Boletin

DAILY BULLETIN 08/26/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,749	-	-	5,749	-
MINI IBEX-35	1,803	84	189	2,076	0.44
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	99	10,885	14,602	25,586	0.75
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	64,233	-	-	64,233
MINI IBEX-35	2,837	85,686	89,952	178,475
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,600	-	-	6,600
BONO 10	-	-	-	-
ACCIONES	1,651,688	1,666,363	4,312,437	7,630,488
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,265.50		26/08/25
	IBEX - 35 Close	15,119.30		26/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,140.2	15,163	15,266	15,115	5,749	64,128
17-Oct-25	15,129.0	-	-	-	-	15
21-Nov-25	15,080.0	-	-	-	-	-
19-Dec-25	15,069.0	-	-	-	-	90
20-Mar-26	15,071.0	-	-	-	-	-
19-Jun-26	14,912.0	-	-	-	-	-
18-Sep-26	14,843.0	-	-	-	-	-
18-Dec-26	14,759.0	-	-	-	-	-
19-Mar-27	14,758.0	-	-	-	-	-
18-Jun-27	14,602.0	-	-	-	-	-
17-Sep-27	14,542.0	-	-	-	-	-
17-Dec-27	14,467.0	-	-	-	-	-
16-Jun-28	14,350.0	-	-	-	-	-
15-Dec-28	14,223.0	-	-	-	-	-
15-Jun-29	14,125.0	-	-	-	-	-
21-Dec-29	14,018.0	-	-	-	-	-
21-Jun-30	13,906.0	-	-	-	-	-

	Previous Close	-		26/08/25
	MINI IBEX-35 Close	-		26/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	15,123.0	-	-	-	-	-
05-Sep-25	15,129.0	-	-	-	-	-
12-Sep-25	15,134.0	-	-	-	-	-
19-Sep-25	15,140.2	15,150	15,245	15,115	1,780	2,802
17-Oct-25	15,129.0	15,130	15,215	15,130	23	33
21-Nov-25	15,080.0	-	-	-	-	1
19-Dec-25	15,069.0	-	-	-	-	1
20-Mar-26	15,071.0	-	-	-	-	-
19-Jun-26	14,912.0	-	-	-	-	-
18-Sep-26	14,843.0	-	-	-	-	-
18-Dec-26	14,759.0	-	-	-	-	-
19-Mar-27	14,758.0	-	-	-	-	-
18-Jun-27	14,602.0	-	-	-	-	-
17-Sep-27	14,542.0	-	-	-	-	-
17-Dec-27	14,467.0	-	-	-	-	-
16-Jun-28	14,350.0	-	-	-	-	-
15-Dec-28	14,223.0	-	-	-	-	-
15-Jun-29	14,125.0	-	-	-	-	-
21-Dec-29	14,018.0	-	-	-	-	-
21-Jun-30	13,906.0	-	-	-	-	-

	Previous Close	-		26/08/25
	MICRO IBEX-35 Close	-		26/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,140.2	-	-	-	-	-
17-Oct-25	15,129.0	-	-	-	-	-

	Previous Close	1,463.40		26/08/25
	IBEX BANCOS Close	1,441.60		26/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,441.6	-	-	-	-	-
17-Oct-25	1,434.0	-	-	-	-	-
21-Nov-25	1,424.0	-	-	-	-	-
19-Dec-25	1,425.0	-	-	-	-	-
20-Mar-26	1,429.0	-	-	-	-	-
19-Jun-26	1,402.0	-	-	-	-	-
18-Sep-26	1,405.0	-	-	-	-	-
18-Dec-26	1,387.0	-	-	-	-	-
19-Mar-27	1,391.0	-	-	-	-	-
18-Jun-27	1,366.0	-	-	-	-	-
17-Sep-27	1,370.0	-	-	-	-	-
17-Dec-27	1,352.0	-	-	-	-	-
16-Jun-28	1,335.0	-	-	-	-	-
15-Dec-28	1,323.0	-	-	-	-	-
15-Jun-29	1,308.0	-	-	-	-	-
21-Dec-29	1,299.0	-	-	-	-	-
21-Jun-30	1,283.0	-	-	-	-	-

	Previous Close	1,715.50		26/08/25
	IBEX ENERGIA Close	1,704.40		26/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,706.6	-	-	-	-	-
17-Oct-25	1,709.0	-	-	-	-	-
21-Nov-25	1,710.0	-	-	-	-	-
19-Dec-25	1,711.0	-	-	-	-	-
20-Mar-26	1,689.0	-	-	-	-	-
19-Jun-26	1,693.0	-	-	-	-	-
18-Sep-26	1,650.0	-	-	-	-	-
18-Dec-26	1,653.0	-	-	-	-	-
19-Mar-27	1,632.0	-	-	-	-	-
18-Jun-27	1,636.0	-	-	-	-	-
17-Sep-27	1,595.0	-	-	-	-	-
17-Dec-27	1,599.0	-	-	-	-	-
16-Jun-28	1,586.0	-	-	-	-	-
15-Dec-28	1,552.0	-	-	-	-	-
15-Jun-29	1,541.0	-	-	-	-	-
21-Dec-29	1,509.0	-	-	-	-	-
21-Jun-30	1,499.0	-	-	-	-	-

	Previous Close	390.90		26/08/25
	IBEX - 35 Impacto DIV Close	392.10		26/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	400.0	-	-	-	-	-
17-Oct-25	438.0	-	-	-	-	-
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	547.0	-	-	-	-	5,725
18-Dec-26	569.0	-	-	-	-	600
17-Dec-27	553.0	-	-	-	-	75
15-Dec-28	553.0	-	-	-	-	200
21-Dec-29	540.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	173.50		26/08/25
	ACCIONA Close	174.30		26/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	174.53	-	-	-	-	1,219
17-Oct-25	174.79	-	-	-	-	-
21-Nov-25	175.12	-	-	-	-	-
19-Dec-25	175.38	-	-	-	-	-
20-Mar-26	176.21	-	-	-	-	-
19-Jun-26	177.00	-	-	-	-	-
18-Sep-26	172.26	-	-	-	-	-
18-Dec-26	173.02	-	-	-	-	-
19-Mar-27	173.80	-	-	-	-	-
18-Jun-27	174.62	-	-	-	-	-
17-Sep-27	169.85	-	-	-	-	-
17-Dec-27	170.73	-	-	-	-	-
16-Jun-28	172.56	-	-	-	-	-
15-Dec-28	168.74	-	-	-	-	-
15-Jun-29	170.74	-	-	-	-	-
21-Dec-29	167.13	-	-	-	-	-
21-Jun-30	169.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	174.53	-	-	-	-	-
17-Oct-25	174.79	-	-	-	-	-
21-Nov-25	175.12	-	-	-	-	-
19-Dec-25	175.38	-	-	-	-	-
20-Mar-26	176.21	-	-	-	-	-
19-Jun-26	177.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	174.30	-	-	-	-	-

	Previous Close	23.30		26/08/25
	ACCIONA ENERGIA Close	23.28		26/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.31	-	-	-	-	5
17-Oct-25	23.35	-	-	-	-	-
21-Nov-25	23.39	-	-	-	-	-
19-Dec-25	23.42	-	-	-	-	-
20-Mar-26	23.53	-	-	-	-	-
19-Jun-26	23.14	-	-	-	-	-
18-Sep-26	23.24	-	-	-	-	-
18-Dec-26	23.34	-	-	-	-	-
19-Mar-27	23.44	-	-	-	-	-
18-Jun-27	23.05	-	-	-	-	-
17-Sep-27	23.17	-	-	-	-	-
17-Dec-27	23.29	-	-	-	-	-
16-Jun-28	23.03	-	-	-	-	-
15-Dec-28	23.29	-	-	-	-	-
15-Jun-29	23.07	-	-	-	-	-
21-Dec-29	23.35	-	-	-	-	-
21-Jun-30	23.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.31	-	-	-	-	-
17-Oct-25	23.35	-	-	-	-	-
21-Nov-25	23.39	-	-	-	-	-
19-Dec-25	23.42	-	-	-	-	-
20-Mar-26	23.53	-	-	-	-	-
19-Jun-26	23.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.28	-	-	-	-	-

	Previous Close	10.89		26/08/25
	ACERINOX Close	10.70		26/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.71	-	-	-	-	-
17-Oct-25	10.73	-	-	-	-	-
21-Nov-25	10.75	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.49	-	-	-	-	-
19-Jun-26	10.53	-	-	-	-	-
18-Sep-26	10.25	-	-	-	-	-
18-Dec-26	10.29	-	-	-	-	-
19-Mar-27	10.00	-	-	-	-	-
18-Jun-27	10.04	-	-	-	-	-
17-Sep-27	9.75	-	-	-	-	-
17-Dec-27	9.80	-	-	-	-	-
16-Jun-28	9.56	-	-	-	-	-
15-Dec-28	9.31	-	-	-	-	-
15-Jun-29	9.06	-	-	-	-	-
21-Dec-29	8.79	-	-	-	-	-
21-Jun-30	8.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.71	-	-	-	-	-
17-Oct-25	10.73	-	-	-	-	-
21-Nov-25	10.75	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.49	-	-	-	-	-
19-Jun-26	10.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.70	-	-	-	-	-

	Previous Close	65.25		26/08/25
	ACS Close	64.95		26/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	65.03	63.90	64.46	63.90	3	114
17-Oct-25	65.13	-	-	-	-	-
21-Nov-25	65.26	-	-	-	-	-
19-Dec-25	65.35	-	-	-	-	-
20-Mar-26	65.16	-	-	-	-	-
19-Jun-26	65.45	-	-	-	-	-
18-Sep-26	64.01	-	-	-	-	-
18-Dec-26	64.30	-	-	-	-	-
19-Mar-27	64.05	-	-	-	-	-
18-Jun-27	64.35	-	-	-	-	-
17-Sep-27	62.90	-	-	-	-	-
17-Dec-27	63.22	-	-	-	-	-
16-Jun-28	63.33	-	-	-	-	-
15-Dec-28	62.15	-	-	-	-	-
15-Jun-29	62.32	-	-	-	-	-
21-Dec-29	61.21	-	-	-	-	-
21-Jun-30	61.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	65.03	-	-	-	-	-
17-Oct-25	65.13	-	-	-	-	-
21-Nov-25	65.26	-	-	-	-	-
19-Dec-25	65.35	-	-	-	-	-
20-Mar-26	65.16	-	-	-	-	-
19-Jun-26	65.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.95	-	-	-	-	-

	Previous Close	25.36		26/08/25
	AENA Close	25.13		26/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.16	-	-	-	-	30
17-Oct-25	25.20	-	-	-	-	-
21-Nov-25	25.25	-	-	-	-	-
19-Dec-25	25.29	-	-	-	-	-
20-Mar-26	25.40	-	-	-	-	-
19-Jun-26	24.46	-	-	-	-	-
18-Sep-26	24.56	-	-	-	-	-
18-Dec-26	24.66	-	-	-	-	-
19-Mar-27	24.78	-	-	-	-	-
18-Jun-27	23.78	-	-	-	-	-
17-Sep-27	23.90	-	-	-	-	-
17-Dec-27	24.02	-	-	-	-	-
16-Jun-28	23.14	-	-	-	-	-
15-Dec-28	23.41	-	-	-	-	-
15-Jun-29	22.52	-	-	-	-	-
21-Dec-29	22.81	-	-	-	-	-
21-Jun-30	21.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.16	-	-	-	-	-
17-Oct-25	25.20	-	-	-	-	-
21-Nov-25	25.25	-	-	-	-	-
19-Dec-25	25.29	-	-	-	-	-
20-Mar-26	25.40	-	-	-	-	-
19-Jun-26	24.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.13	-	-	-	-	-

	Previous Close	11.02		26/08/25
	ALMIRALL Close	11.08		26/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.09	-	-	-	-	-
17-Oct-25	11.11	-	-	-	-	-
21-Nov-25	11.13	-	-	-	-	-
19-Dec-25	11.15	-	-	-	-	-
20-Mar-26	11.20	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-
18-Sep-26	11.11	-	-	-	-	-
18-Dec-26	11.16	-	-	-	-	-
19-Mar-27	11.21	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	11.12	-	-	-	-	-
17-Dec-27	11.18	-	-	-	-	-
16-Jun-28	11.10	-	-	-	-	-
15-Dec-28	11.22	-	-	-	-	-
15-Jun-29	11.15	-	-	-	-	-
21-Dec-29	11.29	-	-	-	-	-
21-Jun-30	11.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.09	-	-	-	-	-
17-Oct-25	11.11	-	-	-	-	-
21-Nov-25	11.13	-	-	-	-	-
19-Dec-25	11.15	-	-	-	-	-
20-Mar-26	11.20	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.08	-	-	-	-	-

	Previous Close	72.40		26/08/25
	AMADEUS Close	71.98		26/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.07	71.71	71.71	71.71	1	20
17-Oct-25	72.18	-	-	-	-	-
21-Nov-25	72.32	-	-	-	-	-
19-Dec-25	72.43	-	-	-	-	-
20-Mar-26	72.22	-	-	-	-	-
19-Jun-26	72.55	-	-	-	-	-
18-Sep-26	71.88	-	-	-	-	-
18-Dec-26	72.20	-	-	-	-	-
19-Mar-27	71.93	-	-	-	-	-
18-Jun-27	72.27	-	-	-	-	-
17-Sep-27	71.52	-	-	-	-	-
17-Dec-27	71.88	-	-	-	-	-
16-Jun-28	71.99	-	-	-	-	-
15-Dec-28	71.57	-	-	-	-	-
15-Jun-29	71.69	-	-	-	-	-
21-Dec-29	71.24	-	-	-	-	-
21-Jun-30	71.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.07	-	-	-	-	-
17-Oct-25	72.18	-	-	-	-	-
21-Nov-25	72.32	-	-	-	-	-
19-Dec-25	72.43	-	-	-	-	-
20-Mar-26	72.22	-	-	-	-	-
19-Jun-26	72.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.98	-	-	-	-	-

	Previous Close	29.22		26/08/25
	ARCELORMITTAL Close	28.89		26/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.93	28.81	28.81	28.81	1	102
17-Oct-25	28.97	-	-	-	-	-
21-Nov-25	28.80	-	-	-	-	-
19-Dec-25	28.84	-	-	-	-	-
20-Mar-26	28.98	-	-	-	-	-
19-Jun-26	28.91	-	-	-	-	-
18-Sep-26	29.03	-	-	-	-	-
18-Dec-26	28.95	-	-	-	-	-
19-Mar-27	29.08	-	-	-	-	-
18-Jun-27	29.02	-	-	-	-	-
17-Sep-27	29.16	-	-	-	-	-
17-Dec-27	29.11	-	-	-	-	-
16-Jun-28	29.21	-	-	-	-	-
15-Dec-28	29.33	-	-	-	-	-
15-Jun-29	29.47	-	-	-	-	-
21-Dec-29	29.63	-	-	-	-	-
21-Jun-30	29.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	28.93	-	-	-	-	-
17-Oct-25	28.97	-	-	-	-	-
21-Nov-25	28.80	-	-	-	-	-
19-Dec-25	28.84	-	-	-	-	-
20-Mar-26	28.98	-	-	-	-	-
19-Jun-26	28.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.89	-	-	-	-	-

	Previous Close	5.26		26/08/25
	ATRESMEDIA Close	5.17		26/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.18	-	-	-	-	-
17-Oct-25	5.18	-	-	-	-	-
21-Nov-25	5.19	-	-	-	-	-
19-Dec-25	5.02	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
19-Mar-27	4.71	-	-	-	-	-
18-Jun-27	4.47	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	4.03	-	-	-	-	-
21-Dec-29	3.61	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.18	-	-	-	-	-
17-Oct-25	5.18	-	-	-	-	-
21-Nov-25	5.19	-	-	-	-	-
19-Dec-25	5.02	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-

	Previous Close	1.42		26/08/25
	AUDAX RENOV Close	1.41		26/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.41	-	-	-	-	-

	Previous Close	51.80		26/08/25
	AUXIL. FF.CC Close	51.30		26/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.30	-	-	-	-	-

	Previous Close	3.41		26/08/25
	B.SABADELL Close	3.39		26/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.33	-	-	-	-	790
17-Oct-25	3.33	-	-	-	-	-
21-Nov-25	3.34	-	-	-	-	-
19-Dec-25	3.34	-	-	-	-	-
20-Mar-26	3.29	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.08	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.04	-	-	-	-	-
16-Jun-28	2.93	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-
15-Jun-29	2.78	-	-	-	-	-
21-Dec-29	2.74	-	-	-	-	-
21-Jun-30	2.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.33	-	-	-	-	-
17-Oct-25	3.33	-	-	-	-	-
21-Nov-25	3.34	-	-	-	-	-
19-Dec-25	3.34	-	-	-	-	-
20-Mar-26	3.29	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.39	-	-	-	-	-

	Previous Close	13.15		26/08/25
	BANKINTER Close	13.05		26/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.06	12.92	12.92	12.92	5	390
17-Oct-25	13.08	-	-	-	-	-
21-Nov-25	13.11	-	-	-	-	-
19-Dec-25	12.82	12.72	12.72	12.72	5	10
20-Mar-26	12.88	-	-	-	-	-
19-Jun-26	12.80	-	-	-	-	-
18-Sep-26	12.70	-	-	-	-	-
18-Dec-26	12.44	-	-	-	-	-
19-Mar-27	12.50	-	-	-	-	-
18-Jun-27	12.42	-	-	-	-	-
17-Sep-27	12.32	-	-	-	-	-
17-Dec-27	12.05	-	-	-	-	-
16-Jun-28	12.04	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.64	-	-	-	-	-
21-Dec-29	11.27	-	-	-	-	-
21-Jun-30	11.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.06	-	-	-	-	-
17-Oct-25	13.08	-	-	-	-	-
21-Nov-25	13.11	-	-	-	-	-
19-Dec-25	12.82	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	-
19-Jun-26	12.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.05	-	-	-	-	-

	Previous Close	16.15		26/08/25
	BBVA Close	15.85		26/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	15.85	-	-	-	-	-
05-Sep-25	15.85	-	-	-	-	-
12-Sep-25	15.86	-	-	-	-	-
19-Sep-25	15.87	15.93	15.93	15.93	1	503
17-Oct-25	15.58	-	-	-	-	-
21-Nov-25	15.61	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	12,500
20-Mar-26	15.71	-	-	-	-	-
19-Jun-26	15.30	-	-	-	-	-
18-Sep-26	15.36	-	-	-	-	-
18-Dec-26	15.10	-	-	-	-	-
19-Mar-27	15.17	-	-	-	-	-
18-Jun-27	14.82	-	-	-	-	-
17-Sep-27	14.89	-	-	-	-	-
17-Dec-27	14.66	-	-	-	-	-
16-Jun-28	14.44	-	-	-	-	-
15-Dec-28	14.31	-	-	-	-	-
15-Jun-29	14.10	-	-	-	-	-
21-Dec-29	14.00	-	-	-	-	-
21-Jun-30	13.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.87	-	-	-	-	-
17-Oct-25	15.58	-	-	-	-	-
21-Nov-25	15.61	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	-
20-Mar-26	15.71	-	-	-	-	-
19-Jun-26	15.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.85	-	-	-	-	-

	Previous Close	8.75		26/08/25
	CAIXABANK Close	8.66		26/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.67	-	-	-	-	262
17-Oct-25	8.68	-	-	-	-	-
21-Nov-25	8.55	-	-	-	-	-
19-Dec-25	8.57	8.53	8.53	8.53	10	10
20-Mar-26	8.61	-	-	-	-	-
19-Jun-26	8.37	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-
18-Dec-26	8.30	-	-	-	-	-
19-Mar-27	8.34	-	-	-	-	-
18-Jun-27	8.12	-	-	-	-	-
17-Sep-27	8.16	-	-	-	-	-
17-Dec-27	8.06	-	-	-	-	-
16-Jun-28	7.96	-	-	-	-	-
15-Dec-28	7.85	-	-	-	-	-
15-Jun-29	7.75	-	-	-	-	-
21-Dec-29	7.65	-	-	-	-	-
21-Jun-30	7.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.67	-	-	-	-	-
17-Oct-25	8.68	-	-	-	-	-
21-Nov-25	8.55	-	-	-	-	-
19-Dec-25	8.57	-	-	-	-	-
20-Mar-26	8.61	-	-	-	-	-
19-Jun-26	8.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.66	-	-	-	-	-

	Previous Close	31.14		26/08/25
	CELLNEX Close	30.86		26/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.90	-	-	-	-	30
17-Oct-25	30.95	-	-	-	-	-
21-Nov-25	30.96	-	-	-	-	-
19-Dec-25	31.00	-	-	-	-	-
20-Mar-26	31.15	-	-	-	-	-
19-Jun-26	30.93	-	-	-	-	-
18-Sep-26	31.06	-	-	-	-	-
18-Dec-26	30.84	-	-	-	-	-
19-Mar-27	30.98	-	-	-	-	-
18-Jun-27	30.74	-	-	-	-	-
17-Sep-27	30.89	-	-	-	-	-
17-Dec-27	30.67	-	-	-	-	-
16-Jun-28	30.59	-	-	-	-	-
15-Dec-28	30.52	-	-	-	-	-
15-Jun-29	30.44	-	-	-	-	-
21-Dec-29	30.38	-	-	-	-	-
21-Jun-30	30.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.90	-	-	-	-	-
17-Oct-25	30.95	-	-	-	-	-
21-Nov-25	30.96	-	-	-	-	-
19-Dec-25	31.00	-	-	-	-	-
20-Mar-26	31.15	-	-	-	-	-
19-Jun-26	30.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.86	-	-	-	-	-

	Previous Close	27.20		26/08/25
	CIE AUTOMOTIVE Close	27.00		26/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.04	-	-	-	-	260
17-Oct-25	27.08	-	-	-	-	-
21-Nov-25	27.13	-	-	-	-	-
19-Dec-25	27.17	-	-	-	-	-
20-Mar-26	26.74	-	-	-	-	-
19-Jun-26	26.86	-	-	-	-	-
18-Sep-26	26.42	-	-	-	-	-
18-Dec-26	26.54	-	-	-	-	-
19-Mar-27	26.09	-	-	-	-	-
18-Jun-27	26.21	-	-	-	-	-
17-Sep-27	25.77	-	-	-	-	-
17-Dec-27	25.90	-	-	-	-	-
16-Jun-28	25.57	-	-	-	-	-
15-Dec-28	25.25	-	-	-	-	-
15-Jun-29	24.92	-	-	-	-	-
21-Dec-29	24.60	-	-	-	-	-
21-Jun-30	24.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.04	-	-	-	-	-
17-Oct-25	27.08	-	-	-	-	-
21-Nov-25	27.13	-	-	-	-	-
19-Dec-25	27.17	-	-	-	-	-
20-Mar-26	26.74	-	-	-	-	-
19-Jun-26	26.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.00	-	-	-	-	-

