Dec-26 33.00	0.27	-	-	-	30.72	-0.03	-	6
Dec-26 34.00	0.33	-	-	-	30.37	-0.03	-	25
Dec-26 35.00	0.38	-	-	-	30.03	-0.04	-	200
Jun-27 22.00	0.04	-	-	-	31.94	-	-	360
Jun-27 24.00	0.08	-	-	-	31.36	-0.01	-	85
Jun-27 28.00	0.18	-	-	-	30.20	-0.02	-	2
Jun-27 33.00	0.42	-	-	-	28.75	-0.04	-	2

	Previous Close	23.64		29/07/25
	AENA Close	23.81		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.99	-	-	-	22.59	0.77	-	1
Sep-25 20.00	3.88	-	-	-	22.36	0.98	-	50
Sep-25 21.00	2.91	-	-	-	21.14	0.95	-	50
Sep-25 22.00	2.00	-	-	-	19.92	0.87	-	100
Sep-25 23.00	1.19	-	-	-	18.71	0.71	-	200
Sep-25 24.00	0.58	-	-	-	17.63	0.48	-	150
Dec-25 21.00	3.22	-	-	-	21.26	0.86	-	10
Dec-25 22.00	2.40	-	-	-	20.18	0.77	-	10
Dec-25 24.00	1.09	-	-	-	18.19	0.52	-	11
Mar-26 22.00	2.73	-	-	-	19.89	0.74	-	9
Mar-26 23.00	2.03	-	-	-	18.97	0.65	-	10
Mar-26 26.00	0.68	-	-	-	17.91	0.32	-	70
Jun-26 23.00	2.19	-	-	-	20.09	0.64	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.00	-	-	-	-	28.13	-	-	2,250
Aug-25 22.00	0.03	0.12	0.12	0.12	24.10	-0.06	1	2,250
Aug-25 23.00	0.15	0.23	0.23	0.23	22.08	-0.22	1	280
Sep-25 13.00	-	-	-	-	31.32	-	-	10
Sep-25 18.50	-	-	-	-	24.62	-	-	50
Sep-25 19.00	-	-	-	-	24.01	-0.01	-	50
Sep-25 19.50	0.01	-	-	-	23.40	-0.01	-	90
Sep-25 21.00	0.05	-	-	-	21.57	-0.05	-	106
Sep-25 22.00	0.13	-	-	-	20.35	-0.14	-	50
Sep-25 23.00	0.33	-	-	-	19.14	-0.29	-	50
Dec-25 15.50	-	-	-	-	26.44	-	-	50
Dec-25 20.00	0.13	-	-	-	21.59	-0.08	-	50
Dec-25 21.00	0.23	-	-	-	20.51	-0.14	-	10
Dec-25 23.00	0.66	-	-	-	18.35	-0.34	-	2
Dec-25 24.00	1.07	-	-	-	17.44	-0.49	-	1
Mar-26 20.00	0.26	-	-	-	21.08	-0.12	-	250
Jun-26 20.00	0.61	-	-	-	21.50	-0.21	-	6
Jun-26 21.00	0.88	-	-	-	20.84	-0.28	-	1
Jun-26 23.00	1.63	-	-	-	19.52	-0.46	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.15	-	-	-	22.08	-0.22	-	10

	Previous Close	10.80		29/07/25
	ALMIRALL Close	10.98		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	1.07	-	-	-	23.38	0.87	-	4
Sep-25 10.50	0.69	-	-	-	23.30	0.72	-	2
Dec-25 11.00	0.64	-	-	-	22.22	0.54	-	55
Dec-25 13.00	0.08	-	-	-	20.28	0.11	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.07	-	-	-	23.66	-0.13	-	4
Dec-25 9.50	0.12	-	-	-	23.25	-0.13	-	45

	Previous Close	71.46		29/07/25
	AMADEUS Close	71.36		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	2.54	-	-	-	28.38	0.64	-	20
Aug-25 72.00	1.38	-	-	-	26.52	0.46	-	29
Aug-25 74.00	0.67	-	-	-	26.08	0.28	-	42
Aug-25 76.00	0.27	-	-	-	25.64	0.14	-	50
Aug-25 78.00	0.09	-	-	-	25.20	0.06	-	682
Aug-25 82.00	0.01	-	-	-	24.32	-	-	25
Sep-25 62.00	10.05	-	-	-	32.95	0.89	-	32
Sep-25 64.00	8.27	-	-	-	30.95	0.84	-	50
Sep-25 66.00	6.57	-	-	-	28.95	0.79	-	31
Sep-25 68.00	4.97	-	-	-	26.95	0.71	-	75
Sep-25 70.00	3.53	-	-	-	24.95	0.61	-	45
Sep-25 74.00	1.51	-	-	-	23.02	0.37	-	2,401
Sep-25 76.00	0.91	0.95	0.96	0.95	22.59	0.26	35	685
Sep-25 78.00	0.50	-	-	-	22.16	0.16	-	133
Sep-25 80.00	0.25	-	-	-	21.73	0.09	-	185
Sep-25 82.00	0.11	-	-	-	21.30	0.05	-	100
Sep-25 84.00	0.05	-	-	-	20.87	0.02	-	45
Oct-25 76.00	1.36	-	-	-	22.00	0.30	-	485
Oct-25 78.00	0.85	-	-	-	21.57	0.22	-	490
Dec-25 64.00	9.73	-	-	-	28.56	0.77	-	35
Dec-25 66.00	8.16	-	-	-	26.98	0.72	-	25
Dec-25 72.00	4.02	-	-	-	22.65	0.52	-	25
Dec-25 76.00	2.36	-	-	-	22.03	0.37	-	82
Dec-25 78.00	1.74	-	-	-	21.73	0.30	-	100
Dec-25 80.00	1.22	-	-	-	21.42	0.23	-	83
Dec-25 82.00	0.87	-	-	-	21.11	0.18	-	185
Dec-25 84.00	0.59	-	-	-	20.80	0.13	-	86
Dec-25 86.00	0.37	-	-	-	20.49	0.09	-	80
Dec-25 88.00	0.24	-	-	-	20.18	0.06	-	75
Mar-26 49.00	23.43	-	-	-	36.32	0.93	-	50
Mar-26 50.00	22.51	-	-	-	35.71	0.93	-	100
Mar-26 72.00	5.06	-	-	-	22.63	0.53	-	8
Mar-26 82.00	1.54	-	-	-	20.95	0.24	-	3
Mar-26 84.00	1.17	-	-	-	20.61	0.19	-	64
Mar-26 86.00	0.84	-	-	-	20.28	0.15	-	50
Mar-26 88.00	0.60	-	-	-	19.94	0.12	-	25
Jun-26 64.00	11.40	-	-	-	26.58	0.72	-	1
Jun-26 74.00	5.21	-	-	-	22.55	0.49	-	7
Jun-26 80.00	2.99	-	-	-	21.77	0.34	-	8
Jun-26 84.00	1.95	-	-	-	21.25	0.25	-	1
Dec-26 58.00	16.94	-	-	-	29.11	0.79	-	25
Dec-26 64.00	12.63	-	-	-	26.95	0.70	-	25
Dec-26 66.00	11.37	-	-	-	26.23	0.67	-	50
Dec-26 72.00	7.83	-	-	-	24.21	0.55	-	25
Jun-27 52.00	22.22	-	-	-	30.04	0.85	-	25
Jun-27 58.00	17.73	-	-	-	28.19	0.78	-	25
Jun-27 62.00	14.91	-	-	-	26.96	0.72	-	50
Jun-27 66.00	12.41	-	-	-	25.72	0.66	-	25
Jun-27 68.00	11.17	-	-	-	25.11	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	-	-	-	-	62.74	-	-	4
Aug-25 47.00	-	-	-	-	60.21	-	-	5
Aug-25 52.00	0.01	-	-	-	53.91	-	-	5
Aug-25 54.00	0.01	-	-	-	51.38	-	-	25
Aug-25 56.00	0.02	-	-	-	48.86	-0.01	-	50
Aug-25 58.00	0.04	-	-	-	46.34	-0.02	-	1
Aug-25 60.00	0.08	-	-	-	43.82	-0.03	-	29
Aug-25 64.00	0.26	0.22	0.24	0.22	38.77	-0.09	11	11
Aug-25 66.00	0.45	-	-	-	36.25	-0.15	-	5
Aug-25 70.00	1.28	-	-	-	31.21	-0.37	-	1
Sep-25 43.00	0.01	-	-	-	51.60	-	-	25
Sep-25 44.00	0.02	-	-	-	50.60	-	-	25
Sep-25 49.00	0.05	-	-	-	45.60	-0.01	-	25
Sep-25 50.00	0.06	-	-	-	44.60	-0.01	-	78
Sep-25 52.00	0.09	-	-	-	42.60	-0.02	-	1,175
Sep-25 54.00	0.13	-	-	-	40.60	-0.03	-	266
Sep-25 56.00	0.18	-	-	-	38.60	-0.04	-	50
Sep-25 60.00	0.36	-	-	-	34.61	-0.08	-	77
Sep-25 62.00	0.49	-	-	-	32.61	-0.11	-	237
Sep-25 64.00	0.71	0.52	0.52	0.52	30.61	-0.15	1	76
Sep-25 66.00	1.00	-	-	-	28.61	-0.21	-	202
Sep-25 68.00	1.39	-	-	-	26.61	-0.29	-	2,150
Sep-25 70.00	1.94	-	-	-	24.61	-0.39	-	129
Dec-25 39.00	0.10	-	-	-	46.93	-0.01	-	25
Dec-25 40.00	0.12	-	-	-	46.14	-0.01	-	25
Dec-25 44.00	0.21	-	-	-	42.98	-0.03	-	25
Dec-25 45.00	0.23	-	-	-	42.19	-0.03	-	27
Dec-25 46.00	0.25	-	-	-	41.40	-0.03	-	25
Dec-25 47.00	0.29	-	-	-	40.61	-0.04	-	25
Dec-25 48.00	0.33	-	-	-	39.82	-0.04	-	50
Dec-25 49.00	0.37	-	-	-	39.03	-0.05	-	25
Dec-25 50.00	0.41	-	-	-	38.24	-0.05	-	501
Dec-25 52.00	0.51	-	-	-	36.66	-0.06	-	30
Dec-25 54.00	0.63	-	-	-	35.08	-0.08	-	25
Dec-25 56.00	0.76	-	-	-	33.51	-0.10	-	50
Dec-25 58.00	0.95	-	-	-	31.93	-0.12	-	125
Dec-25 60.00	1.15	-	-	-	30.35	-0.15	-	185
Dec-25 62.00	1.41	-	-	-	28.77	-0.18	-	91
Dec-25 64.00	1.72	-	-	-	27.19	-0.22	-	115
Dec-25 66.00	2.10	-	-	-	25.61	-0.27	-	75
Dec-25 68.00	2.55	-	-	-	24.03	-0.33	-	28
Dec-25 70.00	3.15	-	-	-	22.45	-0.40	-	26
Dec-25 72.00	3.92	-	-	-	21.28	-0.49	-	2
Dec-25 74.00	5.00	-	-	-	20.97	-0.57	-	1
Mar-26 44.00	0.40	-	-	-	37.94	-0.04	-	1
Mar-26 46.00	0.48	-	-	-	36.73	-0.05	-	25
Mar-26 50.00	0.75	-	-	-	34.30	-0.08	-	1
Mar-26 68.00	3.61	-	-	-	23.37	-0.36	-	1
Mar-26 72.00	5.07	-	-	-	21.22	-0.48	-	5
Jun-26 50.00	0.99	-	-	-	32.00	-0.09	-	28
Jun-26 52.00	1.21	-	-	-	31.00	-0.11	-	27
Jun-26 60.00	2.35	-	-	-	27.00	-0.20	-	43
Jun-26 62.00	2.73	-	-	-	26.00	-0.24	-	49
Jun-26 64.00	3.21	-	-	-	25.00	-0.27	-	28
Jun-26 70.00	4.97	-	-	-	22.00	-0.41	-	2
Sep-26 64.00	3.92	-	-	-	24.46	-0.30	-	25
Sep-26 66.00	4.52	-	-	-	23.65	-0.34	-	25
Sep-26 68.00	5.20	-	-	-	22.84	-0.38	-	25
Sep-26 70.00	5.90	-	-	-	22.02	-0.43	-	25
Dec-26 62.00	3.93	-	-	-	25.06	-0.27	-	2
Dec-26 68.00	5.80	-	-	-	22.90	-0.38	-	1
Jun-27 44.00	1.16	-	-	-	29.23	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.50	-	-	-	22.16	0.16	-	2

	Previous Close	28.70		29/07/25
	ARCELORMITTAL Close	28.34		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	1.87	-	-	-	43.84	0.71	-	20
Aug-25 30.00	0.42	-	-	-	40.96	0.28	-	6
Aug-25 31.00	0.21	-	-	-	40.35	0.17	-	3
Aug-25 33.00	0.04	-	-	-	39.13	0.04	-	6
Sep-25 21.00	7.46	-	-	-	44.62	0.97	-	2
Sep-25 28.00	1.73	-	-	-	35.40	0.57	-	16
Sep-25 29.00	1.24	-	-	-	34.69	0.47	-	9
Sep-25 30.00	0.86	-	-	-	34.29	0.36	-	5
Sep-25 31.00	0.57	-	-	-	33.89	0.27	-	1
Sep-25 34.00	0.13	-	-	-	32.69	0.08	-	5
Dec-25 21.00	7.79	-	-	-	41.73	0.91	-	2
Dec-25 24.00	5.28	-	-	-	38.27	0.80	-	9
Dec-25 25.00	4.52	-	-	-	37.12	0.75	-	2
Dec-25 26.00	3.81	-	-	-	35.97	0.70	-	1
Dec-25 27.00	3.16	-	-	-	34.81	0.64	-	8
Dec-25 28.00	2.55	-	-	-	33.66	0.57	-	9
Dec-25 30.00	1.68	-	-	-	33.11	0.44	-	5
Dec-25 31.00	1.36	-	-	-	33.02	0.38	-	6
Dec-25 32.00	1.07	-	-	-	32.93	0.32	-	50
Dec-25 34.00	0.66	-	-	-	32.74	0.22	-	3
Mar-26 19.50	9.36	-	-	-	41.21	0.91	-	1
Mar-26 27.00	3.84	-	-	-	34.77	0.63	-	5
Mar-26 30.00	2.40	-	-	-	33.54	0.48	-	10
Jun-26 24.00	6.17	-	-	-	36.36	0.75	-	1
Jun-26 25.00	5.51	-	-	-	35.71	0.71	-	1
Jun-26 26.00	4.89	-	-	-	35.06	0.67	-	4
Jun-26 30.00	2.93	-	-	-	33.51	0.50	-	10
Dec-29 30.00	6.91	-	-	-	32.83	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.12	-	-	-	44.79	-0.09	-	6
Aug-25 26.00	0.25	-	-	-	43.40	-0.17	-	20
Aug-25 27.00	0.47	-	-	-	42.01	-0.28	-	6
Sep-25 20.00	0.03	-	-	-	44.81	-0.02	-	1
Sep-25 23.00	0.16	-	-	-	40.85	-0.07	-	4
Sep-25 24.00	0.25	-	-	-	39.54	-0.11	-	6
Sep-25 25.00	0.40	-	-	-	38.22	-0.17	-	5
Sep-25 26.00	0.61	-	-	-	36.90	-0.24	-	10
Sep-25 27.00	0.89	-	-	-	35.59	-0.33	-	2
Sep-25 28.00	1.27	-	-	-	34.27	-0.43	-	2
Oct-25 27.00	1.14	-	-	-	34.20	-0.34	-	4
Dec-25 15.50	0.05	-	-	-	47.20	-0.01	-	4
Dec-25 20.00	0.28	-	-	-	42.01	-0.07	-	6
Dec-25 21.00	0.37	-	-	-	40.86	-0.10	-	3
Dec-25 22.00	0.51	-	-	-	39.71	-0.13	-	6
Dec-25 23.00	0.66	-	-	-	38.56	-0.16	-	14
Dec-25 26.00	1.40	-	-	-	35.10	-0.31	-	96
Mar-26 25.00	1.63	-	-	-	35.60	-0.28	-	3
Jun-26 24.00	1.70	-	-	-	35.18	-0.25	-	1
Jun-26 25.00	2.02	-	-	-	34.53	-0.29	-	1
Jun-26 27.00	2.81	-	-	-	33.24	-0.38	-	10
Jun-26 30.00	4.38	-	-	-	32.33	-0.51	-	10

	Previous Close	4.97		29/07/25
	ATRESMEDIA Close	4.99		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.08	-	-	-	19.29	0.49	-	1
Aug-25 5.50	-	-	-	-	17.05	-	-	1
Dec-25 3.00	2.01	-	-	-	25.09	1.00	-	1
Dec-25 5.50	0.08	-	-	-	20.32	0.24	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.06	-	-	-	13.17	-0.53	-	5
Sep-25 5.50	0.52	-	-	-	13.67	-1.00	-	4
Dec-25 4.90	0.24	-	-	-	17.09	-0.52	-	2
Dec-25 5.00	0.30	-	-	-	16.90	-0.60	-	10
Dec-25 6.25	1.40	-	-	-	14.97	-1.00	-	20
Mar-26 5.75	0.94	-	-	-	18.20	-0.87	-	1

	Previous Close	3.04		29/07/25
	B.SABADELL Close	3.11		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.80	0.31	-	-	-	30.85	0.95	-	8
Aug-25 2.90	0.22	-	-	-	30.52	0.86	-	2
Aug-25 3.00	0.15	-	-	-	30.19	0.72	-	5,344
Aug-25 3.10	0.09	-	-	-	29.85	0.53	-	10
Sep-25 2.00	1.11	-	-	-	33.33	1.00	-	6
Sep-25 2.70	0.42	-	-	-	30.85	0.94	-	600
Sep-25 2.90	0.25	-	-	-	30.14	0.78	-	19
Sep-25 3.00	0.18	-	-	-	29.79	0.66	-	7
Sep-25 3.10	0.12	-	-	-	29.43	0.52	-	101
Dec-25 2.60	0.53	-	-	-	30.45	0.89	-	5
Dec-25 2.70	0.45	-	-	-	30.20	0.82	-	10
Dec-25 2.90	0.31	-	-	-	29.71	0.66	-	10
Dec-25 3.20	0.16	0.13	0.13	0.13	29.10	0.44	15	15
Mar-26 3.00	0.30	-	-	-	30.41	0.57	-	8
Mar-26 3.30	0.18	-	-	-	30.00	0.40	-	5
Jun-26 3.30	0.21	-	-	-	30.59	0.42	-	4
Jun-26 3.40	0.18	-	-	-	30.50	0.38	-	6
Jun-26 3.60	0.14	-	-	-	30.30	0.30	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.60	-	-	-	-	30.49	-	-	1
Aug-25 2.70	-	-	-	-	30.15	-0.01	-	2
Aug-25 2.90	0.01	-	-	-	29.49	-0.13	-	9
Aug-25 3.00	0.03	-	-	-	29.16	-0.27	-	2
Aug-25 3.10	0.07	-	-	-	28.82	-0.47	-	40
Aug-25 3.20	0.13	-	-	-	28.75	-0.67	-	2
Sep-25 1.80	-	-	-	-	30.26	-	-	4
Sep-25 2.40	-	-	-	-	28.13	-0.01	-	16
Sep-25 2.50	-	-	-	-	27.78	-0.03	-	4
Sep-25 2.60	0.01	0.02	0.02	0.02	27.42	-0.06	11	18
Sep-25 2.70	0.02	-	-	-	27.07	-0.11	-	378
Sep-25 2.80	0.03	-	-	-	26.72	-0.19	-	2
Sep-25 2.90	0.06	-	-	-	26.36	-0.30	-	37
Sep-25 3.00	0.10	-	-	-	26.01	-0.42	-	27
Oct-25 2.80	0.05	-	-	-	25.95	-0.22	-	2
Dec-25 1.60	-	-	-	-	26.78	-	-	10,000
Dec-25 2.20	-	-	-	-	25.30	-0.02	-	5,248
Dec-25 2.30	0.01	-	-	-	25.05	-0.03	-	40
Dec-25 2.50	0.02	-	-	-	24.56	-0.08	-	211
Dec-25 2.60	0.03	-	-	-	24.31	-0.13	-	424
Dec-25 2.70	0.05	-	-	-	24.06	-0.19	-	1
Dec-25 2.80	0.07	-	-	-	23.82	-0.25	-	16
Dec-25 2.90	0.11	-	-	-	23.57	-0.33	-	30
Dec-25 3.00	0.15	0.13	0.13	0.13	23.32	-0.42	23	23
Mar-26 2.00	-	-	-	-	25.11	-0.02	-	2
Mar-26 2.40	0.03	-	-	-	24.38	-0.11	-	1
Mar-26 2.90	0.18	-	-	-	23.47	-0.40	-	1

	Previous Close	12.23		29/07/25
	BANKINTER Close	12.37		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.93	-	-	-	29.42	0.88	-	22
Sep-25 10.50	1.94	-	-	-	29.25	0.94	-	100
Sep-25 11.00	1.48	-	-	-	28.30	0.88	-	30
Sep-25 11.50	1.07	-	-	-	27.36	0.78	-	50
Dec-25 7.75	4.67	-	-	-	32.03	1.00	-	49
Dec-25 8.00	4.43	-	-	-	31.65	0.99	-	12
Dec-25 8.25	4.18	-	-	-	31.28	0.99	-	2
Dec-25 8.50	3.93	-	-	-	30.90	0.99	-	10
Dec-25 9.00	3.45	-	-	-	30.15	0.98	-	5
Dec-25 9.25	3.21	-	-	-	29.77	0.97	-	3
Dec-25 9.50	2.97	-	-	-	29.39	0.95	-	13
Dec-25 12.00	0.97	-	-	-	25.62	0.63	-	11
Dec-25 12.50	0.70	-	-	-	24.93	0.52	-	50
Mar-26 8.50	3.94	-	-	-	28.98	0.98	-	3
Mar-26 11.00	1.76	-	-	-	26.21	0.77	-	25
Jun-26 9.25	3.24	-	-	-	27.47	0.94	-	4
Jun-26 12.00	1.23	-	-	-	25.25	0.59	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	34.75	-	-	10
Aug-25 11.50	0.04	-	-	-	28.02	-0.11	-	10
Sep-25 6.00	-	-	-	-	36.32	-	-	4
Sep-25 7.50	-	-	-	-	33.49	-	-	1
Sep-25 7.75	-	-	-	-	33.01	-	-	1
Sep-25 8.00	-	-	-	-	32.54	-	-	5
Sep-25 8.75	-	-	-	-	31.13	-	-	1
Sep-25 9.25	-	-	-	-	30.19	-	-	6
Sep-25 9.50	-	-	-	-	29.71	-0.01	-	10
Sep-25 10.50	0.03	-	-	-	27.83	-0.05	-	4
Sep-25 11.00	0.07	-	-	-	26.88	-0.11	-	19
Sep-25 11.50	0.15	-	-	-	25.94	-0.21	-	41
Sep-25 13.00	0.81	-	-	-	23.40	-0.69	-	5
Dec-25 5.25	-	-	-	-	33.75	-	-	500
Dec-25 6.00	-	-	-	-	32.62	-	-	6
Dec-25 6.50	-	-	-	-	31.87	-	-	1,000
Dec-25 7.50	-	-	-	-	30.36	-	-	5
Dec-25 8.00	0.01	-	-	-	29.60	-0.01	-	35
Dec-25 9.00	0.03	0.15	0.15	0.15	28.10	-0.04	3	-
Dec-25 9.50	0.06	-	-	-	27.34	-0.06	-	10
Dec-25 10.00	0.11	-	-	-	26.59	-0.10	-	110
Dec-25 10.50	0.18	-	-	-	25.83	-0.16	-	1
Dec-25 11.00	0.29	-	-	-	25.08	-0.24	-	3
Dec-25 11.50	0.44	-	-	-	24.32	-0.33	-	25
Dec-25 12.00	0.63	-	-	-	23.57	-0.44	-	4
Mar-26 5.50	-	-	-	-	31.07	-	-	3
Mar-26 8.00	0.03	-	-	-	28.31	-0.02	-	2
Mar-26 8.50	0.05	-	-	-	27.76	-0.04	-	10
Mar-26 9.00	0.08	-	-	-	27.20	-0.07	-	11
Mar-26 9.50	0.13	-	-	-	26.65	-0.10	-	4
Jun-26 7.75	0.05	-	-	-	28.42	-0.04	-	5
Jun-26 11.50	0.84	-	-	-	25.39	-0.37	-	10
Jun-27 11.00	1.31	-	-	-	27.44	-0.36	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.87	-	-	-	34.30	0.99	-	51