	Previous Close	5.83		26/08/25
	COLONIAL Close	5.76		26/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.77	-	-	-	-	135
17-Oct-25	5.78	-	-	-	-	-
21-Nov-25	5.79	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-
19-Jun-26	5.54	-	-	-	-	-
18-Sep-26	5.56	-	-	-	-	-
18-Dec-26	5.59	-	-	-	-	-
19-Mar-27	5.61	-	-	-	-	-
18-Jun-27	5.30	-	-	-	-	-
17-Sep-27	5.32	-	-	-	-	-
17-Dec-27	5.35	-	-	-	-	-
16-Jun-28	5.41	-	-	-	-	-
15-Dec-28	5.13	-	-	-	-	-
15-Jun-29	5.19	-	-	-	-	-
21-Dec-29	4.91	-	-	-	-	-
21-Jun-30	4.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.77	-	-	-	-	-
17-Oct-25	5.78	-	-	-	-	-
21-Nov-25	5.79	-	-	-	-	-
19-Dec-25	5.80	-	-	-	-	-
20-Mar-26	5.82	-	-	-	-	-
19-Jun-26	5.54	-	-	-	-	-

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

	Previous Close	0.23		26/08/25
	D. FELGUERA Close	0.23		26/08/25

FUTURES D. FELGUERA

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

	Previous Close	17.38		26/08/25
	EBRO FOODS Close	17.36		26/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.38	-	-	-	-	-
17-Oct-25	17.18	-	-	-	-	-
21-Nov-25	17.21	-	-	-	-	-
19-Dec-25	17.24	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-
19-Jun-26	17.15	-	-	-	-	-
18-Sep-26	16.98	-	-	-	-	-
18-Dec-26	16.82	-	-	-	-	-
19-Mar-27	16.89	-	-	-	-	-
18-Jun-27	16.72	-	-	-	-	-
17-Sep-27	16.55	-	-	-	-	-
17-Dec-27	16.39	-	-	-	-	-
16-Jun-28	16.30	-	-	-	-	-
15-Dec-28	15.96	-	-	-	-	-
15-Jun-29	15.89	-	-	-	-	-
21-Dec-29	15.57	-	-	-	-	-
21-Jun-30	15.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.38	-	-	-	-	-
17-Oct-25	17.18	-	-	-	-	-
21-Nov-25	17.21	-	-	-	-	-
19-Dec-25	17.24	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-
19-Jun-26	17.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.36	-	-	-	-	-

	Previous Close	13.42		26/08/25
	ENAGAS Close	13.30		26/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.32	-	-	-	-	23
17-Oct-25	13.34	-	-	-	-	-
21-Nov-25	13.36	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	3
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	12.55	-	-	-	-	-
18-Dec-26	12.21	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	11.78	-	-	-	-	-
17-Dec-27	11.44	-	-	-	-	-
16-Jun-28	11.57	-	-	-	-	-
15-Dec-28	10.69	-	-	-	-	-
15-Jun-29	10.82	-	-	-	-	-
21-Dec-29	9.96	-	-	-	-	-
21-Jun-30	10.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.32	-	-	-	-	-
17-Oct-25	13.34	-	-	-	-	-
21-Nov-25	13.36	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.30	-	-	-	-	-

	Previous Close	2.85		26/08/25
	ENCE Close	2.84		26/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.85	-	-	-	-	-
17-Oct-25	2.85	-	-	-	-	-
21-Nov-25	2.81	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
16-Jun-28	2.65	-	-	-	-	-
15-Dec-28	2.50	-	-	-	-	-
15-Jun-29	2.53	-	-	-	-	-
21-Dec-29	2.37	-	-	-	-	-
21-Jun-30	2.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.85	-	-	-	-	-
17-Oct-25	2.85	-	-	-	-	-
21-Nov-25	2.81	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	26.54		26/08/25
	ENDESA Close	26.55		26/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.58	-	-	-	-	496
17-Oct-25	26.62	-	-	-	-	-
21-Nov-25	26.68	-	-	-	-	-
19-Dec-25	26.71	-	-	-	-	5,000
20-Mar-26	26.32	-	-	-	-	-
19-Jun-26	26.44	-	-	-	-	-
18-Sep-26	25.71	-	-	-	-	-
18-Dec-26	25.82	-	-	-	-	-
19-Mar-27	25.40	-	-	-	-	-
18-Jun-27	25.52	-	-	-	-	-
17-Sep-27	24.78	-	-	-	-	-
17-Dec-27	24.91	-	-	-	-	-
16-Jun-28	24.61	-	-	-	-	-
15-Dec-28	24.00	-	-	-	-	-
15-Jun-29	23.70	-	-	-	-	-
21-Dec-29	23.10	-	-	-	-	-
21-Jun-30	22.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.58	-	-	-	-	-
17-Oct-25	26.62	-	-	-	-	-
21-Nov-25	26.68	-	-	-	-	-
19-Dec-25	26.71	-	-	-	-	-
20-Mar-26	26.32	-	-	-	-	-
19-Jun-26	26.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.55	-	-	-	-	-

	Previous Close	4.22		26/08/25
	FAES Close	4.19		26/08/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.19	-	-	-	-	-

	Previous Close	11.00		26/08/25
	FCC Close	10.94		26/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.95	-	-	-	-	-
17-Oct-25	10.97	-	-	-	-	-
21-Nov-25	10.99	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.06	-	-	-	-	-
19-Jun-26	11.11	-	-	-	-	-
18-Sep-26	10.46	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	9.95	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
16-Jun-28	10.11	-	-	-	-	-
15-Dec-28	9.48	-	-	-	-	-
15-Jun-29	9.60	-	-	-	-	-
21-Dec-29	8.96	-	-	-	-	-
21-Jun-30	9.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.95	-	-	-	-	-
17-Oct-25	10.97	-	-	-	-	-
21-Nov-25	10.99	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.06	-	-	-	-	-
19-Jun-26	11.11	-	-	-	-	-

	Previous Close	14.58		26/08/25
	FCC INM Close	14.46		26/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.48	-	-	-	-	-
20-Mar-26	14.62	-	-	-	-	-

	Previous Close	47.19		26/08/25
	FERROVIAL Close	46.78		26/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.84	-	-	-	-	15
17-Oct-25	46.91	-	-	-	-	-
21-Nov-25	46.59	-	-	-	-	-
19-Dec-25	46.66	-	-	-	-	-
20-Mar-26	46.88	-	-	-	-	-
19-Jun-26	46.80	-	-	-	-	-
18-Sep-26	46.99	-	-	-	-	-
18-Dec-26	46.79	-	-	-	-	-
19-Mar-27	47.01	-	-	-	-	-
18-Jun-27	46.94	-	-	-	-	-
17-Sep-27	47.17	-	-	-	-	-
17-Dec-27	47.00	-	-	-	-	-
16-Jun-28	47.50	-	-	-	-	-
15-Dec-28	47.33	-	-	-	-	-
15-Jun-29	47.88	-	-	-	-	-
21-Dec-29	47.78	-	-	-	-	-
21-Jun-30	48.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	46.84	-	-	-	-	-
17-Oct-25	46.91	-	-	-	-	-
21-Nov-25	46.59	-	-	-	-	-
19-Dec-25	46.66	-	-	-	-	-
20-Mar-26	46.88	-	-	-	-	-
19-Jun-26	46.80	-	-	-	-	-
31-Dec-99	46.78	-	-	-	-	-

	Previous Close	24.62		26/08/25
	FLUIDRA Close	24.54		26/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.57	-	-	-	-	-
17-Oct-25	24.61	-	-	-	-	-
21-Nov-25	24.66	-	-	-	-	-
19-Dec-25	24.39	-	-	-	-	-
20-Mar-26	24.51	-	-	-	-	-
19-Jun-26	24.62	-	-	-	-	-
18-Sep-26	24.39	-	-	-	-	-
18-Dec-26	24.16	-	-	-	-	-
19-Mar-27	24.27	-	-	-	-	-
18-Jun-27	24.39	-	-	-	-	-
17-Sep-27	24.15	-	-	-	-	-
17-Dec-27	23.91	-	-	-	-	-
16-Jun-28	24.17	-	-	-	-	-
15-Dec-28	23.67	-	-	-	-	-
15-Jun-29	23.95	-	-	-	-	-
21-Dec-29	23.47	-	-	-	-	-
21-Jun-30	23.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.57	-	-	-	-	-
17-Oct-25	24.61	-	-	-	-	-
21-Nov-25	24.66	-	-	-	-	-
19-Dec-25	24.39	-	-	-	-	-
20-Mar-26	24.51	-	-	-	-	-
19-Jun-26	24.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.54	-	-	-	-	-

	Previous Close	48.90		26/08/25
	G.CATALANA O Close	49.10		26/08/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.10	-	-	-	-	-

	Previous Close	3.52		26/08/25
	GESTAMP Close	3.48		26/08/25

FUTURES GESTAMP

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

	Previous Close	60.80		26/08/25
	GRENERGY Close	61.50		26/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.50	-	-	-	-	-

	Previous Close	12.24		26/08/25
	GRIFOLS Close	12.10		26/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.11	12.17	12.17	12.17	2	148
17-Oct-25	12.13	-	-	-	-	-
21-Nov-25	12.15	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.23	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	12.03	-	-	-	-	-
18-Dec-26	12.08	-	-	-	-	-
19-Mar-27	12.14	-	-	-	-	-
18-Jun-27	12.05	-	-	-	-	-
17-Sep-27	11.96	-	-	-	-	-
17-Dec-27	12.02	-	-	-	-	-
16-Jun-28	12.00	-	-	-	-	-
15-Dec-28	11.98	-	-	-	-	-
15-Jun-29	11.97	-	-	-	-	-
21-Dec-29	11.97	-	-	-	-	-
21-Jun-30	11.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.11	-	-	-	-	-
17-Oct-25	12.13	-	-	-	-	-
21-Nov-25	12.15	-	-	-	-	-
19-Dec-25	12.17	-	-	-	-	-
20-Mar-26	12.23	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.10	-	-	-	-	-

	Previous Close	8.60		26/08/25
	GRIFOLS B Close	8.51		26/08/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.51	-	-	-	-	-

	Previous Close	4.51		26/08/25
	IAG Close	4.55		26/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.55	-	-	-	-	34
17-Oct-25	4.56	-	-	-	-	-
21-Nov-25	4.57	-	-	-	-	-
19-Dec-25	4.54	-	-	-	-	-
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-
18-Sep-26	4.53	-	-	-	-	-
18-Dec-26	4.51	-	-	-	-	-
19-Mar-27	4.53	-	-	-	-	-
18-Jun-27	4.55	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.47	-	-	-	-	-
16-Jun-28	4.52	-	-	-	-	-
15-Dec-28	4.42	-	-	-	-	-
15-Jun-29	4.48	-	-	-	-	-
21-Dec-29	4.38	-	-	-	-	-
21-Jun-30	4.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.55	-	-	-	-	-
17-Oct-25	4.56	-	-	-	-	-
21-Nov-25	4.57	-	-	-	-	-
19-Dec-25	4.54	-	-	-	-	-
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-

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

	Previous Close	16.37		26/08/25
	IBERDROLA Close	16.18		26/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	16.18	-	-	-	-	-
05-Sep-25	16.19	-	-	-	-	-
12-Sep-25	16.19	-	-	-	-	-
19-Sep-25	16.20	-	-	-	-	4,930
17-Oct-25	16.23	-	-	-	-	-
21-Nov-25	16.26	-	-	-	-	-
19-Dec-25	16.28	-	-	-	-	-
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	16.19	-	-	-	-	-
18-Sep-26	15.84	-	-	-	-	-
18-Dec-26	15.91	-	-	-	-	-
19-Mar-27	15.76	-	-	-	-	-
18-Jun-27	15.83	-	-	-	-	-
17-Sep-27	15.50	-	-	-	-	-
17-Dec-27	15.58	-	-	-	-	-
16-Jun-28	15.53	-	-	-	-	-
15-Dec-28	15.33	-	-	-	-	-
15-Jun-29	15.30	-	-	-	-	-
21-Dec-29	15.12	-	-	-	-	-
21-Jun-30	15.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.20	-	-	-	-	-
17-Oct-25	16.23	-	-	-	-	-
21-Nov-25	16.26	-	-	-	-	-
19-Dec-25	16.28	-	-	-	-	-
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	16.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.18	-	-	-	-	-

	Previous Close	43.63		26/08/25
	INDITEX Close	43.46		26/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	43.47	-	-	-	-	-
05-Sep-25	43.48	-	-	-	-	-
12-Sep-25	43.50	-	-	-	-	-
19-Sep-25	43.52	43.62	43.62	43.62	1	85
17-Oct-25	43.58	-	-	-	-	-
21-Nov-25	43.37	-	-	-	-	-
19-Dec-25	43.44	-	-	-	-	-
20-Mar-26	43.64	-	-	-	-	-
19-Jun-26	43.03	-	-	-	-	-
18-Sep-26	43.21	-	-	-	-	-
18-Dec-26	43.13	-	-	-	-	-
19-Mar-27	43.33	-	-	-	-	-
18-Jun-27	42.73	-	-	-	-	-
17-Sep-27	42.94	-	-	-	-	-
17-Dec-27	42.89	-	-	-	-	-
16-Jun-28	42.60	-	-	-	-	-
15-Dec-28	42.81	-	-	-	-	-
15-Jun-29	42.58	-	-	-	-	-
21-Dec-29	42.86	-	-	-	-	-
21-Jun-30	42.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	43.52	-	-	-	-	-
17-Oct-25	43.58	-	-	-	-	-
21-Nov-25	43.37	-	-	-	-	-
19-Dec-25	43.44	-	-	-	-	-
20-Mar-26	43.64	-	-	-	-	-
19-Jun-26	43.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.46	-	-	-	-	-

	Previous Close	34.00		26/08/25
	INDRA Close	34.02		26/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.06	-	-	-	-	84
17-Oct-25	34.12	-	-	-	-	-
21-Nov-25	34.18	-	-	-	-	-
19-Dec-25	34.23	-	-	-	-	-
20-Mar-26	34.39	-	-	-	-	-
19-Jun-26	34.55	-	-	-	-	-
18-Sep-26	34.44	-	-	-	-	-
18-Dec-26	34.59	-	-	-	-	-
19-Mar-27	34.75	-	-	-	-	-
18-Jun-27	34.91	-	-	-	-	-
17-Sep-27	34.72	-	-	-	-	-
17-Dec-27	34.90	-	-	-	-	-
16-Jun-28	35.27	-	-	-	-	-
15-Dec-28	35.29	-	-	-	-	-
15-Jun-29	35.70	-	-	-	-	-
21-Dec-29	35.76	-	-	-	-	-
21-Jun-30	36.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.06	-	-	-	-	-
17-Oct-25	34.12	-	-	-	-	-
21-Nov-25	34.18	-	-	-	-	-
19-Dec-25	34.23	-	-	-	-	-
20-Mar-26	34.39	-	-	-	-	-
19-Jun-26	34.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.02	-	-	-	-	-

	Previous Close	58.30		26/08/25
	LABORAT. ROVI Close	57.20		26/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	57.27	-	-	-	-	5
17-Oct-25	57.36	-	-	-	-	-
21-Nov-25	57.47	-	-	-	-	-
19-Dec-25	57.56	-	-	-	-	-
20-Mar-26	57.83	-	-	-	-	-
19-Jun-26	58.08	-	-	-	-	-
18-Sep-26	57.12	-	-	-	-	-
18-Dec-26	57.37	-	-	-	-	-
19-Mar-27	57.63	-	-	-	-	-
18-Jun-27	57.90	-	-	-	-	-
17-Sep-27	56.68	-	-	-	-	-
17-Dec-27	56.97	-	-	-	-	-
16-Jun-28	57.58	-	-	-	-	-
15-Dec-28	56.61	-	-	-	-	-
15-Jun-29	57.28	-	-	-	-	-
21-Dec-29	56.18	-	-	-	-	-
21-Jun-30	56.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	57.27	-	-	-	-	-
17-Oct-25	57.36	-	-	-	-	-
21-Nov-25	57.47	-	-	-	-	-
19-Dec-25	57.56	-	-	-	-	-
20-Mar-26	57.83	-	-	-	-	-
19-Jun-26	58.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.20	-	-	-	-	-

	Previous Close	1.36		26/08/25
	LINEA DIRECTA Close	1.37		26/08/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.37	-	-	-	-	-

	Previous Close	28.90		26/08/25
	LOGISTA Close	28.24		26/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.24	-	-	-	-	-

	Previous Close	3.81		26/08/25
	MAPFRE Close	3.79		26/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.79	3.81	3.81	3.81	1	4
17-Oct-25	3.80	-	-	-	-	-
21-Nov-25	3.81	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
20-Mar-26	3.76	-	-	-	-	-
19-Jun-26	3.68	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.55	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.33	-	-	-	-	-
21-Dec-29	3.30	-	-	-	-	-
21-Jun-30	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.79	-	-	-	-	-
17-Oct-25	3.80	-	-	-	-	-
21-Nov-25	3.81	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
20-Mar-26	3.76	-	-	-	-	-
19-Jun-26	3.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.79	-	-	-	-	-

	Previous Close	8.13		26/08/25
	MELIA HOTELS Close	8.08		26/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.09	-	-	-	-	-
17-Oct-25	8.10	-	-	-	-	-
21-Nov-25	8.12	-	-	-	-	-
19-Dec-25	8.13	-	-	-	-	-
20-Mar-26	8.17	-	-	-	-	-
19-Jun-26	8.20	-	-	-	-	-
18-Sep-26	8.06	-	-	-	-	-
18-Dec-26	8.09	-	-	-	-	-
19-Mar-27	8.13	-	-	-	-	-
18-Jun-27	8.17	-	-	-	-	-
17-Sep-27	8.02	-	-	-	-	-
17-Dec-27	8.06	-	-	-	-	-
16-Jun-28	8.15	-	-	-	-	-
15-Dec-28	8.03	-	-	-	-	-
15-Jun-29	8.13	-	-	-	-	-
21-Dec-29	8.03	-	-	-	-	-
21-Jun-30	8.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.09	-	-	-	-	-
17-Oct-25	8.10	-	-	-	-	-
21-Nov-25	8.12	-	-	-	-	-
19-Dec-25	8.13	-	-	-	-	-
20-Mar-26	8.17	-	-	-	-	-
19-Jun-26	8.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.08	-	-	-	-	-

	Previous Close	12.86		26/08/25
	MERLIN Close	12.82		26/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.84	-	-	-	-	-
17-Oct-25	12.86	-	-	-	-	-
21-Nov-25	12.88	-	-	-	-	-
19-Dec-25	12.70	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.65	-	-	-	-	-
18-Dec-26	12.50	-	-	-	-	-
19-Mar-27	12.56	-	-	-	-	-
18-Jun-27	12.31	-	-	-	-	-
17-Sep-27	12.37	-	-	-	-	-
17-Dec-27	12.21	-	-	-	-	-
16-Jun-28	12.03	-	-	-	-	-
15-Dec-28	11.94	-	-	-	-	-
15-Jun-29	11.79	-	-	-	-	-
21-Dec-29	11.67	-	-	-	-	-
21-Jun-30	11.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.84	-	-	-	-	-
17-Oct-25	12.86	-	-	-	-	-
21-Nov-25	12.88	-	-	-	-	-
19-Dec-25	12.70	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-

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

	Previous Close	27.32		26/08/25
	NATURGY Close	27.40		26/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.44	-	-	-	-	55
17-Oct-25	27.48	-	-	-	-	-
21-Nov-25	27.03	-	-	-	-	-
19-Dec-25	27.07	-	-	-	-	-
20-Mar-26	27.20	-	-	-	-	-
19-Jun-26	26.65	-	-	-	-	-
18-Sep-26	26.28	-	-	-	-	-
18-Dec-26	25.92	-	-	-	-	-
19-Mar-27	26.04	-	-	-	-	-
18-Jun-27	25.43	-	-	-	-	-
17-Sep-27	25.09	-	-	-	-	-
17-Dec-27	24.77	-	-	-	-	-
16-Jun-28	24.42	-	-	-	-	-
15-Dec-28	23.67	-	-	-	-	-
15-Jun-29	23.48	-	-	-	-	-
21-Dec-29	22.60	-	-	-	-	-
21-Jun-30	22.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.44	-	-	-	-	-
17-Oct-25	27.48	-	-	-	-	-
21-Nov-25	27.03	-	-	-	-	-
19-Dec-25	27.07	-	-	-	-	-
20-Mar-26	27.20	-	-	-	-	-
19-Jun-26	26.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.40	-	-	-	-	-

	Previous Close	0.41		26/08/25
	OBRASCON HUARTE Close	0.40		26/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.40	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-
18-Sep-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.42	-	-	-	-	-
17-Sep-27	0.42	-	-	-	-	-
17-Dec-27	0.42	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Dec-28	0.43	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.44	-	-	-	-	-
21-Jun-30	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.40	-	-	-	-	-
17-Oct-25	0.41	-	-	-	-	-
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.40	-	-	-	-	-

	Previous Close	81.55		26/08/25
	PHARMA MAR Close	81.05		26/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	81.16	-	-	-	-	-
17-Oct-25	81.28	-	-	-	-	-
21-Nov-25	81.43	-	-	-	-	-
19-Dec-25	81.55	-	-	-	-	-
20-Mar-26	81.94	-	-	-	-	-
19-Jun-26	82.30	-	-	-	-	-
18-Sep-26	81.84	-	-	-	-	-
18-Dec-26	82.20	-	-	-	-	-
19-Mar-27	82.58	-	-	-	-	-
18-Jun-27	82.96	-	-	-	-	-
17-Sep-27	82.57	-	-	-	-	-
17-Dec-27	82.99	-	-	-	-	-
16-Jun-28	83.87	-	-	-	-	-
15-Dec-28	84.00	-	-	-	-	-
15-Jun-29	84.98	-	-	-	-	-
21-Dec-29	85.23	-	-	-	-	-
21-Jun-30	86.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	81.16	-	-	-	-	-
17-Oct-25	81.28	-	-	-	-	-
21-Nov-25	81.43	-	-	-	-	-
19-Dec-25	81.55	-	-	-	-	-
20-Mar-26	81.94	-	-	-	-	-
19-Jun-26	82.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.05	-	-	-	-	-

	Previous Close	2.65		26/08/25
	PROSEGUR Close	2.70		26/08/25

FUTURES PROSEGUR

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

	Previous Close	16.14		26/08/25
	PUIG Close	15.89		26/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.91	-	-	-	-	10
17-Oct-25	15.93	-	-	-	-	-
21-Nov-25	15.96	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	3
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	15.74	-	-	-	-	-
18-Sep-26	15.80	-	-	-	-	-
18-Dec-26	15.87	-	-	-	-	-
19-Mar-27	15.94	-	-	-	-	-
18-Jun-27	15.58	-	-	-	-	-
17-Sep-27	15.65	-	-	-	-	-
17-Dec-27	15.73	-	-	-	-	-
16-Jun-28	15.42	-	-	-	-	-
15-Dec-28	15.59	-	-	-	-	-
15-Jun-29	15.24	-	-	-	-	-
21-Dec-29	15.43	-	-	-	-	-
21-Jun-30	15.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.91	-	-	-	-	-
17-Oct-25	15.93	-	-	-	-	-
21-Nov-25	15.96	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	15.74	-	-	-	-	-