	Previous Close	13.18		29/07/25
	BBVA Close	13.50		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.50	0.19	-	-	-	38.59	0.51	-	33
Aug-25 w2 13.50	0.28	0.28	0.28	0.28	31.24	0.51	2	2
Aug-25 w2 14.00	0.10	0.10	0.10	0.10	30.91	0.25	3	3
Aug-25 12.50	1.09	-	-	-	35.27	0.85	-	1
Aug-25 13.00	0.68	-	-	-	32.09	0.72	-	198
Aug-25 13.50	0.34	-	-	-	28.92	0.52	-	44
Aug-25 14.00	0.15	-	-	-	28.62	0.29	-	75
Aug-25 14.50	0.05	-	-	-	28.33	0.13	-	40
Sep-25 8.50	5.03	-	-	-	52.02	0.99	-	2
Sep-25 8.75	4.78	-	-	-	50.70	0.99	-	2
Sep-25 9.00	4.54	-	-	-	49.38	0.99	-	1
Sep-25 9.25	4.29	-	-	-	48.06	0.99	-	100
Sep-25 9.50	4.04	-	-	-	46.74	0.98	-	10
Sep-25 9.75	3.80	-	-	-	45.41	0.98	-	878
Sep-25 10.00	3.55	-	-	-	44.09	0.97	-	639
Sep-25 10.50	3.07	-	-	-	41.45	0.96	-	1,250
Sep-25 11.00	2.59	-	-	-	38.81	0.93	-	14
Sep-25 11.50	2.13	-	-	-	36.17	0.90	-	102
Sep-25 12.00	1.68	-	-	-	33.53	0.84	-	250
Sep-25 12.50	1.26	-	-	-	30.88	0.77	-	2,925
Sep-25 13.00	0.88	-	-	-	28.24	0.67	-	2,885
Sep-25 13.50	0.54	-	-	-	25.60	0.53	-	1,609
Sep-25 14.00	0.33	0.30	0.30	0.30	25.38	0.38	1	204
Sep-25 14.50	0.19	-	-	-	25.16	0.25	-	170
Sep-25 15.00	0.09	-	-	-	24.93	0.15	-	5
Sep-25 15.50	0.04	-	-	-	24.71	0.08	-	2
Sep-25 16.50	0.01	-	-	-	24.27	0.02	-	10
Sep-25 17.00	-	-	-	-	24.04	0.01	-	80
Sep-25 17.50	-	-	-	-	23.82	-	-	10
Oct-25 15.00	0.15	-	-	-	24.87	0.19	-	1
Dec-25 7.50	6.04	-	-	-	50.29	0.99	-	50
Dec-25 7.75	5.79	-	-	-	49.31	0.99	-	100
Dec-25 8.00	5.54	-	-	-	48.32	0.99	-	14
Dec-25 8.50	5.06	-	-	-	46.34	0.98	-	1
Dec-25 8.75	4.81	-	-	-	45.36	0.98	-	105
Dec-25 9.00	4.57	-	-	-	44.37	0.97	-	2
Dec-25 9.25	4.33	-	-	-	43.38	0.96	-	102
Dec-25 9.50	4.09	-	-	-	42.39	0.95	-	152
Dec-25 9.75	3.86	-	-	-	41.40	0.95	-	161
Dec-25 10.00	3.62	-	-	-	40.42	0.93	-	25
Dec-25 10.50	3.16	-	-	-	38.44	0.91	-	2,101
Dec-25 11.00	2.71	-	-	-	36.47	0.87	-	10,127
Dec-25 11.50	2.28	-	-	-	34.49	0.83	-	257
Dec-25 12.00	1.87	-	-	-	32.52	0.77	-	10,254
Dec-25 12.50	1.48	-	-	-	30.54	0.70	-	667
Dec-25 13.00	1.14	-	-	-	28.57	0.62	-	5,246
Dec-25 13.50	0.82	-	-	-	26.59	0.52	11,000	10,995
Dec-25 14.00	0.61	-	-	-	26.44	0.43	-	300,320
Dec-25 14.50	0.44	-	-	-	26.29	0.34	-	32,081
Dec-25 15.00	0.32	-	-	-	26.15	0.26	-	20,106
Dec-25 15.50	0.22	-	-	-	26.00	0.20	-	73
Dec-25 16.00	0.15	-	-	-	25.85	0.15	-	82
Dec-25 16.50	0.10	-	-	-	25.70	0.10	-	94
Dec-25 17.00	0.07	-	-	-	25.55	0.07	-	10
Dec-25 17.50	0.04	-	-	-	25.40	0.05	-	19
Mar-26 7.25	6.29	-	-	-	46.09	0.99	-	6
Mar-26 8.25	5.32	-	-	-	43.11	0.97	-	1
Mar-26 9.00	4.61	-	-	-	40.86	0.95	-	3,205
Mar-26 9.25	4.38	-	-	-	40.12	0.94	-	325
Mar-26 9.50	4.15	-	-	-	39.37	0.92	-	25
Mar-26 10.00	3.70	-	-	-	37.88	0.89	-	25
Mar-26 10.50	3.27	-	-	-	36.38	0.86	-	75
Mar-26 11.00	2.86	-	-	-	34.89	0.82	-	126
Mar-26 11.50	2.46	-	-	-	33.40	0.77	-	175
Mar-26 12.00	2.09	-	-	-	31.90	0.72	-	4,014
Mar-26 12.50	1.73	-	-	-	30.41	0.66	-	614
Mar-26 13.00	1.41	-	-	-	28.91	0.60	-	460
Mar-26 13.50	1.11	-	-	-	27.42	0.53	-	450
Mar-26 14.00	0.89	-	-	-	27.26	0.46	-	1,455
Mar-26 14.50	0.72	-	-	-	27.10	0.40	-	150
Mar-26 15.50	0.45	-	-	-	26.78	0.28	-	200
Mar-26 16.00	0.35	-	-	-	26.62	0.23	-	450
Mar-26 16.50	0.27	-	-	-	26.46	0.19	-	175
Jun-26 7.75	5.80	-	-	-	44.14	0.98	-	150
Jun-26 8.25	5.32	-	-	-	42.75	0.97	-	150
Jun-26 8.50	5.09	-	-	-	42.05	0.96	-	150
Jun-26 8.75	4.86	-	-	-	41.35	0.95	-	300
Jun-26 9.00	4.63	-	-	-	40.66	0.93	-	350
Jun-26 9.25	4.40	-	-	-	39.96	0.92	-	225
Jun-26 9.50	4.17	-	-	-	39.26	0.91	-	225
Jun-26 9.75	3.96	-	-	-	38.56	0.89	-	150
Jun-26 10.00	3.75	-	-	-	37.87	0.88	-	25
Jun-26 10.50	3.32	-	-	-	36.47	0.84	-	50
Jun-26 11.00	2.93	-	-	-	35.08	0.80	-	129
Jun-26 11.50	2.55	-	-	-	33.68	0.75	-	2,900
Jun-26 12.00	2.19	-	-	-	32.29	0.70	-	450
Jun-26 12.50	1.85	-	-	-	30.89	0.65	-	350
Jun-26 13.00	1.53	-	-	-	29.50	0.59	-	300
Jun-26 14.00	1.03	-	-	-	27.90	0.47	-	9,000
Sep-26 8.50	5.09	-	-	-	39.16	0.95	-	450
Sep-26 8.75	4.86	-	-	-	38.63	0.94	-	300
Sep-26 9.00	4.63	-	-	-	38.10	0.93	-	650
Sep-26 9.25	4.41	-	-	-	37.56	0.91	-	600
Sep-26 9.50	4.20	-	-	-	37.03	0.90	-	700
Sep-26 9.75	3.99	-	-	-	36.50	0.88	-	500
Sep-26 10.00	3.78	-	-	-	35.97	0.86	-	325
Sep-26 10.50	3.37	-	-	-	34.91	0.82	-	75
Sep-26 11.00	3.00	-	-	-	33.85	0.78	-	50
Sep-26 11.50	2.64	-	-	-	32.79	0.74	-	75
Sep-26 12.50	1.99	-	-	-	30.66	0.64	-	200
Sep-26 13.00	1.68	-	-	-	29.60	0.59	-	75
Sep-26 13.50	1.42	-	-	-	28.54	0.54	-	75
Sep-26 14.00	1.20	-	-	-	28.33	0.48	-	75
Sep-26 14.50	1.03	-	-	-	28.12	0.43	-	75
Dec-26 8.75	4.87	-	-	-	38.58	0.94	-	150
Dec-26 9.00	4.65	-	-	-	38.12	0.92	-	5,150
Dec-26 9.75	4.01	-	-	-	36.75	0.87	-	25
Dec-26 10.00	3.82	-	-	-	36.30	0.85	-	36
Dec-26 10.50	3.44	-	-	-	35.38	0.81	-	4
Dec-26 11.00	3.07	-	-	-	34.47	0.77	-	50
Dec-26 11.50	2.73	-	-	-	33.55	0.73	-	1
Dec-26 12.00	2.41	-	-	-	32.64	0.68	-	175
Dec-26 12.50	2.10	-	-	-	31.73	0.64	-	26
Dec-26 13.00	1.83	-	-	-	30.81	0.59	-	25
Dec-26 16.00	0.76	-	-	-	28.73	0.33	-	3,000
Mar-27 10.00	3.88	-	-	-	35.87	0.83	-	25
Mar-27 11.50	2.84	-	-	-	33.35	0.71	-	150
Mar-27 12.00	2.54	-	-	-	32.51	0.67	-	25
Mar-27 13.00	1.97	-	-	-	30.83	0.59	-	1
Mar-27 16.00	0.89	-	-	-	28.57	0.35	-	150
Mar-27 16.50	0.77	-	-	-	28.29	0.31	-	250
Jun-27 8.25	5.34	-	-	-	38.85	0.96	-	16
Jun-27 8.50	5.12	-	-	-	38.44	0.94	-	100
Jun-27 9.00	4.69	-	-	-	37.62	0.91	-	25
Jun-27 11.50	2.88	-	-	-	33.55	0.71	-	25
Jun-27 12.00	2.57	-	-	-	32.73	0.67	-	25
Jun-27 12.50	2.28	-	-	-	31.92	0.63	-	25
Jun-27 13.00	2.03	-	-	-	31.10	0.59	-	1
Dec-27 6.75	6.78	-	-	-	41.62	1.00	-	300
Dec-27 7.00	6.53	-	-	-	41.22	0.99	-	150
Dec-27 7.25	6.29	-	-	-	40.83	0.99	-	150
Dec-27 7.50	6.05	-	-	-	40.43	0.98	-	150
Dec-27 7.75	5.82	-	-	-	40.04	0.97	-	150
Dec-27 10.00	4.00	-	-	-	36.48	0.81	-	7,543
Dec-27 11.00	3.34	-	-	-	34.90	0.74	-	150
Dec-27 11.50	3.04	-	-	-	34.11	0.70	-	26
Dec-27 16.00	1.16	-	-	-	29.59	0.39	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 12.00	-	-	-	-	48.35	-	-	10
Aug-25 w1 12.50	0.01	-	-	-	45.09	-0.03	-	20
Aug-25 w1 13.00	0.04	-	-	-	41.83	-0.16	-	10
Aug-25 w1 13.50	0.19	-	-	-	38.57	-0.49	-	10
Aug-25 9.25	-	-	-	-	55.71	-	-	20
Aug-25 9.50	-	-	-	-	54.12	-	-	10
Aug-25 10.00	-	-	-	-	50.95	-	-	10
Aug-25 10.50	-	-	-	-	47.78	-0.01	-	2
Aug-25 11.00	0.01	-	-	-	44.60	-0.01	-	10
Aug-25 11.50	0.02	-	-	-	41.43	-0.03	-	16
Aug-25 12.00	0.04	-	-	-	38.26	-0.07	-	739
Aug-25 12.50	0.08	-	-	-	35.09	-0.14	-	321
Aug-25 13.00	0.17	0.21	0.21	0.21	31.91	-0.28	10	22
Aug-25 13.50	0.33	0.35	0.35	0.35	28.74	-0.48	5	156
Aug-25 15.00	1.51	1.55	1.55	1.55	27.85	-0.96	5	155
Sep-25 6.00	-	-	-	-	64.48	-	-	27,511
Sep-25 6.50	-	-	-	-	61.84	-	-	5
Sep-25 6.75	-	-	-	-	60.52	-	-	2,000
Sep-25 7.50	-	-	-	-	56.55	-	-	59
Sep-25 7.75	-	-	-	-	55.23	-	-	190
Sep-25 8.00	-	-	-	-	53.91	-	-	111
Sep-25 8.25	-	-	-	-	52.59	-	-	10
Sep-25 8.50	0.01	-	-	-	51.27	-0.01	-	10
Sep-25 8.75	0.01	-	-	-	49.95	-0.01	-	45
Sep-25 9.00	0.01	-	-	-	48.63	-0.01	-	304
Sep-25 9.25	0.01	-	-	-	47.31	-0.01	-	604
Sep-25 9.50	0.01	-	-	-	45.99	-0.02	-	450
Sep-25 9.75	0.02	-	-	-	44.66	-0.02	-	220
Sep-25 10.00	0.02	-	-	-	43.34	-0.03	-	224
Sep-25 10.50	0.04	-	-	-	40.70	-0.04	-	326
Sep-25 11.00	0.06	-	-	-	38.06	-0.06	-	210
Sep-25 11.50	0.09	-	-	-	35.42	-0.10	-	118
Sep-25 12.00	0.14	-	-	-	32.78	-0.15	-	10,164
Sep-25 12.50	0.22	0.25	0.25	0.25	30.13	-0.23	1	32
Sep-25 13.00	0.33	0.34	0.35	0.34	27.49	-0.33	8	24
Sep-25 13.50	0.49	-	-	-	24.85	-0.47	-	135
Sep-25 14.00	0.78	-	-	-	24.63	-0.63	-	60
Sep-25 14.50	1.14	1.17	1.17	1.17	24.41	-0.76	10	10
Oct-25 13.00	0.53	0.50	0.50	0.50	26.15	-0.41	10	10
Dec-25 3.20	-	-	-	-	65.36	-	-	10
Dec-25 4.20	-	-	-	-	61.41	-	-	100
Dec-25 4.30	-	-	-	-	61.02	-	-	100
Dec-25 4.40	-	-	-	-	60.62	-	-	200
Dec-25 4.50	-	-	-	-	60.23	-	-	200
Dec-25 4.60	-	-	-	-	59.83	-	-	200
Dec-25 4.70	-	-	-	-	59.44	-	-	200
Dec-25 4.80	-	-	-	-	59.04	-	-	100
Dec-25 4.90	-	-	-	-	58.65	-	-	200
Dec-25 5.00	-	-	-	-	58.25	-	-	1,500
Dec-25 5.25	-	-	-	-	57.26	-	-	100
Dec-25 5.50	0.01	-	-	-	56.27	-	-	110
Dec-25 6.00	0.01	-	-	-	54.30	-0.01	-	42
Dec-25 6.25	0.01	-	-	-	53.31	-0.01	-	2,953
Dec-25 6.50	0.02	-	-	-	52.32	-0.01	-	10
Dec-25 6.75	0.02	-	-	-	51.34	-0.01	-	10
Dec-25 7.00	0.02	-	-	-	50.35	-0.01	-	51,810
Dec-25 7.25	0.03	-	-	-	49.36	-0.02	-	150
Dec-25 7.50	0.03	-	-	-	48.37	-0.02	-	2,614
Dec-25 7.75	0.04	-	-	-	47.39	-0.02	-	10
Dec-25 8.00	0.05	-	-	-	46.40	-0.03	-	48,014
Dec-25 8.25	0.06	-	-	-	45.41	-0.03	-	224
Dec-25 8.50	0.07	-	-	-	44.42	-0.04	-	71
Dec-25 8.75	0.08	-	-	-	43.44	-0.05	-	542
Dec-25 9.00	0.09	-	-	-	42.45	-0.05	-	55
Dec-25 9.25	0.11	-	-	-	41.46	-0.06	-	133
Dec-25 9.50	0.12	-	-	-	40.47	-0.07	-	667
Dec-25 9.75	0.14	-	-	-	39.48	-0.08	-	152
Dec-25 10.00	0.16	-	-	-	38.50	-0.10	-	52,717
Dec-25 10.50	0.22	0.19	0.19	0.19	36.52	-0.13	30	260
Dec-25 11.00	0.27	-	-	-	34.55	-0.16	-	11,481
Dec-25 11.50	0.36	-	-	-	32.57	-0.21	-	48
Dec-25 12.00	0.46	-	-	-	30.60	-0.27	-	60,750
Dec-25 12.50	0.58	-	-	-	28.62	-0.33	-	320,000
Dec-25 13.00	0.74	0.85	0.85	0.85	26.65	-0.42	1	774
Dec-25 13.50	0.94	-	-	-	24.67	-0.51	11,000	11,000
Dec-25 14.00	1.24	-	-	-	24.52	-0.61	-	100
Dec-25 14.50	1.58	-	-	-	24.37	-0.70	-	5
Mar-26 6.00	0.02	-	-	-	47.89	-0.01	-	4
Mar-26 7.00	0.05	-	-	-	44.90	-0.02	-	2
Mar-26 7.25	0.06	-	-	-	44.15	-0.03	-	66,000
Mar-26 7.50	0.07	-	-	-	43.41	-0.03	-	75,015
Mar-26 8.00	0.10	-	-	-	41.91	-0.05	-	8,024
Mar-26 8.25	0.11	-	-	-	41.17	-0.05	-	103,000
Mar-26 8.50	0.13	-	-	-	40.42	-0.06	-	29,103
Mar-26 8.75	0.15	-	-	-	39.67	-0.07	-	5
Mar-26 9.00	0.17	-	-	-	38.92	-0.08	-	235
Mar-26 9.25	0.19	-	-	-	38.18	-0.09	-	27
Mar-26 9.50	0.22	-	-	-	37.43	-0.10	-	225
Mar-26 9.75	0.25	-	-	-	36.68	-0.11	-	125
Mar-26 10.00	0.28	-	-	-	35.94	-0.13	-	210
Mar-26 10.50	0.34	-	-	-	34.44	-0.16	-	308
Mar-26 11.00	0.43	-	-	-	32.95	-0.20	-	1,005
Mar-26 11.50	0.53	-	-	-	31.46	-0.24	-	150
Mar-26 12.00	0.66	-	-	-	29.96	-0.29	-	4,010
Mar-26 12.50	0.80	-	-	-	28.47	-0.35	-	180
Mar-26 13.00	0.97	-	-	-	26.97	-0.41	-	778
Mar-26 14.00	1.46	-	-	-	25.32	-0.56	-	4
Jun-26 5.25	0.03	-	-	-	48.52	-0.01	-	1
Jun-26 7.00	0.11	-	-	-	43.64	-0.04	-	23,800
Jun-26 7.25	0.13	-	-	-	42.94	-0.05	-	155
Jun-26 7.50	0.15	-	-	-	42.24	-0.06	-	14,800
Jun-26 7.75	0.17	-	-	-	41.54	-0.07	-	3,050
Jun-26 8.00	0.19	-	-	-	40.85	-0.07	-	4,593
Jun-26 8.50	0.24	-	-	-	39.45	-0.09	-	25
Jun-26 8.75	0.28	-	-	-	38.75	-0.10	-	175
Jun-26 9.00	0.31	-	-	-	38.06	-0.11	-	2,750
Jun-26 9.25	0.34	-	-	-	37.36	-0.13	-	275
Jun-26 9.50	0.37	-	-	-	36.66	-0.14	-	585
Jun-26 9.75	0.42	-	-	-	35.96	-0.15	-	1,159
Jun-26 10.00	0.46	-	-	-	35.27	-0.17	-	5,762
Jun-26 10.50	0.55	-	-	-	33.87	-0.20	-	3,735
Jun-26 11.00	0.67	0.63	0.64	0.63	32.48	-0.24	60	993
Jun-26 11.50	0.80	-	-	-	31.08	-0.29	-	2,752
Jun-26 12.00	0.94	-	-	-	29.69	-0.33	-	530
Jun-26 12.50	1.11	-	-	-	28.29	-0.39	-	804
Jun-26 13.00	1.30	-	-	-	26.90	-0.45	-	384
Jun-26 13.50	1.52	-	-	-	25.50	-0.52	-	370
Sep-26 6.75	0.11	-	-	-	40.57	-0.04	-	1
Sep-26 9.00	0.35	-	-	-	35.80	-0.12	-	674
Sep-26 9.25	0.39	-	-	-	35.26	-0.13	-	368
Sep-26 9.50	0.43	-	-	-	34.73	-0.15	-	25
Sep-26 9.75	0.48	-	-	-	34.20	-0.16	-	200
Sep-26 10.00	0.53	-	-	-	33.67	-0.18	-	150
Sep-26 10.50	0.63	-	-	-	32.61	-0.21	-	300
Sep-26 11.00	0.77	-	-	-	31.55	-0.25	-	300
Sep-26 12.50	1.26	-	-	-	28.36	-0.39	-	50
Dec-26 5.75	0.08	-	-	-	40.73	-0.03	-	150
Dec-26 6.00	0.09	-	-	-	40.27	-0.03	-	10,150
Dec-26 6.25	0.11	-	-	-	39.82	-0.04	-	150
Dec-26 6.50	0.12	-	-	-	39.36	-0.04	-	13,250
Dec-26 6.75	0.15	-	-	-	38.90	-0.05	-	450
Dec-26 7.00	0.17	-	-	-	38.45	-0.06	-	300
Dec-26 7.25	0.20	-	-	-	37.99	-0.07	-	600
Dec-26 7.50	0.22	-	-	-	37.53	-0.07	-	450
Dec-26 7.75	0.25	-	-	-	37.08	-0.08	-	451
Dec-26 8.00	0.29	-	-	-	36.62	-0.09	-	18,450
Dec-26 8.25	0.33	-	-	-	36.16	-0.11	-	15
Dec-26 8.50	0.37	-	-	-	35.71	-0.12	-	25,000
Dec-26 8.75	0.40	-	-	-	35.25	-0.13	-	311
Dec-26 9.00	0.45	-	-	-	34.79	-0.14	-	5,933
Dec-26 9.25	0.51	-	-	-	34.34	-0.16	-	75
Dec-26 9.50	0.56	-	-	-	33.88	-0.17	-	75
Dec-26 9.75	0.61	-	-	-	33.42	-0.19	-	200
Dec-26 10.00	0.66	-	-	-	32.97	-0.20	-	226
Dec-26 10.50	0.80	-	-	-	32.05	-0.24	-	300
Dec-26 11.00	0.95	-	-	-	31.14	-0.27	-	368
Dec-26 12.50	1.48	-	-	-	28.40	-0.40	-	50
Dec-26 13.00	1.71	-	-	-	27.48	-0.45	-	12,500
Mar-27 8.50	0.43	-	-	-	35.13	-0.12	-	25
Mar-27 8.75	0.48	-	-	-	34.71	-0.14	-	25
Mar-27 9.00	0.53	-	-	-	34.29	-0.15	-	25
Mar-27 9.25	0.59	-	-	-	33.87	-0.16	-	25
Mar-27 9.50	0.64	-	-	-	33.45	-0.18	-	30
Mar-27 9.75	0.69	-	-	-	33.03	-0.19	-	25
Mar-27 10.50	0.90	-	-	-	31.77	-0.24	-	175
Mar-27 11.00	1.05	-	-	-	30.93	-0.28	-	175
Mar-27 16.50	4.12	-	-	-	25.03	-0.74	-	200
Jun-27 4.30	0.04	-	-	-	41.27	-0.01	-	1
Jun-27 4.50	0.05	-	-	-	40.95	-0.02	-	1
Jun-27 4.90	0.07	-	-	-	40.29	-0.02	-	150
Jun-27 5.00	0.08	-	-	-	40.13	-0.02	-	300
Jun-27 5.25	0.10	-	-	-	39.72	-0.03	-	298
Jun-27 7.00	0.27	-	-	-	36.87	-0.08	-	2
Jun-27 8.00	0.43	-	-	-	35.24	-0.12	-	1
Jun-27 8.25	0.48	-	-	-	34.84	-0.13	-	7
Jun-27 9.00	0.64	-	-	-	33.61	-0.17	-	7,000
Jun-27 9.75	0.83	-	-	-	32.39	-0.21	-	175
Jun-27 10.00	0.90	-	-	-	31.98	-0.23	-	10,000
Jun-27 11.00	1.21	-	-	-	30.35	-0.30	-	75
Jun-27 12.50	1.80	-	-	-	27.91	-0.42	-	197
Jun-27 13.00	2.03	-	-	-	27.09	-0.46	-	956
Dec-27 4.40	0.08	-	-	-	40.00	-0.02	-	1
Dec-27 4.90	0.11	-	-	-	39.21	-0.03	-	150
Dec-27 5.00	0.12	-	-	-	39.05	-0.03	-	150
Dec-27 6.50	0.29	-	-	-	36.68	-0.08	-	10
Dec-27 7.00	0.37	-	-	-	35.89	-0.09	-	150
Dec-27 7.25	0.41	-	-	-	35.50	-0.10	-	150
Dec-27 7.75	0.51	-	-	-	34.71	-0.12	-	1
Dec-27 8.25	0.62	-	-	-	33.92	-0.15	-	150
Dec-27 8.50	0.67	-	-	-	33.52	-0.16	-	6,150
Dec-27 8.75	0.73	-	-	-	33.13	-0.17	-	1
Dec-27 9.00	0.78	-	-	-	32.73	-0.18	-	7,650
Dec-27 9.25	0.86	-	-	-	32.34	-0.20	-	150
Dec-27 9.50	0.93	-	-	-	31.94	-0.21	-	250
Dec-27 9.75	1.00	-	-	-	31.55	-0.23	-	150
Dec-27 10.00	1.07	-	-	-	31.15	-0.24	-	400
Dec-27 10.50	1.22	-	-	-	30.36	-0.27	-	300
Dec-27 11.00	1.41	-	-	-	29.57	-0.31	-	304
Dec-27 12.00	1.78	-	-	-	27.99	-0.38	-	3,150
Dec-27 12.50	2.01	-	-	-	27.20	-0.42	-	150
Dec-27 13.00	2.24	-	-	-	26.41	-0.46	-	175
Dec-27 13.50	2.48	-	-	-	25.62	-0.50	-	150
Dec-27 14.00	2.79	-	-	-	25.35	-0.54	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	2.03	-	-	-	41.61	0.97	-	30
Aug-25 12.50	1.09	-	-	-	35.27	0.85	-	20
Aug-25 13.00	0.68	-	-	-	32.09	0.72	-	45
Aug-25 13.50	0.34	-	-	-	28.92	0.52	-	50
Aug-25 14.00	0.15	-	-	-	28.62	0.29	-	27
Sep-25 10.00	3.56	-	-	-	44.09	0.97	-	20
Sep-25 11.00	2.60	-	-	-	38.81	0.93	-	50
Sep-25 12.00	1.68	-	-	-	33.53	0.84	-	10
Sep-25 13.00	0.87	-	-	-	28.24	0.67	-	20
Sep-25 13.50	0.54	-	-	-	25.60	0.53	-	40
Sep-25 14.00	0.33	-	-	-	25.38	0.38	-	10
Dec-25 11.50	2.19	-	-	-	34.49	0.78	-	20
Dec-25 13.00	1.10	-	-	-	28.57	0.58	-	1,110
Dec-25 14.00	0.60	0.53	0.53	0.53	26.44	0.41	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.02	-	-	-	41.43	-0.03	-	10
Aug-25 12.00	0.04	-	-	-	38.26	-0.07	-	7
Aug-25 12.50	0.08	-	-	-	35.09	-0.14	-	170
Aug-25 13.00	0.17	-	-	-	31.91	-0.28	-	80
Aug-25 13.50	0.33	-	-	-	28.74	-0.48	-	20
Aug-25 14.00	0.64	-	-	-	28.44	-0.71	-	20
Sep-25 8.00	-	-	-	-	53.91	-	-	10
Sep-25 9.50	0.02	-	-	-	45.99	-0.02	-	10
Sep-25 10.00	0.02	-	-	-	43.34	-0.03	-	10
Sep-25 10.50	0.04	-	-	-	40.70	-0.04	-	10
Sep-25 11.00	0.06	-	-	-	38.06	-0.07	-	20
Sep-25 11.50	0.09	-	-	-	35.42	-0.10	-	20
Sep-25 12.00	0.14	-	-	-	32.78	-0.15	-	23
Sep-25 12.50	0.21	-	-	-	30.13	-0.22	-	65
Sep-25 13.00	0.32	-	-	-	27.49	-0.33	-	20
Sep-25 13.50	0.49	-	-	-	24.85	-0.47	-	30
Oct-25 13.50	0.72	-	-	-	23.71	-0.54	-	10
Dec-25 10.00	0.16	-	-	-	38.50	-0.10	-	200
Dec-25 10.50	0.21	-	-	-	36.52	-0.13	-	3
Dec-25 11.00	0.27	-	-	-	34.55	-0.16	-	20
Dec-25 12.00	0.45	-	-	-	30.60	-0.26	-	3
Dec-25 13.00	0.73	-	-	-	26.65	-0.41	-	10
Mar-26 12.00	0.65	-	-	-	29.96	-0.28	-	5
Mar-26 12.50	0.79	-	-	-	28.47	-0.34	-	2
Jun-26 12.00	0.93	-	-	-	29.69	-0.33	-	20
Dec-26 10.00	0.66	-	-	-	32.97	-0.19	-	40

	Previous Close	7.87		29/07/25
	CAIXABANK Close	8.00		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.50	0.55	-	-	-	29.83	0.85	-	5
Aug-25 7.75	0.35	-	-	-	28.29	0.72	-	6
Aug-25 8.00	0.19	0.15	0.15	0.15	26.75	0.52	1	1
Sep-25 4.20	3.81	-	-	-	42.86	1.00	-	4
Sep-25 5.50	2.52	-	-	-	36.69	1.00	-	25
Sep-25 5.75	2.27	-	-	-	35.50	0.99	-	1
Sep-25 6.50	1.53	-	-	-	31.94	0.97	-	15
Sep-25 6.75	1.30	-	-	-	30.76	0.94	-	5
Sep-25 7.00	1.07	-	-	-	29.57	0.90	-	300
Sep-25 7.25	0.85	-	-	-	28.38	0.84	-	20
Sep-25 7.75	0.47	-	-	-	26.01	0.66	-	8
Sep-25 8.00	0.31	-	-	-	24.82	0.53	-	13
Sep-25 8.50	0.12	-	-	-	24.21	0.28	-	1
Sep-25 9.00	0.04	-	-	-	23.60	0.11	-	100
Oct-25 8.50	0.18	-	-	-	23.75	0.33	-	1
Dec-25 5.50	2.54	-	-	-	34.80	0.98	-	27
Dec-25 6.00	2.06	-	-	-	32.87	0.95	-	17
Dec-25 6.25	1.83	-	-	-	31.90	0.93	-	5
Dec-25 6.50	1.60	-	-	-	30.93	0.90	-	4,004
Dec-25 6.75	1.38	-	-	-	29.96	0.87	-	20
Dec-25 7.00	1.18	-	-	-	28.99	0.82	-	21
Dec-25 7.25	0.98	-	-	-	28.02	0.76	-	37
Dec-25 7.50	0.79	-	-	-	27.05	0.70	-	485
Dec-25 8.00	0.49	-	-	-	25.12	0.54	-	6
Dec-25 8.25	0.37	-	-	-	24.81	0.45	-	5
Mar-26 6.75	1.48	-	-	-	30.45	0.81	-	5
Mar-26 7.00	1.29	-	-	-	29.66	0.76	-	1
Jun-26 7.50	1.00	-	-	-	28.57	0.65	-	1
Dec-26 6.50	1.80	-	-	-	32.07	0.79	-	1
Dec-26 7.00	1.46	-	-	-	30.86	0.71	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.25	-	-	-	-	36.42	-	-	10
Aug-25 6.75	-	-	-	-	33.34	-0.01	-	1
Aug-25 7.25	0.01	-	-	-	30.26	-0.06	-	20
Aug-25 7.50	0.04	-	-	-	28.71	-0.14	-	80
Aug-25 7.75	0.08	-	-	-	27.17	-0.28	-	61
Aug-25 8.00	0.17	-	-	-	25.63	-0.48	-	50
Sep-25 3.50	-	-	-	-	48.40	-	-	60,800
Sep-25 3.60	-	-	-	-	47.92	-	-	15,525
Sep-25 3.70	-	-	-	-	47.45	-	-	25
Sep-25 4.90	-	-	-	-	41.75	-	-	4
Sep-25 5.00	-	-	-	-	41.28	-	-	306
Sep-25 5.25	-	-	-	-	40.09	-	-	20
Sep-25 5.50	-	-	-	-	38.90	-	-	3
Sep-25 5.75	-	-	-	-	37.71	-0.01	-	1
Sep-25 6.25	0.01	-	-	-	35.34	-0.03	-	1
Sep-25 6.50	0.02	-	-	-	34.15	-0.05	-	103
Sep-25 6.75	0.04	-	-	-	32.97	-0.07	-	75
Sep-25 7.00	0.06	-	-	-	31.78	-0.12	-	30
Sep-25 7.25	0.09	-	-	-	30.59	-0.17	-	5
Sep-25 7.75	0.22	-	-	-	28.22	-0.35	-	8
Dec-25 3.30	-	-	-	-	44.63	-	-	450
Dec-25 3.50	-	-	-	-	43.85	-	-	3
Dec-25 4.50	0.01	-	-	-	39.98	-0.01	-	30
Dec-25 5.00	0.02	-	-	-	38.04	-0.02	-	3
Dec-25 5.50	0.03	-	-	-	36.10	-0.04	-	3
Dec-25 6.00	0.07	-	-	-	34.17	-0.08	-	6
Dec-25 6.25	0.09	-	-	-	33.20	-0.11	-	75
Dec-25 6.50	0.13	-	-	-	32.23	-0.14	-	4,265
Dec-25 6.75	0.17	-	-	-	31.26	-0.18	-	76
Dec-25 7.00	0.22	-	-	-	30.29	-0.23	-	3
Dec-25 7.25	0.29	-	-	-	29.32	-0.29	-	269
Mar-26 4.30	0.01	-	-	-	36.62	-0.01	-	126,564
Mar-26 4.50	0.02	-	-	-	35.99	-0.02	-	23,000
Mar-26 5.25	0.05	-	-	-	33.61	-0.05	-	1
Mar-26 5.50	0.06	-	-	-	32.82	-0.06	-	10
Jun-26 3.20	-	-	-	-	37.93	-	-	25
Jun-26 3.40	0.01	-	-	-	37.37	-0.01	-	25
Jun-26 4.90	0.06	-	-	-	33.19	-0.05	-	27
Jun-26 5.50	0.12	-	-	-	31.51	-0.10	-	5
Jun-26 6.00	0.20	-	-	-	30.12	-0.15	-	20,000
Dec-26 5.25	0.16	-	-	-	29.90	-0.11	-	75
Dec-27 3.50	0.06	-	-	-	30.66	-0.03	-	1
Dec-27 4.20	0.12	-	-	-	29.20	-0.07	-	1
Dec-27 5.50	0.34	-	-	-	26.49	-0.18	-	160
Dec-27 5.75	0.40	-	-	-	25.97	-0.21	-	1
Dec-27 6.00	0.47	-	-	-	25.45	-0.24	-	150
Dec-27 6.75	0.72	-	-	-	23.89	-0.34	-	290
Dec-28 4.50	0.29	-	-	-	28.73	-0.13	-	15,000
Dec-29 5.00	0.57	-	-	-	28.19	-0.20	-	16,000

	Previous Close	32.20		29/07/25
	CELLNEX Close	31.15		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.15	0.23	0.23	0.23	26.21	0.17	3	3
Aug-25 34.00	0.05	-	-	-	26.05	0.07	-	3
Aug-25 35.00	0.01	-	-	-	25.89	0.02	-	1,234
Aug-25 37.00	-	-	-	-	25.57	-	-	1
Sep-25 30.00	1.92	-	-	-	25.98	0.68	-	19
Sep-25 32.00	0.85	0.90	0.90	0.90	25.12	0.42	1	1
Sep-25 33.00	0.53	0.55	0.55	0.55	24.93	0.30	1	1
Sep-25 34.00	0.31	-	-	-	24.75	0.20	-	13
Sep-25 35.00	0.17	-	-	-	24.57	0.12	-	1
Sep-25 36.00	0.08	-	-	-	24.39	0.07	-	736
Sep-25 37.00	0.04	-	-	-	24.21	0.04	-	857
Sep-25 38.00	0.02	-	-	-	24.02	0.02	-	6
Sep-25 39.00	0.01	-	-	-	23.84	0.01	-	102
Sep-25 40.00	-	-	-	-	23.66	-	-	24
Oct-25 37.00	0.12	-	-	-	24.06	0.08	-	722
Dec-25 32.00	1.66	-	-	-	24.89	0.48	-	4
Dec-25 33.00	1.27	-	-	-	24.68	0.40	-	340
Dec-25 34.00	0.94	-	-	-	24.48	0.32	-	50
Dec-25 35.00	0.69	-	-	-	24.28	0.26	-	25
Dec-25 36.00	0.50	-	-	-	24.07	0.20	-	25
Dec-25 37.00	0.34	0.40	0.40	0.40	23.87	0.15	10	10
Dec-25 40.00	0.10	-	-	-	23.26	0.05	-	50
Dec-25 41.00	0.06	-	-	-	23.06	0.04	-	25
Dec-25 42.00	0.04	-	-	-	22.85	0.02	-	1,000
Dec-25 45.00	0.01	-	-	-	22.24	0.01	-	1,850
Dec-25 49.00	-	-	-	-	21.43	-	-	10
Mar-26 33.00	1.90	-	-	-	25.30	0.45	-	1
Mar-26 36.00	0.99	-	-	-	24.60	0.28	-	2
Mar-26 37.00	0.76	-	-	-	24.36	0.23	-	1
Mar-26 42.00	0.18	-	-	-	23.19	0.07	-	3
Jun-26 36.00	1.47	-	-	-	25.75	0.34	-	25
Jun-26 46.00	0.14	-	-	-	23.29	0.05	-	25
Sep-26 34.00	2.55	-	-	-	26.98	0.45	-	25
Sep-26 35.00	2.21	-	-	-	26.74	0.41	-	25
Sep-26 36.00	1.87	-	-	-	26.51	0.37	-	25
Sep-26 37.00	1.62	-	-	-	26.27	0.33	-	25
Sep-26 38.00	1.38	-	-	-	26.04	0.29	-	25
Sep-26 39.00	1.14	-	-	-	25.80	0.26	-	25
Sep-26 40.00	0.98	-	-	-	25.57	0.23	-	25
Dec-26 28.00	5.98	-	-	-	30.37	0.70	-	75
Dec-26 29.00	5.40	-	-	-	29.91	0.66	-	50
Dec-26 30.00	4.82	-	-	-	29.45	0.62	-	125
Dec-26 31.00	4.31	-	-	-	28.99	0.59	-	100
Dec-26 32.00	3.86	-	-	-	28.70	0.55	-	125
Dec-26 33.00	3.41	-	-	-	28.44	0.51	-	100
Dec-26 34.00	3.03	-	-	-	28.19	0.47	-	120
Dec-26 35.00	2.69	-	-	-	27.93	0.43	-	120
Dec-26 36.00	2.34	-	-	-	27.67	0.40	-	85
Dec-26 37.00	2.05	-	-	-	27.42	0.36	-	50
Dec-26 38.00	1.80	-	-	-	27.16	0.33	-	25
Dec-26 39.00	1.55	-	-	-	26.90	0.30	-	25
Dec-26 40.00	1.32	-	-	-	26.65	0.27	-	25
Dec-26 42.00	0.98	-	-	-	26.13	0.21	-	25
Dec-26 44.00	0.70	-	-	-	25.62	0.16	-	25
Dec-26 45.00	0.59	-	-	-	25.36	0.14	-	25
Dec-26 46.00	0.48	-	-	-	25.11	0.12	-	25
Mar-27 30.00	5.29	-	-	-	30.45	0.62	-	275
Mar-27 31.00	4.79	-	-	-	30.02	0.59	-	25
Jun-27 28.00	6.71	-	-	-	31.53	0.69	-	100
Jun-27 29.00	6.16	-	-	-	31.15	0.66	-	100
Jun-27 30.00	5.62	-	-	-	30.76	0.63	-	125
Jun-27 31.00	5.13	-	-	-	30.38	0.60	-	150
Jun-27 32.00	4.70	-	-	-	30.09	0.56	-	100
Jun-27 33.00	4.28	-	-	-	29.83	0.53	-	100
Jun-27 34.00	3.86	-	-	-	29.56	0.50	-	125
Jun-27 35.00	3.52	-	-	-	29.29	0.47	-	100
Jun-27 36.00	3.19	-	-	-	29.02	0.44	-	125
Jun-27 37.00	2.86	-	-	-	28.75	0.41	-	125
Jun-27 38.00	2.55	-	-	-	28.49	0.38	-	75
Jun-27 39.00	2.30	-	-	-	28.22	0.36	-	75
Jun-27 40.00	2.06	-	-	-	27.95	0.33	-	50
Jun-27 41.00	1.82	-	-	-	27.68	0.30	-	50
Jun-27 42.00	1.60	-	-	-	27.42	0.27	-	50
Jun-27 43.00	1.43	-	-	-	27.15	0.25	-	50
Jun-27 44.00	1.26	-	-	-	26.88	0.23	-	50
Jun-27 45.00	1.09	-	-	-	26.61	0.21	-	50
Jun-27 46.00	0.94	-	-	-	26.35	0.19	-	50
Jun-27 49.00	0.61	-	-	-	25.54	0.13	-	50
Jun-27 50.00	0.52	-	-	-	25.28	0.12	-	211
Dec-27 30.00	6.17	-	-	-	31.15	0.63	-	100
Dec-27 31.00	5.72	-	-	-	30.84	0.60	-	75
Dec-27 32.00	5.30	-	-	-	30.58	0.58	-	50
Dec-27 33.00	4.87	-	-	-	30.33	0.55	-	50
Dec-27 34.00	4.47	-	-	-	30.09	0.52	-	99
Dec-27 35.00	4.12	-	-	-	29.84	0.49	-	25
Dec-27 38.00	3.15	-	-	-	29.10	0.42	-	240
Dec-27 40.00	2.64	-	-	-	28.61	0.37	-	48
Dec-29 40.00	4.32	-	-	-	29.40	0.46	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	-	-	-	-	31.67	-	-	11
Aug-25 29.00	0.12	-	-	-	29.10	-0.12	-	1
Aug-25 30.00	0.30	0.35	0.35	0.35	28.24	-0.26	1	9
Aug-25 31.00	0.66	-	-	-	27.39	-0.45	-	262
Aug-25 32.00	1.23	-	-	-	27.12	-0.66	-	8
Sep-25 22.00	-	-	-	-	31.34	-	-	425
Sep-25 23.00	-	-	-	-	30.72	-	-	25
Sep-25 26.00	0.06	-	-	-	28.86	-0.04	-	2
Sep-25 28.00	0.24	0.17	0.17	0.17	27.62	-0.14	1	53
Sep-25 29.00	0.43	0.44	0.44	0.35	26.99	-0.22	7	52
Sep-25 30.00	0.71	-	-	-	26.37	-0.33	-	6
Sep-25 31.00	1.10	-	-	-	25.75	-0.45	-	25
Sep-25 32.00	1.64	-	-	-	25.51	-0.58	-	15
Sep-25 33.00	2.32	-	-	-	25.32	-0.71	-	15
Sep-25 35.00	3.96	-	-	-	24.96	-0.89	-	14
Sep-25 36.00	4.89	-	-	-	24.78	-0.94	-	4
Dec-25 22.00	0.07	-	-	-	30.99	-0.03	-	610
Dec-25 23.00	0.12	-	-	-	30.42	-0.04	-	105
Dec-25 25.00	0.27	-	-	-	29.29	-0.09	-	2,608
Dec-25 26.00	0.41	-	-	-	28.72	-0.13	-	75
Dec-25 27.00	0.58	-	-	-	28.15	-0.18	-	50
Dec-25 28.00	0.80	-	-	-	27.59	-0.23	-	70
Dec-25 29.00	1.09	-	-	-	27.02	-0.30	-	76
Dec-25 30.00	1.44	-	-	-	26.45	-0.37	-	10,542
Dec-25 31.00	1.85	-	-	-	25.89	-0.44	-	3
Dec-25 33.00	3.00	-	-	-	25.42	-0.60	-	78
Dec-25 34.00	3.66	-	-	-	25.22	-0.68	-	14
Mar-26 22.00	0.20	-	-	-	30.48	-0.06	-	725
Mar-26 23.00	0.29	-	-	-	29.94	-0.08	-	175
Mar-26 24.00	0.40	-	-	-	29.39	-0.10	-	25
Mar-26 27.00	0.95	-	-	-	27.75	-0.21	-	25
Mar-26 28.00	1.22	-	-	-	27.21	-0.26	-	65
Mar-26 29.00	1.53	-	-	-	26.66	-0.32	-	50
Mar-26 30.00	1.91	-	-	-	26.12	-0.37	-	20
Mar-26 31.00	2.32	-	-	-	25.57	-0.44	-	81
Mar-26 35.00	4.76	-	-	-	24.58	-0.68	-	1
Mar-26 36.00	5.52	-	-	-	24.35	-0.74	-	10
Jun-26 23.00	0.51	-	-	-	29.39	-0.11	-	135
Jun-26 24.00	0.66	-	-	-	28.87	-0.14	-	300
Jun-26 27.00	1.33	-	-	-	27.33	-0.24	-	25
Jun-26 31.00	2.80	-	-	-	25.28	-0.44	-	82
Jun-26 32.00	3.33	-	-	-	24.99	-0.49	-	155
Jun-26 35.00	5.17	-	-	-	24.25	-0.65	-	1
Jun-26 36.00	5.90	-	-	-	24.01	-0.69	-	1
Sep-26 24.00	0.86	-	-	-	28.59	-0.15	-	225
Sep-26 27.00	1.61	-	-	-	27.15	-0.26	-	26
Sep-26 28.00	1.91	-	-	-	26.67	-0.30	-	25
Sep-26 29.00	2.28	-	-	-	26.19	-0.34	-	25
Dec-26 18.00	0.24	-	-	-	31.25	-0.05	-	2,000
Dec-26 23.00	0.90	-	-	-	28.95	-0.14	-	125
Dec-26 24.00	1.12	-	-	-	28.49	-0.17	-	475
Dec-26 25.00	1.34	-	-	-	28.03	-0.20	-	50
Dec-26 26.00	1.63	-	-	-	27.57	-0.24	-	75
Dec-26 27.00	1.94	-	-	-	27.11	-0.27	-	25
Dec-26 33.00	4.58	-	-	-	24.72	-0.52	-	25
Dec-26 34.00	5.22	-	-	-	24.47	-0.56	-	50
Dec-26 36.00	6.51	-	-	-	23.95	-0.65	-	25
Dec-26 38.00	7.96	-	-	-	23.44	-0.72	-	25
Dec-26 39.00	8.73	-	-	-	23.18	-0.76	-	50
Dec-26 40.00	9.54	-	-	-	22.93	-0.79	-	50
Mar-27 36.00	6.77	-	-	-	24.10	-0.63	-	25
Mar-27 37.00	7.48	-	-	-	23.83	-0.66	-	25
Mar-27 38.00	8.21	-	-	-	23.57	-0.70	-	25
Jun-27 24.00	1.51	-	-	-	28.17	-0.19	-	50
Jun-27 30.00	3.64	-	-	-	25.86	-0.39	-	25
Jun-27 31.00	4.14	-	-	-	25.48	-0.43	-	75
Jun-27 32.00	4.66	-	-	-	25.19	-0.46	-	50
Jun-27 33.00	5.18	-	-	-	24.93	-0.50	-	50
Jun-27 34.00	5.80	-	-	-	24.66	-0.54	-	100
Jun-27 35.00	6.42	-	-	-	24.39	-0.57	-	100
Jun-27 36.00	7.04	-	-	-	24.12	-0.61	-	125
Jun-27 37.00	7.73	-	-	-	23.85	-0.64	-	100
Jun-27 38.00	8.44	-	-	-	23.59	-0.68	-	100
Jun-27 39.00	9.16	-	-	-	23.32	-0.71	-	75
Jun-27 40.00	9.92	-	-	-	23.05	-0.74	-	100
Jun-27 41.00	10.71	-	-	-	22.78	-0.77	-	2
Sep-27 36.00	7.25	-	-	-	24.07	-0.60	-	25
Sep-27 37.00	7.91	-	-	-	23.79	-0.63	-	25
Dec-27 30.00	4.19	-	-	-	26.04	-0.39	-	75
Dec-27 31.00	4.70	-	-	-	25.73	-0.42	-	50
Dec-27 32.00	5.22	-	-	-	25.47	-0.45	-	25
Dec-27 33.00	5.73	-	-	-	25.22	-0.49	-	25
Dec-27 34.00	6.34	-	-	-	24.98	-0.52	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.15	0.20	0.20	0.20	26.21	0.17	10	10
Dec-25 31.00	2.13	-	-	-	25.15	0.55	-	25
Dec-25 33.00	1.26	-	-	-	24.68	0.40	-	25
Dec-25 34.00	0.94	-	-	-	24.48	0.32	-	25
Dec-25 35.00	0.69	-	-	-	24.28	0.26	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	1.10	-	-	-	25.75	-0.45	-	8
Sep-25 32.00	1.64	-	-	-	25.51	-0.58	-	8

	Previous Close	26.45		29/07/25
	CIE AUTOMOTIVE Close	26.85		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.20	-	-	-	23.98	0.81	-	1
Dec-25 19.00	8.03	-	-	-	28.43	0.98	-	24
Dec-25 24.00	3.52	-	-	-	24.34	0.80	-	1
Dec-25 25.00	2.76	-	-	-	23.52	0.73	-	3
Mar-26 27.00	1.50	-	-	-	18.65	0.53	-	8
Mar-26 29.00	0.71	-	-	-	17.93	0.32	-	10
Sep-26 28.00	1.53	-	-	-	19.17	0.45	-	1
Sep-26 29.00	1.16	-	-	-	18.93	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	-	-	-	-	20.11	-	-	1
Aug-25 24.00	-	-	-	-	18.82	-	-	5
Sep-25 20.00	-	-	-	-	29.31	-	-	10
Sep-25 22.00	0.02	-	-	-	27.18	-0.02	-	2
Sep-25 23.00	0.06	-	-	-	26.11	-0.05	-	3
Jun-26 25.00	1.07	-	-	-	18.50	-0.33	-	10

	Previous Close	5.81		29/07/25
	COLONIAL Close	5.76		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.00	0.04	-	-	-	24.17	0.23	-	10
Sep-25 5.50	0.38	-	-	-	25.66	0.71	-	1
Sep-25 6.00	0.13	-	-	-	25.03	0.36	-	100
Sep-25 6.25	0.06	-	-	-	24.77	0.21	-	10
Sep-25 6.50	0.03	-	-	-	24.51	0.11	-	5
Dec-25 4.90	0.95	-	-	-	23.76	0.89	-	143
Dec-25 6.25	0.16	-	-	-	22.69	0.33	-	30
Dec-25 6.50	0.10	-	-	-	22.50	0.23	-	100
Dec-25 6.75	0.06	-	-	-	22.32	0.16	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.04	-	-	-	23.50	-0.13	-	2
Sep-25 5.50	0.09	-	-	-	23.14	-0.27	-	10
Sep-25 5.75	0.19	-	-	-	22.77	-0.47	-	13
Sep-25 6.25	0.53	-	-	-	22.25	-0.82	-	5
Dec-25 5.00	0.05	-	-	-	21.24	-0.12	-	20
Dec-25 5.25	0.10	-	-	-	21.03	-0.21	-	22
Mar-26 5.00	0.07	-	-	-	18.72	-0.14	-	30

	Previous Close	17.20		29/07/25
	EBRO FOODS Close	17.08		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.17	-	-	-	14.23	0.90	-	2
Sep-25 16.50	0.75	-	-	-	13.77	0.77	-	3
Sep-25 20.00	-	-	-	-	10.68	-	-	1
Dec-25 17.00	0.58	-	-	-	13.63	0.54	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.50	0.02	-	-	-	11.88	-0.08	-	1
Sep-25 14.50	-	-	-	-	13.87	-	-	5
Sep-25 15.50	0.01	-	-	-	12.95	-0.02	-	1
Sep-25 16.50	0.09	-	-	-	12.03	-0.20	-	2
Sep-25 17.00	0.24	-	-	-	11.57	-0.43	-	5
Dec-25 14.50	0.02	-	-	-	14.39	-0.04	-	7
Dec-25 15.00	0.05	-	-	-	13.98	-0.07	-	1
Dec-25 15.50	0.10	-	-	-	13.58	-0.14	-	1
Dec-25 17.00	0.55	-	-	-	12.35	-0.51	-	1
Jun-26 16.00	0.48	-	-	-	13.64	-0.32	-	1

	Previous Close	13.16		29/07/25
	ENAGAS Close	13.12		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.00	0.24	-	-	-	15.12	0.62	-	1
Aug-25 13.50	0.04	-	-	-	14.09	0.18	-	3
Aug-25 14.00	-	-	-	-	13.16	0.01	-	5
Aug-25 15.00	-	-	-	-	11.30	-	-	25
Sep-25 13.50	0.18	-	-	-	16.23	0.35	-	25
Sep-25 14.00	0.06	-	-	-	15.34	0.15	-	92
Sep-25 14.50	0.01	-	-	-	14.45	0.04	-	3
Sep-25 15.00	-	-	-	-	13.56	0.01	-	12
Oct-25 13.50	0.29	0.25	0.25	0.25	17.30	0.40	5	10
Dec-25 10.00	3.21	-	-	-	27.02	0.97	-	5
Dec-25 11.00	2.27	-	-	-	24.25	0.91	-	4
Dec-25 12.00	1.40	-	-	-	21.48	0.80	-	3
Dec-25 12.50	1.02	-	-	-	20.09	0.70	-	4
Dec-25 13.00	0.68	-	-	-	18.71	0.58	-	45
Dec-25 13.50	0.42	-	-	-	17.73	0.44	-	305
Dec-25 14.00	0.23	-	-	-	16.88	0.30	-	1,533
Dec-25 14.50	0.11	-	-	-	16.03	0.17	-	105
Dec-25 15.00	0.04	-	-	-	15.18	0.08	-	45
Dec-25 15.50	0.01	-	-	-	14.33	0.03	-	8
Dec-25 16.00	-	-	-	-	13.48	0.01	-	5
Dec-25 16.50	-	-	-	-	12.63	-	-	5
Mar-26 11.50	1.85	-	-	-	21.44	0.85	-	1
Mar-26 13.50	0.52	-	-	-	17.99	0.44	-	6
Mar-26 14.00	0.34	-	-	-	17.51	0.33	-	30
Mar-26 14.50	0.21	-	-	-	17.02	0.23	-	211
Mar-26 15.00	0.12	-	-	-	16.54	0.15	-	5
Mar-26 15.50	0.06	-	-	-	16.06	0.09	-	387
Jun-26 10.50	2.75	-	-	-	21.61	0.93	-	1
Jun-26 12.00	1.50	-	-	-	19.55	0.74	-	1
Jun-26 13.00	0.87	-	-	-	18.18	0.55	-	10
Jun-26 14.00	0.45	-	-	-	17.41	0.35	-	13
Jun-26 14.50	0.31	-	-	-	17.07	0.27	-	7
Jun-26 15.50	0.13	-	-	-	16.38	0.14	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.02	-	-	-	16.14	-0.08	-	1
Aug-25 13.00	0.11	0.15	0.15	0.15	14.76	-0.38	2	13
Aug-25 13.50	0.41	0.43	0.43	0.43	13.73	-0.83	1	16
Sep-25 9.75	-	-	-	-	24.12	-	-	3
Sep-25 10.00	-	-	-	-	23.38	-	-	1
Sep-25 10.50	-	-	-	-	21.92	-	-	11
Sep-25 11.00	-	-	-	-	20.46	-0.01	-	136
Sep-25 11.50	0.01	-	-	-	19.00	-0.03	-	281
Sep-25 12.00	0.03	-	-	-	17.54	-0.08	-	31
Sep-25 12.50	0.09	0.10	0.10	0.09	16.08	-0.20	5	69
Sep-25 13.00	0.22	-	-	-	14.62	-0.41	-	144
Sep-25 13.50	0.49	-	-	-	13.60	-0.70	-	97
Sep-25 14.00	0.89	-	-	-	12.71	-0.93	-	28
Sep-25 14.50	1.39	-	-	-	11.82	-1.00	1	-
Oct-25 12.50	0.14	0.17	0.17	0.17	16.21	-0.24	1	1
Oct-25 13.00	0.29	-	-	-	14.75	-0.42	-	1
Dec-25 10.00	0.02	-	-	-	20.69	-0.02	-	29
Dec-25 10.50	0.03	-	-	-	19.30	-0.04	-	30
Dec-25 11.00	0.05	-	-	-	17.92	-0.08	-	68
Dec-25 11.50	0.10	-	-	-	16.53	-0.14	-	161
Dec-25 12.00	0.17	-	-	-	15.15	-0.23	-	550
Dec-25 12.50	0.30	-	-	-	13.76	-0.37	-	124
Dec-25 13.00	0.50	-	-	-	12.38	-0.56	-	111
Dec-25 13.50	0.81	0.86	0.86	0.86	11.40	-0.76	1	20
Dec-25 14.00	1.22	-	-	-	10.55	-0.91	-	1,500
Dec-25 14.50	1.68	-	-	-	9.70	-0.98	-	172
Dec-25 15.00	2.18	-	-	-	8.85	-1.00	-	1
Dec-25 15.50	2.67	-	-	-	8.00	-1.00	-	1
Dec-25 16.50	3.66	-	-	-	6.30	-1.00	-	150
Mar-26 11.00	0.16	-	-	-	19.80	-0.14	-	4
Mar-26 11.50	0.25	-	-	-	18.85	-0.21	-	10
Mar-26 12.00	0.37	-	-	-	17.90	-0.29	-	8
Mar-26 12.50	0.53	-	-	-	16.94	-0.40	-	1
Mar-26 13.00	0.74	-	-	-	15.99	-0.52	-	197
Mar-26 13.50	1.03	-	-	-	15.40	-0.64	-	371
Mar-26 14.00	1.38	-	-	-	14.92	-0.76	-	178
Mar-26 19.00	6.15	-	-	-	10.09	-1.00	-	5
Jun-26 10.50	0.13	-	-	-	19.05	-0.11	-	1
Jun-26 11.00	0.20	-	-	-	18.36	-0.16	-	2
Jun-26 11.50	0.29	-	-	-	17.68	-0.22	-	1
Jun-26 12.00	0.42	-	-	-	16.99	-0.30	-	8
Jun-26 12.50	0.60	-	-	-	16.30	-0.40	-	35
Jun-26 13.00	0.82	-	-	-	15.62	-0.50	-	304
Jun-26 13.50	1.10	-	-	-	15.20	-0.62	-	394
Jun-26 14.00	1.44	-	-	-	14.85	-0.72	-	2
Sep-26 10.00	0.16	-	-	-	18.48	-0.12	-	2
Sep-26 13.00	1.17	-	-	-	15.27	-0.60	-	193
Sep-26 14.00	1.87	-	-	-	14.66	-0.77	-	1
Dec-26 14.00	2.14	-	-	-	14.58	-0.79	-	3
Mar-27 14.00	2.18	-	-	-	14.51	-0.77	-	175
Dec-27 11.00	0.89	-	-	-	15.22	-0.42	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.20	-	-	-	20.17	0.89	-	50
Sep-25 13.00	0.42	-	-	-	17.25	0.58	-	15
Sep-25 14.00	0.06	-	-	-	15.34	0.15	-	5
Dec-25 12.50	0.80	-	-	-	20.09	0.60	-	50
Dec-25 13.00	0.52	-	-	-	18.71	0.47	-	52
Dec-25 13.50	0.30	-	-	-	17.73	0.34	-	10
Mar-26 13.00	0.70	-	-	-	18.58	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	20.46	-0.01	-	3
Sep-25 11.50	0.01	-	-	-	19.00	-0.03	-	10
Sep-25 12.50	0.09	-	-	-	16.08	-0.19	-	4
Sep-25 13.00	0.22	0.26	0.26	0.26	14.62	-0.41	1	1
Sep-25 13.50	0.48	-	-	-	13.60	-0.68	-	15
Sep-25 14.00	0.88	-	-	-	12.71	-0.90	-	10
Dec-25 10.50	0.03	-	-	-	19.30	-0.04	-	40
Dec-25 11.00	0.05	-	-	-	17.92	-0.08	-	5
Dec-25 13.50	0.81	-	-	-	11.40	-0.75	-	2
Dec-25 14.50	1.68	-	-	-	9.70	-0.97	-	50
Mar-26 12.50	0.51	-	-	-	16.94	-0.38	-	25
Mar-26 13.00	0.72	-	-	-	15.99	-0.50	-	5
Jun-26 12.50	0.58	-	-	-	16.30	-0.38	-	25
Jun-26 14.50	1.75	-	-	-	14.51	-0.76	-	8

	Previous Close	2.84		29/07/25
	ENCE Close	2.80		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.08	-	-	-	23.13	0.45	-	4
Dec-25 2.80	0.13	-	-	-	23.65	0.48	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.12	-	-	-	23.41	-0.56	-	1
Sep-25 3.00	0.27	0.22	0.22	0.22	23.29	-0.83	5	6

	Previous Close	25.54		29/07/25
	ENDESA Close	25.24		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.13	0.09	0.09	0.09	17.92	0.24	1	2
Aug-25 27.00	0.01	-	-	-	16.86	0.04	-	12
Aug-25 28.00	-	-	-	-	15.80	-	-	157
Sep-25 22.00	3.35	-	-	-	23.32	0.95	-	3
Sep-25 26.00	0.42	-	-	-	18.39	0.36	-	11
Sep-25 27.00	0.15	0.10	0.10	0.10	17.24	0.17	1	18
Sep-25 28.00	0.03	0.08	0.08	0.08	16.09	0.05	1	6
Sep-25 29.00	-	-	-	-	14.94	0.01	-	4
Oct-25 25.00	1.12	0.69	0.69	0.69	19.76	0.58	1	1
Dec-25 19.00	6.43	-	-	-	25.39	0.97	-	2
Dec-25 25.00	1.43	-	-	-	19.13	0.58	-	3
Dec-25 26.00	0.92	-	-	-	18.38	0.45	-	3
Dec-25 27.00	0.54	-	-	-	17.72	0.31	-	10
Dec-25 28.00	0.29	-	-	-	17.06	0.20	-	2
Dec-25 29.00	0.13	-	-	-	16.40	0.11	-	3
Mar-26 26.00	1.11	-	-	-	18.44	0.45	-	100
Mar-26 27.00	0.73	-	-	-	17.95	0.34	-	1
Mar-26 29.00	0.26	-	-	-	16.97	0.16	-	10
Mar-26 30.00	0.14	0.17	0.17	0.17	16.48	0.10	1	1
Jun-26 23.00	3.19	-	-	-	21.07	0.73	-	67
Jun-26 25.00	1.89	-	-	-	19.28	0.56	-	3
Jun-26 26.00	1.39	-	-	-	18.72	0.47	-	10
Jun-26 27.00	1.01	-	-	-	18.27	0.38	-	10
Jun-26 28.00	0.71	-	-	-	17.82	0.29	-	1
Jun-26 29.00	0.47	-	-	-	17.37	0.22	-	3
Jun-26 30.00	0.30	-	-	-	16.92	0.15	-	1
Jun-26 32.00	0.10	-	-	-	16.02	0.06	-	1
Sep-26 24.00	2.57	-	-	-	20.80	0.64	-	1
Dec-26 24.00	2.79	-	-	-	21.45	0.63	-	2
Dec-26 25.00	2.22	-	-	-	20.56	0.55	-	5
Jun-27 25.00	2.49	-	-	-	21.25	0.55	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.34	0.33	0.33	0.33	20.86	-0.40	2	5
Aug-25 26.00	0.91	-	-	-	19.76	-0.75	-	2
Aug-25 27.00	1.77	-	-	-	18.70	-0.96	-	1
Sep-25 14.00	-	-	-	-	32.78	-	-	11
Sep-25 15.00	-	-	-	-	31.53	-	-	2
Sep-25 17.00	-	-	-	-	29.02	-	-	15
Sep-25 18.00	-	-	-	-	27.76	-	-	141
Sep-25 18.50	-	-	-	-	27.14	-	-	15
Sep-25 19.00	-	-	-	-	26.51	-	-	15
Sep-25 19.50	-	-	-	-	25.88	-	-	142
Sep-25 20.00	-	-	-	-	25.25	-0.01	-	45
Sep-25 21.00	0.01	-	-	-	24.00	-0.02	-	10
Sep-25 23.00	0.11	-	-	-	21.49	-0.11	-	6
Sep-25 24.00	0.28	0.30	0.42	0.30	20.24	-0.23	6	5
Sep-25 25.00	0.58	0.80	0.80	0.80	18.98	-0.42	5	15
Sep-25 26.00	1.10	-	-	-	17.81	-0.65	-	5
Sep-25 27.00	1.84	-	-	-	16.66	-0.86	-	5
Oct-25 25.00	0.72	-	-	-	18.61	-0.43	-	1
Dec-25 16.00	-	-	-	-	28.02	-	-	2
Dec-25 18.00	0.02	-	-	-	25.93	-0.01	-	1
Dec-25 20.00	0.08	-	-	-	23.85	-0.05	-	60
Dec-25 21.00	0.14	-	-	-	22.80	-0.08	-	10
Dec-25 22.00	0.24	-	-	-	21.76	-0.13	-	1
Dec-25 24.00	0.64	-	-	-	19.67	-0.30	-	211
Dec-25 25.00	0.99	-	-	-	18.63	-0.43	-	2
Mar-26 16.00	0.02	-	-	-	25.96	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.53	-0.02	-	150
Mar-26 17.00	0.04	-	-	-	25.10	-0.02	-	148
Mar-26 18.00	0.08	-	-	-	24.25	-0.04	-	1
Mar-26 20.00	0.21	-	-	-	22.53	-0.09	-	1
Mar-26 24.00	1.05	-	-	-	19.09	-0.37	-	20
Mar-26 25.00	1.46	-	-	-	18.24	-0.48	-	5
Mar-26 28.00	3.40	-	-	-	16.68	-0.79	-	10
Jun-26 23.00	0.93	-	-	-	19.63	-0.29	-	4
Jun-26 24.00	1.24	-	-	-	18.73	-0.37	-	2
Dec-26 19.00	0.48	-	-	-	22.21	-0.14	-	15
Dec-26 26.00	2.78	-	-	-	16.24	-0.60	-	18
Jun-27 15.50	0.25	-	-	-	23.80	-0.06	-	5
Dec-27 25.00	3.01	-	-	-	15.18	-0.57	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	8.29	-	-	-	29.60	1.00	-	20
Sep-25 22.00	3.35	2.85	2.85	2.85	23.32	0.95	10	-
Sep-25 28.00	0.03	-	-	-	16.09	0.05	-	5
Dec-25 23.00	2.83	-	-	-	21.22	0.79	-	20
Dec-25 29.00	0.14	-	-	-	16.40	0.11	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.90	-	-	-	19.76	-0.74	-	2
Aug-25 27.00	1.76	-	-	-	18.70	-0.95	-	25
Sep-25 23.00	0.12	-	-	-	21.49	-0.11	-	10
Sep-25 26.00	1.09	-	-	-	17.81	-0.64	-	20
Dec-25 26.00	1.45	-	-	-	17.88	-0.55	-	20

	Previous Close	11.40		29/07/25
	FCC Close	11.34		29/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.73	-	-	-	28.00	-0.28	-	257
Dec-26 10.00	0.94	-	-	-	27.79	-0.34	-	250
Dec-26 10.50	1.17	-	-	-	27.59	-0.39	-	482
Mar-27 11.00	1.54	-	-	-	27.51	-0.44	-	224
Jun-27 12.00	2.21	-	-	-	27.10	-0.54	-	417

	Previous Close	15.14		29/07/25
	FCC INM Close	15.06		29/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.25	-	-	-	30.12	-0.24	-	11
Mar-26 12.50	0.40	-	-	-	30.28	-0.18	-	205

	Previous Close	45.09		29/07/25
	FERROVIAL Close	45.53		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	1.19	-	-	-	22.42	0.61	-	2
Aug-25 46.00	0.68	-	-	-	21.99	0.43	-	15
Aug-25 47.00	0.34	-	-	-	21.89	0.27	1,000	1,000
Aug-25 48.00	0.15	-	-	-	21.79	0.14	-	10
Aug-25 49.00	0.06	-	-	-	21.70	0.06	-	1
Sep-25 35.00	10.64	-	-	-	27.57	1.00	-	25
Sep-25 38.00	7.68	-	-	-	25.66	0.97	-	25
Sep-25 39.00	6.72	-	-	-	25.02	0.96	-	25
Sep-25 40.00	5.78	-	-	-	24.38	0.93	-	25
Sep-25 45.00	1.81	-	-	-	21.20	0.59	-	250
Sep-25 47.00	0.89	-	-	-	20.74	0.37	-	10
Sep-25 48.00	0.59	0.38	0.38	0.38	20.66	0.28	1	25
Sep-25 49.00	0.37	-	-	-	20.58	0.19	-	2
Sep-25 52.00	0.07	-	-	-	20.34	0.05	-	2
Dec-25 45.00	2.68	-	-	-	21.10	0.57	-	10
Mar-26 41.00	5.97	-	-	-	22.70	0.76	-	1
Mar-26 44.00	3.97	-	-	-	21.38	0.62	-	1
Mar-26 45.00	3.36	-	-	-	20.94	0.57	-	25
Mar-26 47.00	2.42	-	-	-	20.55	0.46	-	1,500
Jun-26 45.00	3.95	-	-	-	21.23	0.58	-	1
Jun-26 52.00	1.38	-	-	-	20.17	0.28	-	3,000
Dec-26 52.00	2.13	-	-	-	20.39	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.00	0.31	-	-	-	22.74	-0.23	-	3
Aug-25 46.00	1.09	-	-	-	21.57	-0.57	-	3
Sep-25 34.00	-	-	-	-	27.86	-	-	2
Sep-25 35.00	0.01	-	-	-	27.23	-	-	25
Sep-25 39.00	0.07	-	-	-	24.68	-0.04	-	25
Sep-25 40.00	0.12	-	-	-	24.04	-0.07	-	250
Sep-25 42.00	0.34	-	-	-	22.77	-0.16	-	2
Sep-25 43.00	0.53	-	-	-	22.13	-0.23	-	10
Sep-25 44.00	0.79	-	-	-	21.49	-0.31	-	1
Dec-25 29.00	0.02	-	-	-	29.27	-0.01	-	25
Dec-25 31.00	0.04	-	-	-	28.15	-0.01	-	25
Dec-25 32.00	0.05	-	-	-	27.60	-0.02	-	25
Dec-25 33.00	0.08	-	-	-	27.04	-0.02	-	25
Dec-25 34.00	0.10	-	-	-	26.49	-0.03	-	25
Dec-25 35.00	0.15	-	-	-	25.93	-0.05	-	25
Dec-25 36.00	0.20	-	-	-	25.37	-0.06	-	26
Dec-25 37.00	0.28	-	-	-	24.82	-0.08	-	75
Dec-25 38.00	0.37	-	-	-	24.26	-0.10	-	25
Dec-25 39.00	0.50	-	-	-	23.70	-0.14	-	30
Dec-25 40.00	0.64	-	-	-	23.15	-0.17	-	1
Dec-25 45.00	2.08	-	-	-	20.36	-0.45	-	25
Mar-26 30.00	0.08	-	-	-	27.10	-0.02	-	25
Mar-26 31.00	0.11	-	-	-	26.66	-0.03	-	25
Mar-26 32.00	0.15	-	-	-	26.22	-0.04	-	25
Mar-26 33.00	0.20	-	-	-	25.78	-0.05	-	25
Mar-26 35.00	0.35	-	-	-	24.91	-0.08	-	1,500
Mar-26 36.00	0.43	-	-	-	24.47	-0.10	-	73
Mar-26 38.00	0.70	-	-	-	23.59	-0.14	-	2
Mar-26 39.00	0.87	-	-	-	23.15	-0.18	-	25
Mar-27 45.00	4.18	-	-	-	19.97	-0.43	-	25
Dec-27 35.00	1.62	-	-	-	22.20	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	6.97	-	-	-	24.44	0.85	-	25
Dec-25 43.00	3.88	-	-	-	22.22	0.68	-	25
Dec-25 45.00	2.63	-	-	-	21.10	0.55	-	25
Mar-26 40.00	6.72	-	-	-	23.14	0.78	-	25
Mar-26 45.00	3.37	-	-	-	20.94	0.56	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	2.55	-	-	-	20.03	-0.51	-	25

	Previous Close	22.98		29/07/25
	FLUIDRA Close	23.24		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.24	-	-	-	22.68	0.22	-	5
Dec-25 23.00	1.45	-	-	-	22.61	0.58	-	5
Mar-26 26.00	0.76	-	-	-	23.14	0.30	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.06	-	-	-	26.30	-0.06	-	25