	Previous Close	16.64		26/08/25
	REDEIA Close	16.61		26/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.63	-	-	-	-	32
17-Oct-25	16.66	-	-	-	-	-
21-Nov-25	16.69	-	-	-	-	-
19-Dec-25	16.71	-	-	-	-	-
20-Mar-26	16.59	-	-	-	-	-
19-Jun-26	16.67	-	-	-	-	-
18-Sep-26	16.13	-	-	-	-	-
18-Dec-26	16.20	-	-	-	-	-
19-Mar-27	16.08	-	-	-	-	-
18-Jun-27	16.15	-	-	-	-	-
17-Sep-27	15.63	-	-	-	-	-
17-Dec-27	15.71	-	-	-	-	-
16-Jun-28	15.67	-	-	-	-	-
15-Dec-28	15.21	-	-	-	-	-
15-Jun-29	15.17	-	-	-	-	-
21-Dec-29	14.69	-	-	-	-	-
21-Jun-30	14.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.63	-	-	-	-	-
17-Oct-25	16.66	-	-	-	-	-
21-Nov-25	16.69	-	-	-	-	-
19-Dec-25	16.71	-	-	-	-	-
20-Mar-26	16.59	-	-	-	-	-
19-Jun-26	16.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.61	-	-	-	-	-

	Previous Close	14.04		26/08/25
	REPSOL Close	13.90		26/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	13.90	-	-	-	-	-
05-Sep-25	13.90	-	-	-	-	-
12-Sep-25	13.91	-	-	-	-	-
19-Sep-25	13.91	-	-	-	-	8,453
17-Oct-25	13.93	-	-	-	-	-
21-Nov-25	13.96	-	-	-	-	-
19-Dec-25	13.98	-	-	-	-	10,000
20-Mar-26	13.55	-	-	-	-	-
19-Jun-26	13.61	-	-	-	-	-
18-Sep-26	13.14	-	-	-	-	-
18-Dec-26	13.20	-	-	-	-	-
19-Mar-27	12.79	-	-	-	-	-
18-Jun-27	12.85	-	-	-	-	-
17-Sep-27	12.42	-	-	-	-	-
17-Dec-27	12.48	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Dec-28	11.90	-	-	-	-	-
15-Jun-29	11.64	-	-	-	-	-
21-Dec-29	11.36	-	-	-	-	-
21-Jun-30	11.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.91	-	-	-	-	-
17-Oct-25	13.93	-	-	-	-	-
21-Nov-25	13.96	-	-	-	-	-
19-Dec-25	13.98	-	-	-	-	-
20-Mar-26	13.55	-	-	-	-	-
19-Jun-26	13.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.90	-	-	-	-	-

	Previous Close	3.67		26/08/25
	SACYR Close	3.66		26/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.66	-	-	-	-	-
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.68	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-
18-Sep-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.54	-	-	-	-	-
18-Jun-27	3.56	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
16-Jun-28	3.48	-	-	-	-	-
15-Dec-28	3.43	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.66	-	-	-	-	-
17-Oct-25	3.67	-	-	-	-	-
21-Nov-25	3.68	-	-	-	-	-
19-Dec-25	3.68	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.66	-	-	-	-	-

	Previous Close	8.28		26/08/25
	SANTANDER Close	8.15		26/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	8.15	-	-	-	-	-
05-Sep-25	8.15	-	-	-	-	-
12-Sep-25	8.16	-	-	-	-	-
19-Sep-25	8.16	8.16	8.16	8.12	59	148,495
17-Oct-25	8.17	-	-	-	-	-
21-Nov-25	8.06	-	-	-	-	-
19-Dec-25	8.07	-	-	-	-	-
20-Mar-26	8.11	-	-	-	-	-
19-Jun-26	8.01	-	-	-	-	-
18-Sep-26	8.05	-	-	-	-	-
18-Dec-26	7.95	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	7.89	-	-	-	-	-
17-Sep-27	7.92	-	-	-	-	-
17-Dec-27	7.83	-	-	-	-	-
16-Jun-28	7.77	-	-	-	-	-
15-Dec-28	7.73	-	-	-	-	-
15-Jun-29	7.70	-	-	-	-	-
21-Dec-29	7.69	-	-	-	-	-
21-Jun-30	7.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.16	-	-	-	-	1,427,400
17-Oct-25	8.17	-	-	-	-	-
21-Nov-25	8.06	-	-	-	-	-
19-Dec-25	8.07	-	-	-	-	-
20-Mar-26	8.11	-	-	-	-	-
19-Jun-26	8.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.15	-	-	-	-	-

	Previous Close	12.59		26/08/25
	SOLARIA Close	12.90		26/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.92	12.85	12.85	12.85	10	20
17-Oct-25	12.94	-	-	-	-	-
21-Nov-25	12.96	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.15	-	-	-	-	-
18-Dec-26	13.21	-	-	-	-	-
19-Mar-27	13.27	-	-	-	-	-
18-Jun-27	13.33	-	-	-	-	-
17-Sep-27	13.40	-	-	-	-	-
17-Dec-27	13.47	-	-	-	-	-
16-Jun-28	13.61	-	-	-	-	-
15-Dec-28	13.76	-	-	-	-	-
15-Jun-29	13.92	-	-	-	-	-
21-Dec-29	14.09	-	-	-	-	-
21-Jun-30	14.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.92	-	-	-	-	-
17-Oct-25	12.94	-	-	-	-	-
21-Nov-25	12.96	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.90	-	-	-	-	-

	Previous Close	22.34		26/08/25
	TECNICAS REUNIDAS Close	22.60		26/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.63	-	-	-	-	-
17-Oct-25	22.66	-	-	-	-	-
21-Nov-25	22.71	-	-	-	-	-
19-Dec-25	22.74	-	-	-	-	-
20-Mar-26	22.77	-	-	-	-	-
19-Jun-26	22.87	-	-	-	-	-
18-Sep-26	22.84	-	-	-	-	-
18-Dec-26	22.94	-	-	-	-	-
19-Mar-27	22.87	-	-	-	-	-
18-Jun-27	22.98	-	-	-	-	-
17-Sep-27	22.90	-	-	-	-	-
17-Dec-27	23.02	-	-	-	-	-
16-Jun-28	23.08	-	-	-	-	-
15-Dec-28	23.14	-	-	-	-	-
15-Jun-29	23.21	-	-	-	-	-
21-Dec-29	23.29	-	-	-	-	-
21-Jun-30	23.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.63	-	-	-	-	-
17-Oct-25	22.66	-	-	-	-	-
21-Nov-25	22.71	-	-	-	-	-
19-Dec-25	22.74	-	-	-	-	-
20-Mar-26	22.77	-	-	-	-	-
19-Jun-26	22.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.60	-	-	-	-	-

	Previous Close	4.62		26/08/25
	TELEFONICA Close	4.62		26/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-Aug-25	4.62	-	-	-	-	-
05-Sep-25	4.62	-	-	-	-	-
12-Sep-25	4.63	-	-	-	-	-
19-Sep-25	4.63	-	-	-	-	5
17-Oct-25	4.64	-	-	-	-	-
21-Nov-25	4.64	-	-	-	-	-
19-Dec-25	4.50	-	-	-	-	30,000
20-Mar-26	4.52	-	-	-	-	-
19-Jun-26	4.41	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.31	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-
17-Dec-27	4.14	-	-	-	-	-
16-Jun-28	4.06	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.83	-	-	-	-	-
21-Jun-30	3.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.63	-	-	-	-	-
17-Oct-25	4.64	-	-	-	-	-
21-Nov-25	4.64	-	-	-	-	-
19-Dec-25	4.50	-	-	-	-	-
20-Mar-26	4.52	-	-	-	-	-
19-Jun-26	4.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.62	-	-	-	-	-

	Previous Close	2.43		26/08/25
	UNICAJA Close	2.41		26/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.42	-	-	-	-	8
17-Oct-25	2.35	-	-	-	-	-
21-Nov-25	2.36	-	-	-	-	-
19-Dec-25	2.36	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.31	-	-	-	-	-
18-Sep-26	2.32	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.28	-	-	-	-	-
18-Jun-27	2.22	-	-	-	-	-
17-Sep-27	2.23	-	-	-	-	-
17-Dec-27	2.17	-	-	-	-	-
16-Jun-28	2.13	-	-	-	-	-
15-Dec-28	2.09	-	-	-	-	-
15-Jun-29	2.04	-	-	-	-	-
21-Dec-29	2.00	-	-	-	-	-
21-Jun-30	1.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.42	-	-	-	-	-
17-Oct-25	2.35	-	-	-	-	-
21-Nov-25	2.36	-	-	-	-	-
19-Dec-25	2.36	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.31	-	-	-	-	-

	Previous Close	94.40		26/08/25
	VIDRALA Close	93.40		26/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	93.52	-	-	-	-	-
17-Oct-25	93.66	-	-	-	-	-
21-Nov-25	93.84	-	-	-	-	-
19-Dec-25	93.98	-	-	-	-	-
20-Mar-26	93.33	-	-	-	-	-
19-Jun-26	93.74	-	-	-	-	-
18-Sep-26	93.71	-	-	-	-	-
18-Dec-26	94.13	-	-	-	-	-
19-Mar-27	93.36	-	-	-	-	-
18-Jun-27	93.80	-	-	-	-	-
17-Sep-27	93.81	-	-	-	-	-
17-Dec-27	94.29	-	-	-	-	-
16-Jun-28	94.08	-	-	-	-	-
15-Dec-28	94.67	-	-	-	-	-
15-Jun-29	94.55	-	-	-	-	-
21-Dec-29	95.27	-	-	-	-	-
21-Jun-30	95.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	93.52	-	-	-	-	-
17-Oct-25	93.66	-	-	-	-	-
21-Nov-25	93.84	-	-	-	-	-
19-Dec-25	93.98	-	-	-	-	-
20-Mar-26	93.33	-	-	-	-	-
19-Jun-26	93.74	-	-	-	-	-

	Previous Close	60.40		26/08/25
	VISCOFAN Close	60.10		26/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.18	-	-	-	-	-
17-Oct-25	60.27	-	-	-	-	-
21-Nov-25	60.38	-	-	-	-	-
19-Dec-25	58.86	-	-	-	-	-
20-Mar-26	59.14	-	-	-	-	-
19-Jun-26	58.68	-	-	-	-	-
18-Sep-26	58.92	-	-	-	-	-
18-Dec-26	59.19	-	-	-	-	-
19-Mar-27	57.72	-	-	-	-	-
18-Jun-27	57.24	-	-	-	-	-
17-Sep-27	57.52	-	-	-	-	-
17-Dec-27	57.81	-	-	-	-	-
16-Jun-28	55.85	-	-	-	-	-
15-Dec-28	56.48	-	-	-	-	-
15-Jun-29	54.54	-	-	-	-	-
21-Dec-29	53.37	-	-	-	-	-
21-Jun-30	53.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.18	-	-	-	-	-
17-Oct-25	60.27	-	-	-	-	-
21-Nov-25	60.38	-	-	-	-	-
19-Dec-25	58.86	-	-	-	-	-
20-Mar-26	59.14	-	-	-	-	-
19-Jun-26	58.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		26/08/25
	BBVA DIV Close	0.410		26/08/25

FUTURES BBVA DIV

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

	Previous Close	-		26/08/25
	BBVA DIV25 Close	-		26/08/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		26/08/25
	CAIXABANK DIV Close	0.286		26/08/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		26/08/25
	CAIXABANK DIV25 Close	-		26/08/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		26/08/25
	GAS NATURAL DIV Close	1.200		26/08/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		26/08/25
	GAS NATURAL DIV25 Close	-		26/08/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		26/08/25
	IBERDROLA DIV Close	0.640		26/08/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		26/08/25
	IBERDROLA DIV25 Close	-		26/08/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		26/08/25
	INDITEX DIV Close	0.840		26/08/25

FUTURES INDITEX DIV

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

	Previous Close	-		26/08/25
	INDITEX DIV25 Close	-		26/08/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		26/08/25
	REPSOL DIV Close	0.975		26/08/25

FUTURES REPSOL DIV

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

	Previous Close	-		26/08/25
	REPSOL DIV25 Close	-		26/08/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		26/08/25
	SANTANDER DIV Close	0.110		26/08/25