	Previous Close	12.44		29/07/25
	GRIFOLS Close	12.40		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	3.16	-	-	-	56.08	0.99	-	5
Aug-25 10.00	2.42	-	-	-	53.26	0.97	-	5
Aug-25 11.00	1.49	-	-	-	49.50	0.88	-	187
Aug-25 11.50	1.08	-	-	-	47.62	0.78	-	25
Aug-25 12.00	0.72	0.72	0.72	0.72	45.74	0.65	2	7
Aug-25 12.50	0.43	0.55	0.58	0.55	44.10	0.49	6	5
Aug-25 13.00	0.24	0.35	0.35	0.35	43.42	0.33	6	28
Aug-25 13.50	0.12	-	-	-	42.75	0.19	-	3
Aug-25 14.00	0.05	-	-	-	42.08	0.10	-	2
Sep-25 7.75	4.68	-	-	-	53.24	0.99	-	8
Sep-25 8.50	3.94	-	-	-	50.78	0.98	-	5
Sep-25 9.00	3.46	-	-	-	49.14	0.97	-	1,800
Sep-25 9.25	3.22	-	-	-	48.32	0.96	-	5
Sep-25 10.00	2.53	-	-	-	45.86	0.91	-	45
Sep-25 10.50	2.09	-	-	-	44.22	0.86	-	52
Sep-25 11.00	1.68	-	-	-	42.58	0.80	-	43
Sep-25 11.50	1.30	-	-	-	40.94	0.72	-	9
Sep-25 12.00	0.96	-	-	-	39.30	0.62	-	4
Sep-25 12.50	0.68	-	-	-	37.86	0.51	-	13
Sep-25 13.00	0.47	-	-	-	37.20	0.40	-	25
Sep-25 14.00	0.19	-	-	-	35.88	0.21	-	50
Oct-25 12.50	0.83	0.75	0.75	0.75	36.58	0.53	5	5
Oct-25 13.50	0.43	0.43	0.43	0.43	35.26	0.34	2	2
Oct-25 14.50	0.20	-	-	-	33.94	0.19	-	1
Dec-25 8.00	4.57	4.58	4.58	4.58	50.07	0.94	5	48
Dec-25 8.50	4.12	-	-	-	48.58	0.92	-	25
Dec-25 8.75	3.89	-	-	-	47.83	0.91	-	5
Dec-25 9.00	3.68	-	-	-	47.09	0.90	-	32
Dec-25 9.25	3.47	-	-	-	46.34	0.88	-	25
Dec-25 9.50	3.25	-	-	-	45.59	0.86	-	25
Dec-25 9.75	3.04	-	-	-	44.85	0.85	-	1
Dec-25 10.00	2.85	-	-	-	44.10	0.83	-	105
Dec-25 11.00	2.09	-	-	-	41.12	0.73	-	84
Dec-25 11.50	1.74	-	-	-	39.63	0.68	-	32
Dec-25 12.00	1.43	-	-	-	38.13	0.61	-	64
Dec-25 12.50	1.14	-	-	-	36.81	0.55	-	25
Dec-25 13.00	0.92	-	-	-	36.18	0.48	-	6
Dec-25 13.50	0.72	-	-	-	35.55	0.41	-	17
Dec-25 14.00	0.55	-	-	-	34.92	0.34	-	50
Dec-25 14.50	0.42	-	-	-	34.29	0.28	-	1
Dec-25 15.00	0.31	-	-	-	33.66	0.22	-	10
Dec-25 20.00	-	-	-	-	27.34	-	-	2
Mar-26 7.00	5.58	-	-	-	47.12	0.96	-	2
Mar-26 8.00	4.68	-	-	-	44.67	0.92	-	68
Mar-26 8.25	4.45	-	-	-	44.06	0.91	-	4
Mar-26 8.50	4.24	-	-	-	43.45	0.90	-	27
Mar-26 8.75	4.03	-	-	-	42.84	0.89	-	25
Mar-26 9.50	3.41	-	-	-	41.00	0.84	-	3
Mar-26 10.50	2.64	-	-	-	38.56	0.77	-	4
Mar-26 11.00	2.29	-	-	-	37.33	0.72	-	3
Mar-26 11.50	1.95	-	-	-	36.11	0.67	-	75
Mar-26 12.00	1.65	-	-	-	34.89	0.62	-	100
Mar-26 12.50	1.37	-	-	-	33.81	0.56	-	100
Mar-26 13.00	1.14	-	-	-	33.31	0.50	-	88
Mar-26 14.00	0.77	-	-	-	32.32	0.39	-	25
Mar-26 15.00	0.49	-	-	-	31.32	0.28	-	5
Jun-26 9.50	3.59	-	-	-	39.86	0.83	-	3
Jun-26 10.50	2.86	-	-	-	37.76	0.75	-	7
Jun-26 12.00	1.90	-	-	-	34.62	0.62	-	1
Jun-26 12.50	1.62	-	-	-	33.71	0.57	-	1
Jun-26 13.00	1.41	-	-	-	33.34	0.52	-	5
Jun-26 14.50	0.86	-	-	-	32.26	0.38	-	25
Jun-26 15.00	0.72	-	-	-	31.89	0.34	-	25
Sep-26 8.25	4.73	-	-	-	42.55	0.88	-	1
Sep-26 8.50	4.53	-	-	-	42.08	0.87	-	1
Sep-26 12.50	1.89	-	-	-	34.69	0.59	-	25
Dec-26 6.00	6.71	-	-	-	46.25	0.95	-	10
Dec-26 11.50	2.65	-	-	-	36.64	0.67	-	20
Dec-26 13.50	1.69	-	-	-	34.63	0.52	-	25
Dec-26 14.00	1.50	-	-	-	34.42	0.48	-	25
Dec-26 14.50	1.35	-	-	-	34.22	0.45	-	25
Dec-26 15.00	1.20	-	-	-	34.02	0.41	-	25
Dec-26 17.00	0.72	-	-	-	33.22	0.29	-	25
Dec-26 17.50	0.63	-	-	-	33.01	0.26	-	25
Mar-27 9.25	4.21	-	-	-	40.19	0.81	-	10
Dec-27 8.25	5.20	-	-	-	40.97	0.84	-	1
Dec-27 8.75	4.86	-	-	-	40.26	0.82	-	15
Dec-28 15.50	2.02	-	-	-	32.32	0.49	-	3
Dec-28 16.50	1.74	-	-	-	32.08	0.45	-	2
Dec-28 17.50	1.52	-	-	-	31.84	0.41	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 8.25	-	-	-	-	60.01	-	-	1
Aug-25 9.00	-	-	-	-	57.19	-	-	11
Aug-25 9.25	-	-	-	-	56.24	-0.01	-	39
Aug-25 9.50	0.01	-	-	-	55.30	-0.01	-	75
Aug-25 9.75	0.01	-	-	-	54.36	-0.02	-	8
Aug-25 10.00	0.02	-	-	-	53.42	-0.03	-	66
Aug-25 10.50	0.04	-	-	-	51.54	-0.06	-	11
Aug-25 11.00	0.08	-	-	-	49.66	-0.12	-	35
Aug-25 11.50	0.17	-	-	-	47.78	-0.22	-	21
Aug-25 12.00	0.31	-	-	-	45.90	-0.35	-	35
Aug-25 12.50	0.53	0.54	0.58	0.54	44.26	-0.51	6	8
Aug-25 13.00	0.83	-	-	-	43.58	-0.67	-	10
Aug-25 13.50	1.21	-	-	-	42.91	-0.81	-	15
Sep-25 6.00	-	-	-	-	57.87	-	-	204
Sep-25 6.25	-	-	-	-	57.05	-	-	162
Sep-25 6.50	-	-	-	-	56.23	-	-	5
Sep-25 6.75	-	-	-	-	55.41	-	-	5
Sep-25 7.00	-	-	-	-	54.59	-	-	60
Sep-25 7.25	-	-	-	-	53.77	-	-	25
Sep-25 7.50	-	-	-	-	52.95	-	-	51
Sep-25 7.75	0.01	-	-	-	52.13	-0.01	-	44
Sep-25 8.00	0.01	-	-	-	51.31	-0.01	-	167
Sep-25 8.25	0.01	-	-	-	50.49	-0.01	-	30
Sep-25 8.50	0.01	-	-	-	49.67	-0.02	-	1
Sep-25 8.75	0.02	-	-	-	48.85	-0.02	-	1
Sep-25 9.00	0.03	-	-	-	48.03	-0.03	-	1,951
Sep-25 9.25	0.04	-	-	-	47.21	-0.04	-	66
Sep-25 9.50	0.05	-	-	-	46.39	-0.05	-	130
Sep-25 9.75	0.07	-	-	-	45.57	-0.07	-	103
Sep-25 10.00	0.09	-	-	-	44.75	-0.09	-	32
Sep-25 10.50	0.15	-	-	-	43.11	-0.13	-	50
Sep-25 11.00	0.23	-	-	-	41.47	-0.20	-	53
Sep-25 11.50	0.35	-	-	-	39.83	-0.28	-	161
Sep-25 12.00	0.51	0.50	0.50	0.50	38.19	-0.38	3	7
Sep-25 12.50	0.73	-	-	-	36.75	-0.49	-	50
Sep-25 13.00	1.02	-	-	-	36.09	-0.60	-	9
Sep-25 14.50	2.17	-	-	-	34.11	-0.88	-	1
Sep-25 18.50	6.10	-	-	-	28.85	-1.00	-	1
Oct-25 11.50	0.47	-	-	-	38.20	-0.30	-	5
Oct-25 12.50	0.85	-	-	-	35.24	-0.48	-	2
Dec-25 5.75	0.01	-	-	-	55.79	-0.01	-	202
Dec-25 6.00	0.02	-	-	-	55.05	-0.01	-	15
Dec-25 6.25	0.02	-	-	-	54.30	-0.01	-	105
Dec-25 6.50	0.03	-	-	-	53.55	-0.02	-	175
Dec-25 6.75	0.04	-	-	-	52.81	-0.02	-	27
Dec-25 7.00	0.05	-	-	-	52.06	-0.03	-	22
Dec-25 7.25	0.06	-	-	-	51.32	-0.03	-	39
Dec-25 7.50	0.07	-	-	-	50.57	-0.04	-	46
Dec-25 7.75	0.08	-	-	-	49.83	-0.05	-	60
Dec-25 8.00	0.10	-	-	-	49.08	-0.05	-	372
Dec-25 8.25	0.12	-	-	-	48.33	-0.06	-	4
Dec-25 8.50	0.14	-	-	-	47.59	-0.08	-	2,646
Dec-25 8.75	0.17	-	-	-	46.84	-0.09	-	5
Dec-25 9.00	0.20	-	-	-	46.10	-0.10	-	107
Dec-25 9.25	0.23	-	-	-	45.35	-0.12	-	61
Dec-25 9.50	0.27	-	-	-	44.60	-0.13	-	50
Dec-25 9.75	0.30	-	-	-	43.86	-0.15	-	2
Dec-25 10.00	0.35	-	-	-	43.11	-0.17	-	869
Dec-25 10.50	0.45	-	-	-	41.62	-0.21	-	13
Dec-25 11.00	0.58	-	-	-	40.13	-0.27	-	1
Dec-25 11.50	0.73	-	-	-	38.64	-0.32	-	95
Dec-25 12.00	0.91	-	-	-	37.14	-0.39	-	2
Dec-25 23.00	10.60	-	-	-	22.56	-1.00	-	2
Mar-26 5.75	0.04	-	-	-	51.86	-0.02	-	21
Mar-26 6.00	0.05	-	-	-	51.25	-0.02	-	21
Mar-26 7.00	0.11	-	-	-	48.80	-0.05	-	1
Mar-26 7.25	0.13	-	-	-	48.19	-0.05	-	25
Mar-26 7.50	0.15	-	-	-	47.58	-0.06	-	33
Mar-26 7.75	0.18	-	-	-	46.97	-0.07	-	25
Mar-26 8.00	0.20	-	-	-	46.35	-0.08	-	25
Mar-26 8.25	0.23	-	-	-	45.74	-0.09	-	300
Mar-26 8.50	0.27	-	-	-	45.13	-0.11	-	911
Mar-26 9.00	0.35	-	-	-	43.91	-0.13	-	297
Mar-26 9.25	0.39	-	-	-	43.30	-0.15	-	535
Mar-26 9.50	0.44	-	-	-	42.68	-0.16	-	1
Mar-26 9.75	0.49	-	-	-	42.07	-0.18	-	82
Mar-26 10.00	0.55	-	-	-	41.46	-0.20	-	25
Mar-26 12.00	1.18	-	-	-	36.57	-0.39	-	10
Mar-26 18.50	6.10	-	-	-	29.52	-0.99	-	6
Jun-26 5.75	0.08	-	-	-	50.52	-0.03	-	20
Jun-26 6.25	0.12	-	-	-	49.48	-0.04	-	5
Jun-26 8.00	0.33	-	-	-	45.81	-0.10	-	10
Jun-26 8.25	0.37	-	-	-	45.28	-0.12	-	299
Jun-26 9.25	0.57	-	-	-	43.18	-0.17	-	273
Jun-26 9.50	0.63	-	-	-	42.66	-0.19	-	23
Jun-26 10.50	0.90	-	-	-	40.56	-0.26	-	597
Jun-26 11.00	1.06	-	-	-	39.52	-0.29	-	1
Jun-26 12.50	1.66	-	-	-	36.51	-0.43	-	1
Sep-26 7.75	0.40	-	-	-	46.30	-0.11	-	1
Dec-26 6.00	0.23	-	-	-	49.14	-0.06	-	25
Dec-26 8.50	0.69	-	-	-	44.77	-0.16	-	750
Dec-26 10.00	1.12	-	-	-	42.15	-0.24	-	1,000
Jun-27 6.00	0.35	-	-	-	48.05	-0.07	-	20
Jun-27 12.50	2.44	-	-	-	38.04	-0.39	201	201
Dec-27 8.25	1.02	-	-	-	44.03	-0.16	-	1
Dec-27 8.75	1.19	-	-	-	43.32	-0.19	-	3
Jun-28 6.00	0.53	-	-	-	45.24	-0.09	-	25
Jun-28 8.25	1.13	-	-	-	42.28	-0.17	-	2
Dec-28 6.50	0.70	-	-	-	42.92	-0.11	-	25
Dec-28 7.00	0.84	-	-	-	42.31	-0.12	-	1
Dec-28 8.00	1.13	-	-	-	41.10	-0.16	-	4
Jun-29 8.50	1.36	-	-	-	39.06	-0.18	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.74	-	-	-	39.63	0.67	-	30
Jun-26 11.50	2.20	-	-	-	35.67	0.66	-	55
Dec-26 11.50	2.60	-	-	-	36.64	0.65	-	65
Jun-27 11.50	2.89	-	-	-	36.44	0.65	-	50
Dec-27 11.50	3.21	-	-	-	36.34	0.65	-	30
Jun-28 11.50	3.29	-	-	-	35.14	0.64	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	54.59	-	-	130
Sep-25 7.75	0.01	-	-	-	52.13	-0.01	-	100

	Previous Close	4.26		29/07/25
	IAG Close	4.27		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.00	0.31	-	-	-	39.24	0.79	-	1
Aug-25 4.10	0.24	-	-	-	38.78	0.70	-	3
Aug-25 4.20	0.18	-	-	-	38.33	0.59	-	3
Aug-25 4.30	0.13	-	-	-	38.00	0.48	-	1
Aug-25 4.50	0.06	-	-	-	37.85	0.28	-	10
Aug-25 4.60	0.04	-	-	-	37.77	0.19	-	3,000
Sep-25 1.90	2.37	-	-	-	45.23	1.00	-	10
Sep-25 3.00	1.27	-	-	-	40.33	1.00	-	6
Sep-25 3.10	1.17	-	-	-	39.88	0.99	-	3
Sep-25 3.20	1.08	-	-	-	39.44	0.99	-	20
Sep-25 3.50	0.79	-	-	-	38.10	0.94	-	1
Sep-25 3.60	0.70	-	-	-	37.66	0.91	-	26
Sep-25 3.80	0.53	-	-	-	36.77	0.83	-	3
Sep-25 3.90	0.45	-	-	-	36.32	0.78	-	11
Sep-25 4.00	0.38	-	-	-	35.87	0.71	-	14
Sep-25 4.10	0.31	-	-	-	35.43	0.65	-	36
Sep-25 4.20	0.25	-	-	-	34.98	0.57	-	27
Sep-25 4.30	0.20	-	-	-	34.67	0.50	-	1
Sep-25 4.40	0.16	-	-	-	34.60	0.43	-	25
Sep-25 4.50	0.13	-	-	-	34.53	0.36	-	15
Sep-25 4.70	0.07	-	-	-	34.38	0.24	-	1
Dec-25 1.30	2.97	-	-	-	48.28	1.00	-	2
Dec-25 2.50	1.77	-	-	-	43.12	0.99	-	1
Dec-25 2.90	1.39	-	-	-	41.40	0.96	-	10
Dec-25 3.00	1.29	-	-	-	40.97	0.94	-	217
Dec-25 3.10	1.20	-	-	-	40.54	0.92	-	22
Dec-25 3.30	1.03	-	-	-	39.68	0.88	-	6
Dec-25 3.40	0.95	-	-	-	39.25	0.85	-	55
Dec-25 3.50	0.87	-	-	-	38.82	0.83	-	4
Dec-25 3.60	0.79	-	-	-	38.39	0.79	-	26
Dec-25 3.80	0.65	-	-	-	37.53	0.73	-	25
Dec-25 3.90	0.58	-	-	-	37.10	0.69	-	6
Dec-25 4.00	0.52	-	-	-	36.67	0.65	-	10
Dec-25 4.10	0.47	-	-	-	36.24	0.61	-	8
Dec-25 4.20	0.41	-	-	-	35.81	0.57	-	2
Dec-25 4.30	0.36	-	-	-	35.48	0.53	-	3
Dec-25 4.40	0.32	-	-	-	35.35	0.49	-	32
Dec-25 4.50	0.28	-	-	-	35.22	0.45	-	24
Dec-25 5.00	0.14	-	-	-	34.56	0.27	-	3
Mar-26 2.80	1.51	-	-	-	39.71	0.93	-	4
Mar-26 2.90	1.42	-	-	-	39.37	0.92	-	1
Mar-26 3.00	1.34	-	-	-	39.02	0.90	-	4
Mar-26 3.10	1.26	-	-	-	38.68	0.88	-	3
Mar-26 3.50	0.95	-	-	-	37.30	0.79	-	2
Mar-26 3.90	0.68	-	-	-	35.93	0.68	-	5
Mar-26 4.00	0.62	-	-	-	35.58	0.65	-	2
Mar-26 4.20	0.51	-	-	-	34.90	0.58	-	1
Mar-26 4.40	0.42	-	-	-	34.45	0.52	-	6
Jun-26 2.20	2.08	-	-	-	40.19	0.98	-	25
Jun-26 3.00	1.39	-	-	-	38.00	0.88	-	1
Jun-26 3.80	0.82	-	-	-	35.81	0.70	-	4
Jun-26 4.00	0.71	-	-	-	35.27	0.65	-	2
Jun-26 4.10	0.65	-	-	-	34.99	0.62	-	5
Jun-26 4.40	0.51	-	-	-	34.28	0.54	-	2
Sep-26 2.30	1.99	-	-	-	38.99	0.97	-	1
Sep-26 2.60	1.72	-	-	-	38.35	0.94	-	10
Sep-26 3.00	1.39	-	-	-	37.51	0.88	-	1
Sep-26 3.80	0.85	-	-	-	35.82	0.70	-	5
Sep-26 4.00	0.74	-	-	-	35.40	0.65	-	5
Sep-26 4.90	0.36	-	-	-	33.55	0.42	-	10
Dec-26 2.90	1.49	-	-	-	36.71	0.88	-	3
Dec-26 3.00	1.41	-	-	-	36.54	0.87	-	14
Dec-26 3.30	1.19	-	-	-	36.02	0.81	-	1
Dec-26 3.50	1.07	-	-	-	35.68	0.76	-	1
Jun-27 2.00	2.28	-	-	-	35.75	0.98	-	2
Jun-27 2.20	2.09	-	-	-	35.51	0.96	-	25
Jun-27 2.30	2.01	-	-	-	35.39	0.95	-	25
Jun-27 2.40	1.92	-	-	-	35.28	0.94	-	25
Dec-27 2.00	2.28	-	-	-	34.78	0.99	-	25
Dec-27 2.10	2.18	-	-	-	34.69	0.98	-	25
Dec-27 2.20	2.09	-	-	-	34.60	0.97	-	25
Dec-27 2.30	2.00	-	-	-	34.50	0.96	-	25
Dec-27 2.40	1.92	-	-	-	34.41	0.94	-	25
Dec-27 3.70	1.04	-	-	-	33.19	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.20	-	-	-	-	42.72	-	-	4
Aug-25 3.30	-	-	-	-	42.27	-	-	5
Aug-25 3.40	-	-	-	-	41.81	-	-	50
Aug-25 3.50	-	-	-	-	41.36	-0.01	-	12
Aug-25 3.60	-	-	-	-	40.91	-0.02	-	4
Aug-25 4.00	0.04	-	-	-	39.10	-0.21	-	3,002
Aug-25 4.10	0.07	-	-	-	38.64	-0.30	-	10
Aug-25 4.20	0.11	-	-	-	38.19	-0.41	-	60
Aug-25 4.30	0.16	-	-	-	37.86	-0.52	-	5
Aug-25 4.40	0.22	-	-	-	37.79	-0.63	-	15
Sep-25 1.70	-	-	-	-	44.13	-	-	70
Sep-25 1.80	-	-	-	-	43.68	-	-	50
Sep-25 1.90	-	-	-	-	43.24	-	-	18
Sep-25 2.00	-	-	-	-	42.79	-	-	26
Sep-25 2.10	-	-	-	-	42.35	-	-	206
Sep-25 2.30	-	-	-	-	41.46	-	-	6
Sep-25 2.50	-	-	-	-	40.57	-	-	100
Sep-25 2.60	-	-	-	-	40.12	-	-	8
Sep-25 2.70	-	-	-	-	39.67	-	-	1
Sep-25 2.80	-	-	-	-	39.23	-	-	1
Sep-25 2.90	-	-	-	-	38.78	-	-	23
Sep-25 3.00	-	-	-	-	38.34	-0.01	-	104
Sep-25 3.10	-	-	-	-	37.89	-0.01	-	50
Sep-25 3.40	0.01	-	-	-	36.56	-0.05	-	27
Sep-25 3.50	0.02	-	-	-	36.11	-0.07	-	91
Sep-25 3.80	0.06	-	-	-	34.78	-0.18	-	21
Sep-25 3.90	0.08	-	-	-	34.33	-0.24	-	16
Sep-25 4.00	0.11	-	-	-	33.88	-0.30	-	10
Sep-25 4.10	0.15	-	-	-	33.44	-0.37	-	3
Sep-25 4.20	0.19	-	-	-	32.99	-0.44	-	1
Sep-25 4.30	0.24	-	-	-	32.68	-0.52	-	1
Dec-25 1.70	-	-	-	-	43.40	-	-	64
Dec-25 1.80	-	-	-	-	42.97	-	-	53
Dec-25 2.00	-	-	-	-	42.11	-	-	75
Dec-25 2.20	-	-	-	-	41.25	-	-	40
Dec-25 2.70	0.01	-	-	-	39.10	-0.02	-	500
Dec-25 3.00	0.03	-	-	-	37.81	-0.05	-	190
Dec-25 3.10	0.03	-	-	-	37.38	-0.07	-	2
Dec-25 3.30	0.06	-	-	-	36.52	-0.11	-	215
Dec-25 3.40	0.07	-	-	-	36.09	-0.13	-	133
Dec-25 3.50	0.09	-	-	-	35.66	-0.16	-	199
Dec-25 3.60	0.11	-	-	-	35.23	-0.19	-	114
Dec-25 3.70	0.14	-	-	-	34.80	-0.23	-	31
Dec-25 3.80	0.16	-	-	-	34.37	-0.26	-	44
Dec-25 3.90	0.20	-	-	-	33.94	-0.30	-	37
Dec-25 4.00	0.23	-	-	-	33.51	-0.34	-	82
Dec-25 4.10	0.27	-	-	-	33.08	-0.39	-	22
Dec-25 4.20	0.32	-	-	-	32.65	-0.43	-	27
Dec-25 4.30	0.37	-	-	-	32.32	-0.48	-	1
Dec-25 4.40	0.42	-	-	-	32.19	-0.53	-	100
Dec-25 4.50	0.48	-	-	-	32.06	-0.57	-	4
Dec-25 5.25	1.06	-	-	-	31.06	-0.85	-	2
Mar-26 2.00	-	-	-	-	40.22	-0.01	-	60
Mar-26 2.10	-	-	-	-	39.88	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.19	-0.02	-	30
Mar-26 2.90	0.05	-	-	-	37.13	-0.07	-	2
Mar-26 3.00	0.06	-	-	-	36.78	-0.09	-	23
Mar-26 3.10	0.07	-	-	-	36.44	-0.11	-	53
Mar-26 3.30	0.11	-	-	-	35.75	-0.15	-	50
Mar-26 3.40	0.13	-	-	-	35.41	-0.17	-	40
Mar-26 3.50	0.15	-	-	-	35.06	-0.20	-	41
Mar-26 3.80	0.24	-	-	-	34.03	-0.29	-	1
Mar-26 3.90	0.27	-	-	-	33.69	-0.32	-	7
Mar-26 4.00	0.32	-	-	-	33.34	-0.35	-	2
Mar-26 4.20	0.40	-	-	-	32.66	-0.42	-	2
Mar-26 4.40	0.51	-	-	-	32.21	-0.50	-	2
Jun-26 2.70	0.05	-	-	-	36.25	-0.06	-	10
Jun-26 2.80	0.06	-	-	-	35.98	-0.08	-	50
Jun-26 2.90	0.07	-	-	-	35.71	-0.09	-	5
Jun-26 3.20	0.12	-	-	-	34.89	-0.15	-	40
Jun-26 3.30	0.15	-	-	-	34.61	-0.17	-	40
Jun-26 3.40	0.17	-	-	-	34.34	-0.19	-	50
Jun-26 3.80	0.29	-	-	-	33.24	-0.29	-	4
Jun-26 4.00	0.38	-	-	-	32.70	-0.35	-	1
Jun-26 4.20	0.46	-	-	-	32.15	-0.42	-	4
Sep-26 2.50	0.05	-	-	-	36.40	-0.06	-	65
Sep-26 3.20	0.18	-	-	-	34.92	-0.18	-	50
Sep-26 3.30	0.21	-	-	-	34.71	-0.20	-	15
Sep-26 3.50	0.27	-	-	-	34.29	-0.25	-	15
Sep-26 4.00	0.47	-	-	-	33.23	-0.37	-	1
Dec-26 2.60	0.08	-	-	-	35.43	-0.08	-	4
Dec-26 2.80	0.12	-	-	-	35.09	-0.12	-	20
Dec-26 2.90	0.13	-	-	-	34.92	-0.13	-	20
Dec-26 3.30	0.24	-	-	-	34.23	-0.21	-	20
Dec-26 3.50	0.31	-	-	-	33.89	-0.25	-	5
Dec-26 4.50	0.79	-	-	-	32.06	-0.50	-	1
Mar-27 3.20	0.24	-	-	-	33.98	-0.19	-	40
Dec-27 4.00	0.70	-	-	-	32.69	-0.37	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.94	-	-	-	48.28	0.99	-	2
Dec-25 1.60	2.64	-	-	-	46.99	0.99	-	2
Dec-29 3.40	1.44	-	-	-	39.61	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.37	-	-	-	32.54	-0.66	-	5

	Previous Close	15.19		29/07/25
	IBERDROLA Close	15.27		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.11	0.09	0.09	0.09	15.04	0.34	10	11
Aug-25 16.00	0.02	-	-	-	14.77	0.08	-	53
Aug-25 16.50	-	-	-	-	14.51	0.01	-	110
Aug-25 17.50	-	-	-	-	13.99	-	-	1
Sep-25 15.00	0.52	-	-	-	15.06	0.65	-	5
Sep-25 15.50	0.24	0.22	0.22	0.22	14.28	0.42	7	21
Sep-25 16.00	0.09	0.10	0.10	0.10	13.99	0.21	80	5,302
Sep-25 16.50	0.03	-	-	-	13.71	0.08	-	46,150
Sep-25 17.00	0.01	-	-	-	13.42	0.02	-	53
Oct-25 15.50	0.33	-	-	-	14.13	0.45	-	4
Oct-25 16.00	0.16	-	-	-	13.84	0.27	-	5
Dec-25 8.25	7.08	-	-	-	29.83	1.00	-	1
Dec-25 10.00	5.34	-	-	-	26.12	1.00	-	20
Dec-25 11.00	4.36	-	-	-	24.00	0.99	-	2
Dec-25 14.00	1.55	-	-	-	17.65	0.82	-	6
Dec-25 14.50	1.15	-	-	-	16.59	0.73	-	17,000
Dec-25 15.00	0.80	-	-	-	15.53	0.62	-	5,001
Dec-25 15.50	0.52	-	-	-	14.85	0.49	-	6,508
Dec-25 16.00	0.32	-	-	-	14.60	0.35	-	29,722
Dec-25 16.50	0.18	-	-	-	14.35	0.23	-	829
Dec-25 17.00	0.09	-	-	-	14.10	0.14	-	225
Dec-25 17.50	0.04	-	-	-	13.85	0.07	-	1
Mar-26 8.75	6.59	-	-	-	27.91	1.00	-	10
Mar-26 9.00	6.34	-	-	-	27.48	1.00	-	12
Mar-26 9.25	6.09	-	-	-	27.05	1.00	-	15
Mar-26 10.00	5.35	-	-	-	25.75	0.99	-	1
Mar-26 10.50	4.86	-	-	-	24.89	0.99	-	10
Mar-26 13.50	2.08	-	-	-	19.71	0.83	-	10
Mar-26 14.00	1.68	-	-	-	18.85	0.77	-	2
Mar-26 15.00	0.97	-	-	-	17.13	0.60	-	4
Mar-26 15.50	0.70	-	-	-	16.56	0.50	-	2,805
Mar-26 16.00	0.50	-	-	-	16.32	0.39	-	150
Mar-26 16.50	0.34	-	-	-	16.08	0.30	-	432
Mar-26 17.00	0.22	-	-	-	15.84	0.22	-	665
Mar-26 17.50	0.14	-	-	-	15.60	0.15	-	100
Mar-26 18.50	0.04	-	-	-	15.12	0.06	-	10
Jun-26 9.00	6.34	-	-	-	26.75	1.00	-	1
Jun-26 13.00	2.61	-	-	-	20.98	0.84	-	1
Jun-26 13.50	2.21	-	-	-	20.26	0.79	-	2
Jun-26 14.00	1.84	-	-	-	19.54	0.73	-	1,530
Jun-26 14.50	1.49	-	-	-	18.82	0.66	-	31
Jun-26 15.00	1.17	-	-	-	18.10	0.59	-	7,005
Jun-26 15.50	0.91	-	-	-	17.62	0.50	-	5
Jun-26 16.00	0.71	-	-	-	17.42	0.43	-	2
Jun-26 16.50	0.53	-	-	-	17.21	0.35	-	1,007
Jun-26 17.00	0.39	-	-	-	17.00	0.28	-	757
Jun-26 18.00	0.20	-	-	-	16.59	0.17	-	100
Jun-26 18.50	0.14	-	-	-	16.38	0.12	-	100
Jun-26 19.00	0.09	-	-	-	16.17	0.09	-	12
Sep-26 13.50	2.25	-	-	-	20.87	0.77	-	10
Sep-26 14.00	1.89	-	-	-	20.23	0.72	-	25
Sep-26 14.50	1.56	-	-	-	19.59	0.65	-	50
Sep-26 15.00	1.25	-	-	-	18.94	0.58	-	25
Sep-26 15.50	1.00	-	-	-	18.51	0.51	-	28
Sep-26 16.50	0.62	-	-	-	18.14	0.37	-	2
Sep-26 17.50	0.36	-	-	-	17.77	0.25	-	6
Dec-26 13.00	2.73	-	-	-	21.99	0.80	-	8
Dec-26 13.50	2.36	-	-	-	21.39	0.75	-	1
Dec-26 14.00	2.01	-	-	-	20.79	0.70	-	10,009
Dec-26 14.50	1.69	-	-	-	20.19	0.64	-	2
Dec-26 15.00	1.40	-	-	-	19.59	0.57	-	8,029
Dec-26 15.50	1.14	-	-	-	19.19	0.51	-	175
Dec-26 16.00	0.95	-	-	-	19.03	0.45	-	21,649
Dec-26 16.50	0.76	-	-	-	18.87	0.39	-	150
Dec-26 17.50	0.49	-	-	-	18.54	0.28	-	2
Dec-26 19.00	0.24	-	-	-	18.05	0.16	-	1
Mar-27 12.00	3.56	-	-	-	23.35	0.88	-	5
Mar-27 16.00	1.05	-	-	-	19.57	0.45	-	10
Mar-27 18.00	0.48	-	-	-	18.95	0.26	-	11
Jun-27 17.00	0.85	-	-	-	19.74	0.37	-	100
Jun-27 17.50	0.72	-	-	-	19.60	0.33	-	100
Sep-27 16.50	1.04	-	-	-	20.22	0.42	-	100
Sep-27 17.00	0.90	-	-	-	20.09	0.38	-	100
Sep-27 17.50	0.77	-	-	-	19.95	0.33	-	100
Dec-27 10.00	5.39	-	-	-	25.51	0.97	-	30
Dec-27 12.00	3.66	-	-	-	23.72	0.84	-	4
Dec-27 13.00	2.93	-	-	-	22.83	0.76	-	66,565
Dec-27 14.50	2.01	-	-	-	21.48	0.61	-	20,000
Dec-27 16.00	1.33	-	-	-	20.62	0.47	-	1
Dec-28 16.00	1.67	-	-	-	22.06	0.49	-	5,000
Dec-29 15.00	2.26	-	-	-	23.11	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.00	0.08	-	-	-	14.44	-0.27	11,018	3,766
Aug-25 15.50	0.31	-	-	-	13.59	-0.69	-	26,037
Aug-25 16.00	0.74	-	-	-	13.32	-0.96	-	10
Aug-25 16.50	1.24	-	-	-	13.06	-1.00	-	49
Aug-25 17.00	1.74	-	-	-	12.80	-1.00	-	100
Aug-25 17.50	2.24	-	-	-	12.54	-1.00	-	100
Sep-25 8.75	-	-	-	-	29.71	-	-	1
Sep-25 9.25	-	-	-	-	28.47	-	-	1
Sep-25 10.00	-	-	-	-	26.62	-	-	5
Sep-25 10.50	-	-	-	-	25.39	-	-	15
Sep-25 11.00	-	-	-	-	24.15	-	-	11
Sep-25 12.00	-	-	-	-	21.69	-	-	4
Sep-25 12.50	-	-	-	-	20.45	-	-	202
Sep-25 13.00	-	-	-	-	19.22	-0.01	-	5,053
Sep-25 13.50	0.01	-	-	-	17.99	-0.03	-	13
Sep-25 14.00	0.03	-	-	-	16.75	-0.08	-	20,066
Sep-25 14.50	0.08	0.10	0.10	0.10	15.52	-0.17	1	42,560
Sep-25 15.00	0.20	-	-	-	14.28	-0.35	-	10,157
Sep-25 15.50	0.42	0.47	0.47	0.47	13.50	-0.60	7	47,525
Sep-25 16.00	0.78	-	-	-	13.21	-0.82	-	75,004
Sep-25 16.50	1.24	-	-	-	12.93	-0.97	-	24,750
Oct-25 14.50	0.14	-	-	-	15.40	-0.21	-	2
Oct-25 15.00	0.26	-	-	-	14.22	-0.36	-	7
Dec-25 7.75	-	-	-	-	30.03	-	-	1,700
Dec-25 9.00	-	-	-	-	27.38	-	-	4
Dec-25 9.25	-	-	-	-	26.85	-	-	2
Dec-25 10.00	-	-	-	-	25.26	-	-	4,000
Dec-25 10.50	-	-	-	-	24.20	-	-	150
Dec-25 11.00	0.01	-	-	-	23.14	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.08	-0.01	-	151
Dec-25 12.00	0.02	-	-	-	21.03	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	19.97	-0.04	-	5,043
Dec-25 13.00	0.06	-	-	-	18.91	-0.07	-	2,758
Dec-25 13.50	0.10	-	-	-	17.85	-0.11	-	12,041
Dec-25 14.00	0.16	-	-	-	16.79	-0.17	-	316
Dec-25 14.50	0.25	0.27	0.27	0.27	15.73	-0.26	1	14,849
Dec-25 15.00	0.40	-	-	-	14.67	-0.38	10,000	21,065
Dec-25 15.50	0.61	-	-	-	13.99	-0.53	-	40,571
Dec-25 16.00	0.92	-	-	-	13.74	-0.69	-	22,530
Dec-25 16.50	1.30	-	-	-	13.49	-0.82	-	1
Mar-26 11.50	0.06	-	-	-	21.87	-0.05	-	3
Mar-26 12.50	0.12	-	-	-	20.15	-0.10	-	30
Mar-26 13.00	0.18	-	-	-	19.29	-0.14	-	44
Mar-26 13.50	0.26	0.22	0.22	0.22	18.42	-0.19	370	605
Mar-26 14.00	0.36	-	-	-	17.56	-0.26	-	64
Mar-26 14.50	0.49	-	-	-	16.70	-0.34	-	6
Mar-26 15.00	0.67	-	-	-	15.84	-0.44	-	150
Mar-26 15.50	0.91	-	-	-	15.27	-0.55	-	1
Mar-26 16.00	1.22	-	-	-	15.03	-0.65	-	150
Mar-26 20.00	4.80	-	-	-	13.11	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	25.46	-0.01	-	1,500
Jun-26 10.00	0.03	-	-	-	24.02	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	21.14	-0.10	-	1
Jun-26 13.00	0.28	-	-	-	19.69	-0.17	-	7,005
Jun-26 13.50	0.38	-	-	-	18.97	-0.22	-	1
Jun-26 14.00	0.50	-	-	-	18.25	-0.28	-	1,001
Jun-26 14.50	0.65	-	-	-	17.53	-0.35	-	10
Jun-26 15.00	0.83	-	-	-	16.81	-0.44	-	13,000
Sep-26 9.75	0.07	-	-	-	24.56	-0.04	-	25
Sep-26 15.50	1.43	-	-	-	17.36	-0.55	-	1
Dec-26 9.00	0.05	-	-	-	24.70	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	24.10	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	23.80	-0.05	-	25
Dec-26 10.50	0.15	-	-	-	22.90	-0.07	-	502
Dec-26 11.00	0.19	-	-	-	22.30	-0.10	-	1,348
Dec-26 11.50	0.26	-	-	-	21.70	-0.12	-	25
Dec-26 13.00	0.54	-	-	-	19.90	-0.24	-	21
Dec-26 13.50	0.68	-	-	-	19.30	-0.29	-	10,000
Dec-26 14.00	0.84	-	-	-	18.70	-0.35	-	15,000
Dec-26 16.00	1.81	-	-	-	16.94	-0.61	-	21,750
Dec-26 16.50	2.14	-	-	-	16.78	-0.67	-	250
Mar-27 10.50	0.19	-	-	-	22.22	-0.09	-	1
Mar-27 14.00	0.96	-	-	-	18.40	-0.36	-	1
Dec-27 9.50	0.20	-	-	-	22.39	-0.08	-	2,000
Dec-27 10.00	0.26	-	-	-	21.94	-0.10	-	5
Dec-27 11.50	0.52	-	-	-	20.60	-0.18	-	1,800
Dec-27 12.00	0.64	-	-	-	20.15	-0.22	-	30,000
Dec-27 13.00	0.92	-	-	-	19.26	-0.30	-	35,000
Dec-27 14.50	1.51	-	-	-	17.91	-0.44	-	20,000
Dec-28 15.00	2.08	-	-	-	17.16	-0.50	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.02	-	-	-	14.77	0.08	-	2
Sep-25 9.00	6.29	-	-	-	29.87	1.00	-	2
Sep-25 12.50	2.80	-	-	-	21.23	0.99	-	20
Sep-25 13.00	2.31	-	-	-	20.00	0.98	-	552
Sep-25 13.50	1.82	-	-	-	18.77	0.96	-	200
Sep-25 14.00	1.34	-	-	-	17.53	0.91	-	20
Sep-25 15.00	0.52	-	-	-	15.06	0.65	-	150
Sep-25 16.00	0.09	-	-	-	13.99	0.21	-	1
Dec-25 9.00	6.33	-	-	-	28.24	0.99	-	20
Dec-25 13.50	1.98	-	-	-	18.71	0.87	-	50
Dec-25 14.00	1.55	-	-	-	17.65	0.81	-	6
Dec-25 15.00	0.80	-	-	-	15.53	0.62	-	250
Dec-25 15.50	0.52	-	-	-	14.85	0.48	-	1
Dec-25 16.50	0.18	-	-	-	14.35	0.23	-	2
Dec-25 17.50	0.04	-	-	-	13.85	0.08	-	1
Mar-26 17.00	0.22	-	-	-	15.84	0.21	-	150
Jun-26 13.50	2.18	-	-	-	20.26	0.76	-	2
Jun-26 14.00	1.81	-	-	-	19.54	0.70	-	2
Mar-27 17.50	0.57	-	-	-	19.11	0.28	-	2
Dec-27 12.00	3.38	-	-	-	23.72	0.73	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.31	-	-	-	13.59	-0.68	-	13
Sep-25 13.00	-	-	-	-	19.22	-0.01	-	30
Sep-25 13.50	0.01	-	-	-	17.99	-0.03	-	201
Sep-25 14.50	0.08	-	-	-	15.52	-0.17	-	20
Sep-25 15.00	0.20	-	-	-	14.28	-0.34	-	20
Sep-25 15.50	0.42	-	-	-	13.50	-0.58	-	40
Oct-25 15.00	0.26	0.30	0.30	0.30	14.22	-0.36	1	1
Dec-25 14.00	0.16	-	-	-	16.79	-0.17	-	1
Dec-25 15.50	0.60	-	-	-	13.99	-0.51	-	200
Dec-27 12.00	0.62	-	-	-	20.15	-0.20	-	2,000

	Previous Close	43.22		29/07/25
	INDITEX Close	43.33		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 41.54	1.98	-	-	-	19.68	0.85	-	1
Aug-25 42.50	1.22	-	-	-	18.88	0.70	-	2
Aug-25 43.46	0.64	-	-	-	18.11	0.49	-	13
Aug-25 44.43	0.27	-	-	-	17.63	0.27	-	23
Aug-25 45.39	0.09	-	-	-	17.15	0.11	-	12
Aug-25 46.36	0.02	-	-	-	16.66	0.03	-	24
Aug-25 47.33	-	-	-	-	16.18	0.01	-	1
Aug-25 48.29	-	0.07	0.07	0.07	15.70	-	8	9
Aug-25 50.23	-	-	-	-	14.73	-	-	150
Sep-25 41.54	2.65	-	-	-	23.42	0.71	-	25
Sep-25 42.50	2.00	-	-	-	22.63	0.62	-	25
Sep-25 43.46	1.43	-	-	-	21.90	0.52	-	27
Sep-25 44.43	0.99	-	-	-	21.50	0.41	-	182
Sep-25 45.39	0.65	-	-	-	21.11	0.31	-	798
Sep-25 46.36	0.40	-	-	-	20.71	0.21	-	956
Sep-25 47.33	0.23	-	-	-	20.32	0.14	-	365
Sep-25 48.29	0.13	-	-	-	19.93	0.09	-	39
Sep-25 50.23	0.03	-	-	-	19.14	0.02	-	210
Sep-25 52.15	-	-	-	-	18.35	-	-	136
Sep-25 54.09	-	-	-	-	17.56	-	-	156
Sep-25 56.02	-	-	-	-	16.78	-	-	175
Sep-25 57.95	-	-	-	-	15.99	-	-	107
Sep-25 59.88	-	-	-	-	15.20	-	-	251
Sep-25 61.82	-	-	-	-	14.41	-	-	150
Sep-25 63.75	-	-	-	-	13.62	-	-	150
Oct-25 45.39	1.01	-	-	-	21.47	0.36	-	150
Dec-25 33.81	9.93	-	-	-	30.02	0.93	-	1
Dec-25 38.64	5.74	-	-	-	26.42	0.79	-	1
Dec-25 40.57	4.28	-	-	-	24.98	0.70	-	25
Dec-25 41.54	3.61	-	-	-	24.26	0.65	-	27
Dec-25 42.50	3.01	-	-	-	23.54	0.59	-	27
Dec-25 43.46	2.45	-	-	-	22.88	0.53	-	26
Dec-25 44.43	2.00	-	-	-	22.57	0.46	-	1
Dec-25 45.39	1.61	-	-	-	22.27	0.40	-	26
Dec-25 46.36	1.25	-	-	-	21.96	0.34	-	26
Dec-25 47.33	0.98	-	-	-	21.66	0.29	-	280
Dec-25 48.29	0.73	0.67	0.67	0.67	21.36	0.23	10	127
Dec-25 50.23	0.39	-	-	-	20.74	0.14	-	761
Dec-25 52.15	0.20	-	-	-	20.14	0.08	-	233
Dec-25 54.09	0.09	-	-	-	19.53	0.04	-	138
Dec-25 56.02	0.03	-	-	-	18.92	0.02	-	104
Dec-25 57.95	0.01	-	-	-	18.31	0.01	-	160
Dec-25 59.88	-	-	-	-	17.70	-	-	301
Dec-25 61.82	-	-	-	-	17.09	-	-	287
Dec-25 65.68	-	-	-	-	15.87	-	-	151
Dec-25 67.61	-	-	-	-	15.26	-	-	151
Dec-25 69.54	-	-	-	-	14.65	-	-	150
Dec-25 71.47	-	-	-	-	14.04	-	-	150
Mar-26 37.18	7.54	-	-	-	27.50	0.80	-	1
Mar-26 39.14	6.04	-	-	-	25.96	0.73	-	26
Mar-26 41.09	4.65	-	-	-	24.43	0.65	-	1
Mar-26 42.07	4.02	-	-	-	23.66	0.61	-	2
Mar-26 45.99	2.07	-	-	-	21.93	0.41	-	36
Mar-26 47.95	1.41	-	-	-	21.39	0.32	-	25
Mar-26 48.93	1.15	-	-	-	21.12	0.28	-	25
Mar-26 50.88	0.73	-	-	-	20.58	0.20	-	100
Mar-26 52.84	0.44	-	-	-	20.04	0.13	-	350
Mar-26 56.75	0.13	-	-	-	18.95	0.05	-	25
Mar-26 58.71	0.06	-	-	-	18.41	0.03	-	150
Mar-26 60.67	0.03	-	-	-	17.87	0.01	-	150
Mar-26 62.62	0.01	-	-	-	17.33	0.01	-	150
Mar-26 64.58	-	-	-	-	16.78	-	-	300
Mar-26 66.53	-	-	-	-	16.24	-	-	150
Jun-26 33.27	11.02	-	-	-	30.00	0.88	-	302
Jun-26 34.25	10.21	-	-	-	29.34	0.85	-	25
Jun-26 40.12	5.73	-	-	-	25.36	0.68	-	25
Jun-26 42.07	4.45	-	-	-	24.04	0.61	-	25
Jun-26 43.05	3.88	-	-	-	23.38	0.57	-	26
Jun-26 44.03	3.38	-	-	-	23.04	0.52	-	26
Jun-26 46.97	2.20	-	-	-	22.41	0.39	-	25
Jun-26 47.95	1.87	-	-	-	22.19	0.35	-	100
Jun-26 50.88	1.12	-	-	-	21.56	0.24	-	27
Jun-26 56.75	0.32	0.38	0.38	0.38	20.30	0.09	1	47
Jun-26 62.62	0.06	-	-	-	19.03	0.02	-	25
Sep-26 41.09	5.40	-	-	-	24.09	0.64	-	25
Sep-26 42.07	4.79	-	-	-	23.63	0.60	-	50
Sep-26 44.03	3.79	-	-	-	22.91	0.52	-	50
Sep-26 45.00	3.34	-	-	-	22.73	0.49	-	25
Sep-26 45.99	2.97	-	-	-	22.55	0.45	-	75
Sep-26 46.97	2.61	-	-	-	22.37	0.41	-	50
Sep-26 47.95	2.27	-	-	-	22.19	0.37	-	50
Sep-26 48.93	1.98	-	-	-	22.01	0.34	-	25
Sep-26 50.88	1.48	-	-	-	21.65	0.28	-	25
Sep-26 52.84	1.09	-	-	-	21.28	0.22	-	25
Sep-26 54.79	0.76	-	-	-	20.92	0.17	-	25
Sep-26 60.67	0.23	-	-	-	19.84	0.06	-	25
Sep-26 62.62	0.15	-	-	-	19.48	0.04	-	25
Dec-26 30.33	13.67	-	-	-	28.52	0.91	-	2
Dec-26 31.31	12.83	-	-	-	28.09	0.89	-	2
Dec-26 36.21	8.94	-	-	-	25.94	0.78	-	3
Dec-26 39.14	6.90	-	-	-	24.66	0.70	-	1
Dec-26 40.12	6.29	-	-	-	24.23	0.67	-	52
Dec-26 41.09	5.70	-	-	-	23.80	0.63	-	25
Dec-26 45.00	3.69	-	-	-	22.59	0.49	-	145
Dec-26 47.95	2.64	-	-	-	22.18	0.39	-	25
Dec-26 48.93	2.32	-	-	-	22.04	0.36	-	75
Dec-26 50.88	1.83	-	-	-	21.77	0.30	-	50
Dec-26 52.84	1.40	-	-	-	21.50	0.25	-	25
Dec-26 54.79	1.06	-	-	-	21.23	0.20	-	25
Dec-26 56.75	0.79	-	-	-	20.96	0.16	-	50
Dec-26 58.71	0.57	-	-	-	20.69	0.12	-	630
Dec-26 62.62	0.28	-	-	-	20.15	0.07	-	150
Dec-26 64.58	0.20	-	-	-	19.88	0.05	-	150
Dec-26 68.49	0.09	-	-	-	19.34	0.03	-	1
Mar-27 39.14	7.31	-	-	-	24.75	0.69	-	1
Mar-27 64.58	0.32	-	-	-	20.04	0.07	-	300
Mar-27 66.53	0.24	-	-	-	19.77	0.06	-	300
Jun-27 39.14	7.53	-	-	-	24.87	0.69	-	151
Jun-27 44.03	4.84	-	-	-	23.09	0.54	-	1
Jun-27 45.99	4.03	-	-	-	22.80	0.48	-	25
Jun-27 60.67	0.73	-	-	-	20.66	0.14	-	5
Dec-27 40.12	7.47	-	-	-	24.55	0.65	-	1
Dec-27 43.05	5.91	-	-	-	23.51	0.57	-	1
Dec-27 47.95	3.97	-	-	-	22.73	0.45	-	25
Dec-27 52.84	2.55	-	-	-	22.02	0.33	-	25
Dec-27 54.79	2.07	-	-	-	21.73	0.29	-	25
Dec-27 62.62	0.89	-	-	-	20.59	0.15	-	75
Jun-28 42.60	6.62	-	-	-	23.73	0.59	-	25
Jun-28 43.59	6.15	-	-	-	23.49	0.57	-	25
Dec-29 44.00	7.32	-	-	-	23.70	0.58	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 42.50	0.22	-	-	-	18.87	-0.26	3,000	3,000
Aug-25 38.00	-	-	-	-	22.34	-	-	1
Aug-25 38.64	-	-	-	-	21.80	-0.01	-	6
Aug-25 39.60	0.02	-	-	-	21.00	-0.02	-	4
Aug-25 40.57	0.05	-	-	-	20.18	-0.06	-	5
Aug-25 41.54	0.14	-	-	-	19.37	-0.15	-	242
Aug-25 42.50	0.34	-	-	-	18.57	-0.30	-	984
Aug-25 43.46	0.72	0.51	0.51	0.51	17.80	-0.52	100	101
Aug-25 44.43	1.33	1.19	1.19	1.19	17.32	-0.74	4	165
Aug-25 45.39	2.12	-	-	-	16.84	-0.90	-	1
Aug-25 47.33	4.00	-	-	-	15.87	-1.00	-	150
Sep-25 29.94	-	-	-	-	32.48	-	-	173
Sep-25 34.77	0.03	-	-	-	28.51	-0.02	-	419
Sep-25 35.73	0.05	-	-	-	27.72	-0.03	-	235
Sep-25 36.70	0.08	-	-	-	26.92	-0.04	-	135
Sep-25 37.67	0.13	-	-	-	26.12	-0.07	-	22
Sep-25 38.00	0.16	-	-	-	25.85	-0.08	-	259
Sep-25 38.64	0.21	-	-	-	25.32	-0.10	-	514
Sep-25 39.60	0.33	-	-	-	24.53	-0.15	-	97
Sep-25 40.57	0.49	-	-	-	23.73	-0.21	-	17
Sep-25 41.54	0.72	-	-	-	22.93	-0.29	-	7
Sep-25 42.50	1.02	-	-	-	22.14	-0.38	-	1,636
Sep-25 43.46	1.42	-	-	-	21.41	-0.49	-	10
Sep-25 44.43	1.95	-	-	-	21.01	-0.60	-	855
Sep-25 45.39	2.58	-	-	-	20.62	-0.71	-	158
Sep-25 46.36	3.31	-	-	-	20.22	-0.80	-	5
Sep-25 50.23	6.90	-	-	-	18.65	-1.00	-	102
Oct-25 37.67	0.29	-	-	-	26.23	-0.11	-	258
Dec-25 18.36	-	-	-	-	39.87	-	-	1
Dec-25 21.25	-	-	-	-	37.72	-	-	2
Dec-25 26.07	0.02	-	-	-	34.12	-0.01	-	3
Dec-25 27.04	0.03	-	-	-	33.40	-0.01	-	150
Dec-25 28.02	0.04	-	-	-	32.66	-0.01	-	160
Dec-25 28.98	0.06	-	-	-	31.95	-0.02	-	26
Dec-25 29.94	0.08	-	-	-	31.23	-0.02	-	125
Dec-25 30.91	0.11	-	-	-	30.51	-0.03	-	50
Dec-25 31.88	0.15	-	-	-	29.78	-0.04	-	125
Dec-25 32.84	0.19	-	-	-	29.07	-0.05	-	150
Dec-25 33.81	0.25	-	-	-	28.34	-0.07	-	152
Dec-25 34.00	0.27	-	-	-	28.20	-0.07	-	2,000
Dec-25 34.77	0.33	-	-	-	27.63	-0.09	-	10
Dec-25 35.73	0.42	-	-	-	26.91	-0.11	-	11
Dec-25 36.70	0.54	-	-	-	26.19	-0.14	-	425
Dec-25 37.67	0.67	-	-	-	25.46	-0.17	-	390
Dec-25 38.00	0.73	-	-	-	25.22	-0.18	-	2,012
Dec-25 38.64	0.86	-	-	-	24.74	-0.21	-	9
Dec-25 39.60	1.05	-	-	-	24.02	-0.25	-	21
Dec-25 40.57	1.32	-	-	-	23.30	-0.30	-	140
Dec-25 41.54	1.60	-	-	-	22.58	-0.36	-	2,102
Dec-25 42.50	1.96	-	-	-	21.86	-0.42	-	48
Dec-25 43.46	2.37	-	-	-	21.20	-0.49	-	250
Dec-25 44.43	2.88	-	-	-	20.89	-0.55	-	159
Dec-25 45.39	3.47	-	-	-	20.59	-0.62	-	129
Dec-25 46.36	4.10	-	-	-	20.28	-0.69	-	35
Dec-25 47.33	4.81	-	-	-	19.98	-0.75	-	25
Dec-25 48.29	5.55	-	-	-	19.68	-0.80	-	1,000
Dec-25 50.23	7.20	-	-	-	19.06	-0.89	-	773
Dec-25 52.15	8.95	-	-	-	18.46	-0.95	-	128
Mar-26 28.37	0.20	-	-	-	32.54	-0.04	-	2
Mar-26 29.35	0.24	-	-	-	31.77	-0.05	-	150
Mar-26 30.33	0.29	-	-	-	31.00	-0.06	-	150
Mar-26 31.31	0.36	-	-	-	30.23	-0.07	-	150
Mar-26 32.29	0.44	-	-	-	29.46	-0.08	-	150
Mar-26 35.23	0.75	-	-	-	27.16	-0.14	-	1
Mar-26 36.21	0.89	-	-	-	26.39	-0.17	-	3
Mar-26 39.14	1.46	-	-	-	24.09	-0.26	-	2,002
Mar-26 40.12	1.71	-	-	-	23.32	-0.30	-	4
Mar-26 41.09	1.99	-	-	-	22.56	-0.35	-	5
Mar-26 42.07	2.33	-	-	-	21.79	-0.39	-	26
Mar-26 44.03	3.17	-	-	-	20.61	-0.50	-	25
Mar-26 45.00	3.68	-	-	-	20.34	-0.56	-	1
Mar-26 45.99	4.30	-	-	-	20.06	-0.62	-	3
Mar-26 46.97	4.93	-	-	-	19.79	-0.67	-	25
Jun-26 26.42	0.24	-	-	-	32.20	-0.04	-	1
Jun-26 27.40	0.29	-	-	-	31.53	-0.05	-	1
Jun-26 32.29	0.73	-	-	-	28.22	-0.12	-	1
Jun-26 33.27	0.85	-	-	-	27.56	-0.13	-	25
Jun-26 36.21	1.35	-	-	-	25.57	-0.21	-	1
Jun-26 37.18	1.55	-	-	-	24.91	-0.23	-	2
Jun-26 38.16	1.80	-	-	-	24.25	-0.27	-	25
Jun-26 39.14	2.05	-	-	-	23.59	-0.30	-	1
Jun-26 40.12	2.35	-	-	-	22.92	-0.34	-	2
Jun-26 45.00	4.49	-	-	-	20.39	-0.56	-	2,050
Jun-26 45.99	5.11	-	-	-	20.18	-0.61	-	50
Jun-26 46.97	5.73	-	-	-	19.97	-0.65	-	50
Jun-26 47.95	6.44	-	-	-	19.75	-0.70	-	53
Jun-26 48.93	7.15	-	-	-	19.54	-0.74	-	100
Jun-26 50.88	8.68	-	-	-	19.12	-0.81	-	50
Jun-26 52.84	10.33	-	-	-	18.70	-0.87	-	25
Jun-26 54.79	12.06	-	-	-	18.28	-0.91	-	25
Sep-26 37.18	1.71	-	-	-	23.54	-0.24	-	25
Sep-26 39.14	2.26	-	-	-	22.62	-0.31	-	25
Sep-26 40.12	2.60	-	-	-	22.16	-0.34	-	25
Sep-26 41.09	2.96	-	-	-	21.70	-0.38	-	28
Sep-26 42.07	3.32	-	-	-	21.24	-0.42	-	50
Sep-26 43.05	3.78	-	-	-	20.78	-0.46	-	25
Sep-26 44.03	4.28	-	-	-	20.52	-0.51	-	25
Sep-26 45.00	4.81	-	-	-	20.34	-0.55	-	50
Sep-26 45.99	5.43	-	-	-	20.16	-0.59	-	50
Sep-26 46.97	6.06	-	-	-	19.98	-0.63	-	50
Sep-26 47.95	6.72	-	-	-	19.80	-0.67	-	25
Sep-26 48.93	7.43	-	-	-	19.62	-0.71	-	75
Sep-26 50.88	8.92	-	-	-	19.26	-0.78	-	50
Sep-26 52.84	10.51	-	-	-	18.89	-0.84	-	25
Sep-26 54.79	12.21	-	-	-	18.53	-0.88	-	25
Dec-26 32.29	0.95	-	-	-	25.23	-0.13	-	1
Dec-26 33.27	1.12	-	-	-	24.80	-0.15	-	25
Dec-26 35.23	1.51	-	-	-	23.94	-0.20	-	25
Dec-26 36.21	1.73	-	-	-	23.51	-0.22	-	25
Dec-26 37.18	2.00	-	-	-	23.09	-0.25	-	150
Dec-26 38.16	2.27	-	-	-	22.66	-0.28	-	300
Dec-26 39.14	2.56	-	-	-	22.23	-0.31	-	300
Dec-26 41.09	3.27	-	-	-	21.37	-0.38	-	1
Dec-26 42.07	3.64	-	-	-	20.94	-0.42	-	51
Dec-26 43.05	4.10	-	-	-	20.51	-0.46	-	50
Dec-26 44.03	4.60	-	-	-	20.29	-0.50	-	75
Dec-26 45.00	5.13	-	-	-	20.16	-0.54	-	50
Dec-26 45.99	5.75	-	-	-	20.02	-0.57	-	26
Dec-26 46.97	6.37	-	-	-	19.89	-0.61	-	50
Dec-26 47.95	7.01	-	-	-	19.75	-0.65	-	50
Dec-26 48.93	7.72	-	-	-	19.61	-0.68	-	75
Dec-26 50.88	9.16	-	-	-	19.34	-0.75	-	50
Dec-26 52.84	10.75	-	-	-	19.07	-0.80	-	25
Dec-26 54.79	12.40	-	-	-	18.80	-0.85	-	25
Dec-26 56.75	14.12	-	-	-	18.53	-0.90	-	25
Dec-26 60.67	17.76	-	-	-	17.99	-0.95	-	176
Mar-27 36.21	1.99	-	-	-	23.40	-0.23	-	25
Mar-27 37.18	2.26	-	-	-	22.99	-0.26	-	25
Mar-27 41.09	3.56	-	-	-	21.34	-0.38	-	3
Mar-27 45.00	5.40	-	-	-	20.16	-0.52	-	2
Jun-27 26.42	0.57	-	-	-	27.25	-0.07	-	1
Jun-27 31.31	1.26	-	-	-	25.30	-0.14	-	150
Jun-27 34.25	1.85	-	-	-	24.12	-0.20	-	150
Jun-27 35.23	2.12	-	-	-	23.73	-0.23	-	130
Jun-27 37.18	2.65	-	-	-	22.95	-0.28	-	25
Jun-27 40.12	3.67	-	-	-	21.77	-0.36	-	1
Jun-27 41.09	4.02	3.90	3.90	3.90	21.39	-0.40	1	1
Jun-27 42.07	4.47	-	-	-	20.99	-0.43	-	177
Jun-27 43.05	4.91	-	-	-	20.60	-0.46	-	150
Jun-27 44.03	5.40	-	-	-	20.39	-0.49	-	150
Jun-27 45.00	5.95	-	-	-	20.25	-0.53	-	50
Jun-27 46.97	7.16	-	-	-	19.96	-0.59	-	25
Jun-27 47.95	7.77	-	-	-	19.81	-0.62	-	150
Jun-27 48.93	8.45	-	-	-	19.67	-0.65	-	150
Jun-27 52.84	11.33	-	-	-	19.10	-0.76	-	150
Jun-27 56.75	14.51	-	-	-	18.53	-0.84	-	25
Jun-27 66.53	23.45	-	-	-	17.10	-0.97	-	1
Sep-27 44.03	5.70	-	-	-	20.60	-0.49	-	25
Sep-27 45.00	6.23	-	-	-	20.46	-0.52	-	25
Sep-27 45.99	6.84	-	-	-	20.31	-0.55	-	25
Sep-27 46.97	7.45	-	-	-	20.17	-0.58	-	25
Dec-27 21.53	0.31	-	-	-	28.45	-0.04	-	2
Dec-27 44.03	5.94	-	-	-	20.64	-0.48	-	10
Dec-27 45.99	7.07	-	-	-	20.35	-0.54	-	1,100
Dec-27 46.97	7.67	-	-	-	20.21	-0.56	-	150
Dec-27 47.95	8.27	-	-	-	20.06	-0.59	-	300
Dec-27 48.93	8.89	-	-	-	19.92	-0.62	-	150
Dec-27 50.88	10.27	-	-	-	19.64	-0.67	-	300
Dec-27 52.84	11.67	-	-	-	19.35	-0.72	-	300
Dec-27 54.79	13.20	-	-	-	19.06	-0.77	-	450
Dec-27 56.75	14.75	-	-	-	18.78	-0.81	-	450
Jun-28 43.59	6.43	-	-	-	21.34	-0.46	-	25
Jun-28 44.58	6.94	-	-	-	21.23	-0.48	-	25
Jun-28 45.57	7.54	-	-	-	21.11	-0.51	-	25
Jun-28 48.54	9.34	-	-	-	20.77	-0.58	-	25
Dec-29 44.00	8.04	-	-	-	22.49	-0.44	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.43	0.27	-	-	-	17.63	0.27	-	1
Sep-25 44.43	0.99	-	-	-	21.50	0.41	-	150
Sep-25 45.39	0.66	-	-	-	21.11	0.31	-	257
Sep-25 46.36	0.41	-	-	-	20.71	0.22	-	150
Sep-25 47.33	0.24	-	-	-	20.32	0.14	-	150
Sep-25 52.15	-	-	-	-	18.35	-	-	65
Sep-25 54.09	-	-	-	-	17.56	-	-	55
Sep-25 56.02	-	-	-	-	16.78	-	-	10
Sep-25 59.88	-	-	-	-	15.20	-	-	24
Dec-25 56.02	0.03	-	-	-	18.92	0.02	-	8
Mar-26 41.09	4.65	-	-	-	24.43	0.65	-	2
Mar-26 60.67	0.03	-	-	-	17.87	0.01	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 42.50	0.34	-	-	-	18.57	-0.30	-	102
Aug-25 44.43	1.32	-	-	-	17.32	-0.73	-	2
Aug-25 50.23	6.85	-	-	-	14.42	-1.00	-	3
Sep-25 38.64	0.21	-	-	-	25.32	-0.10	-	517
Sep-25 39.60	0.32	-	-	-	24.53	-0.15	-	246
Sep-25 42.50	1.01	-	-	-	22.14	-0.38	-	17
Sep-25 44.43	1.94	-	-	-	21.01	-0.59	-	103
Sep-25 45.39	2.56	-	-	-	20.62	-0.70	-	3
Sep-25 48.29	4.94	-	-	-	19.44	-0.92	-	1
Sep-25 50.23	6.78	-	-	-	18.65	-0.97	-	10
Sep-25 52.15	8.68	-	-	-	17.86	-0.99	-	4
Dec-25 43.46	2.34	-	-	-	21.20	-0.48	-	35
Dec-25 44.43	2.85	-	-	-	20.89	-0.54	-	1
Mar-26 46.97	4.83	-	-	-	19.79	-0.64	-	6

	Previous Close	36.04		29/07/25
	INDRA Close	36.16		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 36.00	1.49	-	-	-	44.66	0.54	-	21
Aug-25 38.00	0.67	-	-	-	43.38	0.32	-	1,111
Aug-25 39.00	0.42	-	-	-	42.81	0.22	-	7
Aug-25 40.00	0.24	-	-	-	42.25	0.15	-	3
Aug-25 42.00	0.07	-	-	-	41.13	0.05	-	1
Sep-25 26.00	10.31	-	-	-	48.50	0.97	-	3
Sep-25 32.00	4.96	-	-	-	42.91	0.80	-	3
Sep-25 34.00	3.50	-	-	-	41.05	0.69	-	5
Sep-25 35.00	2.85	-	-	-	40.12	0.62	-	1,000
Sep-25 36.00	2.27	2.18	2.18	2.18	39.19	0.55	3	-
Sep-25 37.00	1.81	-	-	-	38.82	0.48	-	1
Sep-25 38.00	1.41	-	-	-	38.55	0.40	-	51
Sep-25 39.00	1.08	-	-	-	38.28	0.33	-	250
Oct-25 33.00	4.62	4.55	4.55	4.55	40.79	0.72	3	-
Dec-25 18.50	17.84	-	-	-	49.62	0.99	-	2
Dec-25 19.00	17.36	-	-	-	49.27	0.99	-	30
Dec-25 22.00	14.48	-	-	-	47.20	0.97	-	45
Dec-25 23.00	13.54	-	-	-	46.51	0.96	-	66
Dec-25 25.00	11.72	-	-	-	45.13	0.93	-	40
Dec-25 26.00	10.83	-	-	-	44.43	0.91	-	15
Dec-25 28.00	9.13	-	-	-	43.05	0.87	-	11
Dec-25 30.00	7.54	-	-	-	41.67	0.81	-	44
Dec-25 32.00	6.08	-	-	-	40.29	0.74	-	15
Dec-25 33.00	5.40	-	-	-	39.59	0.70	-	10
Dec-25 35.00	4.17	-	-	-	38.21	0.61	-	10
Dec-25 37.00	3.15	-	-	-	37.32	0.52	-	10
Dec-25 38.00	2.74	-	-	-	37.22	0.48	-	500
Dec-25 40.00	2.05	-	-	-	37.02	0.39	-	151
Dec-25 41.00	1.73	-	-	-	36.92	0.35	-	25
Dec-25 42.00	1.49	-	-	-	36.82	0.31	-	150
Dec-25 44.00	1.05	-	-	-	36.62	0.24	-	25
Dec-25 46.00	0.75	-	-	-	36.41	0.18	-	25
Dec-25 47.00	0.62	-	-	-	36.31	0.16	-	2
Mar-26 25.00	12.09	-	-	-	41.60	0.91	-	9
Mar-26 32.00	6.82	-	-	-	38.18	0.72	-	8
Mar-26 35.00	5.02	-	-	-	36.72	0.62	-	10
Mar-26 36.00	4.46	-	-	-	36.23	0.58	-	28
Mar-26 40.00	2.79	-	-	-	35.02	0.43	-	5
Mar-26 41.00	2.45	-	-	-	34.72	0.40	-	25
Jun-26 23.00	14.13	-	-	-	40.81	0.92	-	125
Jun-26 35.00	5.75	-	-	-	36.16	0.62	-	29
Jun-26 37.00	4.77	4.75	4.75	4.75	35.59	0.56	1	8
Jun-26 44.00	2.36	-	-	-	34.55	0.35	-	20
Dec-26 35.00	6.47	-	-	-	33.78	0.63	-	41
Dec-26 40.00	4.35	-	-	-	33.10	0.49	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.06	-	-	-	49.33	-0.03	-	2
Aug-25 32.00	0.18	-	-	-	46.16	-0.10	-	1
Aug-25 34.00	0.50	0.44	0.44	0.44	42.98	-0.24	1	21
Aug-25 35.00	0.77	-	-	-	41.40	-0.34	-	15
Aug-25 36.00	1.15	1.30	1.30	1.30	39.81	-0.46	1	34
Aug-25 37.00	1.68	-	-	-	39.09	-0.59	-	1
Aug-25 38.00	2.35	-	-	-	38.53	-0.71	-	1
Aug-25 40.00	3.98	-	-	-	37.40	-0.89	-	5
Sep-25 15.50	-	-	-	-	56.35	-	-	1
Sep-25 16.50	-	-	-	-	55.41	-	-	10
Sep-25 17.00	-	-	-	-	54.95	-	-	2
Sep-25 18.00	-	-	-	-	54.02	-	-	24
Sep-25 19.00	-	-	-	-	53.09	-	-	12
Sep-25 19.50	-	-	-	-	52.62	-	-	11
Sep-25 20.00	-	-	-	-	52.16	-	-	20
Sep-25 21.00	-	-	-	-	51.22	-	-	10
Sep-25 22.00	0.01	-	-	-	50.29	-	-	10
Sep-25 24.00	0.02	-	-	-	48.43	-0.01	-	46
Sep-25 27.00	0.09	-	-	-	45.64	-0.04	-	1
Sep-25 28.00	0.15	-	-	-	44.71	-0.05	-	3
Sep-25 30.00	0.32	-	-	-	42.85	-0.10	-	1
Sep-25 31.00	0.46	-	-	-	41.91	-0.14	-	1
Sep-25 33.00	0.86	-	-	-	40.05	-0.24	-	5
Sep-25 35.00	1.50	-	-	-	38.19	-0.38	-	1,028
Sep-25 36.00	1.91	-	-	-	37.26	-0.45	-	12
Sep-25 37.00	2.45	-	-	-	36.89	-0.53	-	26
Oct-25 30.00	0.59	-	-	-	42.10	-0.14	-	2
Oct-25 35.00	1.95	-	-	-	38.00	-0.39	-	1
Oct-25 36.00	2.37	-	-	-	37.18	-0.45	-	10
Oct-25 38.00	3.50	-	-	-	36.95	-0.57	-	1
Dec-25 14.00	-	-	-	-	51.71	-	-	2
Dec-25 14.50	-	-	-	-	51.37	-	-	64
Dec-25 15.50	0.01	-	-	-	50.67	-	-	10
Dec-25 16.00	0.01	-	-	-	50.33	-	-	3
Dec-25 16.50	0.01	-	-	-	49.98	-	-	3
Dec-25 17.00	0.02	-	-	-	49.64	-	-	10
Dec-25 18.00	0.03	-	-	-	48.95	-0.01	-	6
Dec-25 19.00	0.04	-	-	-	48.25	-0.01	-	15
Dec-25 20.00	0.06	-	-	-	47.56	-0.01	-	16
Dec-25 21.00	0.10	-	-	-	46.87	-0.02	-	265
Dec-25 22.00	0.13	-	-	-	46.18	-0.03	-	44
Dec-25 23.00	0.19	-	-	-	45.49	-0.04	-	11
Dec-25 24.00	0.25	-	-	-	44.80	-0.05	-	49
Dec-25 25.00	0.34	-	-	-	44.11	-0.07	-	47
Dec-25 26.00	0.44	-	-	-	43.41	-0.09	-	1
Dec-25 27.00	0.56	-	-	-	42.72	-0.11	-	1
Dec-25 28.00	0.71	-	-	-	42.03	-0.13	-	25
Dec-25 29.00	0.87	-	-	-	41.34	-0.16	-	5
Dec-25 30.00	1.10	-	-	-	40.65	-0.19	-	1
Dec-25 32.00	1.61	-	-	-	39.27	-0.26	-	8
Dec-25 38.00	4.22	-	-	-	36.20	-0.53	-	75
Mar-26 18.00	0.08	-	-	-	44.60	-0.02	-	20
Mar-26 20.00	0.16	-	-	-	43.63	-0.03	-	2
Mar-26 21.00	0.22	-	-	-	43.14	-0.04	-	3
Mar-26 23.00	0.38	-	-	-	42.16	-0.06	-	1
Mar-26 24.00	0.49	-	-	-	41.67	-0.08	-	8
Mar-26 26.00	0.77	-	-	-	40.69	-0.11	-	20
Mar-26 30.00	1.62	-	-	-	38.74	-0.21	-	20
Mar-26 32.00	2.25	-	-	-	37.76	-0.28	-	10
Jun-26 30.00	2.03	1.88	1.88	1.88	37.19	-0.23	1	1
Jun-26 35.00	3.94	-	-	-	35.26	-0.38	-	15
Sep-26 24.00	0.85	-	-	-	37.23	-0.10	-	4
Sep-26 26.00	1.22	-	-	-	36.62	-0.14	-	4