FUTURES SANTANDER DIV

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

	Previous Close	-		26/08/25
	SANTANDER DIV25 Close	-		26/08/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		26/08/25
	TELEFONICA DIV Close	0.150		26/08/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		26/08/25
	TELEFONICA DIV25 Close	-		26/08/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		26/08/25
	MINI IBEX-35 Close	-		26/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 12,800	2,323.00	2,329.00	2,329.00	2,329.00	26.83	1.00	1	-
Aug-25 w5 14,000	1,123.00	-	-	-	20.48	1.00	-	1
Aug-25 w5 14,150	973.00	-	-	-	19.69	1.00	-	1
Aug-25 w5 14,300	823.00	-	-	-	18.89	1.00	-	1
Aug-25 w5 14,350	773.00	-	-	-	18.63	1.00	-	1
Aug-25 w5 14,400	723.00	-	-	-	18.36	1.00	-	3
Aug-25 w5 14,450	673.00	-	-	-	18.10	1.00	-	1
Aug-25 w5 14,600	524.00	-	-	-	17.31	0.99	-	1
Aug-25 w5 15,000	159.00	-	-	-	15.19	0.72	-	1
Aug-25 w5 15,100	93.00	121.00	121.00	120.00	14.66	0.55	2	1
Aug-25 w5 15,150	67.00	-	-	-	14.48	0.45	-	1
Aug-25 w5 15,200	47.00	65.00	66.00	57.00	14.36	0.35	13	12
Aug-25 w5 15,250	31.00	-	-	-	14.24	0.26	-	2
Aug-25 w5 15,300	20.00	-	-	-	14.12	0.19	-	2
Aug-25 w5 15,350	12.00	16.00	16.00	16.00	14.00	0.12	2	15
Aug-25 w5 15,400	7.00	12.00	12.00	12.00	13.89	0.08	1	4
Aug-25 w5 15,500	2.00	-	-	-	13.65	0.02	-	6
Aug-25 w5 15,550	1.00	-	-	-	13.53	0.01	-	42
Aug-25 w5 15,600	-	-	-	-	13.42	0.01	-	42
Aug-25 w5 15,650	-	-	-	-	13.30	-	-	6
Aug-25 w5 15,700	-	-	-	-	13.18	-	-	1
Aug-25 w5 15,750	-	-	-	-	13.06	-	-	1
Sep-25 w1 13,100	2,028.00	-	-	-	24.26	1.00	-	1
Sep-25 w1 14,150	981.00	-	-	-	18.82	0.98	-	3
Sep-25 w1 14,350	785.00	-	-	-	17.78	0.96	-	1
Sep-25 w1 15,200	104.00	-	-	-	13.59	0.42	-	1
Sep-25 w1 15,250	84.00	-	-	-	13.47	0.37	-	1
Sep-25 w1 15,300	66.00	-	-	-	13.36	0.31	-	1
Sep-25 w1 15,350	52.00	-	-	-	13.24	0.26	-	1
Sep-25 w1 15,450	29.00	-	-	-	13.01	0.17	-	1
Sep-25 w1 15,550	15.00	21.00	21.00	21.00	12.79	0.10	1	1
Sep-25 w1 15,600	11.00	18.00	18.00	18.00	12.67	0.07	2	2
Sep-25 w1 15,800	2.00	-	-	-	12.21	0.02	-	1
Sep-25 w2 13,700	1,437.00	-	-	-	22.00	0.98	-	1
Sep-25 w2 13,800	1,339.00	-	-	-	21.49	0.98	-	1
Sep-25 w2 14,350	810.00	-	-	-	18.68	0.91	-	1
Sep-25 w2 15,250	137.00	-	-	-	14.41	0.41	-	10
Sep-25 w2 15,300	117.00	-	-	-	14.29	0.37	-	10
Sep-25 w2 15,400	83.00	-	-	-	14.07	0.29	-	1
Sep-25 w2 15,500	56.00	-	-	-	13.84	0.22	-	1
Sep-25 w2 15,800	13.00	18.00	18.00	18.00	13.16	0.07	1	1
Sep-25 7,000	8,130.00	-	-	-	54.24	1.00	-	1
Sep-25 7,400	7,730.00	-	-	-	52.29	1.00	-	6
Sep-25 8,000	7,131.00	-	-	-	49.37	1.00	-	7
Sep-25 9,000	6,132.00	-	-	-	44.51	1.00	-	1
Sep-25 9,300	5,833.00	-	-	-	43.05	1.00	-	1
Sep-25 9,400	5,733.00	-	-	-	42.56	1.00	-	2
Sep-25 9,600	5,533.00	-	-	-	41.59	1.00	-	1
Sep-25 10,000	5,134.00	-	-	-	39.64	1.00	-	1
Sep-25 10,500	4,634.00	-	-	-	37.21	1.00	-	1
Sep-25 10,800	4,335.00	-	-	-	35.75	1.00	-	2
Sep-25 11,000	4,135.00	-	-	-	34.77	1.00	-	3
Sep-25 11,100	4,035.00	-	-	-	34.29	1.00	-	2
Sep-25 11,300	3,835.00	-	-	-	33.32	1.00	-	33
Sep-25 11,500	3,636.00	-	-	-	32.34	1.00	-	1
Sep-25 11,800	3,336.00	-	-	-	30.88	1.00	-	3
Sep-25 11,900	3,236.00	-	-	-	30.40	1.00	-	1
Sep-25 12,000	3,136.00	-	-	-	29.91	1.00	-	26
Sep-25 12,200	2,937.00	-	-	-	28.94	1.00	-	2
Sep-25 12,300	2,837.00	-	-	-	28.45	1.00	-	1
Sep-25 12,400	2,737.00	-	-	-	27.96	1.00	-	4
Sep-25 12,500	2,638.00	-	-	-	27.48	1.00	-	5
Sep-25 12,600	2,538.00	-	-	-	26.99	0.99	-	6
Sep-25 12,700	2,439.00	-	-	-	26.50	0.99	-	1
Sep-25 12,800	2,339.00	-	-	-	26.02	0.99	-	4
Sep-25 12,900	2,240.00	-	-	-	25.53	0.99	-	3
Sep-25 12,950	2,190.00	-	-	-	25.29	0.99	-	1
Sep-25 13,000	2,140.00	-	-	-	25.04	0.99	-	19
Sep-25 13,200	1,942.00	-	-	-	24.07	0.99	-	1
Sep-25 13,250	1,892.00	-	-	-	23.83	0.98	-	1
Sep-25 13,300	1,843.00	-	-	-	23.58	0.98	-	2
Sep-25 13,400	1,744.00	-	-	-	23.10	0.98	-	3
Sep-25 13,500	1,646.00	-	-	-	22.61	0.98	-	8
Sep-25 13,600	1,548.00	-	-	-	22.12	0.97	-	59
Sep-25 13,700	1,450.00	-	-	-	21.64	0.96	-	9
Sep-25 13,800	1,353.00	-	-	-	21.15	0.96	-	7
Sep-25 13,850	1,305.00	-	-	-	20.91	0.95	-	1
Sep-25 13,900	1,256.00	-	-	-	20.66	0.95	-	28
Sep-25 13,950	1,208.00	-	-	-	20.42	0.94	-	15
Sep-25 14,000	1,161.00	-	-	-	20.18	0.94	-	103
Sep-25 14,050	1,113.00	-	-	-	19.93	0.93	-	4
Sep-25 14,100	1,066.00	1,100.00	1,100.00	1,100.00	19.69	0.92	1	8
Sep-25 14,200	973.00	-	-	-	19.20	0.91	-	271
Sep-25 14,250	926.00	-	-	-	18.96	0.90	-	3
Sep-25 14,300	881.00	-	-	-	18.72	0.88	-	27
Sep-25 14,350	835.00	-	-	-	18.47	0.87	-	7
Sep-25 14,400	790.00	-	-	-	18.23	0.86	-	23
Sep-25 14,500	702.00	-	-	-	17.74	0.83	-	29
Sep-25 14,550	659.00	-	-	-	17.50	0.82	-	4
Sep-25 14,600	617.00	-	-	-	17.26	0.80	-	9
Sep-25 14,650	575.00	-	-	-	17.02	0.78	-	11
Sep-25 14,700	535.00	-	-	-	16.77	0.76	-	22
Sep-25 14,800	456.00	-	-	-	16.29	0.71	-	47
Sep-25 14,850	419.00	-	-	-	16.04	0.69	-	25
Sep-25 14,900	383.00	-	-	-	15.80	0.66	-	20
Sep-25 14,950	348.00	-	-	-	15.56	0.63	-	3
Sep-25 15,000	314.00	312.00	332.00	312.00	15.31	0.60	2	73
Sep-25 15,050	282.00	-	-	-	15.07	0.57	-	2
Sep-25 15,100	251.00	-	-	-	14.83	0.53	-	43
Sep-25 15,150	223.00	-	-	-	14.61	0.50	-	1
Sep-25 15,200	198.00	-	-	-	14.52	0.46	-	7
Sep-25 15,250	175.00	-	-	-	14.44	0.43	-	14
Sep-25 15,300	154.00	153.00	153.00	153.00	14.35	0.40	1	53
Sep-25 15,350	134.00	-	-	-	14.26	0.36	-	2
Sep-25 15,400	116.00	114.00	118.00	114.00	14.17	0.33	6	33
Sep-25 15,450	100.00	98.00	101.00	98.00	14.08	0.29	3	3
Sep-25 15,500	86.00	87.00	87.00	87.00	14.00	0.26	20	46
Sep-25 15,550	73.00	-	-	-	13.91	0.23	-	4
Sep-25 15,600	62.00	55.00	55.00	55.00	13.82	0.21	4	16
Sep-25 15,650	51.00	-	-	-	13.73	0.18	-	4
Sep-25 15,700	43.00	43.00	46.00	42.00	13.64	0.16	5	46
Sep-25 15,800	29.00	-	-	-	13.47	0.11	-	16
Sep-25 15,900	18.00	20.00	20.00	20.00	13.29	0.08	11	2
Sep-25 16,000	11.00	-	-	-	13.12	0.05	-	6
Sep-25 16,050	9.00	-	-	-	13.03	0.04	-	1
Oct-25 12,600	2,537.00	-	-	-	25.53	0.97	-	1
Oct-25 13,000	2,147.00	-	-	-	23.73	0.96	-	1
Oct-25 13,050	2,099.00	-	-	-	23.50	0.95	-	2
Oct-25 14,100	1,115.00	-	-	-	18.76	0.84	-	3
Oct-25 14,200	1,027.00	-	-	-	18.31	0.83	-	2
Oct-25 14,300	940.00	-	-	-	17.85	0.80	-	3
Oct-25 14,400	855.00	-	-	-	17.40	0.78	-	1
Oct-25 14,500	773.00	-	-	-	16.95	0.75	-	6
Oct-25 14,550	733.00	-	-	-	16.73	0.74	-	100
Oct-25 14,800	541.00	-	-	-	15.60	0.65	-	1
Oct-25 14,850	505.00	-	-	-	15.37	0.63	-	1
Oct-25 14,900	470.00	-	-	-	15.14	0.61	-	1
Oct-25 14,950	436.00	-	-	-	14.92	0.59	-	3
Oct-25 15,000	403.00	-	-	-	14.69	0.57	-	17
Oct-25 15,050	371.00	-	-	-	14.47	0.55	-	2
Oct-25 15,100	340.00	-	-	-	14.24	0.52	-	9
Oct-25 15,200	287.00	-	-	-	14.02	0.47	-	2
Oct-25 15,250	264.00	-	-	-	13.96	0.45	-	1
Oct-25 15,300	242.00	-	-	-	13.90	0.42	-	3
Oct-25 15,400	201.00	-	-	-	13.78	0.38	-	120
Oct-25 15,450	182.00	-	-	-	13.72	0.35	-	1
Oct-25 15,500	165.00	-	-	-	13.66	0.33	-	251
Oct-25 15,600	134.00	-	-	-	13.54	0.28	-	22
Oct-25 15,700	107.00	-	-	-	13.42	0.24	-	10
Oct-25 15,900	66.00	65.00	65.00	65.00	13.18	0.17	2	7
Oct-25 16,000	50.00	-	-	-	13.05	0.13	-	46
Oct-25 16,050	43.00	-	-	-	12.99	0.12	-	2
Oct-25 16,200	28.00	-	-	-	12.81	0.08	-	1
Nov-25 14,100	1,152.00	-	-	-	18.53	0.78	-	1
Nov-25 15,000	470.00	-	-	-	14.61	0.54	-	4
Nov-25 15,100	410.00	-	-	-	14.24	0.50	-	1
Nov-25 15,200	361.00	-	-	-	14.14	0.47	-	2
Nov-25 15,800	146.00	-	-	-	13.53	0.25	-	1
Nov-25 15,900	122.00	-	-	-	13.43	0.22	-	1
Nov-25 16,200	67.00	-	-	-	13.12	0.14	-	14
Nov-25 16,300	54.00	-	-	-	13.02	0.12	-	15
Dec-25 6,600	8,417.00	-	-	-	47.30	0.99	-	3
Dec-25 7,300	7,722.00	-	-	-	44.56	0.99	-	39
Dec-25 7,400	7,623.00	-	-	-	44.17	0.99	-	35
Dec-25 7,500	7,524.00	-	-	-	43.78	0.99	-	36
Dec-25 7,600	7,425.00	-	-	-	43.38	0.99	-	31
Dec-25 8,400	6,632.00	-	-	-	40.25	0.99	-	1
Dec-25 8,600	6,434.00	-	-	-	39.47	0.99	-	5,000
Dec-25 9,000	6,038.00	-	-	-	37.90	0.99	-	400
Dec-25 9,400	5,643.00	-	-	-	36.34	0.99	-	1
Dec-25 9,500	5,544.00	-	-	-	35.94	0.99	-	20
Dec-25 9,600	5,445.00	-	-	-	35.55	0.98	-	20
Dec-25 9,800	5,248.00	-	-	-	34.77	0.98	-	1
Dec-25 10,000	5,051.00	-	-	-	33.99	0.98	-	1
Dec-25 10,100	4,953.00	-	-	-	33.60	0.98	-	1
Dec-25 10,200	4,855.00	-	-	-	33.20	0.98	-	2
Dec-25 10,400	4,658.00	-	-	-	32.42	0.98	-	1
Dec-25 10,600	4,462.00	-	-	-	31.64	0.97	-	18,000
Dec-25 10,800	4,266.00	-	-	-	30.85	0.97	-	32
Dec-25 11,000	4,071.00	-	-	-	30.07	0.97	-	10,001
Dec-25 11,100	3,973.00	-	-	-	29.68	0.97	-	1,500
Dec-25 11,200	3,876.00	-	-	-	29.29	0.96	-	1,000
Dec-25 11,300	3,779.00	-	-	-	28.90	0.96	-	6,000
Dec-25 11,400	3,682.00	-	-	-	28.51	0.96	-	15,002
Dec-25 11,500	3,585.00	-	-	-	28.11	0.96	-	1,506
Dec-25 11,600	3,488.00	-	-	-	27.72	0.95	-	11,001
Dec-25 11,700	3,391.00	-	-	-	27.33	0.95	-	5
Dec-25 11,800	3,295.00	-	-	-	26.94	0.95	-	3,001
Dec-25 11,900	3,199.00	-	-	-	26.55	0.94	-	5,022
Dec-25 12,000	3,103.00	-	-	-	26.16	0.94	-	23
Dec-25 12,300	2,816.00	-	-	-	24.98	0.93	-	4
Dec-25 12,400	2,721.00	-	-	-	24.59	0.92	-	14
Dec-25 12,600	2,532.00	-	-	-	23.81	0.91	-	1
Dec-25 12,800	2,345.00	-	-	-	23.02	0.90	-	2
Dec-25 12,900	2,252.00	-	-	-	22.63	0.89	-	9
Dec-25 13,000	2,159.00	2,200.00	2,200.00	2,200.00	22.24	0.89	1	18
Dec-25 13,100	2,067.00	-	-	-	21.85	0.88	-	4
Dec-25 13,200	1,976.00	-	-	-	21.46	0.87	-	2
Dec-25 13,300	1,885.00	-	-	-	21.07	0.86	-	2
Dec-25 13,400	1,795.00	-	-	-	20.67	0.85	-	10
Dec-25 13,500	1,705.00	-	-	-	20.28	0.84	-	9
Dec-25 13,600	1,617.00	-	-	-	19.89	0.83	-	9
Dec-25 13,700	1,529.00	-	-	-	19.50	0.82	-	10
Dec-25 13,800	1,442.00	-	-	-	19.11	0.80	-	1
Dec-25 13,900	1,357.00	-	-	-	18.72	0.79	-	22
Dec-25 14,000	1,272.00	-	-	-	18.33	0.77	-	13
Dec-25 14,100	1,189.00	-	-	-	17.93	0.76	-	10
Dec-25 14,200	1,107.00	-	-	-	17.54	0.74	-	3
Dec-25 14,300	1,027.00	-	-	-	17.15	0.72	-	3
Dec-25 14,400	948.00	-	-	-	16.76	0.70	-	4
Dec-25 14,500	871.00	-	-	-	16.37	0.67	-	17
Dec-25 14,600	796.00	-	-	-	15.98	0.65	-	4
Dec-25 14,700	723.00	-	-	-	15.58	0.62	-	5
Dec-25 14,800	653.00	-	-	-	15.19	0.60	-	8
Dec-25 14,900	585.00	-	-	-	14.80	0.57	-	206
Dec-25 15,000	521.00	-	-	-	14.41	0.54	-	28
Dec-25 15,100	462.00	-	-	-	14.11	0.50	-	102
Dec-25 15,200	412.00	-	-	-	14.00	0.47	-	20
Dec-25 15,300	366.00	-	-	-	13.88	0.44	-	5
Dec-25 15,400	324.00	-	-	-	13.77	0.40	-	5
Dec-25 15,500	284.00	-	-	-	13.66	0.37	-	3,003
Dec-25 15,600	248.00	-	-	-	13.55	0.34	-	13
Dec-25 15,700	216.00	-	-	-	13.44	0.31	-	4
Dec-25 15,800	186.00	185.00	185.00	185.00	13.33	0.28	1	18
Dec-25 15,900	159.00	-	-	-	13.22	0.25	-	15
Dec-25 16,000	135.00	135.00	135.00	135.00	13.11	0.22	2	5
Dec-25 16,100	114.00	-	-	-	13.00	0.19	-	3
Dec-25 16,200	95.00	-	-	-	12.89	0.17	-	1
Dec-25 16,500	53.00	-	-	-	12.56	0.11	-	15
Dec-25 16,600	43.00	-	-	-	12.45	0.09	-	10
Dec-25 17,000	16.00	-	-	-	12.00	0.04	-	1
Mar-26 9,000	6,029.00	-	-	-	33.89	0.97	-	5
Mar-26 10,100	4,963.00	-	-	-	30.38	0.96	-	1
Mar-26 10,500	4,579.00	-	-	-	29.11	0.95	-	1
Mar-26 10,700	4,387.00	-	-	-	28.47	0.94	-	1
Mar-26 11,200	3,912.00	-	-	-	26.88	0.93	-	4
Mar-26 12,800	2,438.00	-	-	-	21.78	0.85	-	1
Mar-26 12,900	2,349.00	-	-	-	21.46	0.84	-	1
Mar-26 13,000	2,261.00	-	-	-	21.15	0.83	-	2
Mar-26 13,500	1,830.00	-	-	-	19.55	0.78	-	1
Mar-26 13,600	1,746.00	-	-	-	19.24	0.77	-	2
Mar-26 13,700	1,663.00	-	-	-	18.92	0.76	-	1
Mar-26 14,000	1,420.00	-	-	-	17.96	0.72	-	1
Mar-26 14,500	1,039.00	-	-	-	16.37	0.64	-	1
Mar-26 14,700	897.00	-	-	-	15.73	0.60	-	21
Mar-26 14,800	829.00	-	-	-	15.41	0.58	-	2
Mar-26 15,000	699.00	-	-	-	14.78	0.53	-	10
Mar-26 15,100	639.00	-	-	-	14.51	0.51	-	20
Mar-26 15,500	448.00	-	-	-	14.00	0.41	-	1
Mar-26 15,600	407.00	-	-	-	13.87	0.39	-	20
Mar-26 15,700	368.00	-	-	-	13.74	0.36	-	21
Mar-26 16,000	265.00	-	-	-	13.36	0.29	-	3
Mar-26 16,300	183.00	-	-	-	12.97	0.22	-	15
Mar-26 16,400	160.00	-	-	-	12.85	0.20	-	15
Jun-26 11,400	3,633.00	-	-	-	25.25	0.89	-	32
Jun-26 13,600	1,750.00	-	-	-	19.11	0.72	-	1
Jun-26 13,700	1,672.00	-	-	-	18.83	0.71	-	4
Jun-26 14,500	1,087.00	-	-	-	16.59	0.59	-	2
Jun-26 14,900	828.00	-	-	-	15.47	0.52	-	2
Jun-26 15,000	773.00	-	-	-	15.29	0.50	-	1
Jun-26 15,200	669.00	-	-	-	14.95	0.46	-	1
Jun-26 15,800	404.00	-	-	-	13.93	0.34	-	1
Jun-26 16,000	332.00	311.00	315.00	311.00	13.59	0.30	2	2
Jun-26 16,100	299.00	-	-	-	13.42	0.28	-	15
Jun-26 16,500	188.00	-	-	-	12.74	0.20	-	15
Jun-26 16,600	165.00	-	-	-	12.57	0.19	-	15
Jun-26 16,700	144.00	-	-	-	12.40	0.17	-	15
Sep-26 12,200	2,899.00	-	-	-	21.67	0.82	-	32
Dec-26 8,300	6,377.00	-	-	-	30.02	0.94	-	655
Dec-26 8,600	6,096.00	-	-	-	29.35	0.94	-	1,250
Dec-26 10,500	4,359.00	-	-	-	25.10	0.89	-	30
Dec-26 12,200	2,894.00	-	-	-	21.30	0.80	-	32
Dec-26 13,000	2,252.00	-	-	-	19.51	0.73	-	1
Dec-26 15,800	530.00	-	-	-	14.00	0.36	-	2
Dec-27 14,000	1,731.00	-	-	-	18.18	0.58	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13,700	-	-	-	-	22.07	-	-	1
Aug-25 w5 14,000	-	-	-	-	20.48	-	-	1
Aug-25 w5 14,050	-	-	-	-	20.22	-	-	2
Aug-25 w5 14,100	-	-	-	-	19.95	-	-	2
Aug-25 w5 14,150	-	-	-	-	19.69	-	-	3
Aug-25 w5 14,200	-	-	-	-	19.42	-	-	1
Aug-25 w5 14,250	-	-	-	-	19.16	-	-	1
Aug-25 w5 14,300	-	-	-	-	18.89	-	-	1
Aug-25 w5 14,400	-	-	-	-	18.36	-	-	1
Aug-25 w5 14,450	-	-	-	-	18.10	-	-	2
Aug-25 w5 14,500	-	-	-	-	17.84	-	-	3
Aug-25 w5 14,550	1.00	-	-	-	17.57	-0.01	-	1
Aug-25 w5 14,600	1.00	-	-	-	17.31	-0.01	-	2
Aug-25 w5 14,650	2.00	-	-	-	17.04	-0.02	-	1
Aug-25 w5 14,700	3.00	-	-	-	16.78	-0.03	-	1
Aug-25 w5 14,800	7.00	-	-	-	16.25	-0.07	-	1
Aug-25 w5 14,825	9.00	13.00	13.00	10.00	16.12	-0.09	3	3
Aug-25 w5 14,850	11.00	15.00	15.00	13.00	15.98	-0.10	5	5
Aug-25 w5 14,875	14.00	18.00	18.00	16.00	15.85	-0.13	3	3
Aug-25 w5 14,900	17.00	18.00	21.00	18.00	15.72	-0.15	9	9
Aug-25 w5 14,925	20.00	25.00	25.00	23.00	15.59	-0.18	16	16
Aug-25 w5 14,950	25.00	27.00	27.00	25.00	15.46	-0.21	2	46
Aug-25 w5 15,000	36.00	30.00	40.00	30.00	15.19	-0.28	4	39
Aug-25 w5 15,050	51.00	-	-	-	14.93	-0.36	-	2
Aug-25 w5 15,100	70.00	-	-	-	14.66	-0.45	-	4
Aug-25 w5 15,150	94.00	-	-	-	14.48	-0.55	-	4
Aug-25 w5 15,200	124.00	112.00	135.00	112.00	14.36	-0.65	15	19
Aug-25 w5 15,250	158.00	-	-	-	14.24	-0.74	-	11
Aug-25 w5 15,300	197.00	-	-	-	14.12	-0.81	-	9
Aug-25 w5 15,350	239.00	-	-	-	14.00	-0.88	-	5
Aug-25 w5 15,400	284.00	281.00	281.00	281.00	13.89	-0.92	1	9
Aug-25 w5 15,450	330.00	-	-	-	13.77	-0.95	-	1
Aug-25 w5 15,600	477.00	-	-	-	13.42	-0.99	-	1
Aug-25 w5 16,000	877.00	-	-	-	12.47	-1.00	-	1
Sep-25 w1 14,100	2.00	-	-	-	19.08	-0.01	-	1
Sep-25 w1 14,300	5.00	-	-	-	18.04	-0.03	-	1
Sep-25 w1 14,350	6.00	-	-	-	17.78	-0.04	-	1
Sep-25 w1 14,500	12.00	-	-	-	17.01	-0.07	-	1
Sep-25 w1 14,800	42.00	-	-	-	15.45	-0.19	-	1
Sep-25 w1 14,850	51.00	-	-	-	15.19	-0.23	-	1
Sep-25 w1 14,900	62.00	-	-	-	14.94	-0.27	-	1
Sep-25 w1 15,050	106.00	101.00	101.00	101.00	14.16	-0.41	1	2
Sep-25 w1 15,100	126.00	101.00	101.00	101.00	13.90	-0.46	1	2
Sep-25 w1 15,150	149.00	-	-	-	13.70	-0.52	-	2
Sep-25 w1 15,200	175.00	-	-	-	13.59	-0.58	-	3
Sep-25 w1 15,250	205.00	-	-	-	13.47	-0.63	-	6
Sep-25 w1 15,300	237.00	-	-	-	13.36	-0.69	-	2
Sep-25 w1 15,450	350.00	-	-	-	13.01	-0.83	-	1
Sep-25 w2 14,500	40.00	50.00	50.00	50.00	17.91	-0.13	10	10
Sep-25 w2 14,750	76.00	-	-	-	16.63	-0.23	-	2
Sep-25 w2 14,850	97.00	101.00	101.00	101.00	16.12	-0.29	1	1
Sep-25 w2 14,900	110.00	-	-	-	15.87	-0.32	-	1
Sep-25 w2 14,950	124.00	-	-	-	15.61	-0.35	-	4
Sep-25 w2 15,000	140.00	-	-	-	15.35	-0.39	-	1
Sep-25 w2 15,050	158.00	148.00	148.00	148.00	15.10	-0.43	1	2
Sep-25 w2 15,100	178.00	-	-	-	14.84	-0.47	-	10
Sep-25 w2 15,150	200.00	-	-	-	14.63	-0.51	-	1
Sep-25 w2 15,200	226.00	-	-	-	14.52	-0.55	-	1
Sep-25 w2 15,250	253.00	-	-	-	14.41	-0.59	-	2
Sep-25 w2 15,300	283.00	-	-	-	14.29	-0.63	-	119
Sep-25 w2 15,350	315.00	-	-	-	14.18	-0.67	-	1
Sep-25 w2 15,400	348.00	-	-	-	14.07	-0.71	-	2
Sep-25 6,400	-	-	-	-	57.16	-	-	1
Sep-25 6,600	-	-	-	-	56.18	-	-	2
Sep-25 6,900	-	-	-	-	54.72	-	-	1
Sep-25 8,000	-	-	-	-	49.37	-	-	1
Sep-25 8,400	-	-	-	-	47.43	-	-	1
Sep-25 8,500	-	-	-	-	46.94	-	-	10
Sep-25 8,600	-	-	-	-	46.45	-	-	2
Sep-25 8,700	-	-	-	-	45.97	-	-	7
Sep-25 8,800	-	-	-	-	45.48	-	-	7
Sep-25 8,900	-	-	-	-	44.99	-	-	12
Sep-25 9,000	-	-	-	-	44.51	-	-	13
Sep-25 9,100	-	-	-	-	44.02	-	-	5
Sep-25 9,200	-	-	-	-	43.53	-	-	5
Sep-25 9,300	-	-	-	-	43.05	-	-	2
Sep-25 9,400	-	-	-	-	42.56	-	-	3
Sep-25 9,500	-	-	-	-	42.07	-	-	5
Sep-25 9,700	-	-	-	-	41.10	-	-	5
Sep-25 9,800	-	-	-	-	40.61	-	-	5
Sep-25 9,900	-	-	-	-	40.13	-	-	27
Sep-25 10,000	-	-	-	-	39.64	-	-	7
Sep-25 10,100	-	-	-	-	39.15	-	-	7
Sep-25 10,200	-	-	-	-	38.67	-	-	6
Sep-25 10,300	-	-	-	-	38.18	-	-	11
Sep-25 10,400	-	-	-	-	37.69	-	-	18
Sep-25 10,500	-	-	-	-	37.21	-	-	8
Sep-25 10,600	-	-	-	-	36.72	-	-	11
Sep-25 10,700	-	-	-	-	36.23	-	-	16
Sep-25 10,800	-	-	-	-	35.75	-	-	5
Sep-25 10,900	-	-	-	-	35.26	-	-	10
Sep-25 11,000	-	-	-	-	34.77	-	-	101
Sep-25 11,100	-	-	-	-	34.29	-	-	100
Sep-25 11,200	-	-	-	-	33.80	-	-	10
Sep-25 11,300	-	-	-	-	33.32	-	-	3
Sep-25 11,500	-	-	-	-	32.34	-	-	2
Sep-25 11,600	-	-	-	-	31.86	-	-	4
Sep-25 11,700	-	-	-	-	31.37	-	-	5
Sep-25 11,900	-	-	-	-	30.40	-	-	22
Sep-25 12,000	-	-	-	-	29.91	-	-	80
Sep-25 12,100	-	-	-	-	29.42	-	-	1
Sep-25 12,200	1.00	-	-	-	28.94	-	-	12
Sep-25 12,300	1.00	-	-	-	28.45	-	-	7
Sep-25 12,400	1.00	-	-	-	27.96	-	-	13
Sep-25 12,500	1.00	-	-	-	27.48	-	-	11
Sep-25 12,600	1.00	-	-	-	26.99	-	-	6
Sep-25 12,700	2.00	-	-	-	26.50	-	-	102
Sep-25 12,800	2.00	-	-	-	26.02	-0.01	-	30
Sep-25 12,900	2.00	-	-	-	25.53	-0.01	-	10
Sep-25 13,000	3.00	-	-	-	25.04	-0.01	-	48
Sep-25 13,100	3.00	-	-	-	24.56	-0.01	-	8
Sep-25 13,200	4.00	-	-	-	24.07	-0.01	-	8
Sep-25 13,250	5.00	-	-	-	23.83	-0.01	-	2
Sep-25 13,300	5.00	-	-	-	23.58	-0.02	-	7
Sep-25 13,400	6.00	-	-	-	23.10	-0.02	-	5
Sep-25 13,500	8.00	-	-	-	22.61	-0.02	-	12
Sep-25 13,550	9.00	-	-	-	22.37	-0.03	-	1
Sep-25 13,600	10.00	-	-	-	22.12	-0.03	-	7
Sep-25 13,650	11.00	15.00	15.00	15.00	21.88	-0.03	1	161
Sep-25 13,700	12.00	-	-	-	21.64	-0.03	-	11
Sep-25 13,750	13.00	-	-	-	21.39	-0.04	-	7
Sep-25 13,800	14.00	-	-	-	21.15	-0.04	-	24
Sep-25 13,900	18.00	23.00	23.00	13.00	20.66	-0.05	2	8
Sep-25 13,950	20.00	27.00	28.00	27.00	20.42	-0.06	2	5
Sep-25 14,000	22.00	29.00	29.00	28.00	20.18	-0.06	3	91
Sep-25 14,050	24.00	-	-	-	19.93	-0.07	-	5
Sep-25 14,100	27.00	-	-	-	19.69	-0.08	-	24
Sep-25 14,150	30.00	-	-	-	19.45	-0.08	-	2
Sep-25 14,200	34.00	32.00	32.00	32.00	19.20	-0.09	1	6
Sep-25 14,250	37.00	-	-	-	18.96	-0.10	-	6
Sep-25 14,300	41.00	45.00	45.00	42.00	18.72	-0.11	25	53
Sep-25 14,350	46.00	-	-	-	18.47	-0.13	-	8
Sep-25 14,400	51.00	60.00	60.00	55.00	18.23	-0.14	2	15
Sep-25 14,500	63.00	72.00	72.00	72.00	17.74	-0.17	1	32
Sep-25 14,550	70.00	-	-	-	17.50	-0.18	-	1
Sep-25 14,600	77.00	85.00	85.00	85.00	17.26	-0.20	1	105
Sep-25 14,650	86.00	-	-	-	17.02	-0.22	-	100
Sep-25 14,700	95.00	-	-	-	16.77	-0.24	-	8
Sep-25 14,800	117.00	120.00	120.00	120.00	16.29	-0.29	1	12
Sep-25 14,850	129.00	-	-	-	16.04	-0.31	-	6
Sep-25 14,900	143.00	132.00	132.00	132.00	15.80	-0.34	1	19
Sep-25 14,950	158.00	-	-	-	15.56	-0.37	-	3
Sep-25 15,000	174.00	165.00	175.00	160.00	15.31	-0.40	8	538
Sep-25 15,050	192.00	-	-	-	15.07	-0.43	-	7
Sep-25 15,100	211.00	198.00	207.00	198.00	14.83	-0.46	2	21
Sep-25 15,150	233.00	235.00	235.00	225.00	14.61	-0.50	5	7
Sep-25 15,200	258.00	250.00	250.00	230.00	14.52	-0.53	2	29
Sep-25 15,250	285.00	-	-	-	14.44	-0.57	-	22
Sep-25 15,300	313.00	305.00	309.00	264.00	14.35	-0.60	5	242
Sep-25 15,350	344.00	311.00	311.00	311.00	14.26	-0.64	1	20
Sep-25 15,400	376.00	-	-	-	14.17	-0.67	-	8
Sep-25 15,500	445.00	452.00	452.00	452.00	14.00	-0.74	1	17
Sep-25 15,600	521.00	-	-	-	13.82	-0.79	-	2
Sep-25 15,700	602.00	-	-	-	13.64	-0.84	-	1
Sep-25 16,000	870.00	-	-	-	13.12	-0.95	-	1
Oct-25 12,500	14.00	-	-	-	26.16	-0.02	-	1
Oct-25 12,600	16.00	-	-	-	25.71	-0.03	-	1
Oct-25 12,800	20.00	-	-	-	24.81	-0.03	-	2
Oct-25 13,000	25.00	-	-	-	23.91	-0.04	-	1
Oct-25 13,050	26.00	-	-	-	23.68	-0.05	-	2
Oct-25 13,300	35.00	-	-	-	22.55	-0.06	-	1
Oct-25 13,450	42.00	-	-	-	21.87	-0.07	-	4
Oct-25 13,500	44.00	-	-	-	21.65	-0.08	-	1
Oct-25 13,600	50.00	52.00	52.00	52.00	21.20	-0.09	5	6
Oct-25 13,700	56.00	-	-	-	20.74	-0.10	-	1
Oct-25 13,800	63.00	-	-	-	20.29	-0.11	-	2
Oct-25 13,950	76.00	74.00	74.00	74.00	19.62	-0.13	1	2
Oct-25 14,000	81.00	-	-	-	19.39	-0.14	-	5
Oct-25 14,050	86.00	-	-	-	19.16	-0.15	-	1
Oct-25 14,100	91.00	92.00	92.00	92.00	18.94	-0.15	1	7
Oct-25 14,150	97.00	102.00	102.00	97.00	18.71	-0.16	2	5
Oct-25 14,200	103.00	-	-	-	18.49	-0.17	-	4
Oct-25 14,250	109.00	-	-	-	18.26	-0.18	-	2
Oct-25 14,300	116.00	-	-	-	18.03	-0.20	-	101
Oct-25 14,350	124.00	-	-	-	17.81	-0.21	-	4
Oct-25 14,400	131.00	-	-	-	17.58	-0.22	-	8
Oct-25 14,450	140.00	-	-	-	17.36	-0.23	-	1
Oct-25 14,500	149.00	-	-	-	17.13	-0.25	-	7
Oct-25 14,550	158.00	156.00	156.00	156.00	16.91	-0.26	1	1
Oct-25 14,600	169.00	160.00	160.00	160.00	16.68	-0.28	1	2
Oct-25 14,650	179.00	-	-	-	16.45	-0.29	-	1
Oct-25 14,800	217.00	-	-	-	15.78	-0.34	-	3
Oct-25 14,850	231.00	234.00	234.00	234.00	15.55	-0.36	1	2
Oct-25 14,900	245.00	-	-	-	15.32	-0.38	-	3
Oct-25 14,950	261.00	-	-	-	15.10	-0.41	-	1
Oct-25 15,000	278.00	-	-	-	14.87	-0.43	-	13
Oct-25 15,100	315.00	-	-	-	14.42	-0.47	-	1
Oct-25 15,200	362.00	-	-	-	14.20	-0.52	-	1
Oct-25 15,300	416.00	-	-	-	14.08	-0.57	-	1
Oct-25 15,400	475.00	452.00	452.00	452.00	13.96	-0.62	2	-
Oct-25 15,500	539.00	-	-	-	13.84	-0.67	-	11
Oct-25 15,600	607.00	-	-	-	13.72	-0.71	-	8
Oct-25 15,650	643.00	-	-	-	13.66	-0.73	-	2
Nov-25 13,700	111.00	-	-	-	19.34	-0.14	-	1
Nov-25 14,700	272.00	270.00	270.00	270.00	14.98	-0.35	1	1
Nov-25 14,800	299.00	-	-	-	14.55	-0.38	-	1
Nov-25 15,000	363.00	-	-	-	13.68	-0.45	-	5
Nov-25 15,200	453.00	-	-	-	13.21	-0.53	-	2
Dec-25 6,500	1.00	-	-	-	46.99	-	-	1
Dec-25 6,600	1.00	-	-	-	46.60	-	-	2
Dec-25 6,900	1.00	-	-	-	45.42	-	-	1
Dec-25 7,000	1.00	-	-	-	45.03	-	-	711
Dec-25 7,400	1.00	-	-	-	43.47	-	-	2
Dec-25 7,600	2.00	-	-	-	42.68	-	-	2
Dec-25 7,900	2.00	-	-	-	41.51	-	-	4
Dec-25 8,000	2.00	-	-	-	41.12	-	-	10
Dec-25 8,100	3.00	-	-	-	40.73	-	-	1
Dec-25 8,300	3.00	-	-	-	39.94	-	-	5
Dec-25 8,600	4.00	-	-	-	38.77	-	-	5,002
Dec-25 8,700	4.00	-	-	-	38.38	-	-	1
Dec-25 8,900	5.00	-	-	-	37.59	-	-	2
Dec-25 9,000	6.00	-	-	-	37.20	-0.01	-	503
Dec-25 9,100	6.00	-	-	-	36.81	-0.01	-	1
Dec-25 9,400	8.00	-	-	-	35.64	-0.01	-	1
Dec-25 9,500	8.00	-	-	-	35.24	-0.01	-	10
Dec-25 9,600	9.00	-	-	-	34.85	-0.01	-	2
Dec-25 9,900	11.00	-	-	-	33.68	-0.01	-	1
Dec-25 10,000	12.00	-	-	-	33.29	-0.01	-	6
Dec-25 10,100	13.00	-	-	-	32.90	-0.01	-	1
Dec-25 10,200	14.00	-	-	-	32.50	-0.01	-	2
Dec-25 10,500	17.00	-	-	-	31.33	-0.02	-	12
Dec-25 10,600	18.00	-	-	-	30.94	-0.02	-	18,000
Dec-25 10,800	21.00	-	-	-	30.15	-0.02	-	32
Dec-25 10,900	22.00	-	-	-	29.76	-0.02	-	1
Dec-25 11,000	24.00	-	-	-	29.37	-0.02	-	10,010
Dec-25 11,100	25.00	-	-	-	28.98	-0.03	-	1,500
Dec-25 11,200	27.00	-	-	-	28.59	-0.03	-	1,000
Dec-25 11,300	29.00	-	-	-	28.20	-0.03	-	6,001
Dec-25 11,400	31.00	-	-	-	27.81	-0.03	-	15,002
Dec-25 11,500	33.00	-	-	-	27.41	-0.03	-	1,511
Dec-25 11,600	35.00	-	-	-	27.02	-0.04	-	11,002
Dec-25 11,700	38.00	-	-	-	26.63	-0.04	-	10
Dec-25 11,800	41.00	-	-	-	26.24	-0.04	-	3,007
Dec-25 11,900	43.00	-	-	-	25.85	-0.05	-	5,015
Dec-25 12,000	46.00	-	-	-	25.46	-0.05	-	48
Dec-25 12,100	50.00	-	-	-	25.06	-0.05	-	160
Dec-25 12,200	53.00	-	-	-	24.67	-0.06	-	357
Dec-25 12,300	57.00	-	-	-	24.28	-0.06	-	2
Dec-25 12,400	61.00	54.00	54.00	54.00	23.89	-0.06	10	164
Dec-25 12,500	65.00	-	-	-	23.50	-0.07	-	10
Dec-25 12,600	70.00	-	-	-	23.11	-0.08	-	3
Dec-25 12,700	75.00	-	-	-	22.72	-0.08	-	109
Dec-25 12,800	80.00	79.00	79.00	79.00	22.32	-0.09	1	7
Dec-25 12,900	86.00	-	-	-	21.93	-0.09	-	6
Dec-25 13,000	92.00	90.00	90.00	90.00	21.54	-0.10	2	5,024
Dec-25 13,100	99.00	93.00	93.00	93.00	21.15	-0.11	1	2
Dec-25 13,200	107.00	106.00	106.00	106.00	20.76	-0.12	1	18
Dec-25 13,300	114.00	106.00	106.00	106.00	20.37	-0.13	1	2
Dec-25 13,400	123.00	-	-	-	19.97	-0.14	-	8
Dec-25 13,500	132.00	129.00	129.00	129.00	19.58	-0.15	2	23
Dec-25 13,600	142.00	-	-	-	19.19	-0.16	-	268
Dec-25 13,700	153.00	145.00	145.00	145.00	18.80	-0.17	1	3
Dec-25 13,800	165.00	-	-	-	18.41	-0.18	-	2
Dec-25 13,900	178.00	135.00	135.00	135.00	18.02	-0.20	1	6
Dec-25 14,000	192.00	187.00	192.00	184.00	17.63	-0.21	6	18
Dec-25 14,100	208.00	-	-	-	17.23	-0.23	-	1
Dec-25 14,200	224.00	-	-	-	16.84	-0.25	-	5
Dec-25 14,300	243.00	240.00	240.00	240.00	16.45	-0.27	1	9
Dec-25 14,400	263.00	248.00	248.00	248.00	16.06	-0.29	2	6
Dec-25 14,500	284.00	283.00	283.00	283.00	15.67	-0.31	1	18
Dec-25 14,600	308.00	312.00	312.00	312.00	15.28	-0.34	1	6
Dec-25 14,700	334.00	-	-	-	14.88	-0.37	-	2
Dec-25 14,800	363.00	361.00	361.00	361.00	14.49	-0.39	1	3
Dec-25 15,000	428.00	415.00	415.00	415.00	13.71	-0.46	1	15
Dec-25 15,100	469.00	482.00	482.00	482.00	13.41	-0.49	1	1
Dec-25 15,200	519.00	-	-	-	13.30	-0.53	-	16
Dec-25 15,300	572.00	-	-	-	13.18	-0.56	-	2
Dec-25 15,500	690.00	667.00	667.00	667.00	12.96	-0.63	1	6
Dec-25 15,600	755.00	-	-	-	12.85	-0.67	-	2
Dec-25 16,000	1,043.00	1,000.00	1,000.00	1,000.00	12.41	-0.79	1	4
Mar-26 8,000	9.00	-	-	-	35.58	-0.01	-	4
Mar-26 9,900	31.00	-	-	-	29.53	-0.02	-	1
Mar-26 10,000	33.00	-	-	-	29.21	-0.02	-	6
Mar-26 10,200	37.00	-	-	-	28.57	-0.03	-	1
Mar-26 10,700	49.00	-	-	-	26.98	-0.04	-	2
Mar-26 11,200	65.00	-	-	-	25.39	-0.05	-	10
Mar-26 11,500	76.00	-	-	-	24.43	-0.06	-	1
Mar-26 11,600	81.00	-	-	-	24.11	-0.06	-	2
Mar-26 11,800	90.00	-	-	-	23.48	-0.07	-	2
Mar-26 12,000	100.00	-	-	-	22.84	-0.08	-	1
Mar-26 12,500	132.00	-	-	-	21.25	-0.11	-	1
Mar-26 12,800	155.00	-	-	-	20.29	-0.13	-	1
Mar-26 12,900	164.00	-	-	-	19.97	-0.13	-	20
Mar-26 13,000	173.00	-	-	-	19.66	-0.14	-	1
Mar-26 13,200	194.00	-	-	-	19.02	-0.16	-	1
Mar-26 13,500	229.00	-	-	-	18.06	-0.19	-	2
Mar-26 14,000	306.00	-	-	-	16.47	-0.25	-	3
Mar-26 14,100	324.00	-	-	-	16.15	-0.27	-	1
Mar-26 14,300	365.00	-	-	-	15.52	-0.30	-	2
Mar-26 14,500	412.00	-	-	-	14.88	-0.34	-	1
Mar-26 14,700	466.00	472.00	472.00	472.00	14.24	-0.38	1	1
Mar-26 14,800	495.00	-	-	-	13.92	-0.41	-	1
Mar-26 15,000	562.00	-	-	-	13.29	-0.46	-	8
Mar-26 15,200	648.00	-	-	-	12.89	-0.51	-	4
Mar-26 15,300	699.00	-	-	-	12.77	-0.54	-	4
Mar-26 15,400	752.00	-	-	-	12.64	-0.56	-	2
Mar-26 15,500	808.00	-	-	-	12.51	-0.59	-	2
Mar-26 15,700	927.00	-	-	-	12.25	-0.65	-	1
Mar-26 16,500	1,511.00	-	-	-	11.23	-0.84	-	3
Jun-26 8,000	19.00	-	-	-	32.25	-0.01	-	300
Jun-26 9,500	46.00	-	-	-	28.06	-0.03	-	350
Jun-26 10,200	66.00	-	-	-	26.11	-0.04	-	1
Jun-26 10,900	94.00	-	-	-	24.15	-0.06	-	1
Jun-26 11,300	115.00	-	-	-	23.03	-0.08	-	32
Jun-26 11,400	120.00	-	-	-	22.75	-0.08	-	32
Jun-26 11,500	126.00	-	-	-	22.47	-0.08	-	32
Jun-26 11,600	133.00	-	-	-	22.19	-0.09	-	32
Jun-26 12,000	161.00	-	-	-	21.08	-0.11	-	1
Jun-26 12,500	205.00	-	-	-	19.68	-0.14	-	1
Jun-26 13,000	261.00	-	-	-	18.28	-0.18	-	1
Jun-26 13,800	387.00	-	-	-	16.05	-0.27	-	1
Jun-26 14,000	428.00	410.00	410.00	410.00	15.49	-0.30	1	1
Jun-26 14,700	615.00	-	-	-	13.53	-0.42	-	1
Sep-26 14,100	567.00	-	-	-	15.16	-0.34	-	1
Sep-26 15,000	869.00	-	-	-	13.13	-0.49	-	2
Dec-26 8,600	54.00	-	-	-	26.92	-0.03	-	1,250
Dec-26 11,300	199.00	-	-	-	20.88	-0.11	-	1
Dec-26 14,000	626.00	-	-	-	14.85	-0.34	-	1
Dec-26 15,000	971.00	-	-	-	12.79	-0.50	-	1
Mar-27 13,800	648.00	-	-	-	15.18	-0.32	-	32

STOCK OPTIONS

	Previous Close	173.50		26/08/25
	ACCIONA Close	174.30		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	39.48	-	-	-	31.95	1.00	-	2
Sep-25 170.00	7.04	-	-	-	24.85	0.67	-	1
Sep-25 175.00	4.08	-	-	-	23.96	0.49	-	1
Sep-25 180.00	2.14	-	-	-	23.79	0.32	-	1
Dec-25 135.00	40.91	-	-	-	30.95	0.94	-	2
Dec-25 140.00	36.31	-	-	-	30.06	0.92	-	3
Dec-25 145.00	31.78	-	-	-	29.16	0.89	-	3
Dec-25 150.00	27.47	-	-	-	28.26	0.86	-	1
Dec-25 155.00	23.33	-	-	-	27.36	0.81	-	1
Dec-25 160.00	19.35	-	-	-	26.46	0.76	-	3
Dec-25 175.00	9.54	-	-	-	23.87	0.53	-	2
Mar-26 125.00	51.67	-	-	-	30.64	0.95	-	6
Mar-26 135.00	42.62	-	-	-	29.29	0.91	-	1
Mar-26 150.00	30.07	-	-	-	27.25	0.81	-	2
Mar-26 160.00	22.58	-	-	-	25.89	0.72	-	3
Mar-26 180.00	10.92	-	-	-	23.82	0.49	-	2
Jun-26 130.00	48.35	-	-	-	28.12	0.91	-	4
Jun-26 135.00	44.11	-	-	-	27.61	0.89	-	1
Jun-26 175.00	15.73	-	-	-	23.54	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	42.78	-	-	188
Sep-25 94.00	-	-	-	-	40.35	-	-	5
Sep-25 100.00	-	-	-	-	39.13	-	-	5
Sep-25 115.00	-	-	-	-	36.09	-	-	3
Sep-25 120.00	-	-	-	-	35.08	-	-	5
Sep-25 125.00	-	-	-	-	34.06	-	-	2
Sep-25 135.00	-	-	-	-	32.04	-	-	1
Sep-25 140.00	0.01	-	-	-	31.02	-	-	1
Sep-25 155.00	0.25	-	-	-	27.98	-0.05	-	1
Sep-25 160.00	0.59	-	-	-	26.97	-0.10	-	2
Sep-25 165.00	1.27	-	-	-	25.96	-0.19	-	262
Oct-25 150.00	0.58	-	-	-	28.17	-0.07	-	2,000
Dec-25 82.00	-	-	-	-	39.93	-	-	230
Dec-25 100.00	0.03	-	-	-	36.70	-	-	1
Dec-25 115.00	0.13	-	-	-	34.00	-0.01	-	2
Dec-25 130.00	0.48	-	-	-	31.30	-0.04	-	4
Mar-26 82.00	0.02	-	-	-	35.99	-	-	47
Mar-26 150.00	4.00	-	-	-	26.76	-0.19	-	2
Mar-26 170.00	9.75	-	-	-	24.04	-0.39	-	2
Jun-26 120.00	1.11	-	-	-	28.87	-0.05	-	1

	Previous Close	23.30		26/08/25
	ACCIONA ENERGIA Close	23.28		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.83	-	-	-	27.74	0.59	-	1
Sep-25 24.00	0.38	-	-	-	27.42	0.35	-	10
Sep-25 25.00	0.14	0.16	0.16	0.16	27.27	0.17	5	25
Sep-25 27.00	0.01	-	-	-	26.99	0.02	-	1
Dec-25 18.00	5.50	-	-	-	31.74	0.94	-	10
Dec-25 21.00	2.98	-	-	-	29.51	0.77	-	13
Dec-25 23.00	1.68	1.77	1.77	1.77	28.02	0.58	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	34.11	-	-	10
Sep-25 18.50	-	-	-	-	31.70	-	-	2
Sep-25 23.00	0.53	-	-	-	28.09	-0.41	-	1
Oct-25 22.00	0.47	0.31	0.31	0.31	29.08	-0.28	1	1

	Previous Close	10.89		26/08/25
	ACERINOX Close	10.70		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.36	-	-	-	21.46	0.65	-	20
Sep-25 11.00	0.11	-	-	-	20.36	0.32	-	25
Sep-25 11.50	0.02	-	-	-	19.39	0.08	-	14
Sep-25 12.00	-	-	-	-	18.43	0.01	-	4
Oct-25 11.00	0.22	-	-	-	20.79	0.39	-	1
Oct-25 12.00	0.02	-	-	-	18.86	0.06	-	1
Nov-25 12.00	0.06	-	-	-	19.11	0.13	-	8
Dec-25 8.00	2.77	-	-	-	28.93	0.97	-	1
Dec-25 9.00	1.83	-	-	-	26.25	0.90	-	1
Dec-25 9.50	1.40	-	-	-	24.91	0.83	-	4
Dec-25 9.75	1.20	-	-	-	24.25	0.79	-	25
Dec-25 10.00	1.01	-	-	-	23.58	0.73	-	1
Dec-25 10.50	0.68	-	-	-	22.24	0.60	-	24
Dec-25 11.00	0.41	-	-	-	21.12	0.45	-	26
Dec-25 11.50	0.22	-	-	-	20.15	0.30	-	44
Dec-25 12.00	0.10	-	-	-	19.19	0.17	-	50
Dec-25 12.50	0.04	-	-	-	18.22	0.08	-	1
Dec-25 14.00	-	-	-	-	15.33	-	-	45
Mar-26 10.00	1.15	-	-	-	25.19	0.70	-	3
Mar-26 10.50	0.83	-	-	-	23.83	0.59	-	44
Mar-26 11.00	0.56	-	-	-	22.59	0.47	-	32
Mar-26 11.50	0.35	-	-	-	21.42	0.35	-	5
Jun-26 8.25	2.64	-	-	-	30.51	0.90	-	2
Jun-26 9.00	2.01	-	-	-	28.55	0.82	-	5
Jun-26 9.75	1.45	-	-	-	26.59	0.71	-	5
Jun-26 10.00	1.29	-	-	-	25.93	0.67	-	5
Jun-26 10.50	0.97	-	-	-	24.62	0.58	-	10
Jun-26 11.50	0.50	-	-	-	22.70	0.38	-	25
Jun-26 12.00	0.34	-	-	-	21.83	0.29	-	1
Jun-26 12.50	0.22	-	-	-	20.96	0.21	-	25
Sep-26 9.00	2.07	-	-	-	29.77	0.80	-	1
Dec-26 9.00	2.15	-	-	-	30.43	0.77	-	50
Dec-26 9.25	1.97	-	-	-	29.88	0.74	-	3
Dec-26 9.50	1.80	-	-	-	29.32	0.71	-	7
Dec-26 9.75	1.64	-	-	-	28.77	0.67	-	2
Jun-27 9.00	2.25	-	-	-	31.48	0.75	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	27.01	-	-	15
Sep-25 8.50	-	-	-	-	26.36	-	-	104
Sep-25 8.75	-	-	-	-	25.70	-	-	40
Sep-25 9.00	-	-	-	-	25.05	-	-	10
Sep-25 9.25	-	-	-	-	24.39	-0.01	-	263
Sep-25 9.50	0.01	-	-	-	23.74	-0.02	-	133
Sep-25 9.75	0.01	-	-	-	23.09	-0.05	-	1
Sep-25 10.00	0.03	-	-	-	22.43	-0.11	-	66
Sep-25 10.50	0.14	-	-	-	21.12	-0.35	-	156
Sep-25 11.00	0.40	-	-	-	20.02	-0.69	-	8
Oct-25 9.25	0.02	-	-	-	24.15	-0.05	-	1
Oct-25 9.50	0.04	-	-	-	23.50	-0.08	-	4
Oct-25 9.75	0.06	-	-	-	22.85	-0.13	-	1
Oct-25 10.50	0.23	-	-	-	20.88	-0.38	-	2
Dec-25 8.00	0.02	-	-	-	27.75	-0.02	-	1
Dec-25 8.50	0.03	-	-	-	26.41	-0.05	-	27
Dec-25 9.00	0.07	-	-	-	25.07	-0.09	-	54
Dec-25 9.25	0.09	-	-	-	24.40	-0.12	-	4
Dec-25 9.50	0.13	-	-	-	23.73	-0.16	-	21
Dec-25 10.00	0.23	-	-	-	22.40	-0.26	-	22
Dec-25 10.50	0.39	-	-	-	21.06	-0.40	-	242
Dec-25 11.00	0.62	-	-	-	19.94	-0.56	-	27
Dec-25 12.00	1.34	-	-	-	18.01	-0.88	-	2
Mar-26 7.00	0.03	-	-	-	30.53	-0.03	-	150
Mar-26 7.25	0.04	-	-	-	29.85	-0.04	-	150
Mar-26 7.50	0.05	-	-	-	29.17	-0.05	-	150
Mar-26 7.75	0.07	-	-	-	28.50	-0.07	-	150
Mar-26 8.00	0.09	-	-	-	27.82	-0.08	-	1
Mar-26 8.50	0.14	-	-	-	26.46	-0.13	-	10
Mar-26 8.75	0.18	-	-	-	25.79	-0.15	-	1
Mar-26 9.00	0.22	-	-	-	25.11	-0.19	-	30
Mar-26 9.25	0.27	-	-	-	24.43	-0.22	-	24
Mar-26 9.75	0.40	-	-	-	23.07	-0.31	-	4
Mar-26 10.00	0.48	-	-	-	22.40	-0.36	-	25
Mar-26 14.00	3.51	-	-	-	12.79	-1.00	-	1
Jun-26 8.50	0.19	-	-	-	24.71	-0.14	-	20
Jun-26 9.50	0.39	-	-	-	22.09	-0.27	-	1
Jun-26 9.75	0.46	-	-	-	21.44	-0.32	-	4
Jun-26 10.00	0.54	-	-	-	20.78	-0.36	-	60
Jun-26 10.50	0.73	-	-	-	19.47	-0.47	-	2
Jun-26 12.50	2.09	-	-	-	15.81	-0.89	-	2
Sep-26 9.00	0.40	-	-	-	22.38	-0.25	-	1
Dec-26 10.00	0.84	-	-	-	21.25	-0.42	-	10
Dec-26 11.00	1.34	-	-	-	19.30	-0.59	-	1
Mar-27 8.00	0.37	-	-	-	24.60	-0.19	-	2
Jun-27 8.75	0.56	-	-	-	21.88	-0.27	-	1
Jun-27 10.00	1.02	-	-	-	19.59	-0.45	-	243