	Previous Close	56.90		29/07/25
	LABORAT. ROVI Close	55.75		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	2.40	-	-	-	27.45	0.72	-	2
Aug-25 58.00	0.49	-	-	-	26.43	0.26	-	1
Aug-25 62.00	0.04	-	-	-	25.93	0.03	-	3
Sep-25 60.00	0.71	-	-	-	24.64	0.24	-	3
Sep-25 74.00	-	-	-	-	23.14	-	-	10
Sep-25 76.00	-	-	-	-	22.92	-	-	10
Sep-25 82.00	-	-	-	-	22.27	-	-	5
Dec-25 52.00	6.10	-	-	-	27.08	0.70	-	1
Dec-25 60.00	2.11	-	-	-	25.49	0.37	-	2
Mar-26 62.00	2.64	-	-	-	26.14	0.37	-	3
Jun-26 56.00	6.08	-	-	-	27.46	0.57	-	1
Sep-26 60.00	4.96	-	-	-	27.80	0.48	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 47.00	0.01	-	-	-	31.32	-	-	3
Aug-25 50.00	0.06	-	-	-	30.05	-0.04	-	7
Sep-25 48.00	0.22	-	-	-	29.00	-0.07	-	2
Sep-25 50.00	0.44	-	-	-	28.25	-0.14	-	4
Sep-25 52.00	0.82	-	-	-	27.49	-0.23	-	1,001
Sep-25 54.00	1.40	1.07	1.07	1.07	26.74	-0.35	2	12
Sep-25 56.00	2.26	-	-	-	26.05	-0.49	-	5
Sep-25 60.00	4.89	-	-	-	25.62	-0.76	-	15
Sep-25 64.00	8.35	-	-	-	25.19	-0.93	-	5
Sep-25 66.00	10.27	-	-	-	24.98	-0.98	-	5
Dec-25 48.00	0.94	-	-	-	28.27	-0.17	-	7
Dec-25 49.00	1.17	-	-	-	27.99	-0.20	-	5
Dec-25 50.00	1.39	-	-	-	27.70	-0.23	-	5
Dec-25 52.00	1.98	-	-	-	27.13	-0.30	-	2
Dec-25 54.00	2.70	2.35	2.35	2.35	26.55	-0.38	1	7
Dec-25 56.00	3.58	-	-	-	26.02	-0.47	-	5
Dec-25 62.00	7.41	-	-	-	25.30	-0.72	-	5
Mar-26 50.00	2.26	-	-	-	28.09	-0.26	-	1
Mar-26 54.00	3.75	-	-	-	27.37	-0.38	-	2
Mar-26 60.00	6.98	-	-	-	26.60	-0.58	-	3
Mar-26 64.00	9.77	-	-	-	26.17	-0.71	-	5
Jun-26 56.00	5.55	-	-	-	27.71	-0.44	-	1

	Previous Close	3.45		29/07/25
	MAPFRE Close	3.51		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.15	-	-	-	25.48	0.74	-	2
Aug-25 3.60	0.04	-	-	-	25.28	0.34	-	1
Sep-25 3.20	0.34	-	-	-	22.30	0.88	-	15
Sep-25 3.30	0.26	-	-	-	22.18	0.79	-	20
Sep-25 3.40	0.19	-	-	-	22.07	0.68	-	130
Sep-25 3.60	0.08	-	-	-	21.80	0.41	-	20
Dec-25 2.90	0.64	-	-	-	22.78	0.94	-	3
Dec-25 3.10	0.47	-	-	-	22.48	0.86	-	40
Dec-25 3.30	0.31	-	-	-	22.17	0.72	-	20
Dec-25 3.40	0.25	-	-	-	22.02	0.64	-	7
Dec-25 3.50	0.20	-	-	-	21.87	0.55	-	24
Dec-25 3.60	0.15	-	-	-	21.67	0.46	-	796
Mar-26 3.10	0.49	-	-	-	22.48	0.81	-	2
Mar-26 3.30	0.35	-	-	-	22.23	0.68	-	12
Mar-26 3.40	0.29	-	-	-	22.11	0.61	-	25
Mar-26 3.50	0.24	-	-	-	21.98	0.54	-	3
Mar-26 3.70	0.16	-	-	-	21.67	0.41	-	13
Mar-26 3.90	0.10	-	-	-	21.34	0.29	-	200
Jun-26 3.50	0.27	-	-	-	22.03	0.54	-	5
Jun-26 3.60	0.23	-	-	-	21.89	0.48	-	5
Jun-26 3.70	0.19	-	-	-	21.75	0.43	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.90	-	-	-	-	23.53	-	-	1
Aug-25 3.20	-	-	-	-	23.22	-0.03	-	1
Sep-25 2.30	-	-	-	-	21.36	-	-	7
Sep-25 2.50	-	-	-	-	21.13	-	-	6
Sep-25 2.70	-	-	-	-	20.90	-	-	20
Sep-25 3.20	0.01	-	-	-	20.34	-0.10	-	22
Sep-25 3.30	0.03	-	-	-	20.22	-0.19	-	26
Sep-25 3.40	0.06	-	-	-	20.11	-0.31	-	33
Sep-25 3.50	0.10	-	-	-	19.99	-0.46	-	172
Sep-25 3.60	0.15	-	-	-	19.84	-0.61	-	14
Sep-25 3.70	0.22	-	-	-	19.68	-0.74	-	3
Dec-25 2.40	-	-	-	-	20.32	-	-	8
Dec-25 2.50	-	-	-	-	20.17	-	-	13
Dec-25 3.00	0.02	-	-	-	19.41	-0.11	-	31
Dec-25 3.10	0.04	-	-	-	19.26	-0.16	-	9
Dec-25 3.20	0.06	-	-	-	19.10	-0.23	-	3
Dec-25 3.40	0.13	-	-	-	18.80	-0.41	-	200
Dec-25 3.50	0.18	-	-	-	18.65	-0.51	-	15
Mar-26 2.80	0.02	-	-	-	20.08	-0.08	-	5
Mar-26 3.10	0.07	-	-	-	19.71	-0.21	-	6
Mar-26 3.20	0.10	-	-	-	19.58	-0.27	-	5
Mar-26 3.50	0.23	-	-	-	19.21	-0.49	-	1
Jun-26 2.00	-	-	-	-	20.45	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.26	-	-	-	22.18	0.79	-	1,000

	Previous Close	7.67		29/07/25
	MELIA HOTELS Close	7.68		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.42	-	-	-	27.57	0.62	-	25
Dec-25 5.50	2.23	-	-	-	28.94	0.98	-	71
Dec-25 6.50	1.33	-	-	-	28.12	0.86	-	1
Dec-25 7.00	0.95	-	-	-	27.71	0.75	-	2,003
Dec-25 7.25	0.79	-	-	-	27.50	0.68	-	50
Mar-26 6.75	1.26	-	-	-	27.66	0.77	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.01	-	-	-	26.00	-0.05	-	1
Dec-25 5.50	0.01	-	-	-	28.83	-0.02	-	1
Dec-25 6.00	0.04	-	-	-	28.42	-0.07	-	5
Dec-25 6.75	0.16	-	-	-	27.80	-0.20	-	25
Jun-26 8.00	0.95	-	-	-	28.41	-0.49	-	6

	Previous Close	11.78		29/07/25
	MERLIN Close	11.85		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	1.36	-	-	-	25.02	0.99	-	2
Aug-25 12.50	0.04	-	-	-	21.77	0.14	-	5
Sep-25 9.50	2.38	-	-	-	27.26	0.99	-	64
Sep-25 9.75	2.14	-	-	-	26.81	0.98	-	1
Sep-25 10.00	1.90	-	-	-	26.36	0.96	-	300
Sep-25 12.00	0.36	-	-	-	22.95	0.47	-	10
Sep-25 12.50	0.18	-	-	-	22.66	0.29	-	2
Oct-25 12.50	0.28	-	-	-	22.93	0.34	-	1
Dec-25 10.00	1.99	-	-	-	24.35	0.90	-	34
Dec-25 10.50	1.57	-	-	-	23.67	0.84	-	2
Dec-25 12.00	0.58	-	-	-	21.78	0.50	-	16
Mar-26 6.25	5.64	-	-	-	28.27	1.00	-	1
Mar-26 8.50	3.42	-	-	-	25.93	0.98	-	1
Mar-26 13.00	0.40	-	-	-	22.08	0.33	-	50
Jun-26 10.00	2.11	-	-	-	23.90	0.83	-	5
Jun-26 11.00	1.40	-	-	-	23.08	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	0.02	0.07	0.07	0.07	22.90	-0.06	1	-
Sep-25 8.00	-	-	-	-	29.84	-	-	10
Sep-25 8.50	-	-	-	-	28.94	-	-	300
Sep-25 8.75	-	-	-	-	28.49	-	-	50
Sep-25 9.00	-	-	-	-	28.04	-	-	50
Sep-25 9.50	0.01	-	-	-	27.14	-0.01	-	10
Sep-25 11.00	0.12	-	-	-	24.44	-0.19	-	80
Sep-25 12.00	0.48	-	-	-	22.83	-0.53	-	10
Dec-25 8.75	0.03	-	-	-	26.61	-0.03	-	1
Dec-25 9.00	0.04	-	-	-	26.27	-0.05	-	500
Dec-25 9.50	0.07	-	-	-	25.59	-0.08	-	100
Dec-25 9.75	0.10	-	-	-	25.26	-0.10	-	200
Dec-25 11.50	0.55	-	-	-	22.89	-0.42	-	13
Mar-26 10.00	0.23	-	-	-	24.22	-0.17	-	5
Jun-26 8.75	0.12	-	-	-	24.58	-0.09	-	1
Jun-26 11.00	0.69	-	-	-	22.74	-0.36	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.36	-	-	-	23.57	-0.30	-	1

	Previous Close	26.68		29/07/25
	NATURGY Close	26.76		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.29	0.23	0.23	0.23	16.82	0.42	1	1
Aug-25 28.00	0.05	-	-	-	16.21	0.11	-	3
Sep-25 20.00	6.82	-	-	-	32.83	0.99	-	4
Sep-25 27.00	0.94	-	-	-	24.87	0.49	-	45
Sep-25 28.00	0.53	-	-	-	24.32	0.34	-	3
Sep-25 29.00	0.27	-	-	-	23.77	0.21	-	2
Dec-25 20.00	6.90	-	-	-	28.33	0.98	-	1
Dec-25 25.00	2.49	-	-	-	22.91	0.73	-	50
Dec-25 26.00	1.80	-	-	-	21.82	0.63	-	13
Dec-25 27.00	1.23	-	-	-	20.86	0.50	-	16
Dec-25 28.00	0.80	-	-	-	20.29	0.38	-	8
Dec-25 29.00	0.48	-	-	-	19.72	0.27	-	254
Dec-25 30.00	0.27	-	-	-	19.14	0.17	-	12
Mar-26 24.00	3.47	-	-	-	23.10	0.77	-	149
Mar-26 26.00	2.10	-	-	-	21.23	0.60	-	5
Mar-26 27.00	1.55	-	-	-	20.40	0.50	-	40
Mar-26 28.00	1.13	-	-	-	19.92	0.41	-	30
Mar-26 29.00	0.78	-	-	-	19.43	0.32	-	2
Mar-26 32.00	0.20	-	-	-	17.97	0.11	-	1
Jun-26 25.00	2.92	-	-	-	22.85	0.67	-	260
Jun-26 26.00	2.30	-	-	-	22.07	0.59	-	30
Jun-26 27.00	1.76	-	-	-	21.36	0.50	-	25
Jun-26 28.00	1.35	-	-	-	20.91	0.42	-	26
Jun-26 32.00	0.34	-	-	-	19.12	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.15	-	-	-	18.63	-0.23	-	5
Aug-25 27.00	0.53	-	-	-	17.64	-0.58	-	6
Sep-25 16.00	-	-	-	-	37.46	-	-	50
Sep-25 18.50	-	-	-	-	34.57	-	-	1
Sep-25 20.00	0.01	-	-	-	32.83	-0.01	-	5
Sep-25 21.00	0.02	-	-	-	31.67	-0.02	-	200
Sep-25 22.00	0.05	-	-	-	30.51	-0.04	-	4
Sep-25 23.00	0.11	-	-	-	29.36	-0.07	-	1
Sep-25 24.00	0.21	-	-	-	28.20	-0.14	-	25
Sep-25 25.00	0.39	-	-	-	27.04	-0.23	-	68
Sep-25 26.00	0.67	-	-	-	25.88	-0.36	-	2
Sep-25 27.00	1.11	-	-	-	24.87	-0.51	-	48
Oct-25 24.00	0.37	-	-	-	28.20	-0.18	-	1
Dec-25 17.00	0.02	-	-	-	31.58	-0.01	-	4
Dec-25 18.50	0.05	-	-	-	29.95	-0.02	-	1
Dec-25 19.50	0.08	-	-	-	28.87	-0.04	-	1
Dec-25 20.00	0.10	-	-	-	28.33	-0.05	-	127
Dec-25 22.00	0.26	-	-	-	26.16	-0.11	-	1
Dec-25 23.00	0.39	-	-	-	25.07	-0.17	-	13
Dec-25 24.00	0.59	-	-	-	23.99	-0.24	-	6
Dec-25 25.00	0.86	-	-	-	22.91	-0.32	-	87
Dec-25 26.00	1.22	-	-	-	21.82	-0.43	-	13
Dec-25 34.00	7.56	-	-	-	16.85	-0.99	-	3
Mar-26 16.50	0.03	-	-	-	28.30	-0.01	-	1
Mar-26 18.50	0.08	-	-	-	26.43	-0.03	-	3
Mar-26 20.00	0.17	-	-	-	25.03	-0.07	-	246
Mar-26 21.00	0.24	-	-	-	24.09	-0.09	-	118
Mar-26 24.00	0.74	-	-	-	21.29	-0.25	-	4
Mar-26 27.00	1.84	-	-	-	18.59	-0.53	-	1
Jun-26 18.50	0.17	-	-	-	24.87	-0.06	-	1
Jun-26 27.00	2.36	-	-	-	18.28	-0.56	-	10
Mar-27 26.00	2.72	-	-	-	18.60	-0.50	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.67	-	-	-	25.88	-0.35	-	1

	Previous Close	0.32		29/07/25
	OBRASCON HUARTE Close	0.33		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.03	-	-	-	45.59	0.49	-	10
Mar-26 0.30	0.06	-	-	-	44.82	0.69	-	10
Mar-26 0.39	0.03	-	-	-	43.95	0.40	-	50

	Previous Close	81.45		29/07/25
	PHARMA MAR Close	81.20		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	13.15	-	-	-	50.26	0.81	-	1
Sep-25 76.00	8.62	-	-	-	46.10	0.68	-	1
Sep-25 92.00	1.62	-	-	-	40.63	0.24	-	1
Sep-25 100.00	0.50	-	-	-	39.25	0.09	-	1
Dec-25 74.00	13.59	-	-	-	47.56	0.69	-	4
Dec-25 76.00	12.31	-	-	-	46.48	0.66	-	1
Dec-25 78.00	11.09	-	-	-	45.39	0.62	-	1
Dec-25 80.00	9.86	-	-	-	44.31	0.59	-	1
Dec-25 82.00	8.77	-	-	-	43.50	0.55	-	1
Dec-25 88.00	6.17	-	-	-	42.26	0.44	-	1
Dec-25 92.00	4.82	-	-	-	41.44	0.38	-	2
Dec-25 94.00	4.14	-	-	-	41.03	0.34	-	1
Dec-25 96.00	3.65	-	-	-	40.62	0.31	-	1
Dec-25 98.00	3.16	-	-	-	40.21	0.28	-	1
Dec-25 100.00	2.67	-	-	-	39.80	0.25	-	1
Mar-26 76.00	15.11	-	-	-	47.04	0.65	-	1
Mar-26 78.00	13.95	-	-	-	46.30	0.63	-	2
Mar-26 80.00	12.79	-	-	-	45.55	0.60	-	2
Mar-26 82.00	11.77	-	-	-	45.05	0.57	-	1
Mar-26 100.00	5.71	-	-	-	44.02	0.35	-	1
Jun-26 64.00	24.25	-	-	-	48.82	0.78	-	1
Jun-26 68.00	21.66	-	-	-	47.74	0.74	-	1
Jun-26 70.00	20.36	-	-	-	47.19	0.72	-	1
Jun-26 72.00	19.10	-	-	-	46.65	0.70	-	1
Jun-26 76.00	16.89	-	-	-	45.57	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.38	-	-	-	52.38	-0.09	-	2
Sep-25 46.00	0.05	-	-	-	65.43	-0.01	-	1
Sep-25 58.00	0.38	-	-	-	57.11	-0.05	-	1
Sep-25 70.00	1.63	-	-	-	48.78	-0.18	-	1
Sep-25 72.00	2.04	-	-	-	47.39	-0.22	-	1
Sep-25 86.00	7.72	-	-	-	40.18	-0.61	-	1
Sep-25 90.00	10.54	-	-	-	39.49	-0.73	-	1
Dec-25 21.00	0.01	-	-	-	75.56	-	-	45
Dec-25 22.00	0.01	-	-	-	75.02	-	-	45
Dec-25 23.00	0.02	-	-	-	74.48	-	-	15
Dec-25 24.00	0.02	-	-	-	73.94	-	-	20
Dec-25 25.00	0.03	-	-	-	73.39	-	-	10
Dec-25 26.00	0.04	-	-	-	72.85	-	-	15
Dec-25 78.00	7.19	-	-	-	44.67	-0.38	-	3
Dec-25 84.00	9.96	-	-	-	42.37	-0.49	-	3
Dec-25 120.00	38.83	-	-	-	34.98	-0.98	-	1
Mar-26 27.00	0.14	-	-	-	64.89	-0.01	-	5
Mar-26 80.00	10.57	-	-	-	45.09	-0.40	-	1
Mar-26 110.00	31.41	-	-	-	42.98	-0.76	-	1

	Previous Close	16.38		29/07/25
	PUIG Close	16.85		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.40	-	-	-	31.42	0.47	-	8
Aug-25 17.50	0.20	-	-	-	30.48	0.30	-	3
Sep-25 16.50	1.05	0.75	0.75	0.75	32.95	0.60	3	35
Sep-25 17.00	0.78	-	-	-	32.26	0.50	-	2
Sep-25 17.50	0.56	-	-	-	31.64	0.41	-	60
Sep-25 19.00	0.16	-	-	-	29.77	0.16	-	16
Dec-25 19.00	0.65	-	-	-	32.28	0.32	-	1
Mar-26 19.00	1.14	-	-	-	33.99	0.40	-	1
Jun-26 14.00	3.80	-	-	-	33.84	0.79	-	14
Jun-26 19.00	1.24	-	-	-	31.23	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	-	-	-	-	33.56	-	-	5
Aug-25 14.50	0.01	-	-	-	32.15	-0.01	-	5
Aug-25 15.00	0.02	-	-	-	31.45	-0.04	-	5
Aug-25 16.00	0.13	-	-	-	30.04	-0.20	-	1
Sep-25 14.00	0.07	-	-	-	34.80	-0.07	-	700
Sep-25 14.50	0.12	-	-	-	34.09	-0.11	-	25
Sep-25 15.00	0.19	-	-	-	33.38	-0.16	-	200
Sep-25 15.50	0.29	-	-	-	32.66	-0.23	-	2
Sep-25 16.00	0.43	-	-	-	31.95	-0.31	-	73
Sep-25 16.50	0.61	-	-	-	31.24	-0.40	-	2
Sep-25 18.00	1.45	-	-	-	29.31	-0.70	-	8
Sep-25 19.00	2.24	-	-	-	28.06	-0.87	-	10
Oct-25 14.00	0.16	-	-	-	35.56	-0.11	-	5
Dec-25 13.50	0.29	-	-	-	36.45	-0.13	-	750
Dec-25 14.50	0.49	-	-	-	35.16	-0.21	-	2
Dec-25 15.50	0.77	-	-	-	33.88	-0.30	-	22
Dec-25 16.00	0.94	-	-	-	33.23	-0.35	-	19
Dec-25 17.00	1.38	-	-	-	32.02	-0.47	-	30
Dec-25 17.50	1.65	-	-	-	31.63	-0.53	-	102
Dec-25 18.00	1.95	-	-	-	31.23	-0.59	-	21
Mar-26 14.50	0.80	-	-	-	35.65	-0.24	-	4
Mar-26 15.50	1.13	-	-	-	34.70	-0.32	-	1
Jun-26 15.00	1.16	-	-	-	32.10	-0.30	-	37
Jun-26 16.00	1.58	-	-	-	31.41	-0.38	-	100
Jun-26 16.50	1.80	-	-	-	31.06	-0.42	-	1

	Previous Close	17.20		29/07/25
	REDEIA Close	17.06		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.27	-	-	-	15.40	0.56	-	1
Aug-25 18.00	0.01	-	-	-	15.25	0.06	-	17
Sep-25 18.00	0.12	-	-	-	15.75	0.21	-	14
Sep-25 18.50	0.05	-	-	-	15.68	0.10	-	28
Sep-25 19.00	0.02	-	-	-	15.61	0.04	-	1
Sep-25 21.00	-	-	-	-	15.34	-	-	20
Dec-25 16.00	1.42	-	-	-	16.15	0.78	-	45
Dec-25 17.00	0.77	-	-	-	15.80	0.56	-	15
Dec-25 17.50	0.54	-	-	-	15.73	0.45	-	42
Dec-25 18.00	0.36	-	-	-	15.67	0.34	-	19
Dec-25 18.50	0.23	0.21	0.21	0.21	15.61	0.24	1	8
Dec-25 19.50	0.08	0.08	0.08	0.08	15.49	0.11	1	1
Dec-25 20.00	0.05	0.05	0.05	0.05	15.44	0.06	1	1
Mar-26 16.50	1.17	-	-	-	15.44	0.66	-	50
Mar-26 18.00	0.47	-	-	-	15.23	0.36	-	2
Mar-26 18.50	0.34	-	-	-	15.19	0.28	-	11
Mar-26 19.50	0.15	-	-	-	15.11	0.15	-	2
Mar-26 20.00	0.10	-	-	-	15.07	0.10	-	1
Jun-26 17.50	0.81	-	-	-	15.21	0.47	-	1
Jun-26 18.50	0.48	-	-	-	15.17	0.32	-	1
Jun-26 20.00	0.19	-	-	-	15.12	0.16	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.17	0.20	0.37	0.20	13.66	-0.44	8	6
Aug-25 18.00	0.94	-	-	-	13.51	-0.98	-	4
Aug-25 18.50	1.44	-	-	-	13.45	-1.00	-	40
Sep-25 14.50	-	-	-	-	13.83	-	-	2
Sep-25 15.50	0.01	-	-	-	13.46	-0.03	-	3
Sep-25 16.00	0.04	-	-	-	13.27	-0.09	-	1
Sep-25 16.50	0.12	-	-	-	13.09	-0.23	-	11
Sep-25 17.00	0.29	0.36	0.36	0.36	12.90	-0.45	1	14
Sep-25 17.50	0.57	-	-	-	12.82	-0.68	-	5
Sep-25 18.00	0.97	-	-	-	12.75	-0.87	-	9
Sep-25 18.50	1.44	-	-	-	12.68	-0.99	-	1
Sep-25 19.00	1.94	-	-	-	12.61	-1.00	-	5
Sep-25 20.00	2.94	-	-	-	12.48	-1.00	-	5
Oct-25 16.50	0.17	0.15	0.15	0.15	13.00	-0.26	1	1
Dec-25 14.00	0.01	-	-	-	16.28	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.10	-0.04	-	50
Dec-25 15.00	0.07	-	-	-	15.92	-0.08	-	4
Dec-25 16.00	0.22	-	-	-	15.57	-0.22	-	610
Dec-25 16.50	0.37	0.33	0.33	0.33	15.40	-0.33	1	32
Dec-25 17.00	0.57	0.60	0.60	0.60	15.22	-0.45	2	3
Dec-25 17.50	0.84	-	-	-	15.15	-0.57	-	10
Dec-25 18.00	1.16	-	-	-	15.09	-0.69	-	7
Dec-25 19.00	1.98	-	-	-	14.97	-0.89	-	22
Dec-25 20.00	2.94	-	-	-	14.86	-1.00	-	1
Mar-26 15.50	0.24	-	-	-	14.86	-0.20	-	2
Mar-26 16.00	0.37	-	-	-	14.73	-0.28	-	1
Mar-26 16.50	0.54	-	-	-	14.60	-0.37	-	5
Mar-26 17.00	0.77	-	-	-	14.48	-0.47	-	1
Mar-26 18.00	1.37	-	-	-	14.39	-0.67	-	10
Mar-26 20.00	3.03	-	-	-	14.23	-0.92	-	4
Jun-26 15.50	0.34	-	-	-	15.22	-0.23	-	2
Jun-26 16.00	0.49	-	-	-	15.14	-0.30	-	20
Dec-26 18.00	2.02	-	-	-	15.27	-0.65	-	1
Dec-28 13.00	0.66	-	-	-	16.32	-0.22	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.36	-	-	-	15.40	-0.32	-	5
Dec-25 18.00	1.14	-	-	-	15.09	-0.66	-	4

	Previous Close	13.80		29/07/25
	REPSOL Close	13.86		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.00	0.86	-	-	-	27.50	1.00	-	4
Aug-25 12.50	1.38	-	-	-	26.91	0.97	-	66
Aug-25 13.00	0.92	-	-	-	25.45	0.89	-	235
Aug-25 13.50	0.51	0.56	0.56	0.50	24.00	0.71	52	17
Aug-25 14.00	0.22	0.26	0.26	0.18	22.74	0.44	2	86
Sep-25 11.00	2.90	-	-	-	28.58	0.99	-	4
Sep-25 12.00	1.93	-	-	-	25.96	0.94	-	12
Sep-25 12.50	1.47	-	-	-	24.65	0.88	-	159
Sep-25 13.00	1.05	-	-	-	23.33	0.79	-	408
Sep-25 13.50	0.68	0.67	0.67	0.67	22.02	0.65	50	7,759
Sep-25 14.00	0.39	-	-	-	20.82	0.48	-	537
Sep-25 14.50	0.19	-	-	-	19.91	0.30	-	102
Sep-25 15.00	0.08	-	-	-	19.00	0.15	-	226
Sep-25 15.50	0.02	-	-	-	18.08	0.06	-	25
Sep-25 16.50	-	-	-	-	16.25	-	-	100
Sep-25 17.00	-	-	-	-	15.34	-	-	74
Sep-25 17.50	-	-	-	-	14.43	-	-	156
Oct-25 13.50	0.79	-	-	-	21.53	0.64	-	5
Oct-25 14.00	0.50	-	-	-	20.37	0.50	-	5
Oct-25 14.50	0.28	-	-	-	19.46	0.34	-	1
Dec-25 8.00	5.92	-	-	-	34.81	1.00	-	106
Dec-25 9.00	4.94	-	-	-	32.52	0.99	-	1
Dec-25 10.50	3.50	-	-	-	29.10	0.95	-	2
Dec-25 11.50	2.58	-	-	-	26.81	0.89	-	234
Dec-25 12.00	2.14	-	-	-	25.67	0.85	-	21,173
Dec-25 12.50	1.74	-	-	-	24.53	0.79	-	473
Dec-25 13.00	1.36	-	-	-	23.38	0.71	-	17,402
Dec-25 13.50	1.02	-	-	-	22.24	0.62	-	133
Dec-25 14.00	0.72	-	-	-	21.20	0.52	-	6,367
Dec-25 14.50	0.49	-	-	-	20.42	0.41	-	321
Dec-25 15.00	0.31	0.29	0.30	0.29	19.64	0.30	19	202
Dec-25 15.50	0.18	-	-	-	18.86	0.21	-	200
Dec-25 16.00	0.10	-	-	-	18.07	0.13	-	101
Dec-25 16.50	0.04	-	-	-	17.29	0.07	-	100
Dec-25 17.50	0.01	-	-	-	15.73	0.01	-	20
Dec-25 18.00	-	-	-	-	14.95	-	-	65
Dec-25 18.50	-	-	-	-	14.17	-	-	2
Dec-25 19.00	-	-	-	-	13.38	-	-	5
Mar-26 9.50	4.47	4.50	4.50	4.50	31.37	0.97	1	-
Mar-26 10.00	4.00	-	-	-	30.36	0.96	-	3
Mar-26 10.50	3.53	-	-	-	29.35	0.94	-	2
Mar-26 11.00	3.08	-	-	-	28.34	0.91	-	7
Mar-26 11.50	2.65	-	-	-	27.33	0.87	-	1
Mar-26 12.00	2.23	-	-	-	26.32	0.82	-	14
Mar-26 12.50	1.84	-	-	-	25.31	0.76	-	150
Mar-26 13.00	1.48	-	-	-	24.30	0.69	-	287
Mar-26 13.50	1.14	-	-	-	23.29	0.61	-	160
Mar-26 14.00	0.86	0.82	0.82	0.81	22.31	0.52	30	140
Mar-26 14.50	0.62	-	-	-	21.44	0.43	-	100
Mar-26 15.00	0.43	-	-	-	20.56	0.34	-	100
Mar-26 15.50	0.27	-	-	-	19.68	0.25	-	200
Mar-26 16.00	0.16	-	-	-	18.80	0.17	-	104
Mar-26 16.50	0.09	-	-	-	17.93	0.11	-	335
Mar-26 17.00	0.04	-	-	-	17.05	0.06	-	1
Mar-26 18.00	0.01	-	-	-	15.29	0.01	-	1
Jun-26 9.00	4.96	-	-	-	31.58	0.98	-	2
Jun-26 10.00	4.02	-	-	-	29.63	0.94	-	2
Jun-26 11.00	3.12	-	-	-	27.68	0.88	-	90
Jun-26 12.00	2.30	-	-	-	25.73	0.79	-	5
Jun-26 12.50	1.92	-	-	-	24.76	0.74	-	13
Jun-26 13.00	1.58	-	-	-	23.79	0.67	-	800
Jun-26 13.50	1.25	-	-	-	22.81	0.60	-	10
Jun-26 14.00	0.98	-	-	-	21.93	0.52	-	2,821
Jun-26 15.00	0.55	0.50	0.50	0.50	20.68	0.36	50	65
Jun-26 15.50	0.40	0.40	0.40	0.40	20.06	0.29	50	50
Jun-26 16.00	0.28	-	-	-	19.43	0.22	-	200
Jun-26 16.50	0.19	-	-	-	18.81	0.16	-	100
Jun-26 18.00	0.04	-	-	-	16.93	0.05	-	200
Sep-26 7.00	6.92	-	-	-	36.24	1.00	-	1
Sep-26 11.50	2.73	-	-	-	27.58	0.83	-	15
Sep-26 12.00	2.33	-	-	-	26.62	0.79	-	25
Sep-26 12.50	1.97	-	-	-	25.66	0.73	-	10
Sep-26 13.00	1.62	-	-	-	24.69	0.66	-	27
Sep-26 14.00	1.04	-	-	-	22.87	0.52	-	4
Sep-26 15.00	0.63	-	-	-	21.67	0.37	-	5
Sep-26 15.50	0.47	-	-	-	21.07	0.30	-	5
Dec-26 10.00	4.03	-	-	-	29.51	0.93	-	208
Dec-26 10.50	3.58	-	-	-	28.66	0.91	-	10
Dec-26 11.00	3.16	-	-	-	27.80	0.87	-	7,517
Dec-26 11.50	2.75	-	-	-	26.95	0.82	-	40
Dec-26 12.00	2.37	-	-	-	26.10	0.77	-	241
Dec-26 12.50	2.01	-	-	-	25.24	0.71	-	25
Dec-26 13.00	1.68	-	-	-	24.39	0.65	-	50
Dec-26 13.50	1.39	-	-	-	23.53	0.58	-	80
Dec-26 14.00	1.12	1.13	1.13	1.13	22.78	0.51	1	19,254
Dec-26 15.50	0.57	-	-	-	21.26	0.32	-	3,000
Mar-27 11.50	2.73	-	-	-	26.79	0.83	-	50
Mar-27 13.50	1.39	-	-	-	23.66	0.58	-	25
Mar-27 14.00	1.14	-	-	-	22.97	0.51	-	350
Jun-27 9.50	4.48	-	-	-	29.50	0.96	-	10
Jun-27 10.00	4.03	-	-	-	28.79	0.94	-	15
Jun-27 10.50	3.58	-	-	-	28.08	0.90	-	15
Jun-27 11.00	3.17	-	-	-	27.37	0.86	-	11
Jun-27 11.50	2.77	-	-	-	26.66	0.81	-	75
Jun-27 12.00	2.41	-	-	-	25.95	0.76	-	350
Jun-27 12.50	2.06	-	-	-	25.24	0.70	-	50
Jun-27 13.00	1.76	-	-	-	24.53	0.64	-	117
Jun-27 13.50	1.47	-	-	-	23.82	0.57	-	27
Jun-27 14.00	1.23	-	-	-	23.19	0.51	-	25
Jun-27 14.50	1.02	-	-	-	22.74	0.45	-	100
Jun-27 15.00	0.84	-	-	-	22.30	0.39	-	75
Jun-27 15.50	0.69	-	-	-	21.85	0.34	-	50
Jun-27 17.00	0.34	-	-	-	20.52	0.20	-	10
Sep-27 10.50	3.56	-	-	-	28.19	0.91	-	10
Sep-27 12.50	2.05	-	-	-	25.55	0.70	-	50
Sep-27 13.00	1.75	-	-	-	24.89	0.63	-	50
Dec-27 10.50	3.58	-	-	-	28.44	0.90	-	26
Dec-27 11.00	3.18	-	-	-	27.84	0.86	-	10,023
Dec-27 11.50	2.80	-	-	-	27.24	0.80	-	16
Dec-27 12.00	2.44	-	-	-	26.64	0.75	-	4
Dec-27 12.50	2.13	-	-	-	26.04	0.69	-	50
Dec-27 13.00	1.83	-	-	-	25.43	0.62	-	30
Dec-27 14.00	1.35	-	-	-	24.30	0.51	-	5,200
Dec-27 14.50	1.15	-	-	-	23.95	0.45	-	2,100
Dec-27 15.00	0.98	-	-	-	23.60	0.40	-	150
Dec-27 15.50	0.83	-	-	-	23.26	0.36	-	100
Dec-27 16.50	0.59	-	-	-	22.56	0.28	-	20
Dec-27 17.50	0.39	-	-	-	21.86	0.21	-	2
Dec-28 10.00	4.05	-	-	-	31.51	0.92	-	10,000
Dec-29 8.50	5.44	-	-	-	33.05	1.00	-	2
Dec-29 10.00	4.05	-	-	-	32.04	0.93	-	210
Dec-29 11.50	2.97	-	-	-	31.03	0.76	-	1
Dec-29 12.00	2.69	-	-	-	30.69	0.71	-	1
Dec-29 12.50	2.43	-	-	-	30.36	0.65	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	-	-	-	-	30.55	-	-	26
Aug-25 11.50	-	-	-	-	29.10	-	-	2
Aug-25 12.00	-	-	-	-	27.64	-0.01	-	42
Aug-25 12.50	0.01	-	-	-	26.19	-0.03	-	36
Aug-25 13.00	0.04	-	-	-	24.73	-0.11	-	195
Aug-25 13.50	0.13	0.12	0.12	0.12	23.28	-0.29	20	41
Aug-25 14.00	0.34	-	-	-	22.02	-0.57	-	5
Aug-25 15.00	1.14	-	-	-	20.53	-0.97	-	10
Sep-25 7.50	-	-	-	-	37.72	-	-	150
Sep-25 8.00	-	-	-	-	36.41	-	-	4
Sep-25 8.25	-	-	-	-	35.76	-	-	1
Sep-25 8.75	-	-	-	-	34.45	-	-	8
Sep-25 9.00	-	-	-	-	33.79	-	-	15
Sep-25 9.25	-	-	-	-	33.13	-	-	41
Sep-25 9.50	-	-	-	-	32.48	-	-	211
Sep-25 9.75	-	-	-	-	31.82	-	-	101
Sep-25 10.00	-	-	-	-	31.17	-	-	608
Sep-25 10.50	-	-	-	-	29.86	-0.01	-	194
Sep-25 11.00	0.01	-	-	-	28.55	-0.01	-	3,007
Sep-25 11.50	0.02	-	-	-	27.24	-0.03	-	138
Sep-25 12.00	0.04	-	-	-	25.93	-0.06	-	870
Sep-25 12.50	0.08	-	-	-	24.62	-0.12	-	7,580
Sep-25 13.00	0.16	-	-	-	23.30	-0.21	-	91
Sep-25 13.50	0.28	-	-	-	21.99	-0.35	-	31
Sep-25 14.00	0.50	0.45	0.50	0.45	20.79	-0.53	6	11
Sep-25 21.00	7.14	-	-	-	8.00	-1.00	-	2
Dec-25 7.00	-	-	-	-	36.10	-	-	765
Dec-25 7.75	-	-	-	-	34.39	-	-	10
Dec-25 8.00	-	-	-	-	33.82	-	-	67
Dec-25 8.50	0.01	-	-	-	32.68	-0.01	-	43
Dec-25 9.00	0.01	-	-	-	31.53	-0.01	-	157
Dec-25 9.25	0.01	-	-	-	30.96	-0.01	-	204
Dec-25 9.50	0.02	-	-	-	30.39	-0.02	-	30
Dec-25 9.75	0.02	-	-	-	29.82	-0.02	-	822
Dec-25 10.00	0.03	-	-	-	29.25	-0.03	-	10,653
Dec-25 10.50	0.05	-	-	-	28.11	-0.04	-	7,551
Dec-25 11.00	0.08	0.08	0.08	0.08	26.96	-0.07	5	41,984
Dec-25 11.50	0.11	-	-	-	25.82	-0.10	-	5,336
Dec-25 12.00	0.18	-	-	-	24.68	-0.15	-	17,877
Dec-25 12.50	0.26	0.25	0.25	0.21	23.54	-0.21	2	200
Dec-25 13.00	0.37	0.37	0.37	0.31	22.39	-0.28	7	70
Dec-25 13.50	0.53	-	-	-	21.25	-0.38	-	64
Dec-25 14.00	0.73	-	-	-	20.21	-0.49	-	5
Dec-25 14.50	1.00	-	-	-	19.43	-0.61	-	72
Dec-25 15.00	1.33	-	-	-	18.65	-0.73	-	26
Dec-25 15.50	1.72	-	-	-	17.87	-0.84	-	1
Mar-26 7.50	0.01	-	-	-	31.97	-0.01	-	8
Mar-26 7.75	0.01	-	-	-	31.46	-0.01	-	3
Mar-26 8.00	0.02	-	-	-	30.96	-0.01	-	3
Mar-26 8.50	0.03	-	-	-	29.95	-0.02	-	10
Mar-26 8.75	0.03	-	-	-	29.44	-0.02	-	7
Mar-26 9.00	0.04	-	-	-	28.94	-0.03	-	62
Mar-26 9.25	0.05	-	-	-	28.43	-0.04	-	172
Mar-26 9.50	0.06	-	-	-	27.93	-0.05	-	22
Mar-26 9.75	0.07	0.11	0.11	0.11	27.42	-0.05	10	7
Mar-26 10.00	0.09	-	-	-	26.92	-0.07	-	525
Mar-26 10.50	0.13	-	-	-	25.91	-0.09	-	1,712
Mar-26 11.00	0.19	-	-	-	24.90	-0.13	-	5,463
Mar-26 11.50	0.27	-	-	-	23.89	-0.18	-	483
Mar-26 12.00	0.36	-	-	-	22.88	-0.23	-	161
Mar-26 12.50	0.49	-	-	-	21.87	-0.30	-	178
Mar-26 13.00	0.65	-	-	-	20.86	-0.38	-	22
Mar-26 13.50	0.85	-	-	-	19.85	-0.47	-	4
Mar-26 14.00	1.09	-	-	-	18.87	-0.57	-	33
Mar-26 15.00	1.73	-	-	-	17.12	-0.77	-	27
Mar-26 16.00	2.56	-	-	-	15.36	-0.91	-	1
Jun-26 8.25	0.05	-	-	-	30.00	-0.03	-	25
Jun-26 9.00	0.08	-	-	-	28.54	-0.05	-	20
Jun-26 9.25	0.10	-	-	-	28.05	-0.06	-	20
Jun-26 9.75	0.14	-	-	-	27.08	-0.08	-	1
Jun-26 10.00	0.16	-	-	-	26.59	-0.09	-	5,600
Jun-26 10.50	0.22	-	-	-	25.62	-0.12	-	3,052
Jun-26 11.00	0.28	-	-	-	24.64	-0.16	-	8,958
Jun-26 11.50	0.37	-	-	-	23.67	-0.20	-	111
Jun-26 12.00	0.48	-	-	-	22.69	-0.25	-	15,286
Jun-26 12.50	0.61	-	-	-	21.72	-0.31	-	399
Jun-26 13.00	0.78	-	-	-	20.75	-0.38	-	221
Jun-26 14.00	1.21	-	-	-	18.89	-0.55	-	100
Jun-26 14.50	1.51	-	-	-	18.27	-0.63	-	104
Jun-26 15.00	1.84	-	-	-	17.64	-0.72	-	100
Jun-26 16.50	3.06	-	-	-	15.77	-0.92	-	1
Sep-26 6.75	0.03	-	-	-	31.97	-0.02	-	2
Sep-26 11.50	0.55	-	-	-	22.83	-0.26	-	51
Sep-26 12.00	0.68	-	-	-	21.87	-0.31	-	75
Sep-26 12.50	0.85	-	-	-	20.91	-0.38	-	75
Sep-26 13.00	1.04	-	-	-	19.94	-0.45	-	1
Dec-26 8.00	0.10	-	-	-	28.44	-0.05	-	9,500
Dec-26 8.75	0.16	-	-	-	27.16	-0.08	-	1
Dec-26 9.00	0.18	-	-	-	26.73	-0.09	-	13,015
Dec-26 9.50	0.24	-	-	-	25.87	-0.11	-	750
Dec-26 10.00	0.31	-	-	-	25.02	-0.14	-	34,060
Dec-26 10.50	0.40	-	-	-	24.17	-0.18	-	1,000
Dec-26 11.00	0.50	-	-	-	23.31	-0.22	-	15,621
Dec-26 11.50	0.63	-	-	-	22.46	-0.26	-	3,190
Dec-26 12.00	0.76	-	-	-	21.61	-0.32	-	15,760
Dec-26 12.50	0.94	-	-	-	20.75	-0.38	-	110
Dec-26 13.00	1.13	-	-	-	19.90	-0.44	-	12,000
Dec-26 13.50	1.36	-	-	-	19.04	-0.51	-	1
Dec-26 14.00	1.63	-	-	-	18.29	-0.58	-	1
Dec-26 15.00	2.28	-	-	-	17.28	-0.72	-	4,000
Dec-26 19.50	6.32	-	-	-	12.73	-1.00	-	5
Mar-27 7.25	0.09	-	-	-	28.31	-0.04	-	4
Mar-27 8.00	0.14	-	-	-	27.14	-0.07	-	1
Mar-27 10.00	0.42	-	-	-	24.01	-0.17	-	245
Mar-27 11.50	0.78	-	-	-	21.67	-0.31	-	216
Mar-27 12.00	0.96	-	-	-	20.89	-0.36	-	210
Mar-27 12.50	1.15	-	-	-	20.11	-0.42	-	401
Mar-27 14.00	1.90	-	-	-	17.85	-0.62	-	25
Jun-27 8.00	0.16	-	-	-	26.10	-0.07	-	25,000
Jun-27 9.50	0.35	-	-	-	23.97	-0.14	-	40
Jun-27 11.50	0.83	-	-	-	21.13	-0.31	-	79
Jun-27 12.00	1.01	-	-	-	20.42	-0.36	-	208
Jun-27 12.50	1.20	-	-	-	19.71	-0.42	-	200
Jun-27 13.00	1.42	-	-	-	19.00	-0.48	-	15
Jun-27 13.50	1.67	-	-	-	18.29	-0.55	-	183
Jun-27 14.00	1.95	-	-	-	17.66	-0.61	-	10
Sep-27 10.50	0.70	-	-	-	22.19	-0.25	-	100
Sep-27 11.00	0.85	-	-	-	21.53	-0.30	-	100
Sep-27 11.50	1.03	-	-	-	20.87	-0.35	-	100
Sep-27 12.00	1.22	-	-	-	20.21	-0.40	-	103
Dec-27 7.75	0.19	-	-	-	24.79	-0.08	-	234
Dec-27 8.00	0.22	-	-	-	24.49	-0.09	-	23,000
Dec-27 9.00	0.37	-	-	-	23.28	-0.14	-	7,002
Dec-27 9.75	0.52	-	-	-	22.38	-0.19	-	40
Dec-27 10.00	0.58	-	-	-	22.08	-0.21	-	11,000
Dec-27 10.50	0.72	-	-	-	21.48	-0.26	-	12,938
Dec-27 11.00	0.87	-	-	-	20.88	-0.30	-	12,629
Dec-27 12.00	1.24	-	-	-	19.68	-0.40	-	1
Dec-27 13.00	1.70	-	-	-	18.47	-0.52	-	231
Dec-27 14.00	2.28	-	-	-	17.34	-0.64	-	3
Dec-27 15.00	2.98	-	-	-	16.64	-0.74	-	4
Dec-28 9.00	0.78	-	-	-	25.41	-0.21	-	14,000
Dec-28 10.00	1.11	-	-	-	24.54	-0.28	-	10,000
Dec-28 11.50	1.73	-	-	-	23.24	-0.39	-	1,000
Jun-29 11.00	1.75	-	-	-	24.40	-0.37	-	140
Dec-29 7.75	0.72	-	-	-	26.85	-0.17	-	30,000
Dec-29 8.00	0.80	-	-	-	26.69	-0.19	-	17,000
Dec-29 11.00	1.99	-	-	-	24.67	-0.38	-	20,000
Dec-29 11.50	2.23	-	-	-	24.33	-0.42	-	17,000
Dec-29 12.50	2.77	-	-	-	23.66	-0.49	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	2.87	-	-	-	31.27	1.00	-	10
Aug-25 12.00	1.87	-	-	-	28.36	0.99	-	1
Aug-25 12.50	1.38	-	-	-	26.91	0.96	-	52
Aug-25 13.00	0.92	-	-	-	25.45	0.88	-	3
Aug-25 14.00	0.22	0.21	0.21	0.21	22.74	0.44	10	10
Sep-25 11.00	2.90	-	-	-	28.58	0.98	-	2
Sep-25 11.50	2.41	-	-	-	27.27	0.97	-	6
Sep-25 12.00	1.93	2.02	2.02	2.02	25.96	0.94	22	15
Sep-25 12.50	1.47	-	-	-	24.65	0.88	-	12
Sep-25 13.00	1.05	-	-	-	23.33	0.79	-	5
Sep-25 13.00	1.05	-	-	-	23.33	0.79	-	275
Dec-25 9.50	4.45	-	-	-	31.38	0.97	-	2
Dec-25 11.50	2.58	-	-	-	26.81	0.88	-	20
Dec-25 14.00	0.72	-	-	-	21.20	0.52	-	5
Dec-25 15.50	0.18	-	-	-	18.86	0.21	-	3,009
Mar-26 9.00	4.55	-	-	-	32.38	0.94	-	11
Mar-26 9.50	4.08	-	-	-	31.37	0.92	-	1
Mar-26 10.00	3.63	-	-	-	30.36	0.90	-	2
Mar-26 11.00	2.77	-	-	-	28.34	0.84	-	7
Dec-26 17.00	0.24	-	-	-	19.75	0.16	-	7
Dec-27 12.00	2.12	-	-	-	26.64	0.59	-	15,000
Dec-27 16.00	0.66	-	-	-	22.91	0.28	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	-	-	-	-	32.01	-	-	1
Aug-25 11.00	-	-	-	-	30.55	-	-	910
Aug-25 12.00	-	-	-	-	27.64	-0.01	-	15
Sep-25 10.50	-	-	-	-	29.86	-0.01	-	1
Sep-25 11.00	0.01	-	-	-	28.55	-0.01	-	457
Sep-25 11.00	0.01	-	-	-	28.55	-0.01	-	275
Sep-25 12.50	0.08	-	-	-	24.62	-0.12	-	186
Sep-25 13.00	0.15	-	-	-	23.30	-0.21	-	5
Sep-25 13.50	0.28	-	-	-	21.99	-0.35	-	1
Dec-25 9.00	0.01	-	-	-	31.53	-0.01	-	50
Dec-25 9.50	0.02	-	-	-	30.39	-0.02	-	1
Dec-25 11.00	0.08	-	-	-	26.96	-0.07	-	20
Dec-25 11.50	0.12	-	-	-	25.82	-0.10	-	3,009
Dec-25 13.00	0.37	-	-	-	22.39	-0.28	-	1
Dec-25 13.50	0.52	-	-	-	21.25	-0.37	-	370
Dec-25 17.50	3.51	-	-	-	14.74	-0.98	-	2
Mar-26 9.50	0.06	-	-	-	27.93	-0.05	-	2
Mar-26 9.75	0.08	-	-	-	27.42	-0.06	-	1
Mar-26 11.00	0.19	-	-	-	24.90	-0.13	-	7
Jun-26 12.00	0.47	-	-	-	22.69	-0.24	-	13
Jun-26 13.00	0.76	-	-	-	20.75	-0.37	-	10
Jun-26 15.00	1.79	-	-	-	17.64	-0.68	-	1
Dec-26 10.00	0.31	-	-	-	25.02	-0.14	-	7
Dec-26 11.00	0.49	-	-	-	23.31	-0.21	-	1
Mar-27 11.50	0.78	-	-	-	21.67	-0.30	-	1

	Previous Close	3.61		29/07/25
	SACYR Close	3.61		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.64	-	-	-	18.53	0.96	-	70
Dec-25 3.10	0.55	-	-	-	18.49	0.93	-	20
Dec-25 3.20	0.46	-	-	-	18.44	0.88	-	10
Dec-25 3.30	0.38	-	-	-	18.39	0.82	-	10
Mar-26 3.10	0.57	-	-	-	18.82	0.90	-	5
Mar-26 3.30	0.41	-	-	-	18.72	0.78	-	10
Mar-26 3.50	0.27	-	-	-	18.63	0.64	-	10
Mar-26 3.60	0.22	-	-	-	18.59	0.56	-	10
Jun-26 3.20	0.51	-	-	-	19.37	0.80	-	10
Jun-26 3.70	0.22	-	-	-	19.18	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.01	-	-	-	16.52	-0.17	-	1
Dec-25 3.00	0.01	-	-	-	21.23	-0.06	-	10

	Previous Close	7.55		29/07/25
	SANTANDER Close	7.72		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	2.72	-	-	-	48.64	1.00	-	15
Aug-25 5.25	2.47	-	-	-	46.98	1.00	-	10
Aug-25 6.00	1.72	-	-	-	41.99	1.00	-	1
Aug-25 7.00	0.75	-	-	-	35.34	0.91	-	15,015
Aug-25 7.25	0.53	-	-	-	33.68	0.82	-	44
Aug-25 7.50	0.34	0.35	0.35	0.31	32.01	0.68	3	77
Aug-25 7.75	0.19	0.21	0.21	0.21	30.54	0.49	1	1,831
Aug-25 8.00	0.10	-	-	-	30.30	0.31	-	24
Sep-25 4.40	3.33	-	-	-	46.98	1.00	-	20
Sep-25 4.50	3.23	-	-	-	46.37	1.00	-	15
Sep-25 4.60	3.13	-	-	-	45.76	1.00	-	105
Sep-25 4.70	3.03	-	-	-	45.15	1.00	-	7
Sep-25 4.80	2.93	-	-	-	44.55	1.00	-	18
Sep-25 4.90	2.83	-	-	-	43.94	1.00	-	10
Sep-25 5.00	2.73	-	-	-	43.33	1.00	-	25,005
Sep-25 5.25	2.48	-	-	-	41.81	0.99	-	23
Sep-25 5.50	2.24	-	-	-	40.28	0.99	-	78
Sep-25 5.75	1.99	-	-	-	38.76	0.98	-	10
Sep-25 6.00	1.75	-	-	-	37.24	0.97	-	15,002
Sep-25 6.25	1.51	-	-	-	35.71	0.95	-	25
Sep-25 6.50	1.27	-	-	-	34.19	0.92	-	25,025
Sep-25 6.75	1.05	1.05	1.05	1.05	32.67	0.88	3	37
Sep-25 7.00	0.83	-	-	-	31.15	0.82	-	110
Sep-25 7.25	0.63	-	-	-	29.62	0.74	-	1,580
Sep-25 7.50	0.46	0.50	0.50	0.50	28.10	0.64	1	581
Sep-25 7.75	0.31	0.31	0.31	0.31	26.75	0.51	3	32
Sep-25 8.00	0.20	-	-	-	26.49	0.39	-	10
Sep-25 8.25	0.13	-	-	-	26.23	0.28	-	10
Sep-25 8.50	0.07	0.07	0.07	0.07	25.97	0.18	10	25
Oct-25 7.75	0.38	-	-	-	26.41	0.52	-	1
Oct-25 8.25	0.19	-	-	-	25.89	0.32	-	1
Oct-25 8.50	0.12	0.10	0.10	0.10	25.63	0.24	1	1
Dec-25 3.90	3.84	-	-	-	47.56	1.00	-	2
Dec-25 4.00	3.74	-	-	-	47.03	1.00	-	25,001
Dec-25 4.10	3.64	-	-	-	46.50	1.00	-	6
Dec-25 4.20	3.54	-	-	-	45.97	1.00	-	10,001
Dec-25 4.40	3.34	-	-	-	44.90	0.99	-	168
Dec-25 4.50	3.25	-	-	-	44.37	0.99	-	15,500
Dec-25 4.60	3.15	-	-	-	43.84	0.99	-	155
Dec-25 4.80	2.95	-	-	-	42.78	0.98	-	628
Dec-25 4.90	2.85	-	-	-	42.25	0.98	-	21
Dec-25 5.00	2.76	-	-	-	41.72	0.98	-	10,003
Dec-25 5.25	2.52	-	-	-	40.39	0.97	-	35
Dec-25 5.50	2.28	-	-	-	39.06	0.95	-	187
Dec-25 5.75	2.05	2.08	2.08	2.08	37.73	0.93	30	245
Dec-25 6.00	1.82	-	-	-	36.40	0.91	-	1,347
Dec-25 6.25	1.59	-	-	-	35.07	0.88	-	10,040
Dec-25 6.50	1.38	-	-	-	33.75	0.84	-	58
Dec-25 6.75	1.17	-	-	-	32.42	0.80	-	193
Dec-25 7.00	0.98	-	-	-	31.09	0.74	-	65
Dec-25 7.25	0.80	-	-	-	29.76	0.68	-	198
Dec-25 7.50	0.64	-	-	-	28.43	0.61	-	45,020
Dec-25 7.75	0.49	0.52	0.52	0.52	27.25	0.53	1	305
Dec-25 8.00	0.38	-	-	-	26.99	0.45	-	40,328
Dec-25 8.25	0.29	-	-	-	26.73	0.37	-	121
Dec-25 8.50	0.22	0.20	0.20	0.18	26.47	0.30	6	49
Mar-26 3.60	4.13	-	-	-	45.05	1.00	-	215
Mar-26 4.00	3.74	-	-	-	43.33	0.99	-	11
Mar-26 4.20	3.54	-	-	-	42.46	0.99	-	25
Mar-26 4.40	3.35	-	-	-	41.60	0.98	-	10
Mar-26 4.60	3.15	-	-	-	40.73	0.98	-	14
Mar-26 4.70	3.06	-	-	-	40.30	0.97	-	25
Mar-26 4.80	2.96	-	-	-	39.87	0.97	-	25
Mar-26 4.90	2.87	-	-	-	39.44	0.96	-	25
Mar-26 5.00	2.77	-	-	-	39.01	0.96	-	32
Mar-26 5.50	2.31	-	-	-	36.85	0.92	-	1
Mar-26 5.75	2.09	-	-	-	35.77	0.90	-	15
Mar-26 6.00	1.87	-	-	-	34.69	0.87	-	29
Mar-26 6.25	1.67	-	-	-	33.61	0.83	-	31
Mar-26 6.50	1.47	-	-	-	32.53	0.79	-	75
Mar-26 6.75	1.28	-	-	-	31.45	0.75	-	410
Mar-26 7.00	1.10	-	-	-	30.37	0.70	-	7,840
Mar-26 7.25	0.93	-	-	-	29.29	0.65	-	210
Mar-26 7.50	0.77	-	-	-	28.21	0.59	-	40
Mar-26 7.75	0.64	-	-	-	27.24	0.53	-	10
Mar-26 8.00	0.52	0.52	0.52	0.52	26.99	0.47	30	141
Mar-26 8.25	0.43	-	-	-	26.74	0.41	-	150
Mar-26 8.50	0.35	0.32	0.32	0.32	26.49	0.36	200	410
Mar-26 8.75	0.28	-	-	-	26.24	0.30	-	5
Mar-26 9.00	0.22	-	-	-	26.00	0.26	-	10
Jun-26 3.70	4.04	-	-	-	42.77	1.00	-	100
Jun-26 4.30	3.45	-	-	-	40.51	0.98	-	22
Jun-26 4.60	3.16	-	-	-	39.38	0.97	-	5
Jun-26 4.80	2.97	-	-	-	38.63	0.96	-	25
Jun-26 4.90	2.88	-	-	-	38.26	0.95	-	1
Jun-26 5.00	2.79	-	-	-	37.88	0.95	-	135
Jun-26 5.50	2.34	-	-	-	36.00	0.90	-	3,750
Jun-26 6.00	1.92	-	-	-	34.12	0.84	-	5
Jun-26 6.25	1.72	-	-	-	33.18	0.81	-	3,735
Jun-26 6.50	1.54	-	-	-	32.24	0.77	-	23
Jun-26 6.75	1.35	-	-	-	31.30	0.73	-	10,020
Jun-26 7.00	1.18	-	-	-	30.36	0.69	-	126
Jun-26 7.25	1.02	-	-	-	29.42	0.64	-	11
Jun-26 7.50	0.87	-	-	-	28.49	0.59	-	18
Jun-26 8.00	0.62	-	-	-	27.36	0.49	-	22,540
Jun-26 8.50	0.44	-	-	-	26.82	0.39	-	10
Jun-26 9.00	0.31	-	-	-	26.28	0.30	-	10
Jun-26 9.25	0.25	-	-	-	26.01	0.25	-	10
Sep-26 4.20	3.55	-	-	-	39.79	0.98	-	1
Sep-26 4.50	3.27	-	-	-	38.78	0.97	-	2
Sep-26 4.60	3.17	-	-	-	38.44	0.96	-	25
Sep-26 4.70	3.08	-	-	-	38.10	0.96	-	50
Sep-26 4.80	2.99	-	-	-	37.77	0.95	-	25
Sep-26 4.90	2.90	-	-	-	37.43	0.94	-	25
Sep-26 5.00	2.81	-	-	-	37.09	0.93	-	25
Sep-26 6.25	1.79	-	-	-	32.88	0.79	-	5
Sep-26 6.50	1.61	-	-	-	32.04	0.75	-	16
Dec-26 3.00	4.73	-	-	-	42.83	1.00	-	1
Dec-26 3.50	4.23	-	-	-	41.29	1.00	-	6
Dec-26 3.60	4.14	-	-	-	40.99	1.00	-	5
Dec-26 3.70	4.04	-	-	-	40.68	1.00	-	5
Dec-26 3.80	3.94	-	-	-	40.37	0.99	-	5
Dec-26 3.90	3.84	-	-	-	40.07	0.99	-	5
Dec-26 4.00	3.74	-	-	-	39.76	0.99	-	25,100
Dec-26 4.40	3.36	-	-	-	38.53	0.97	-	50
Dec-26 4.50	3.27	-	-	-	38.23	0.96	-	1
Dec-26 4.60	3.18	-	-	-	37.92	0.95	-	82
Dec-26 4.70	3.09	-	-	-	37.61	0.95	-	50
Dec-26 4.80	3.00	-	-	-	37.31	0.94	-	15,050
Dec-26 4.90	2.91	-	-	-	37.00	0.93	-	50
Dec-26 5.00	2.82	-	-	-	36.69	0.92	-	10,029
Dec-26 5.25	2.61	-	-	-	35.93	0.90	-	25
Dec-26 5.75	2.20	-	-	-	34.39	0.84	-	6
Dec-26 6.00	2.01	-	-	-	33.63	0.81	-	4
Dec-26 6.50	1.65	-	-	-	32.09	0.74	-	5
Dec-26 7.50	1.04	-	-	-	29.03	0.59	-	10
Dec-26 7.75	0.91	-	-	-	28.32	0.55	-	5
Dec-26 8.00	0.80	-	-	-	28.04	0.51	-	10,000
Dec-26 8.75	0.53	-	-	-	27.20	0.39	-	4
Dec-26 9.00	0.46	-	-	-	26.92	0.35	-	3
Mar-27 4.50	3.28	-	-	-	37.89	0.95	-	25
Mar-27 4.60	3.19	-	-	-	37.60	0.94	-	25
Mar-27 4.70	3.10	-	-	-	37.31	0.93	-	25
Mar-27 4.80	3.02	-	-	-	37.02	0.93	-	50
Mar-27 4.90	2.93	-	-	-	36.73	0.92	-	50
Mar-27 5.00	2.84	-	-	-	36.44	0.91	-	50
Mar-27 5.25	2.64	-	-	-	35.72	0.88	-	25
Mar-27 6.00	2.07	-	-	-	33.55	0.79	-	25
Mar-27 6.25	1.89	-	-	-	32.83	0.76	-	25
Mar-27 7.50	1.12	-	-	-	29.21	0.59	-	1
Mar-27 8.00	0.89	-	-	-	28.26	0.51	-	2
Jun-27 3.60	4.13	-	-	-	39.73	1.00	-	7
Jun-27 3.70	4.04	-	-	-	39.47	0.99	-	7
Jun-27 3.80	3.94	-	-	-	39.21	0.99	-	8
Jun-27 4.70	3.10	-	-	-	36.88	0.93	-	1
Jun-27 6.00	2.10	-	-	-	33.51	0.79	-	25
Jun-27 6.25	1.92	-	-	-	32.86	0.76	-	25
Jun-27 6.50	1.76	-	-	-	32.21	0.73	-	25
Jun-27 6.75	1.61	-	-	-	31.57	0.70	-	25
Jun-27 7.00	1.46	-	-	-	30.92	0.66	-	26
Jun-27 7.25	1.31	-	-	-	30.27	0.63	-	25
Dec-27 2.30	5.43	-	-	-	42.12	1.00	-	80
Dec-27 3.50	4.23	-	-	-	39.37	1.00	-	10,001
Dec-27 3.60	4.14	-	-	-	39.15	1.00	-	10
Dec-27 4.20	3.56	-	-	-	37.77	0.97	-	7,000
Dec-27 4.30	3.47	-	-	-	37.54	0.96	-	1
Dec-27 4.90	2.96	-	-	-	36.17	0.90	-	4
Dec-27 5.00	2.88	-	-	-	35.94	0.89	-	2
Dec-27 5.25	2.69	-	-	-	35.37	0.86	-	3
Dec-27 5.50	2.51	-	-	-	34.80	0.83	-	5
Dec-27 7.00	1.56	-	-	-	31.36	0.66	-	2,545
Dec-27 7.50	1.31	-	-	-	30.22	0.60	-	4
Dec-28 5.00	2.96	-	-	-	36.78	0.86	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 7.00	-	-	-	-	40.80	-	-	10
Aug-25 w1 7.50	0.03	0.08	0.08	0.08	37.43	-0.19	10	50
Aug-25 5.50	-	-	-	-	45.71	-	-	10
Aug-25 5.75	-	-	-	-	44.04	-	-	20
Aug-25 6.00	-	-	-	-	42.38	-	-	21
Aug-25 6.50	-	-	-	-	39.06	-0.02	-	12
Aug-25 6.75	0.01	-	-	-	37.39	-0.04	-	427
Aug-25 7.00	0.03	-	-	-	35.73	-0.10	-	13,597
Aug-25 7.25	0.06	-	-	-	34.07	-0.18	-	23
Aug-25 7.50	0.12	0.12	0.12	0.12	32.40	-0.33	90	100
Aug-25 7.75	0.22	0.25	0.25	0.25	30.93	-0.51	10	10
Aug-25 8.00	0.38	0.35	0.35	0.35	30.69	-0.69	10	10
Aug-25 8.50	0.80	-	-	-	30.22	-0.93	-	160
Aug-25 8.75	1.04	-	-	-	29.98	-0.98	-	150
Aug-25 w4 7.75	0.25	0.26	0.26	0.26	29.74	-0.50	10	10
Sep-25 3.20	-	-	-	-	54.37	-	-	32,000
Sep-25 3.50	-	-	-	-	52.54	-	-	1
Sep-25 3.60	-	-	-	-	51.93	-	-	2
Sep-25 3.70	-	-	-	-	51.33	-	-	106
Sep-25 3.90	-	-	-	-	50.11	-	-	20,150
Sep-25 4.00	-	-	-	-	49.50	-	-	57,506
Sep-25 4.10	-	-	-	-	48.89	-	-	20
Sep-25 4.20	-	-	-	-	48.28	-	-	50,028
Sep-25 4.30	-	-	-	-	47.67	-	-	9,012
Sep-25 4.40	-	-	-	-	47.06	-	-	13
Sep-25 4.50	-	-	-	-	46.45	-	-	112
Sep-25 4.70	-	-	-	-	45.23	-	-	2
Sep-25 4.80	-	-	-	-	44.63	-	-	35
Sep-25 4.90	-	-	-	-	44.02	-	-	10
Sep-25 5.00	-	-	-	-	43.41	-	-	135
Sep-25 5.25	-	-	-	-	41.89	-0.01	-	56
Sep-25 5.50	-	-	-	-	40.36	-0.01	-	205
Sep-25 5.75	0.01	-	-	-	38.84	-0.02	-	103
Sep-25 6.00	0.01	-	-	-	37.32	-0.03	-	5,074
Sep-25 6.25	0.02	-	-	-	35.79	-0.05	-	247
Sep-25 6.50	0.04	-	-	-	34.27	-0.08	-	7,529
Sep-25 6.75	0.06	-	-	-	32.75	-0.12	-	168
Sep-25 7.00	0.10	-	-	-	31.23	-0.18	-	42
Sep-25 7.25	0.15	0.14	0.14	0.14	29.70	-0.26	10	34
Sep-25 7.50	0.22	-	-	-	28.18	-0.37	-	20
Sep-25 7.75	0.32	0.32	0.33	0.32	26.83	-0.49	17	11
Sep-25 8.50	0.84	-	-	-	26.05	-0.82	-	40
Sep-25 9.00	1.29	1.32	1.32	1.32	25.53	-0.95	5	5
Oct-25 6.50	0.08	-	-	-	33.79	-0.12	-	5
Oct-25 7.00	0.15	-	-	-	30.83	-0.22	-	5
Oct-25 7.75	0.39	-	-	-	26.56	-0.48	-	1
Dec-25 2.90	-	-	-	-	51.41	-	-	32
Dec-25 3.00	-	-	-	-	50.88	-	-	110
Dec-25 3.10	-	-	-	-	50.35	-	-	5,010
Dec-25 3.20	-	-	-	-	49.82	-	-	117,500
Dec-25 3.40	-	-	-	-	48.76	-	-	30
Dec-25 3.50	-	-	-	-	48.22	-	-	100
Dec-25 3.60	-	-	-	-	47.69	-	-	103
Dec-25 3.70	-	-	-	-	47.16	-	-	26,003
Dec-25 3.80	-	-	-	-	46.63	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	45.57	-0.01	-	104,954
Dec-25 4.10	0.01	-	-	-	45.04	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	44.51	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	43.97	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	43.44	-0.01	-	20,351
Dec-25 4.50	0.01	-	-	-	42.91	-0.02	-	5,728
Dec-25 4.60	0.02	-	-	-	42.38	-0.02	-	334
Dec-25 4.70	0.02	-	-	-	41.85	-0.02	-	5,005
Dec-25 4.80	0.02	-	-	-	41.32	-0.03	-	240
Dec-25 4.90	0.03	-	-	-	40.79	-0.03	-	20
Dec-25 5.00	0.03	-	-	-	40.26	-0.04	-	6,272
Dec-25 5.25	0.04	-	-	-	38.93	-0.05	-	15,881
Dec-25 5.50	0.06	-	-	-	37.60	-0.07	-	15,350
Dec-25 5.75	0.08	-	-	-	36.27	-0.09	-	456
Dec-25 6.00	0.10	-	-	-	34.94	-0.11	-	2,340
Dec-25 6.25	0.13	-	-	-	33.61	-0.15	-	128
Dec-25 6.50	0.17	-	-	-	32.29	-0.19	-	439
Dec-25 6.75	0.22	-	-	-	30.96	-0.23	-	133
Dec-25 7.00	0.28	0.25	0.25	0.25	29.63	-0.29	15	5,000
Dec-25 7.25	0.35	0.34	0.37	0.34	28.30	-0.35	15	53
Dec-25 7.50	0.44	-	-	-	26.97	-0.43	-	5,020
Dec-25 7.75	0.56	0.53	0.54	0.53	25.79	-0.51	3	3
Dec-25 8.00	0.70	-	-	-	25.53	-0.59	-	120
Dec-25 9.00	1.45	-	-	-	24.49	-0.85	-	15
Dec-25 9.50	1.90	1.83	1.89	1.83	23.97	-0.92	10	15
Mar-26 3.30	0.01	-	-	-	44.44	-0.01	-	2
Mar-26 3.70	0.01	-	-	-	42.71	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	41.85	-0.01	-	7
Mar-26 4.00	0.02	-	-	-	41.42	-0.02	-	2
Mar-26 4.10	0.02	-	-	-	40.98	-0.02	-	5
Mar-26 4.20	0.02	-	-	-	40.55	-0.02	-	5
Mar-26 5.00	0.06	-	-	-	37.10	-0.06	-	15,012
Mar-26 5.25	0.08	-	-	-	36.02	-0.07	-	110
Mar-26 5.50	0.10	-	-	-	34.94	-0.09	-	22,616
Mar-26 5.75	0.13	-	-	-	33.86	-0.12	-	868
Mar-26 6.00	0.17	-	-	-	32.78	-0.14	-	10,511
Mar-26 6.25	0.21	-	-	-	31.70	-0.18	-	4
Mar-26 6.50	0.26	-	-	-	30.62	-0.21	-	7
Mar-26 6.75	0.32	-	-	-	29.54	-0.26	-	108
Mar-26 7.00	0.38	-	-	-	28.46	-0.31	-	2
Mar-26 7.25	0.46	0.44	0.44	0.44	27.38	-0.36	30	37
Mar-26 7.50	0.56	-	-	-	26.30	-0.42	-	302
Mar-26 7.75	0.67	-	-	-	25.33	-0.49	-	1
Mar-26 8.00	0.80	0.80	0.80	0.80	25.08	-0.55	1	11
Jun-26 3.10	0.01	-	-	-	43.03	-0.01	-	1
Jun-26 3.80	0.03	-	-	-	40.40	-0.02	-	25,000
Jun-26 4.10	0.04	-	-	-	39.27	-0.03	-	3
Jun-26 4.20	0.05	-	-	-	38.90	-0.04	-	5
Jun-26 4.30	0.05	-	-	-	38.52	-0.04	-	5
Jun-26 4.40	0.06	-	-	-	38.15	-0.05	-	5
Jun-26 4.50	0.06	-	-	-	37.77	-0.05	-	3,751
Jun-26 4.70	0.08	-	-	-	37.02	-0.06	-	5
Jun-26 4.80	0.09	-	-	-	36.64	-0.07	-	6
Jun-26 4.90	0.10	-	-	-	36.27	-0.08	-	5
Jun-26 5.50	0.17	-	-	-	34.01	-0.12	-	17
Jun-26 5.75	0.21	-	-	-	33.07	-0.15	-	110
Jun-26 6.00	0.26	-	-	-	32.13	-0.18	-	2
Jun-26 6.25	0.31	-	-	-	31.19	-0.21	-	3,502
Jun-26 6.50	0.37	-	-	-	30.25	-0.25	-	775
Jun-26 7.00	0.52	0.51	0.51	0.51	28.37	-0.34	15	320
Jun-26 7.25	0.61	-	-	-	27.43	-0.38	-	112
Jun-26 7.75	0.83	-	-	-	25.64	-0.49	-	110
Sep-26 4.00	0.05	-	-	-	38.24	-0.04	-	2
Sep-26 6.00	0.32	-	-	-	31.50	-0.19	-	5
Sep-26 7.00	0.60	-	-	-	28.14	-0.34	-	15
Sep-26 7.25	0.69	-	-	-	27.29	-0.38	-	10
Dec-26 2.50	0.01	-	-	-	41.61	-0.01	-	40
Dec-26 2.80	0.01	-	-	-	40.69	-0.01	-	60,000
Dec-26 3.20	0.03	-	-	-	39.46	-0.02	-	10
Dec-26 3.40	0.04	-	-	-	38.85	-0.02	-	2
Dec-26 3.50	0.04	-	-	-	38.54	-0.03	-	5
Dec-26 3.60	0.05	-	-	-	38.24	-0.03	-	50,002
Dec-26 4.00	0.07	-	-	-	37.01	-0.05	-	25,007
Dec-26 4.20	0.09	-	-	-	36.40	-0.06	-	25
Dec-26 4.30	0.10	-	-	-	36.09	-0.06	-	15,000
Dec-26 4.40	0.11	-	-	-	35.78	-0.07	-	10,000
Dec-26 4.60	0.13	-	-	-	35.17	-0.08	-	80
Dec-26 4.70	0.15	-	-	-	34.86	-0.09	-	5
Dec-26 4.80	0.16	-	-	-	34.56	-0.10	-	15,000
Dec-26 4.90	0.18	-	-	-	34.25	-0.10	-	150
Dec-26 5.00	0.19	-	-	-	33.94	-0.11	-	20,350
Dec-26 5.25	0.23	-	-	-	33.18	-0.13	-	600
Dec-26 6.50	0.53	-	-	-	29.34	-0.28	-	9
Dec-26 6.75	0.61	-	-	-	28.58	-0.31	-	10
Dec-26 7.25	0.79	-	-	-	27.04	-0.39	-	10
Dec-26 8.00	1.16	-	-	-	25.29	-0.53	-	7,500
Mar-27 5.25	0.27	-	-	-	32.63	-0.14	-	470
Mar-27 6.75	0.67	-	-	-	28.29	-0.32	-	371
Jun-27 3.00	0.03	-	-	-	37.55	-0.02	-	15,000
Jun-27 4.00	0.12	-	-	-	34.96	-0.06	-	1
Jun-27 5.50	0.37	-	-	-	31.08	-0.18	-	42
Jun-27 6.00	0.50	-	-	-	29.78	-0.23	-	15,000
Jun-27 7.00	0.84	-	-	-	27.19	-0.36	-	5,000
Jun-27 7.50	1.05	-	-	-	25.89	-0.44	-	330
Dec-27 3.30	0.07	-	-	-	35.15	-0.04	-	20
Dec-27 3.50	0.10	-	-	-	34.69	-0.05	-	10,040
Dec-27 3.90	0.14	-	-	-	33.78	-0.07	-	10
Dec-27 4.00	0.15	-	-	-	33.55	-0.07	-	42
Dec-27 4.20	0.18	-	-	-	33.09	-0.09	-	7,000
Dec-27 4.40	0.21	-	-	-	32.63	-0.10	-	51,025
Dec-27 4.70	0.27	-	-	-	31.95	-0.12	-	10
Dec-27 5.25	0.39	-	-	-	30.69	-0.17	-	11,500
Dec-27 5.75	0.52	-	-	-	29.54	-0.22	-	7,725
Dec-27 6.00	0.59	-	-	-	28.97	-0.25	-	150
Dec-27 6.25	0.67	-	-	-	28.40	-0.27	-	150
Dec-27 6.50	0.76	-	-	-	27.83	-0.31	-	151
Dec-27 6.75	0.86	-	-	-	27.25	-0.34	-	150
Dec-27 7.00	0.95	-	-	-	26.68	-0.37	-	2,500
Dec-27 7.25	1.06	-	-	-	26.11	-0.40	-	175
Dec-27 7.50	1.18	-	-	-	25.54	-0.44	-	150
Dec-28 4.20	0.30	-	-	-	32.71	-0.11	-	10,000
Dec-29 3.90	0.34	-	-	-	33.15	-0.11	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.75	-	-	-	35.34	0.91	-	50
Aug-25 7.25	0.53	-	-	-	33.68	0.82	-	20
Aug-25 7.50	0.34	-	-	-	32.01	0.68	-	20
Sep-25 4.40	3.33	-	-	-	46.98	1.00	-	10
Sep-25 6.00	1.75	-	-	-	37.24	0.97	-	25
Sep-25 6.25	1.51	-	-	-	35.71	0.95	-	10
Sep-25 6.50	1.27	-	-	-	34.19	0.92	-	1
Sep-25 6.75	1.05	-	-	-	32.67	0.88	-	5
Sep-25 7.50	0.46	-	-	-	28.10	0.63	-	10
Dec-25 3.40	4.22	-	-	-	50.22	0.99	-	30
Dec-25 4.00	3.63	-	-	-	47.03	0.98	-	20
Dec-25 5.50	2.19	-	-	-	39.06	0.92	-	50
Dec-25 5.75	1.97	-	-	-	37.73	0.90	-	1
Dec-25 6.25	1.53	-	-	-	35.07	0.84	-	110
Dec-25 7.00	0.94	-	-	-	31.09	0.70	-	2
Dec-25 7.25	0.77	-	-	-	29.76	0.64	-	1
Mar-26 4.00	3.66	-	-	-	43.33	0.97	-	5
Mar-26 7.25	0.93	-	-	-	29.29	0.63	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 6.50	-	-	-	-	44.17	-	-	350
Aug-25 6.25	-	-	-	-	40.72	-0.01	-	560
Aug-25 7.00	0.03	-	-	-	35.73	-0.10	-	50
Aug-25 7.75	0.22	-	-	-	30.93	-0.51	-	3
Sep-25 6.50	0.04	-	-	-	34.27	-0.08	-	1
Sep-25 6.75	0.06	-	-	-	32.75	-0.12	-	1
Sep-25 7.25	0.15	-	-	-	29.70	-0.26	-	20
Dec-25 4.00	0.01	-	-	-	45.57	-0.01	-	30,000
Dec-25 4.80	0.02	-	-	-	41.32	-0.03	-	420
Dec-25 4.90	0.03	-	-	-	40.79	-0.03	-	300
Dec-25 5.00	0.03	-	-	-	40.26	-0.04	-	2
Dec-25 5.50	0.06	0.09	0.09	0.09	37.60	-0.07	5	3
Dec-25 5.75	0.08	-	-	-	36.27	-0.09	-	540
Dec-25 6.00	0.10	-	-	-	34.94	-0.11	-	1
Dec-25 6.25	0.13	-	-	-	33.61	-0.14	-	750
Dec-25 7.00	0.28	-	-	-	29.63	-0.28	-	50
Mar-26 5.75	0.13	-	-	-	33.86	-0.11	-	500
Jun-26 6.00	0.26	-	-	-	32.13	-0.18	-	1,910