	Previous Close	65.25		26/08/25
	ACS Close	64.95		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 54.00	11.03	-	-	-	29.24	0.99	-	24
Sep-25 56.00	9.05	-	-	-	27.75	0.98	-	30
Sep-25 58.00	7.10	-	-	-	26.26	0.96	-	51
Sep-25 60.00	5.23	-	-	-	24.77	0.90	-	31
Sep-25 62.00	3.50	-	-	-	23.29	0.80	-	18
Sep-25 66.00	0.97	-	-	-	20.89	0.40	-	3
Sep-25 68.00	0.39	-	-	-	20.50	0.21	-	1
Oct-25 66.00	1.70	-	-	-	21.12	0.45	-	2
Oct-25 68.00	0.95	-	-	-	20.74	0.30	-	1
Oct-25 70.00	0.50	-	-	-	20.36	0.19	-	1
Dec-25 50.00	15.55	-	-	-	31.55	0.95	-	3
Dec-25 52.00	13.69	-	-	-	30.22	0.92	-	1
Dec-25 54.00	11.85	-	-	-	28.89	0.90	-	4
Dec-25 56.00	10.09	-	-	-	27.55	0.86	-	5
Dec-25 60.00	6.76	-	-	-	24.88	0.75	-	35
Dec-25 62.00	5.29	-	-	-	23.55	0.68	-	5
Dec-25 64.00	3.95	-	-	-	22.21	0.59	-	10
Dec-25 66.00	2.85	-	-	-	21.39	0.49	-	12
Dec-25 68.00	2.01	-	-	-	21.03	0.39	-	27
Dec-25 70.00	1.35	-	-	-	20.67	0.30	-	75
Dec-25 72.00	0.87	-	-	-	20.31	0.21	-	26
Mar-26 47.00	18.67	-	-	-	30.99	0.94	-	1
Mar-26 48.00	17.75	-	-	-	30.48	0.94	-	27
Mar-26 49.00	16.83	-	-	-	29.97	0.93	-	25
Mar-26 50.00	15.91	-	-	-	29.47	0.92	-	20
Mar-26 52.00	14.14	-	-	-	28.45	0.89	-	50
Mar-26 54.00	12.38	-	-	-	27.43	0.86	-	27
Mar-26 56.00	10.74	-	-	-	26.42	0.82	-	52
Mar-26 58.00	9.12	-	-	-	25.40	0.77	-	25
Mar-26 60.00	7.65	-	-	-	24.39	0.71	-	1
Mar-26 62.00	6.24	-	-	-	23.37	0.65	-	25
Mar-26 64.00	4.95	-	-	-	22.35	0.58	-	1
Mar-26 66.00	3.89	-	-	-	21.70	0.51	-	85
Mar-26 68.00	3.01	-	-	-	21.37	0.43	-	5
Mar-26 70.00	2.28	-	-	-	21.04	0.36	-	28
Mar-26 72.00	1.70	-	-	-	20.71	0.29	-	50
Jun-26 48.00	18.05	-	-	-	28.97	0.91	-	1
Jun-26 56.00	11.38	-	-	-	25.61	0.79	-	2
Jun-26 58.00	9.90	-	-	-	24.76	0.74	-	1
Jun-26 68.00	3.92	-	-	-	21.42	0.46	-	50
Jun-26 70.00	3.19	-	-	-	21.14	0.40	-	50
Sep-26 52.00	14.70	-	-	-	26.73	0.85	-	2
Sep-26 56.00	11.56	-	-	-	25.36	0.78	-	25
Sep-26 58.00	10.09	-	-	-	24.67	0.74	-	1
Mar-27 56.00	12.30	-	-	-	25.28	0.75	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	49.28	-	-	1
Sep-25 33.00	-	-	-	-	44.82	-	-	35
Sep-25 34.00	-	-	-	-	44.07	-	-	25
Sep-25 35.00	-	-	-	-	43.33	-	-	100
Sep-25 36.00	-	-	-	-	42.58	-	-	25
Sep-25 37.00	-	-	-	-	41.84	-	-	1
Sep-25 39.00	-	-	-	-	40.35	-	-	27
Sep-25 40.00	-	-	-	-	39.61	-	-	20
Sep-25 45.00	-	-	-	-	35.89	-	-	75
Sep-25 46.00	-	-	-	-	35.14	-	-	35
Sep-25 47.00	-	-	-	-	34.40	-	-	2
Sep-25 48.00	-	-	-	-	33.65	-	-	45
Sep-25 49.00	-	-	-	-	32.91	-	-	55
Sep-25 50.00	-	-	-	-	32.17	-	-	2
Sep-25 52.00	-	-	-	-	30.68	-	-	1
Sep-25 54.00	0.01	-	-	-	29.19	-0.01	-	4
Sep-25 56.00	0.03	-	-	-	27.70	-0.02	-	4
Sep-25 58.00	0.08	-	-	-	26.21	-0.04	-	40
Sep-25 60.00	0.20	-	-	-	24.72	-0.10	-	50
Sep-25 62.00	0.46	0.60	0.60	0.60	23.24	-0.20	1	30
Sep-25 64.00	0.99	1.33	1.33	1.33	21.75	-0.38	1	1
Sep-25 66.00	1.94	-	-	-	20.84	-0.60	-	1
Sep-25 68.00	3.37	-	-	-	20.45	-0.80	-	1
Oct-25 54.00	0.10	-	-	-	28.37	-0.04	-	4
Oct-25 62.00	0.95	-	-	-	22.54	-0.27	-	25
Oct-25 68.00	3.77	-	-	-	19.81	-0.71	-	1
Nov-25 58.00	0.69	-	-	-	25.16	-0.16	-	1
Dec-25 25.00	-	-	-	-	47.00	-	-	20
Dec-25 28.00	-	-	-	-	45.00	-	-	25
Dec-25 29.00	-	-	-	-	44.34	-	-	25
Dec-25 30.00	-	-	-	-	43.67	-	-	25
Dec-25 31.00	-	-	-	-	43.00	-	-	26
Dec-25 32.00	-	-	-	-	42.33	-	-	27
Dec-25 33.00	-	-	-	-	41.67	-	-	25
Dec-25 34.00	0.01	-	-	-	41.00	-	-	25
Dec-25 35.00	0.01	-	-	-	40.33	-	-	25
Dec-25 36.00	0.01	-	-	-	39.66	-	-	25
Dec-25 37.00	0.01	-	-	-	39.00	-	-	25
Dec-25 38.00	0.02	-	-	-	38.33	-	-	27
Dec-25 41.00	0.04	-	-	-	36.33	-0.01	-	60
Dec-25 42.00	0.05	-	-	-	35.66	-0.01	-	50
Dec-25 43.00	0.06	-	-	-	34.99	-0.01	-	50
Dec-25 44.00	0.07	-	-	-	34.33	-0.02	-	26
Dec-25 46.00	0.12	-	-	-	32.99	-0.02	-	29
Dec-25 47.00	0.14	-	-	-	32.33	-0.03	-	200
Dec-25 48.00	0.16	-	-	-	31.66	-0.03	-	56
Dec-25 49.00	0.21	-	-	-	30.99	-0.04	-	25
Dec-25 50.00	0.25	-	-	-	30.32	-0.05	-	20
Dec-25 54.00	0.49	-	-	-	27.66	-0.10	-	9
Dec-25 56.00	0.70	-	-	-	26.32	-0.13	-	11
Dec-25 58.00	0.96	-	-	-	24.99	-0.18	-	55
Dec-25 60.00	1.32	-	-	-	23.65	-0.24	-	26
Dec-25 62.00	1.81	-	-	-	22.32	-0.32	-	25
Dec-25 66.00	3.35	-	-	-	20.16	-0.52	-	2
Dec-25 68.00	4.53	-	-	-	19.80	-0.63	-	1
Mar-26 28.00	0.01	-	-	-	39.18	-	-	25
Mar-26 29.00	0.01	-	-	-	38.68	-	-	25
Mar-26 31.00	0.02	-	-	-	37.66	-	-	25
Mar-26 32.00	0.02	-	-	-	37.15	-	-	25
Mar-26 33.00	0.03	-	-	-	36.64	-	-	25
Mar-26 34.00	0.03	-	-	-	36.14	-0.01	-	25
Mar-26 39.00	0.09	-	-	-	33.59	-0.01	-	60
Mar-26 44.00	0.24	-	-	-	31.05	-0.04	-	38
Mar-26 45.00	0.29	-	-	-	30.55	-0.04	-	25
Mar-26 46.00	0.33	-	-	-	30.04	-0.05	-	50
Mar-26 47.00	0.38	-	-	-	29.53	-0.06	-	3
Mar-26 48.00	0.45	-	-	-	29.02	-0.07	-	25
Mar-26 49.00	0.53	-	-	-	28.51	-0.08	-	25
Mar-26 54.00	1.05	-	-	-	25.97	-0.15	-	1
Mar-26 56.00	1.37	-	-	-	24.96	-0.19	-	4
Mar-26 60.00	2.24	2.22	2.22	2.22	22.93	-0.29	50	75
Jun-26 30.00	0.03	-	-	-	35.39	-	-	25
Jun-26 31.00	0.04	-	-	-	34.97	-0.01	-	25
Jun-26 34.00	0.08	-	-	-	33.70	-0.01	-	10
Jun-26 41.00	0.28	-	-	-	30.76	-0.03	-	25
Jun-26 42.00	0.32	-	-	-	30.34	-0.04	-	25
Jun-26 43.00	0.37	-	-	-	29.92	-0.05	-	25
Jun-26 44.00	0.42	-	-	-	29.50	-0.05	-	25
Jun-26 45.00	0.50	-	-	-	29.08	-0.06	-	26
Jun-26 54.00	1.53	-	-	-	25.29	-0.17	-	10
Jun-26 56.00	1.90	-	-	-	24.45	-0.21	-	51
Sep-26 50.00	1.28	-	-	-	24.98	-0.14	-	25
Sep-26 52.00	1.64	-	-	-	24.29	-0.17	-	50
Sep-26 54.00	2.02	-	-	-	23.61	-0.21	-	50
Sep-26 56.00	2.50	-	-	-	22.92	-0.25	-	50
Dec-26 23.00	0.01	-	-	-	33.15	-	-	201
Dec-26 24.00	0.02	-	-	-	32.84	-	-	25
Dec-26 25.00	0.02	-	-	-	32.53	-	-	25
Dec-26 27.00	0.04	-	-	-	31.90	-	-	25
Dec-26 28.00	0.05	-	-	-	31.59	-0.01	-	75
Dec-26 29.00	0.07	-	-	-	31.27	-0.01	-	75
Dec-26 30.00	0.08	-	-	-	30.96	-0.01	-	17
Dec-26 33.00	0.15	-	-	-	30.02	-0.02	-	6
Dec-26 34.00	0.18	-	-	-	29.71	-0.02	-	25
Dec-26 35.00	0.21	-	-	-	29.40	-0.02	-	200
Jun-27 22.00	0.02	-	-	-	31.23	-	-	360
Jun-27 24.00	0.04	-	-	-	30.70	-	-	85
Jun-27 28.00	0.10	-	-	-	29.63	-0.01	-	2
Jun-27 33.00	0.26	-	-	-	28.30	-0.03	-	2

	Previous Close	25.36		26/08/25
	AENA Close	25.13		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	5.16	-	-	-	19.56	1.00	-	50
Sep-25 21.00	4.16	-	-	-	18.72	1.00	-	50
Sep-25 22.00	3.16	-	-	-	17.89	1.00	-	100
Sep-25 23.00	2.17	-	-	-	17.05	0.98	-	200
Sep-25 24.00	1.23	-	-	-	16.21	0.88	-	150
Sep-25 26.00	0.11	-	-	-	15.18	0.21	-	1
Oct-25 27.00	0.14	-	-	-	17.71	0.16	-	10
Dec-25 21.00	4.34	-	-	-	21.97	0.94	-	10
Dec-25 22.00	3.43	-	-	-	21.12	0.89	-	10
Dec-25 24.00	1.83	-	-	-	19.42	0.70	-	11
Mar-26 22.00	3.71	-	-	-	20.56	0.84	-	9
Mar-26 23.00	2.92	-	-	-	19.78	0.77	-	7
Mar-26 26.00	1.11	-	-	-	18.03	0.46	-	70
Jun-26 23.00	3.02	-	-	-	19.98	0.76	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	27.93	-	-	10
Sep-25 18.50	-	-	-	-	23.33	-	-	50
Sep-25 19.00	-	-	-	-	22.91	-	-	50
Sep-25 19.50	-	-	-	-	22.49	-	-	90
Sep-25 21.00	-	-	-	-	21.24	-	-	106
Sep-25 22.00	-	-	-	-	20.41	-	-	50
Sep-25 23.00	0.02	-	-	-	19.57	-0.03	-	50
Sep-25 24.00	0.10	-	-	-	18.73	-0.16	-	10
Sep-25 25.00	0.39	-	-	-	17.90	-0.44	-	1
Sep-25 27.00	1.88	-	-	-	17.59	-0.95	-	1
Dec-25 15.50	-	-	-	-	25.83	-	-	50
Dec-25 20.00	0.03	-	-	-	22.00	-0.03	-	50
Dec-25 21.00	0.07	-	-	-	21.16	-0.05	-	10
Dec-25 23.00	0.29	-	-	-	19.46	-0.18	-	3
Dec-25 24.00	0.52	-	-	-	18.61	-0.30	-	1
Mar-26 20.00	0.11	-	-	-	21.29	-0.06	-	250
Jun-26 19.00	0.18	-	-	-	21.02	-0.08	-	1
Jun-26 19.50	0.22	-	-	-	20.75	-0.10	-	4
Jun-26 20.00	0.29	-	-	-	20.48	-0.12	-	6
Jun-26 21.00	0.46	-	-	-	19.94	-0.18	-	1
Jun-26 22.00	0.69	-	-	-	19.39	-0.25	-	5
Jun-26 23.00	0.99	-	-	-	18.85	-0.33	-	20

	Previous Close	11.02		26/08/25
	ALMIRALL Close	11.08		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.65	-	-	-	22.14	0.84	-	2
Dec-25 11.00	0.62	-	-	-	21.91	0.57	-	55
Dec-25 13.00	0.06	-	-	-	20.46	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.01	-	-	-	23.24	-0.04	-	4
Dec-25 9.50	0.07	-	-	-	23.18	-0.10	-	45

	Previous Close	72.40		26/08/25
	AMADEUS Close	71.98		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 62.00	10.10	-	-	-	29.30	0.98	-	32
Sep-25 64.00	8.15	-	-	-	27.26	0.96	-	50
Sep-25 66.00	6.25	-	-	-	25.22	0.92	-	31
Sep-25 68.00	4.44	-	-	-	23.18	0.84	-	75
Sep-25 70.00	2.80	-	-	-	21.15	0.71	-	70
Sep-25 72.00	1.45	-	-	-	19.13	0.52	-	4
Sep-25 74.00	0.64	0.70	0.70	0.70	18.68	0.30	1	2,406
Sep-25 76.00	0.22	-	-	-	18.24	0.13	-	685
Sep-25 78.00	0.06	-	-	-	17.79	0.04	-	133
Sep-25 80.00	0.01	-	-	-	17.35	0.01	-	185
Sep-25 82.00	-	-	-	-	16.90	-	-	100
Sep-25 84.00	-	-	-	-	16.46	-	-	45
Oct-25 74.00	1.29	-	-	-	18.66	0.38	-	14
Oct-25 76.00	0.68	-	-	-	18.25	0.24	-	485
Oct-25 78.00	0.32	-	-	-	17.84	0.13	-	490
Oct-25 80.00	0.13	-	-	-	17.44	0.06	-	1
Nov-25 76.00	1.27	-	-	-	18.85	0.31	-	520
Nov-25 78.00	0.76	-	-	-	18.45	0.21	-	10
Dec-25 60.00	13.16	-	-	-	30.70	0.88	-	25
Dec-25 64.00	9.61	-	-	-	27.09	0.81	-	35
Dec-25 66.00	7.91	-	-	-	25.28	0.77	-	25
Dec-25 72.00	3.42	-	-	-	19.88	0.54	-	50
Dec-25 76.00	1.73	-	-	-	19.23	0.35	-	82
Dec-25 78.00	1.16	-	-	-	18.90	0.26	-	100
Dec-25 80.00	0.74	-	-	-	18.58	0.19	-	83
Dec-25 82.00	0.44	-	-	-	18.26	0.12	-	185
Dec-25 84.00	0.25	-	-	-	17.93	0.08	-	86
Dec-25 86.00	0.13	-	-	-	17.61	0.05	-	80
Dec-25 88.00	0.06	-	-	-	17.28	0.02	-	75
Mar-26 49.00	23.76	-	-	-	35.82	0.95	-	50
Mar-26 50.00	22.82	-	-	-	35.16	0.94	-	100
Mar-26 72.00	4.58	-	-	-	20.60	0.55	-	8
Mar-26 82.00	1.15	-	-	-	19.02	0.21	-	3
Mar-26 84.00	0.78	-	-	-	18.71	0.16	-	64
Mar-26 86.00	0.54	-	-	-	18.39	0.12	-	50
Mar-26 88.00	0.36	-	-	-	18.08	0.08	-	25
Jun-26 64.00	11.28	-	-	-	25.33	0.75	-	1
Jun-26 74.00	4.75	-	-	-	20.72	0.50	-	7
Jun-26 80.00	2.53	-	-	-	19.97	0.33	-	8
Jun-26 84.00	1.55	-	-	-	19.47	0.23	-	1
Jun-26 90.00	0.65	-	-	-	18.72	0.12	-	25
Dec-26 58.00	17.16	-	-	-	28.96	0.80	-	25
Dec-26 64.00	12.77	-	-	-	26.71	0.71	-	25
Dec-26 66.00	11.43	-	-	-	25.96	0.68	-	50
Dec-26 72.00	7.76	-	-	-	23.72	0.56	-	25
Jun-27 52.00	22.59	-	-	-	30.17	0.85	-	25
Jun-27 58.00	18.02	-	-	-	28.26	0.78	-	25
Jun-27 62.00	15.18	-	-	-	26.98	0.73	-	50
Jun-27 66.00	12.59	-	-	-	25.70	0.67	-	25
Jun-27 68.00	11.34	-	-	-	25.06	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	49.75	-	-	25
Sep-25 44.00	-	-	-	-	48.74	-	-	25
Sep-25 49.00	-	-	-	-	43.64	-	-	25
Sep-25 50.00	-	-	-	-	42.62	-	-	78
Sep-25 52.00	-	-	-	-	40.59	-	-	1,175
Sep-25 54.00	-	-	-	-	38.55	-	-	266
Sep-25 56.00	0.01	-	-	-	36.51	-	-	50
Sep-25 58.00	0.01	-	-	-	34.47	-0.01	-	1
Sep-25 60.00	0.03	-	-	-	32.44	-0.01	-	52
Sep-25 62.00	0.05	-	-	-	30.40	-0.02	-	211
Sep-25 64.00	0.11	-	-	-	28.36	-0.05	-	75
Sep-25 66.00	0.22	-	-	-	26.32	-0.09	-	199
Sep-25 68.00	0.42	-	-	-	24.28	-0.17	-	2,175
Sep-25 70.00	0.80	-	-	-	22.25	-0.30	-	304
Oct-25 49.00	0.02	-	-	-	41.70	-0.01	-	4
Oct-25 64.00	0.39	-	-	-	26.69	-0.11	-	3
Oct-25 70.00	1.31	-	-	-	20.69	-0.34	-	75
Nov-25 47.00	0.09	-	-	-	42.75	-0.01	-	14
Dec-25 39.00	0.05	-	-	-	48.24	-0.01	-	25
Dec-25 40.00	0.06	-	-	-	47.34	-0.01	-	25
Dec-25 44.00	0.10	-	-	-	43.73	-0.02	-	25
Dec-25 45.00	0.12	-	-	-	42.82	-0.02	-	27
Dec-25 46.00	0.14	-	-	-	41.92	-0.02	-	25
Dec-25 47.00	0.16	-	-	-	41.02	-0.02	-	25
Dec-25 48.00	0.18	-	-	-	40.11	-0.03	-	50
Dec-25 49.00	0.20	-	-	-	39.21	-0.03	-	25
Dec-25 50.00	0.22	-	-	-	38.31	-0.03	-	501
Dec-25 52.00	0.29	-	-	-	36.50	-0.04	-	30
Dec-25 54.00	0.35	-	-	-	34.70	-0.05	-	25
Dec-25 56.00	0.45	-	-	-	32.89	-0.07	-	50
Dec-25 58.00	0.56	-	-	-	31.08	-0.09	-	125
Dec-25 60.00	0.69	-	-	-	29.28	-0.11	-	185
Dec-25 62.00	0.87	-	-	-	27.47	-0.14	-	91
Dec-25 64.00	1.08	-	-	-	25.67	-0.18	-	115
Dec-25 66.00	1.36	-	-	-	23.86	-0.23	-	75
Dec-25 68.00	1.73	-	-	-	22.05	-0.29	-	52
Dec-25 70.00	2.19	-	-	-	20.25	-0.37	-	26
Dec-25 72.00	2.80	-	-	-	18.46	-0.46	-	2
Dec-25 74.00	3.86	-	-	-	18.13	-0.58	-	1
Mar-26 44.00	0.24	-	-	-	37.44	-0.03	-	1
Mar-26 46.00	0.32	-	-	-	36.11	-0.04	-	25
Mar-26 50.00	0.48	-	-	-	33.47	-0.06	-	1
Mar-26 60.00	1.28	-	-	-	26.84	-0.15	-	5
Mar-26 68.00	2.74	-	-	-	21.55	-0.33	-	1
Mar-26 70.00	3.34	-	-	-	20.22	-0.40	-	4
Mar-26 72.00	4.02	-	-	-	18.91	-0.47	-	5
Jun-26 50.00	0.77	-	-	-	31.47	-0.07	-	53
Jun-26 52.00	0.91	-	-	-	30.38	-0.09	-	52
Jun-26 56.00	1.32	-	-	-	28.19	-0.13	-	25
Jun-26 58.00	1.54	-	-	-	27.10	-0.15	-	25
Jun-26 60.00	1.86	-	-	-	26.01	-0.18	-	43
Jun-26 62.00	2.17	-	-	-	24.91	-0.21	-	49
Jun-26 64.00	2.56	-	-	-	23.82	-0.25	-	28
Jun-26 70.00	4.15	-	-	-	20.54	-0.40	-	2
Sep-26 64.00	3.44	-	-	-	23.92	-0.28	-	25
Sep-26 66.00	3.94	-	-	-	23.05	-0.32	-	25
Sep-26 68.00	4.61	-	-	-	22.18	-0.37	-	25
Sep-26 70.00	5.26	-	-	-	21.31	-0.41	-	25
Dec-26 62.00	3.53	-	-	-	24.81	-0.25	-	2
Dec-26 68.00	5.30	-	-	-	22.56	-0.37	-	1
Jun-27 44.00	1.06	-	-	-	29.36	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.06	-	-	-	17.79	0.04	-	2