	Previous Close	10.82		29/07/25
	SOLARIA Close	10.87		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.25	3.63	-	-	-	40.63	1.00	-	20
Aug-25 7.50	3.38	-	-	-	40.35	1.00	-	10
Aug-25 8.75	2.13	-	-	-	38.97	1.00	-	10
Aug-25 9.00	1.88	-	-	-	38.69	0.99	-	20
Aug-25 9.50	1.40	-	-	-	38.14	0.95	-	20
Aug-25 9.75	1.17	-	-	-	37.87	0.92	-	10
Aug-25 10.00	0.95	-	-	-	37.59	0.86	-	110
Aug-25 10.50	0.57	-	-	-	37.04	0.68	-	10
Aug-25 11.00	0.29	-	-	-	36.51	0.46	-	1
Aug-25 11.50	0.12	-	-	-	36.05	0.25	-	35
Aug-25 12.00	0.04	-	-	-	35.59	0.11	-	20
Sep-25 6.50	4.39	-	-	-	38.77	1.00	-	1
Sep-25 7.50	3.39	-	-	-	38.00	1.00	-	10
Sep-25 9.25	1.73	-	-	-	36.66	0.90	-	1
Sep-25 10.00	1.13	-	-	-	36.09	0.76	-	10
Sep-25 10.50	0.80	-	-	-	35.70	0.63	-	10
Sep-25 11.00	0.54	-	-	-	35.32	0.50	-	30
Oct-25 12.00	0.32	-	-	-	34.52	0.31	-	10
Dec-25 6.25	4.67	-	-	-	38.54	0.99	-	1
Dec-25 7.50	3.48	-	-	-	37.96	0.96	-	10
Dec-25 7.75	3.25	-	-	-	37.85	0.94	-	2
Dec-25 8.25	2.81	-	-	-	37.62	0.91	-	1
Dec-25 8.50	2.60	-	-	-	37.50	0.88	-	11
Dec-25 9.00	2.20	-	-	-	37.27	0.83	-	40
Dec-25 9.50	1.83	-	-	-	37.04	0.77	-	27
Dec-25 11.50	0.76	-	-	-	36.10	0.46	-	50
Dec-25 13.00	0.33	-	-	-	35.36	0.25	-	19
Dec-25 14.00	0.18	-	-	-	34.87	0.15	-	21
Mar-26 7.50	3.60	-	-	-	38.52	0.92	-	6
Mar-26 8.00	3.19	-	-	-	38.35	0.88	-	10
Mar-26 12.00	0.91	-	-	-	37.00	0.44	-	25
Mar-26 13.00	0.62	-	-	-	36.66	0.34	-	25
Mar-26 13.50	0.51	-	-	-	36.49	0.29	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.19	-	-	-	37.72	-0.32	-	16
Sep-25 8.00	0.01	-	-	-	37.33	-0.01	-	10
Sep-25 8.50	0.02	-	-	-	36.95	-0.03	-	110
Sep-25 9.00	0.05	-	-	-	36.56	-0.07	-	4
Sep-25 10.00	0.23	-	-	-	35.80	-0.24	-	60
Dec-25 5.25	-	-	-	-	39.80	-	-	5
Dec-25 6.00	-	-	-	-	39.45	-0.01	-	4
Dec-25 7.50	0.06	-	-	-	38.76	-0.05	-	50
Dec-25 9.00	0.28	-	-	-	38.07	-0.17	-	60
Mar-26 6.50	0.05	-	-	-	39.50	-0.03	-	100
Mar-26 9.75	0.74	-	-	-	38.41	-0.30	-	31

	Previous Close	21.72		29/07/25
	TECNICAS REUNIDAS Close	22.08		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.16	2.09	-	-	-	40.99	0.86	-	5
Aug-25 23.82	0.20	0.19	0.19	0.19	39.21	0.20	5	5
Sep-25 10.54	11.57	-	-	-	42.79	1.00	-	10
Sep-25 14.66	7.46	-	-	-	40.43	1.00	-	3
Sep-25 16.04	6.10	-	-	-	39.63	0.99	-	9
Sep-25 16.95	5.22	-	-	-	39.11	0.97	-	5
Sep-25 20.16	2.43	-	-	-	37.27	0.77	-	6
Sep-25 23.82	0.58	-	-	-	35.99	0.32	-	2
Dec-25 18.33	4.42	-	-	-	37.13	0.83	-	3
Jun-26 11.91	10.40	-	-	-	39.60	0.97	-	2
Dec-26 11.91	10.56	-	-	-	39.06	0.95	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.12	-	-	-	-	45.21	-	-	3
Aug-25 15.58	-	-	-	-	44.84	-	-	5
Aug-25 16.04	-	-	-	-	44.46	-	-	5
Aug-25 16.49	-	-	-	-	44.10	-	-	5
Aug-25 16.95	-	-	-	-	43.72	-	-	5
Aug-25 17.87	0.01	-	-	-	42.97	-0.01	-	5
Sep-25 8.70	-	-	-	-	43.54	-	-	529
Sep-25 9.62	-	-	-	-	43.01	-	-	1
Sep-25 12.83	-	-	-	-	41.17	-	-	7
Sep-25 14.66	-	-	-	-	40.12	-	-	4
Dec-25 8.70	-	-	-	-	41.27	-	-	25
Dec-25 12.37	0.01	-	-	-	39.61	-0.01	-	5
Dec-25 22.91	2.35	-	-	-	35.13	-0.51	-	5
Jun-26 15.12	0.52	-	-	-	39.31	-0.11	-	1

	Previous Close	4.56		29/07/25
	TELEFONICA Close	4.57		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.50	0.12	-	-	-	20.77	0.65	-	60
Aug-25 4.60	0.07	-	-	-	19.77	0.46	-	1
Aug-25 4.70	0.03	-	-	-	19.29	0.27	-	16
Aug-25 4.80	0.01	0.01	0.01	0.01	18.82	0.12	100	100
Sep-25 4.00	0.59	-	-	-	24.90	0.93	-	13
Sep-25 4.20	0.41	-	-	-	22.45	0.86	-	1
Sep-25 4.30	0.33	-	-	-	21.23	0.80	-	50
Sep-25 4.50	0.17	-	-	-	18.78	0.61	-	31
Sep-25 4.60	0.12	-	-	-	17.79	0.49	-	392
Sep-25 4.70	0.07	-	-	-	17.36	0.36	-	141
Sep-25 4.80	0.04	-	-	-	16.93	0.25	-	400
Sep-25 4.90	0.02	-	-	-	16.50	0.15	-	80
Sep-25 5.00	0.01	-	-	-	16.07	0.08	-	40
Sep-25 5.25	-	-	-	-	14.99	0.01	-	150
Dec-25 3.60	1.01	-	-	-	25.40	0.96	-	75
Dec-25 3.90	0.73	-	-	-	22.90	0.90	-	150
Dec-25 4.00	0.64	-	-	-	22.07	0.87	-	1
Dec-25 4.10	0.55	-	-	-	21.24	0.84	-	198
Dec-25 4.20	0.47	-	-	-	20.41	0.79	-	225
Dec-25 4.30	0.39	-	-	-	19.58	0.74	-	10,411
Dec-25 4.40	0.32	-	-	-	18.74	0.68	-	199
Dec-25 4.50	0.25	-	-	-	17.91	0.61	-	63,102
Dec-25 4.60	0.19	-	-	-	17.23	0.52	-	224
Dec-25 4.70	0.14	-	-	-	16.89	0.44	-	44,135
Dec-25 4.80	0.10	-	-	-	16.56	0.35	-	1,512
Dec-25 4.90	0.07	-	-	-	16.22	0.28	-	115
Dec-25 5.00	0.05	-	-	-	15.89	0.21	-	1,574
Dec-25 5.25	0.01	-	-	-	15.05	0.08	-	150
Dec-25 6.50	-	-	-	-	10.85	-	-	26
Mar-26 3.40	1.20	-	-	-	25.92	0.97	-	10
Mar-26 4.00	0.65	-	-	-	21.93	0.85	-	121
Mar-26 4.20	0.49	-	-	-	20.61	0.76	-	105
Mar-26 4.30	0.42	-	-	-	19.94	0.71	-	192
Mar-26 4.40	0.35	-	-	-	19.28	0.65	-	4
Mar-26 4.50	0.28	-	-	-	18.61	0.59	-	884
Mar-26 4.60	0.22	-	-	-	18.08	0.52	-	7
Mar-26 4.70	0.18	-	-	-	17.87	0.45	-	35,000
Mar-26 4.80	0.14	-	-	-	17.65	0.38	-	10
Mar-26 4.90	0.11	-	-	-	17.43	0.31	-	18
Mar-26 5.00	0.08	-	-	-	17.21	0.25	-	10
Jun-26 4.20	0.51	-	-	-	20.46	0.74	-	30,020
Jun-26 4.40	0.38	-	-	-	19.42	0.63	-	25,004
Jun-26 4.50	0.31	-	-	-	18.90	0.57	-	14
Jun-26 4.60	0.26	-	-	-	18.49	0.51	-	35
Jun-26 4.70	0.22	-	-	-	18.30	0.45	-	150
Jun-26 4.80	0.18	-	-	-	18.12	0.39	-	150
Jun-26 4.90	0.15	-	-	-	17.94	0.34	-	2,503
Jun-26 5.00	0.12	-	-	-	17.76	0.29	-	10
Sep-26 4.60	0.29	-	-	-	19.06	0.50	-	3
Dec-26 3.70	0.93	-	-	-	22.44	0.91	-	25
Dec-26 3.90	0.76	-	-	-	21.77	0.84	-	17
Dec-26 4.00	0.68	-	-	-	21.43	0.80	-	22,650
Dec-26 4.20	0.54	0.55	0.58	0.55	20.76	0.71	16	81
Dec-26 4.30	0.47	-	-	-	20.43	0.65	-	10
Dec-26 4.40	0.41	-	-	-	20.09	0.60	-	2
Dec-26 4.50	0.36	-	-	-	19.75	0.55	-	20,005
Dec-26 4.60	0.31	-	-	-	19.48	0.50	-	35,000
Dec-26 4.70	0.27	-	-	-	19.34	0.45	-	10
Dec-26 4.90	0.20	-	-	-	19.06	0.36	-	2
Dec-26 5.00	0.17	-	-	-	18.92	0.32	-	2
Mar-27 4.80	0.26	-	-	-	19.83	0.42	-	4
Jun-27 4.00	0.70	-	-	-	22.20	0.77	-	8
Jun-27 4.80	0.29	-	-	-	20.57	0.42	-	150
Jun-27 4.90	0.25	-	-	-	20.44	0.39	-	150
Jun-27 5.00	0.22	-	-	-	20.31	0.35	-	150
Jun-27 5.75	0.08	-	-	-	19.32	0.16	-	20
Dec-27 4.00	0.73	-	-	-	23.33	0.75	-	110
Dec-27 4.20	0.61	-	-	-	22.96	0.66	-	1
Dec-27 4.40	0.50	-	-	-	22.60	0.58	-	10
Dec-27 4.50	0.46	-	-	-	22.42	0.54	-	26
Dec-27 4.60	0.41	-	-	-	22.25	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.13	0.47	-	30,000
Dec-27 5.00	0.28	-	-	-	21.76	0.38	-	415
Dec-27 5.25	0.22	-	-	-	21.45	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.52	0.16	-	12,000
Jun-28 4.00	0.75	-	-	-	24.30	0.72	-	100
Jun-28 5.00	0.33	-	-	-	22.96	0.40	-	4
Dec-28 4.00	0.77	-	-	-	25.09	0.71	-	18
Dec-28 4.40	0.57	-	-	-	24.59	0.57	-	1
Dec-28 4.80	0.43	-	-	-	24.15	0.46	-	10
Dec-28 5.25	0.31	-	-	-	23.69	0.36	-	50
Dec-29 3.40	1.21	-	-	-	26.72	0.94	-	10
Dec-29 4.30	0.66	-	-	-	25.87	0.60	-	1
Dec-29 4.50	0.58	-	-	-	25.68	0.55	-	7
Dec-29 5.00	0.43	-	-	-	25.26	0.44	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.30	0.01	-	-	-	22.95	-0.10	-	5
Aug-25 4.40	0.02	-	-	-	21.72	-0.20	-	3
Aug-25 4.50	0.05	-	-	-	20.50	-0.35	-	20
Aug-25 4.60	0.09	-	-	-	19.50	-0.55	-	10
Aug-25 4.70	0.16	-	-	-	19.02	-0.74	-	1
Aug-25 5.00	0.43	-	-	-	17.60	-1.00	-	10
Sep-25 3.40	-	-	-	-	32.02	-0.01	-	30
Sep-25 3.50	-	-	-	-	30.79	-0.01	-	31
Sep-25 3.60	-	-	-	-	29.57	-0.01	-	715
Sep-25 3.70	-	-	-	-	28.34	-0.02	-	103
Sep-25 3.80	0.01	-	-	-	27.12	-0.03	-	1,022
Sep-25 3.90	0.01	-	-	-	25.89	-0.05	-	43
Sep-25 4.00	0.01	-	-	-	24.66	-0.07	-	74
Sep-25 4.10	0.02	-	-	-	23.44	-0.10	-	217
Sep-25 4.20	0.03	-	-	-	22.21	-0.14	-	1,015
Sep-25 4.30	0.04	-	-	-	20.99	-0.20	-	67
Sep-25 4.40	0.06	0.06	0.06	0.06	19.76	-0.28	2	57,569
Sep-25 4.50	0.09	-	-	-	18.54	-0.39	-	156
Sep-25 4.60	0.13	0.14	0.14	0.14	17.55	-0.51	1	204
Sep-25 4.70	0.19	-	-	-	17.12	-0.65	-	153
Sep-25 5.00	0.43	-	-	-	15.83	-0.95	-	4
Oct-25 4.40	0.09	0.08	0.08	0.08	19.50	-0.31	2	2
Dec-25 2.70	-	-	-	-	32.68	-0.01	-	25
Dec-25 3.00	-	-	-	-	30.18	-0.01	-	10
Dec-25 3.10	0.01	-	-	-	29.35	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	28.52	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	27.69	-0.03	-	49
Dec-25 3.40	0.02	-	-	-	26.86	-0.05	-	16
Dec-25 3.50	0.02	-	-	-	26.03	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	25.20	-0.08	-	1,872
Dec-25 3.70	0.03	-	-	-	24.36	-0.10	-	13
Dec-25 3.80	0.04	-	-	-	23.53	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	22.70	-0.16	-	199
Dec-25 4.00	0.07	-	-	-	21.87	-0.20	-	80,004
Dec-25 4.10	0.09	-	-	-	21.04	-0.24	-	20,226
Dec-25 4.20	0.12	-	-	-	20.21	-0.30	-	201
Dec-25 4.30	0.14	-	-	-	19.38	-0.36	-	1,566
Dec-25 4.40	0.18	-	-	-	18.54	-0.44	-	245
Dec-25 4.50	0.22	-	-	-	17.71	-0.51	-	1,978
Dec-25 4.60	0.27	-	-	-	17.03	-0.60	-	80,238
Dec-25 4.70	0.34	-	-	-	16.69	-0.68	-	42,188
Dec-25 4.80	0.41	-	-	-	16.36	-0.75	-	30
Dec-25 5.00	0.57	-	-	-	15.69	-0.87	-	20
Dec-25 5.25	0.80	-	-	-	14.85	-0.96	-	100
Dec-25 5.50	1.04	-	-	-	14.01	-0.99	-	100
Dec-25 5.75	1.29	-	-	-	13.17	-1.00	-	425
Dec-25 6.00	1.53	-	-	-	12.33	-1.00	-	153
Dec-25 6.25	1.78	-	-	-	11.49	-1.00	-	282
Mar-26 2.20	-	-	-	-	32.24	-	-	3
Mar-26 3.20	0.02	-	-	-	25.60	-0.04	-	6
Mar-26 3.50	0.03	-	-	-	23.61	-0.08	-	2
Mar-26 3.60	0.04	-	-	-	22.95	-0.10	-	100
Mar-26 3.70	0.05	-	-	-	22.28	-0.13	-	60,000
Mar-26 3.80	0.07	-	-	-	21.62	-0.15	-	30,000
Mar-26 3.90	0.08	-	-	-	20.96	-0.19	-	122
Mar-26 4.00	0.10	-	-	-	20.29	-0.22	-	142
Mar-26 4.10	0.12	-	-	-	19.63	-0.27	-	35
Mar-26 4.20	0.15	-	-	-	18.97	-0.32	-	149
Mar-26 4.30	0.18	-	-	-	18.30	-0.37	-	30
Mar-26 4.40	0.22	-	-	-	17.64	-0.43	-	30,001
Mar-26 4.50	0.26	-	-	-	16.97	-0.50	-	16
Mar-26 4.60	0.31	-	-	-	16.44	-0.57	-	15,000
Mar-26 4.70	0.37	-	-	-	16.23	-0.64	-	35,000
Jun-26 3.40	0.05	-	-	-	22.21	-0.10	-	1,316
Jun-26 3.50	0.06	-	-	-	21.69	-0.12	-	25
Jun-26 3.60	0.07	-	-	-	21.17	-0.15	-	3,000
Jun-26 3.70	0.09	-	-	-	20.66	-0.18	-	100
Jun-26 3.90	0.13	-	-	-	19.62	-0.24	-	27
Jun-26 4.00	0.15	-	-	-	19.10	-0.29	-	25
Jun-26 4.10	0.18	-	-	-	18.58	-0.33	-	10
Jun-26 4.20	0.22	-	-	-	18.07	-0.38	-	30,525
Jun-26 4.30	0.25	-	-	-	17.55	-0.43	-	12
Jun-26 4.40	0.30	-	-	-	17.03	-0.49	-	25,004
Jun-26 4.60	0.40	-	-	-	16.10	-0.61	-	15
Jun-26 5.00	0.69	0.70	0.71	0.70	15.37	-0.81	21	73
Jun-26 5.50	1.13	-	-	-	14.45	-0.95	-	300
Sep-26 3.20	0.03	-	-	-	21.62	-0.07	-	3
Sep-26 3.30	0.04	-	-	-	21.21	-0.09	-	1
Sep-26 4.00	0.17	-	-	-	18.35	-0.29	-	10,000
Sep-26 4.10	0.20	-	-	-	17.94	-0.34	-	607
Sep-26 4.40	0.32	-	-	-	16.71	-0.49	-	1
Sep-26 5.00	0.71	-	-	-	15.39	-0.78	-	17
Sep-26 6.00	1.62	-	-	-	13.93	-0.99	-	5
Dec-26 3.50	0.09	-	-	-	19.31	-0.16	-	4
Dec-26 3.60	0.11	-	-	-	18.97	-0.19	-	1
Dec-26 3.80	0.16	-	-	-	18.30	-0.26	-	1
Dec-26 3.90	0.19	-	-	-	17.97	-0.30	-	1,280
Dec-26 4.00	0.22	-	-	-	17.63	-0.34	-	22,004
Dec-26 4.10	0.26	-	-	-	17.30	-0.39	-	1
Dec-26 4.30	0.35	-	-	-	16.63	-0.48	-	45
Dec-26 4.40	0.39	-	-	-	16.29	-0.53	-	35
Dec-26 4.50	0.45	-	-	-	15.95	-0.58	-	31
Dec-26 4.60	0.51	-	-	-	15.68	-0.63	-	35,000
Dec-26 4.80	0.65	-	-	-	15.40	-0.72	-	50
Dec-26 5.00	0.80	-	-	-	15.12	-0.79	-	1
Dec-26 6.00	1.70	-	-	-	13.74	-0.98	-	4
Dec-26 6.25	1.94	-	-	-	13.39	-0.99	-	17
Mar-27 4.00	0.24	-	-	-	17.46	-0.35	-	50
Mar-27 4.10	0.28	-	-	-	17.18	-0.39	-	25
Mar-27 4.20	0.32	-	-	-	16.91	-0.43	-	600
Mar-27 4.50	0.48	-	-	-	16.07	-0.57	-	5
Mar-27 4.70	0.60	-	-	-	15.71	-0.65	-	1
Jun-27 3.80	0.21	-	-	-	17.14	-0.30	-	10
Jun-27 3.90	0.24	-	-	-	16.90	-0.34	-	19
Jun-27 4.00	0.28	-	-	-	16.67	-0.38	-	10
Jun-27 4.30	0.42	-	-	-	15.97	-0.51	-	10
Jun-27 4.40	0.48	-	-	-	15.74	-0.55	-	5
Dec-27 2.20	0.01	-	-	-	20.38	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	18.92	-0.11	-	7,500
Dec-27 4.00	0.36	-	-	-	17.10	-0.41	-	3
Dec-27 4.10	0.41	-	-	-	16.92	-0.45	-	3
Dec-27 4.20	0.46	-	-	-	16.73	-0.49	-	1
Dec-27 4.60	0.70	-	-	-	16.02	-0.64	-	250
Dec-27 4.70	0.76	-	-	-	15.90	-0.67	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.41	-	-	-	22.45	0.85	-	10
Dec-25 3.00	1.45	-	-	-	30.38	0.98	-	5
Dec-25 4.50	0.18	-	-	-	17.91	0.48	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.20	0.01	-	-	-	24.17	-0.05	-	660
Sep-25 3.80	0.01	-	-	-	27.12	-0.03	-	120
Sep-25 4.00	0.01	-	-	-	24.66	-0.07	-	10
Sep-25 4.10	0.02	-	-	-	23.44	-0.10	-	570
Sep-25 4.30	0.04	-	-	-	20.99	-0.20	-	1
Sep-25 5.00	0.43	-	-	-	15.83	-0.92	-	9
Dec-25 3.60	0.03	-	-	-	25.20	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	22.70	-0.16	-	300
Dec-25 4.00	0.07	-	-	-	21.87	-0.20	-	5
Dec-25 4.10	0.09	-	-	-	21.04	-0.24	-	590
Dec-25 4.30	0.14	-	-	-	19.38	-0.36	-	750
Dec-25 5.00	0.57	-	-	-	15.69	-0.86	-	10
Dec-25 7.50	3.02	-	-	-	7.30	-0.99	-	5
Dec-25 8.50	4.01	-	-	-	3.94	-0.99	-	48
Dec-25 9.50	5.01	-	-	-	1.95	-0.99	-	50
Dec-25 10.00	5.50	-	-	-	1.95	-0.99	-	53
Dec-25 11.00	6.50	-	-	-	1.95	-0.99	-	52
Dec-25 12.00	7.49	-	-	-	1.95	-0.99	-	361
Dec-25 16.50	11.95	-	-	-	1.95	-0.99	-	38
Mar-26 4.10	0.12	-	-	-	19.63	-0.26	-	600
Mar-26 4.30	0.18	-	-	-	18.30	-0.36	-	680
Mar-26 5.00	0.58	-	-	-	15.57	-0.78	-	5
Mar-26 7.75	3.24	-	-	-	9.55	-0.99	-	750
Jun-26 4.10	0.18	-	-	-	18.58	-0.33	-	1,700
Jun-26 4.20	0.22	-	-	-	18.07	-0.38	-	760

	Previous Close	2.12		29/07/25
	UNICAJA Close	2.29		29/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	29.14	-	-	8

	Previous Close	98.50		29/07/25
	VIDRALA Close	97.80		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	6.95	-	-	-	20.77	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	1.74	-	-	-	20.52	-0.22	-	5
Mar-26 105.00	9.89	-	-	-	17.46	-0.67	-	4

	Previous Close	59.10		29/07/25
	VISCOFAN Close	59.00		29/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.98	0.06	-	-	-	18.54	0.06	-	1
Aug-25 64.95	-	-	-	-	17.13	-	-	1
Sep-25 62.98	0.31	-	-	-	16.31	0.16	-	1
Dec-25 49.20	10.35	-	-	-	20.54	0.94	-	1
Dec-25 64.95	0.43	-	-	-	14.24	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 59.04	1.02	-	-	-	20.04	-0.49	-	5
Aug-25 61.01	2.25	-	-	-	18.63	-0.79	-	1
Sep-25 53.14	0.11	-	-	-	18.58	-0.06	-	1
Sep-25 57.08	0.66	-	-	-	16.71	-0.28	-	2
Sep-25 59.04	1.36	1.42	1.42	1.42	15.78	-0.48	1	5
Oct-25 57.08	0.89	1.00	1.00	1.00	16.04	-0.30	10	10
Dec-25 53.14	0.45	-	-	-	14.26	-0.16	-	2
Dec-25 55.11	0.86	-	-	-	13.61	-0.27	-	3
Dec-25 59.04	2.45	-	-	-	12.29	-0.59	-	4
Dec-25 61.01	3.69	-	-	-	11.29	-0.76	-	2
Dec-25 62.98	5.27	-	-	-	10.29	-0.90	-	3
Mar-26 57.08	2.21	-	-	-	14.44	-0.43	-	1
Mar-26 59.04	3.16	-	-	-	13.97	-0.55	-	1
Mar-26 62.98	5.71	-	-	-	12.56	-0.79	-	2

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

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

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