	Previous Close	29.22		26/08/25
	ARCELORMITTAL Close	28.89		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	7.92	-	-	-	43.87	1.00	-	2
Sep-25 28.00	1.57	-	-	-	35.63	0.66	-	1
Sep-25 29.00	0.99	-	-	-	34.51	0.51	-	9
Sep-25 30.00	0.58	-	-	-	33.82	0.35	-	1
Sep-25 31.00	0.30	-	-	-	33.14	0.22	-	1
Sep-25 32.00	0.14	-	-	-	32.46	0.12	-	10
Sep-25 34.00	0.02	-	-	-	31.10	0.02	-	5
Oct-25 30.00	0.95	-	-	-	31.52	0.41	-	4
Oct-25 36.00	0.03	-	-	-	29.23	0.03	-	4
Nov-25 29.00	1.80	-	-	-	32.62	0.53	-	6
Dec-25 21.00	8.16	-	-	-	42.32	0.94	-	2
Dec-25 24.00	5.52	-	-	-	38.72	0.84	-	4
Dec-25 26.00	3.97	-	-	-	36.32	0.74	-	1
Dec-25 27.00	3.26	-	-	-	35.12	0.68	-	8
Dec-25 28.00	2.64	2.55	2.55	2.55	33.92	0.61	2	9
Dec-25 29.00	2.07	-	-	-	32.84	0.53	-	7
Dec-25 30.00	1.64	-	-	-	32.79	0.46	-	5
Dec-25 31.00	1.30	-	-	-	32.73	0.39	-	6
Dec-25 32.00	1.00	-	-	-	32.67	0.32	-	50
Dec-25 34.00	0.58	-	-	-	32.56	0.21	-	18
Mar-26 27.00	4.00	-	-	-	35.01	0.66	-	5
Jun-26 19.50	9.97	-	-	-	39.91	0.90	-	1
Jun-26 24.00	6.46	-	-	-	36.74	0.77	-	1
Jun-26 25.00	5.78	-	-	-	36.04	0.73	-	1
Jun-26 26.00	5.10	-	-	-	35.33	0.70	-	11
Jun-26 27.00	4.52	-	-	-	34.63	0.65	-	1
Jun-26 30.00	2.99	-	-	-	33.06	0.52	-	3
Dec-29 30.00	7.18	-	-	-	32.78	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	43.07	-	-	1
Sep-25 23.00	0.01	-	-	-	39.54	-0.01	-	4
Sep-25 24.00	0.03	-	-	-	38.36	-0.03	-	6
Sep-25 25.00	0.07	-	-	-	37.19	-0.06	-	5
Sep-25 26.00	0.16	-	-	-	36.01	-0.11	-	10
Sep-25 27.00	0.32	-	-	-	34.83	-0.21	-	2
Sep-25 28.00	0.59	-	-	-	33.66	-0.34	-	2
Oct-25 25.00	0.25	0.25	0.25	0.25	35.34	-0.12	4	-
Oct-25 27.00	0.62	-	-	-	32.92	-0.27	-	4
Dec-25 15.50	0.02	-	-	-	47.34	-0.01	-	4
Dec-25 20.00	0.15	-	-	-	41.94	-0.05	-	1
Dec-25 21.00	0.22	-	-	-	40.74	-0.07	-	3
Dec-25 22.00	0.30	-	-	-	39.54	-0.09	-	6
Dec-25 23.00	0.43	-	-	-	38.34	-0.12	-	14
Dec-25 26.00	1.02	-	-	-	34.74	-0.27	-	97
Mar-26 25.00	1.32	-	-	-	35.54	-0.25	-	3
Mar-26 28.00	2.36	-	-	-	32.84	-0.40	-	3
Jun-26 24.00	1.45	-	-	-	35.34	-0.23	-	1
Jun-26 25.00	1.76	-	-	-	34.64	-0.27	-	1
Jun-26 27.00	2.47	-	-	-	33.23	-0.35	-	10

	Previous Close	5.26		26/08/25
	ATRESMEDIA Close	5.17		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.19	-	-	-	25.48	1.00	-	1
Dec-25 5.50	0.11	-	-	-	20.40	0.32	-	4
Jun-26 3.00	2.19	-	-	-	26.10	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.13	-	-	-	15.93	-0.63	-	2
Nov-25 4.80	0.04	-	-	-	17.12	-0.16	-	10
Nov-25 5.00	0.09	0.08	0.08	0.08	16.56	-0.31	10	20
Dec-25 4.90	0.14	-	-	-	17.08	-0.38	-	2
Dec-25 5.00	0.18	-	-	-	16.87	-0.46	-	10
Dec-25 6.25	1.22	-	-	-	14.57	-1.00	-	20
Mar-26 5.75	0.78	-	-	-	18.03	-0.83	-	1

	Previous Close	3.41		26/08/25
	B.SABADELL Close	3.39		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.39	-	-	-	31.96	1.00	-	6
Sep-25 2.70	0.69	-	-	-	29.55	1.00	596	4
Sep-25 2.90	0.49	-	-	-	28.86	1.00	19	-
Sep-25 3.00	0.39	-	-	-	28.52	1.00	5	2
Sep-25 3.10	0.29	-	-	-	28.17	1.00	10	100
Sep-25 3.20	0.19	-	-	-	27.83	1.00	10	-
Sep-25 3.30	0.11	-	-	-	27.48	0.65	-	10
Oct-25 3.30	0.16	-	-	-	28.15	0.56	-	1
Dec-25 2.60	0.79	-	-	-	29.88	0.94	5	-
Dec-25 2.90	0.49	-	-	-	29.08	0.83	-	10
Dec-25 3.20	0.29	-	-	-	28.29	0.64	-	15
Mar-26 3.00	0.45	-	-	-	29.04	0.73	-	8
Mar-26 3.30	0.28	-	-	-	28.48	0.55	-	5
Jun-26 2.00	1.39	-	-	-	30.87	1.00	-	1
Jun-26 3.20	0.37	-	-	-	29.33	0.60	-	15
Jun-26 3.30	0.32	-	-	-	29.21	0.55	-	6
Jun-26 3.40	0.27	-	-	-	29.08	0.50	-	12
Jun-26 3.60	0.20	-	-	-	28.93	0.40	-	4
Jun-26 3.80	0.15	-	-	-	28.77	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.85	-	-	4
Sep-25 2.40	-	-	-	-	25.79	-	-	16
Sep-25 2.50	-	-	-	-	25.45	-	-	4
Sep-25 2.60	-	-	-	-	25.10	-	-	18
Sep-25 2.70	-	-	-	-	24.76	-	-	378
Sep-25 2.80	-	-	-	-	24.41	-	-	2
Sep-25 2.90	-	-	-	-	24.07	-0.01	-	37
Sep-25 3.00	-	-	-	-	23.73	-0.04	-	27
Sep-25 3.20	0.03	0.02	0.02	0.02	23.04	-0.25	1	1
Oct-25 2.80	-	-	-	-	24.62	-0.03	-	2
Oct-25 3.20	0.06	-	-	-	23.32	-0.31	-	10
Oct-25 3.30	0.10	-	-	-	23.00	-0.44	-	1
Dec-25 1.60	-	-	-	-	26.87	-	-	10,000
Dec-25 2.20	-	-	-	-	25.28	-	-	5,248
Dec-25 2.30	-	-	-	-	25.02	-	-	40
Dec-25 2.50	-	-	-	-	24.48	-0.01	-	211
Dec-25 2.60	0.01	-	-	-	24.22	-0.03	-	424
Dec-25 2.70	0.01	-	-	-	23.95	-0.05	-	1
Dec-25 2.80	0.02	-	-	-	23.69	-0.08	-	17
Dec-25 2.90	0.03	-	-	-	23.42	-0.13	-	30
Dec-25 3.00	0.05	-	-	-	23.16	-0.19	-	24
Dec-25 3.10	0.07	-	-	-	22.89	-0.26	-	10
Dec-25 3.20	0.11	-	-	-	22.63	-0.35	-	2
Dec-25 3.40	0.20	-	-	-	22.11	-0.54	-	100
Mar-26 2.00	-	-	-	-	24.87	-	-	2
Mar-26 2.40	0.01	-	-	-	24.12	-0.03	-	1
Mar-26 2.90	0.08	-	-	-	23.19	-0.21	-	1
Mar-26 3.30	0.23	-	-	-	22.44	-0.48	-	1
Mar-26 3.50	0.35	-	-	-	22.16	-0.63	-	100
Jun-26 3.30	0.31	-	-	-	23.31	-0.50	-	200

	Previous Close	13.15		26/08/25
	BANKINTER Close	13.05		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.56	-	-	-	28.63	1.00	-	100
Sep-25 11.00	2.06	-	-	-	27.92	0.99	-	30
Sep-25 11.50	1.57	-	-	-	27.20	0.97	-	50
Sep-25 12.50	0.69	-	-	-	25.77	0.76	-	2
Oct-25 13.00	0.54	-	-	-	25.45	0.54	-	6
Dec-25 7.75	5.33	-	-	-	32.73	1.00	-	49
Dec-25 8.00	5.09	-	-	-	32.38	1.00	-	12
Dec-25 8.25	4.84	-	-	-	32.04	1.00	-	2
Dec-25 8.50	4.59	-	-	-	31.69	1.00	-	10
Dec-25 9.00	4.09	-	-	-	31.00	0.99	-	5
Dec-25 9.25	3.85	-	-	-	30.66	0.99	-	3
Dec-25 9.50	3.60	-	-	-	30.31	0.99	-	13
Dec-25 12.00	1.38	1.40	1.40	1.40	26.86	0.76	10	10
Dec-25 12.50	1.03	-	-	-	26.17	0.66	-	50
Mar-26 8.50	4.59	-	-	-	29.47	1.00	-	3
Mar-26 11.00	2.26	-	-	-	26.91	0.86	-	25
Jun-26 9.25	3.86	-	-	-	27.80	0.98	-	4
Jun-26 12.00	1.62	-	-	-	25.76	0.68	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	34.13	-	-	4
Sep-25 7.50	-	-	-	-	31.98	-	-	1
Sep-25 7.75	-	-	-	-	31.63	-	-	1
Sep-25 8.00	-	-	-	-	31.27	-	-	5
Sep-25 8.75	-	-	-	-	30.20	-	-	1
Sep-25 9.25	-	-	-	-	29.48	-	-	6
Sep-25 9.50	-	-	-	-	29.12	-	-	10
Sep-25 10.50	-	-	-	-	27.69	-	-	4
Sep-25 11.00	-	-	-	-	26.98	-0.01	-	14
Sep-25 11.50	0.01	-	-	-	26.26	-0.03	-	41
Sep-25 12.00	0.04	-	-	-	25.55	-0.09	-	3
Sep-25 13.00	0.29	-	-	-	24.11	-0.46	-	10
Sep-25 14.50	1.46	-	-	-	22.23	-0.98	-	5
Oct-25 11.00	0.02	-	-	-	27.22	-0.04	-	10
Oct-25 12.00	0.13	-	-	-	25.82	-0.18	-	19
Oct-25 12.50	0.25	-	-	-	25.12	-0.30	-	2
Dec-25 5.25	-	-	-	-	34.81	-	-	500
Dec-25 6.00	-	-	-	-	33.77	-	-	6
Dec-25 6.50	-	-	-	-	33.08	-	-	1,000
Dec-25 7.50	-	-	-	-	31.70	-	-	5
Dec-25 8.00	-	-	-	-	31.01	-	-	35
Dec-25 9.50	0.02	-	-	-	28.94	-0.03	-	10
Dec-25 10.00	0.05	-	-	-	28.25	-0.05	-	110
Dec-25 10.50	0.09	-	-	-	27.56	-0.09	-	19
Dec-25 11.00	0.15	-	-	-	26.87	-0.14	-	3
Dec-25 11.50	0.24	-	-	-	26.18	-0.21	-	25
Dec-25 12.00	0.38	-	-	-	25.49	-0.30	-	4
Mar-26 5.50	-	-	-	-	31.19	-	-	3
Mar-26 8.00	0.01	-	-	-	28.64	-0.01	-	2
Mar-26 8.50	0.02	-	-	-	28.13	-0.02	-	10
Mar-26 9.00	0.04	-	-	-	27.61	-0.03	-	11
Mar-26 9.50	0.07	-	-	-	27.10	-0.06	-	4
Mar-26 12.00	0.55	-	-	-	24.55	-0.32	-	240
Jun-26 7.75	0.02	-	-	-	28.19	-0.02	-	5
Jun-26 11.00	0.43	-	-	-	25.79	-0.22	-	20
Jun-26 11.50	0.58	-	-	-	25.41	-0.28	-	10
Jun-27 11.00	1.07	-	-	-	27.51	-0.31	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.53	-	-	-	34.80	0.99	-	51

	Previous Close	16.15		26/08/25
	BBVA Close	15.85		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	2.35	-	-	-	40.80	1.00	-	3
Aug-25 w5 14.00	1.85	-	-	-	38.02	1.00	-	4
Aug-25 w5 14.50	1.35	-	-	-	35.23	1.00	-	2
Sep-25 w1 14.00	1.86	1.90	1.90	1.90	37.87	0.98	1	2
Sep-25 8.50	7.36	-	-	-	65.24	1.00	-	2
Sep-25 8.75	7.11	-	-	-	63.95	1.00	-	2
Sep-25 9.00	6.86	-	-	-	62.65	1.00	-	1
Sep-25 9.25	6.61	-	-	-	61.36	1.00	-	100
Sep-25 9.50	6.36	-	-	-	60.07	1.00	-	10
Sep-25 9.75	6.11	-	-	-	58.77	1.00	-	878
Sep-25 10.00	5.86	-	-	-	57.48	1.00	-	789
Sep-25 10.50	5.36	-	-	-	54.89	1.00	-	1,400
Sep-25 11.00	4.86	-	-	-	52.30	1.00	-	14
Sep-25 11.50	4.36	-	-	-	49.72	1.00	-	102
Sep-25 12.00	3.87	-	-	-	47.13	0.99	-	250
Sep-25 12.50	3.37	-	-	-	44.54	0.98	-	2,922
Sep-25 13.00	2.88	-	-	-	41.95	0.97	-	2,887
Sep-25 13.50	2.40	-	-	-	39.37	0.95	-	1,574
Sep-25 14.00	1.93	-	-	-	36.78	0.91	-	174
Sep-25 14.50	1.47	-	-	-	34.19	0.86	-	176
Sep-25 15.00	1.05	-	-	-	31.60	0.77	-	1,947
Sep-25 15.50	0.67	-	-	-	29.02	0.64	-	418
Sep-25 16.00	0.38	-	-	-	27.16	0.47	-	170
Sep-25 16.50	0.20	0.24	0.24	0.24	26.93	0.30	4	2,823
Sep-25 17.00	0.09	0.10	0.14	0.09	26.70	0.17	17	702
Sep-25 17.50	0.04	-	-	-	26.46	0.08	-	20
Sep-25 18.50	-	-	-	-	26.00	0.01	-	2
Oct-25 13.00	2.94	3.00	3.00	3.00	40.39	0.93	1	1
Oct-25 14.00	2.03	2.07	2.07	2.07	36.10	0.86	2	2
Oct-25 15.00	1.21	-	-	-	31.81	0.72	-	1
Oct-25 15.50	0.86	-	-	-	29.66	0.61	-	5
Oct-25 16.00	0.57	-	-	-	28.12	0.49	-	1
Oct-25 16.50	0.37	-	-	-	27.95	0.36	-	60
Oct-25 17.00	0.23	-	-	-	27.77	0.26	-	30
Oct-25 17.50	0.13	-	-	-	27.59	0.17	-	30
Oct-25 18.00	0.07	-	-	-	27.41	0.10	-	10
Dec-25 7.50	8.36	-	-	-	58.58	1.00	-	50
Dec-25 7.75	8.11	-	-	-	57.67	1.00	-	100
Dec-25 8.00	7.86	-	-	-	56.77	1.00	-	14
Dec-25 8.50	7.37	-	-	-	54.96	1.00	-	1
Dec-25 8.75	7.12	-	-	-	54.05	1.00	-	105
Dec-25 9.00	6.87	-	-	-	53.15	1.00	-	2
Dec-25 9.25	6.62	-	-	-	52.24	0.99	-	102
Dec-25 9.50	6.37	-	-	-	51.34	0.99	-	152
Dec-25 9.75	6.13	-	-	-	50.43	0.99	-	161
Dec-25 10.00	5.88	-	-	-	49.53	0.99	-	25
Dec-25 10.50	5.39	-	-	-	47.72	0.98	-	2,101
Dec-25 11.00	4.91	-	-	-	45.91	0.97	-	10,121
Dec-25 11.50	4.43	-	-	-	44.10	0.95	-	246
Dec-25 12.00	3.96	-	-	-	42.29	0.93	-	10,257
Dec-25 12.50	3.50	-	-	-	40.48	0.91	-	619
Dec-25 13.00	3.05	-	-	-	38.67	0.87	-	5,246
Dec-25 13.50	2.62	-	-	-	36.87	0.83	-	11,015
Dec-25 14.00	2.20	-	-	-	35.06	0.78	-	300,172
Dec-25 14.50	1.81	-	-	-	33.25	0.72	-	32,036
Dec-25 15.00	1.45	1.48	1.48	1.48	31.44	0.65	1	20,225
Dec-25 15.50	1.11	1.16	1.16	1.16	29.63	0.57	5	79
Dec-25 16.00	0.84	0.91	0.91	0.91	28.37	0.48	5	203
Dec-25 16.50	0.65	-	-	-	28.35	0.40	-	166
Dec-25 17.00	0.49	-	-	-	28.33	0.33	-	187
Dec-25 17.50	0.38	-	-	-	28.31	0.27	-	479
Dec-25 18.00	0.28	-	-	-	28.29	0.21	-	40
Dec-25 19.00	0.15	-	-	-	28.25	0.13	-	10
Mar-26 7.25	8.61	-	-	-	51.23	1.00	-	6
Mar-26 8.25	7.62	-	-	-	48.58	1.00	-	1
Mar-26 9.00	6.88	-	-	-	46.59	0.99	-	3,205
Mar-26 9.25	6.63	-	-	-	45.93	0.99	-	325
Mar-26 9.50	6.39	-	-	-	45.27	0.98	-	25
Mar-26 10.00	5.91	-	-	-	43.94	0.97	-	25
Mar-26 10.50	5.44	-	-	-	42.62	0.95	-	75
Mar-26 11.00	4.97	-	-	-	41.29	0.93	-	126
Mar-26 11.50	4.52	-	-	-	39.97	0.91	-	175
Mar-26 12.00	4.08	-	-	-	38.64	0.88	-	4,014
Mar-26 12.50	3.65	-	-	-	37.32	0.84	-	614
Mar-26 13.00	3.25	-	-	-	35.99	0.81	-	465
Mar-26 13.50	2.85	-	-	-	34.67	0.77	-	450
Mar-26 14.00	2.48	2.46	2.46	2.46	33.34	0.72	10	1,605
Mar-26 14.50	2.11	-	-	-	32.02	0.68	-	150
Mar-26 15.00	1.79	-	-	-	30.69	0.62	-	32
Mar-26 15.50	1.46	-	-	-	29.36	0.57	-	200
Mar-26 16.00	1.21	-	-	-	28.43	0.51	-	540
Mar-26 16.50	1.00	-	-	-	28.35	0.45	-	175
Mar-26 17.00	0.84	-	-	-	28.28	0.40	-	69
Jun-26 7.75	8.11	-	-	-	48.34	1.00	-	150
Jun-26 8.25	7.62	-	-	-	47.12	1.00	-	150
Jun-26 8.50	7.37	-	-	-	46.51	0.99	-	150
Jun-26 8.75	7.12	-	-	-	45.90	0.99	-	300
Jun-26 9.00	6.88	-	-	-	45.29	0.99	-	350
Jun-26 9.25	6.64	-	-	-	44.68	0.98	-	225
Jun-26 9.50	6.40	-	-	-	44.07	0.98	-	225
Jun-26 9.75	6.16	-	-	-	43.46	0.97	-	150
Jun-26 10.00	5.92	-	-	-	42.85	0.96	-	25
Jun-26 10.50	5.45	-	-	-	41.63	0.94	-	50
Jun-26 11.00	5.00	-	-	-	40.41	0.92	-	129
Jun-26 11.50	4.56	-	-	-	39.19	0.89	-	2,900
Jun-26 12.00	4.14	-	-	-	37.97	0.86	-	450
Jun-26 12.50	3.72	-	-	-	36.75	0.83	-	350
Jun-26 13.00	3.33	-	-	-	35.53	0.79	-	300
Jun-26 14.00	2.58	-	-	-	33.09	0.71	-	9,000
Jun-26 14.50	2.24	-	-	-	31.87	0.67	-	650
Jun-26 15.00	1.91	-	-	-	30.65	0.62	-	151
Jun-26 15.50	1.61	-	-	-	29.43	0.57	-	1
Jun-26 17.00	0.98	-	-	-	28.40	0.41	-	10
Jun-26 17.50	0.82	-	-	-	28.31	0.37	-	1
Sep-26 8.50	7.36	-	-	-	42.11	1.00	-	450
Sep-26 8.75	7.12	-	-	-	41.67	0.99	-	300
Sep-26 9.00	6.87	-	-	-	41.22	0.99	-	650
Sep-26 9.25	6.63	-	-	-	40.77	0.99	-	600
Sep-26 9.50	6.39	-	-	-	40.33	0.98	-	700
Sep-26 9.75	6.15	-	-	-	39.88	0.97	-	500
Sep-26 10.00	5.91	-	-	-	39.43	0.96	-	325
Sep-26 10.50	5.46	-	-	-	38.54	0.94	-	75
Sep-26 11.00	5.01	-	-	-	37.64	0.91	-	50
Sep-26 11.50	4.59	-	-	-	36.75	0.88	-	75
Sep-26 12.50	3.78	-	-	-	34.96	0.81	-	200
Sep-26 13.00	3.42	-	-	-	34.07	0.77	-	75
Sep-26 13.50	3.05	-	-	-	33.17	0.74	-	75
Sep-26 14.00	2.71	-	-	-	32.28	0.70	-	75
Sep-26 14.50	2.40	-	-	-	31.39	0.65	-	75
Dec-26 8.75	7.12	-	-	-	40.43	1.00	-	150
Dec-26 9.00	6.87	-	-	-	40.05	0.99	-	5,150
Dec-26 9.75	6.15	-	-	-	38.93	0.97	-	25
Dec-26 10.00	5.91	-	-	-	38.56	0.96	-	36
Dec-26 10.50	5.45	-	-	-	37.81	0.93	-	4
Dec-26 11.00	5.03	-	-	-	37.07	0.90	-	50
Dec-26 11.50	4.61	-	-	-	36.32	0.87	-	1
Dec-26 12.00	4.22	-	-	-	35.57	0.83	-	175
Dec-26 12.50	3.84	-	-	-	34.83	0.80	-	26
Dec-26 13.00	3.48	-	-	-	34.08	0.76	-	25
Dec-26 16.00	1.71	-	-	-	29.79	0.52	-	4,000
Dec-26 16.50	1.52	-	-	-	29.65	0.48	-	25
Mar-27 10.00	5.92	-	-	-	37.38	0.95	-	25
Mar-27 11.50	4.65	-	-	-	35.36	0.85	-	150
Mar-27 12.00	4.27	-	-	-	34.69	0.82	-	25
Mar-27 13.00	3.56	-	-	-	33.34	0.75	-	1
Mar-27 16.00	1.86	1.86	1.86	1.86	29.45	0.53	10	150
Mar-27 16.50	1.66	-	-	-	29.28	0.49	-	250
Jun-27 8.25	7.61	-	-	-	39.58	1.00	-	16
Jun-27 8.50	7.36	-	-	-	39.25	1.00	-	100
Jun-27 9.00	6.87	-	-	-	38.60	0.99	-	25
Jun-27 11.50	4.67	-	-	-	35.34	0.85	-	25
Jun-27 12.00	4.29	-	-	-	34.69	0.82	-	150
Jun-27 12.50	3.93	-	-	-	34.03	0.78	-	25
Jun-27 13.00	3.60	-	-	-	33.38	0.75	-	1
Sep-27 11.50	4.74	-	-	-	35.42	0.83	-	150
Sep-27 12.00	4.37	-	-	-	34.76	0.80	-	150
Dec-27 6.75	9.11	-	-	-	41.84	1.00	-	300
Dec-27 7.00	8.86	-	-	-	41.51	1.00	-	150
Dec-27 7.25	8.61	-	-	-	41.18	1.00	-	150
Dec-27 7.50	8.36	-	-	-	40.85	1.00	-	150
Dec-27 7.75	8.11	-	-	-	40.52	1.00	-	150
Dec-27 10.00	5.94	-	-	-	37.54	0.94	-	7,543
Dec-27 11.00	5.13	-	-	-	36.21	0.86	-	150
Dec-27 11.50	4.75	-	-	-	35.55	0.83	-	26
Dec-27 16.00	2.10	-	-	-	29.73	0.54	-	6,000
Dec-27 20.00	0.98	-	-	-	28.30	0.31	-	1
Dec-29 15.00	3.38	-	-	-	34.53	0.62	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	-	-	-	-	37.65	-	-	20
Aug-25 w5 16.00	0.25	-	-	-	27.19	-0.65	-	10
Aug-25 w5 16.50	0.66	-	-	-	26.64	-0.95	-	10
Aug-25 w5 17.00	1.16	-	-	-	26.10	-1.00	-	10
Sep-25 w2 16.00	0.45	-	-	-	27.09	-0.55	-	30
Sep-25 6.00	-	-	-	-	77.43	-	-	27,511
Sep-25 6.50	-	-	-	-	74.84	-	-	5
Sep-25 6.75	-	-	-	-	73.55	-	-	2,000
Sep-25 7.50	-	-	-	-	69.67	-	-	59
Sep-25 7.75	-	-	-	-	68.37	-	-	190
Sep-25 8.00	-	-	-	-	67.08	-	-	111
Sep-25 8.25	-	-	-	-	65.79	-	-	10
Sep-25 8.50	-	-	-	-	64.49	-	-	10
Sep-25 8.75	-	-	-	-	63.20	-	-	45
Sep-25 9.00	-	-	-	-	61.90	-	-	304
Sep-25 9.25	-	-	-	-	60.61	-	-	604
Sep-25 9.50	-	-	-	-	59.32	-	-	450
Sep-25 9.75	-	-	-	-	58.02	-	-	220
Sep-25 10.00	-	-	-	-	56.73	-	-	224
Sep-25 10.50	-	-	-	-	54.14	-	-	326
Sep-25 11.00	-	-	-	-	51.55	-	-	213
Sep-25 11.50	-	-	-	-	48.97	-	-	118
Sep-25 12.00	0.01	-	-	-	46.38	-0.01	-	10,160
Sep-25 12.50	0.01	-	-	-	43.79	-0.01	-	29
Sep-25 13.00	0.02	-	-	-	41.20	-0.03	-	24
Sep-25 13.50	0.03	0.05	0.05	0.05	38.62	-0.05	133	152
Sep-25 14.00	0.06	-	-	-	36.03	-0.08	-	255
Sep-25 14.50	0.10	-	-	-	33.44	-0.14	-	201
Sep-25 15.00	0.18	0.16	0.16	0.16	30.85	-0.23	2	298
Sep-25 15.50	0.30	-	-	-	28.27	-0.36	-	537
Sep-25 16.00	0.51	-	-	-	26.41	-0.54	-	5,192
Sep-25 16.50	0.83	-	-	-	26.18	-0.71	-	10
Sep-25 17.00	1.23	-	-	-	25.95	-0.85	-	1
Oct-25 13.00	0.11	-	-	-	38.89	-0.10	-	30
Oct-25 13.50	0.16	-	-	-	36.74	-0.14	-	2
Oct-25 14.00	0.23	-	-	-	34.60	-0.19	-	3
Oct-25 14.50	0.32	-	-	-	32.45	-0.26	-	2
Nov-25 11.50	0.10	0.09	0.09	0.09	44.28	-0.06	10	10
Dec-25 3.20	-	-	-	-	72.50	-	-	10
Dec-25 4.20	-	-	-	-	68.89	-	-	100
Dec-25 4.30	-	-	-	-	68.52	-	-	100
Dec-25 4.40	-	-	-	-	68.16	-	-	200
Dec-25 4.50	-	-	-	-	67.80	-	-	200
Dec-25 4.60	-	-	-	-	67.44	-	-	200
Dec-25 4.70	-	-	-	-	67.08	-	-	200
Dec-25 4.80	-	-	-	-	66.72	-	-	100
Dec-25 4.90	-	-	-	-	66.35	-	-	200
Dec-25 5.00	-	-	-	-	65.99	-	-	1,500
Dec-25 5.25	-	-	-	-	65.09	-	-	100
Dec-25 5.50	-	-	-	-	64.18	-	-	110
Dec-25 6.00	-	-	-	-	62.37	-	-	42
Dec-25 6.25	-	-	-	-	61.47	-	-	2,953
Dec-25 6.50	-	-	-	-	60.56	-	-	10
Dec-25 6.75	0.01	-	-	-	59.66	-	-	10
Dec-25 7.00	0.01	-	-	-	58.75	-	-	51,810
Dec-25 7.25	0.01	-	-	-	57.85	-0.01	-	150
Dec-25 7.50	0.01	-	-	-	56.95	-0.01	-	2,614
Dec-25 7.75	0.02	-	-	-	56.04	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	55.14	-0.01	-	48,014
Dec-25 8.25	0.02	-	-	-	54.23	-0.01	-	324
Dec-25 8.50	0.03	-	-	-	53.33	-0.01	-	61
Dec-25 8.75	0.03	-	-	-	52.42	-0.02	-	542
Dec-25 9.00	0.04	-	-	-	51.52	-0.02	-	55
Dec-25 9.25	0.04	-	-	-	50.61	-0.02	-	133
Dec-25 9.50	0.05	-	-	-	49.71	-0.03	-	667
Dec-25 9.75	0.06	-	-	-	48.80	-0.03	-	152
Dec-25 10.00	0.07	-	-	-	47.90	-0.04	-	52,715
Dec-25 10.50	0.09	-	-	-	46.09	-0.05	-	260
Dec-25 11.00	0.12	-	-	-	44.28	-0.06	-	11,481
Dec-25 11.50	0.15	-	-	-	42.47	-0.08	-	47
Dec-25 12.00	0.19	-	-	-	40.66	-0.10	-	60,750
Dec-25 12.50	0.25	-	-	-	38.85	-0.13	-	320,000
Dec-25 13.00	0.30	-	-	-	37.04	-0.16	-	969
Dec-25 13.50	0.39	-	-	-	35.24	-0.20	-	11,015
Dec-25 14.00	0.48	-	-	-	33.43	-0.25	-	112
Dec-25 14.50	0.60	-	-	-	31.62	-0.31	-	57
Dec-25 15.00	0.75	-	-	-	29.81	-0.37	-	44
Dec-25 15.50	0.92	-	-	-	28.00	-0.45	-	303
Dec-25 16.00	1.15	-	-	-	26.74	-0.54	-	1
Dec-25 16.50	1.47	-	-	-	26.72	-0.62	-	2
Mar-26 6.00	0.01	-	-	-	52.95	-	-	4
Mar-26 7.00	0.02	-	-	-	50.30	-0.01	-	2
Mar-26 7.25	0.03	-	-	-	49.63	-0.01	-	66,000
Mar-26 7.50	0.03	-	-	-	48.97	-0.01	-	75,015
Mar-26 8.00	0.05	-	-	-	47.64	-0.02	-	8,024
Mar-26 8.25	0.05	-	-	-	46.98	-0.02	-	103,000
Mar-26 8.50	0.06	-	-	-	46.32	-0.03	-	29,103
Mar-26 8.75	0.07	-	-	-	45.66	-0.03	-	5
Mar-26 9.00	0.08	-	-	-	44.99	-0.04	-	235
Mar-26 9.25	0.10	-	-	-	44.33	-0.04	-	27
Mar-26 9.50	0.11	-	-	-	43.67	-0.05	-	225
Mar-26 9.75	0.12	-	-	-	43.01	-0.05	-	125
Mar-26 10.00	0.14	-	-	-	42.34	-0.06	-	210
Mar-26 10.50	0.18	-	-	-	41.02	-0.07	-	308
Mar-26 11.00	0.22	0.18	0.18	0.18	39.69	-0.09	1	6
Mar-26 11.50	0.28	-	-	-	38.37	-0.11	-	150
Mar-26 12.00	0.34	-	-	-	37.04	-0.14	-	4,010
Mar-26 12.50	0.42	-	-	-	35.72	-0.16	-	170
Mar-26 13.00	0.51	-	-	-	34.39	-0.20	-	768
Mar-26 13.50	0.60	-	-	-	33.07	-0.23	-	180
Mar-26 14.00	0.73	-	-	-	31.74	-0.28	-	25
Jun-26 5.25	0.02	-	-	-	51.88	-0.01	-	1
Jun-26 7.00	0.06	-	-	-	47.60	-0.02	-	23,800
Jun-26 7.25	0.07	-	-	-	46.99	-0.02	-	155
Jun-26 7.50	0.08	-	-	-	46.38	-0.03	-	14,800
Jun-26 7.75	0.09	-	-	-	45.77	-0.03	-	3,050
Jun-26 8.00	0.11	-	-	-	45.16	-0.04	-	4,593
Jun-26 8.50	0.13	-	-	-	43.94	-0.05	-	25
Jun-26 8.75	0.15	-	-	-	43.33	-0.05	-	175
Jun-26 9.00	0.18	-	-	-	42.72	-0.06	-	2,750
Jun-26 9.25	0.20	-	-	-	42.11	-0.07	-	275
Jun-26 9.50	0.22	-	-	-	41.50	-0.07	-	585
Jun-26 9.75	0.24	-	-	-	40.89	-0.08	-	1,159
Jun-26 10.00	0.26	-	-	-	40.28	-0.09	-	5,762
Jun-26 10.50	0.33	-	-	-	39.06	-0.11	-	3,735
Jun-26 11.00	0.39	-	-	-	37.84	-0.13	-	993
Jun-26 11.50	0.47	-	-	-	36.62	-0.15	-	2,752
Jun-26 12.00	0.56	-	-	-	35.40	-0.18	-	550
Jun-26 12.50	0.65	-	-	-	34.18	-0.21	-	804
Jun-26 13.00	0.77	-	-	-	32.96	-0.25	-	384
Jun-26 13.50	0.90	-	-	-	31.74	-0.28	-	370
Jun-26 15.00	1.38	-	-	-	28.08	-0.42	-	10
Sep-26 6.75	0.05	-	-	-	42.58	-0.02	-	1
Sep-26 9.00	0.19	-	-	-	38.56	-0.06	-	674
Sep-26 9.25	0.21	-	-	-	38.11	-0.07	-	368
Sep-26 9.50	0.24	-	-	-	37.67	-0.08	-	25
Sep-26 9.75	0.26	-	-	-	37.22	-0.08	-	200
Sep-26 10.00	0.29	-	-	-	36.77	-0.09	-	150
Sep-26 10.50	0.37	-	-	-	35.88	-0.11	-	300
Sep-26 11.00	0.43	-	-	-	34.98	-0.13	-	300
Sep-26 12.50	0.74	0.70	0.70	0.70	32.30	-0.22	2	52
Dec-26 5.75	0.03	-	-	-	41.28	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	40.90	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	40.53	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	40.16	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	39.78	-0.02	-	450
Dec-26 7.00	0.08	-	-	-	39.41	-0.03	-	300
Dec-26 7.25	0.10	-	-	-	39.04	-0.03	-	600
Dec-26 7.50	0.11	-	-	-	38.66	-0.04	-	450
Dec-26 7.75	0.13	-	-	-	38.29	-0.04	-	451
Dec-26 8.00	0.14	-	-	-	37.92	-0.05	-	18,450
Dec-26 8.25	0.17	-	-	-	37.54	-0.05	-	15
Dec-26 8.50	0.19	-	-	-	37.17	-0.06	-	25,000
Dec-26 8.75	0.22	-	-	-	36.80	-0.07	-	311
Dec-26 9.00	0.24	-	-	-	36.42	-0.07	-	5,933
Dec-26 9.25	0.27	-	-	-	36.05	-0.08	-	75
Dec-26 9.50	0.30	-	-	-	35.68	-0.09	-	75
Dec-26 9.75	0.34	-	-	-	35.30	-0.10	-	200
Dec-26 10.00	0.38	-	-	-	34.93	-0.11	-	226
Dec-26 10.50	0.45	-	-	-	34.18	-0.13	-	300
Dec-26 11.00	0.55	-	-	-	33.44	-0.16	-	368
Dec-26 12.50	0.91	-	-	-	31.20	-0.24	-	50
Dec-26 13.00	1.06	-	-	-	30.45	-0.28	-	12,650
Dec-26 14.00	1.40	-	-	-	28.96	-0.35	-	150
Mar-27 8.50	0.23	-	-	-	36.06	-0.07	-	25
Mar-27 8.75	0.26	-	-	-	35.72	-0.07	-	25
Mar-27 9.00	0.29	-	-	-	35.39	-0.08	-	25
Mar-27 9.25	0.33	-	-	-	35.05	-0.09	-	25
Mar-27 9.50	0.36	-	-	-	34.71	-0.10	-	30
Mar-27 9.75	0.40	-	-	-	34.38	-0.11	-	25
Mar-27 10.50	0.53	-	-	-	33.37	-0.14	-	175
Mar-27 11.00	0.64	-	-	-	32.69	-0.16	-	175
Mar-27 16.50	2.75	-	-	-	25.94	-0.55	-	350
Jun-27 4.30	0.02	-	-	-	41.10	-0.01	-	1
Jun-27 4.50	0.02	-	-	-	40.84	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	40.32	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	40.19	-0.01	-	300
Jun-27 5.25	0.04	-	-	-	39.86	-0.01	-	298
Jun-27 7.00	0.14	-	-	-	37.58	-0.04	-	2
Jun-27 8.00	0.25	-	-	-	36.27	-0.07	-	1
Jun-27 8.25	0.27	-	-	-	35.95	-0.07	-	7
Jun-27 9.00	0.39	-	-	-	34.97	-0.10	-	7,000
Jun-27 9.75	0.51	-	-	-	33.99	-0.13	-	175
Jun-27 10.00	0.56	-	-	-	33.66	-0.14	-	10,000
Jun-27 11.00	0.78	-	-	-	32.36	-0.18	-	75
Jun-27 12.50	1.21	-	-	-	30.40	-0.27	-	197
Jun-27 13.00	1.38	-	-	-	29.75	-0.30	-	956
Jun-27 13.50	1.57	-	-	-	29.10	-0.33	-	150
Jun-27 14.50	1.97	-	-	-	27.79	-0.41	-	400
Jun-27 15.00	2.20	-	-	-	27.14	-0.44	-	400
Sep-27 16.00	2.80	-	-	-	25.77	-0.51	-	150
Dec-27 4.40	0.04	-	-	-	40.70	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	40.04	-0.02	-	150
Dec-27 5.00	0.07	-	-	-	39.90	-0.02	-	150
Dec-27 6.50	0.19	-	-	-	37.92	-0.04	-	10
Dec-27 7.00	0.24	-	-	-	37.25	-0.06	-	150
Dec-27 7.25	0.27	-	-	-	36.92	-0.06	-	150
Dec-27 7.75	0.34	-	-	-	36.26	-0.08	-	1
Dec-27 8.25	0.42	-	-	-	35.60	-0.09	-	150
Dec-27 8.50	0.46	-	-	-	35.26	-0.10	-	6,150
Dec-27 8.75	0.50	-	-	-	34.93	-0.11	-	1
Dec-27 9.00	0.54	-	-	-	34.60	-0.12	-	7,650
Dec-27 9.25	0.59	-	-	-	34.27	-0.13	-	150
Dec-27 9.50	0.65	-	-	-	33.94	-0.14	-	250
Dec-27 9.75	0.70	-	-	-	33.61	-0.15	-	150
Dec-27 10.00	0.76	-	-	-	33.28	-0.16	-	400
Dec-27 10.50	0.87	-	-	-	32.61	-0.18	-	300
Dec-27 11.00	1.00	-	-	-	31.95	-0.20	-	304
Dec-27 12.00	1.29	-	-	-	30.63	-0.26	-	3,300
Dec-27 12.50	1.46	-	-	-	29.96	-0.28	-	300
Dec-27 13.00	1.64	-	-	-	29.30	-0.31	-	300
Dec-27 13.50	1.83	-	-	-	28.64	-0.34	-	150
Dec-27 14.00	2.01	-	-	-	27.98	-0.38	-	150
Dec-27 16.00	2.98	-	-	-	25.47	-0.52	-	1
Dec-28 15.00	3.00	-	-	-	26.80	-0.44	-	75
Dec-28 16.00	3.54	-	-	-	25.99	-0.50	-	53

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	5.86	-	-	-	57.48	1.00	-	20
Sep-25 11.00	4.86	-	-	-	52.30	1.00	-	50
Sep-25 12.00	3.87	-	-	-	47.13	0.99	-	10
Sep-25 13.00	2.88	-	-	-	41.95	0.97	-	20
Sep-25 13.50	2.40	-	-	-	39.37	0.95	-	40
Sep-25 14.00	1.93	-	-	-	36.78	0.91	-	52
Sep-25 14.50	1.47	-	-	-	34.19	0.86	-	35
Sep-25 15.00	1.05	-	-	-	31.60	0.77	-	52
Sep-25 15.50	0.67	-	-	-	29.02	0.64	-	36
Sep-25 16.50	0.20	-	-	-	26.93	0.30	-	60
Oct-25 13.00	2.70	-	-	-	40.39	0.89	-	10
Oct-25 14.00	1.83	-	-	-	36.10	0.80	-	15
Oct-25 15.00	1.06	-	-	-	31.81	0.64	-	50
Oct-25 16.50	0.32	-	-	-	27.95	0.31	-	20
Nov-25 17.50	0.27	-	-	-	28.62	0.23	-	10
Dec-25 11.50	4.28	-	-	-	44.10	0.91	-	20
Dec-25 13.00	2.96	-	-	-	38.67	0.82	-	1,110
Dec-25 14.00	2.15	-	-	-	35.06	0.74	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	67.08	-	-	10
Sep-25 9.50	-	-	-	-	59.32	-	-	10
Sep-25 10.00	-	-	-	-	56.73	-	-	10
Sep-25 10.50	-	-	-	-	54.14	-	-	10
Sep-25 11.00	-	-	-	-	51.55	-	-	20
Sep-25 11.50	-	-	-	-	48.97	-	-	20
Sep-25 12.00	0.01	-	-	-	46.38	-0.01	-	23
Sep-25 12.50	0.01	-	-	-	43.79	-0.02	-	65
Sep-25 13.00	0.02	-	-	-	41.20	-0.03	-	20
Sep-25 13.50	0.03	-	-	-	38.62	-0.05	-	40
Sep-25 15.00	0.17	-	-	-	30.85	-0.23	-	20
Sep-25 15.50	0.30	-	-	-	28.27	-0.36	-	16
Sep-25 16.00	0.50	0.50	0.50	0.45	26.41	-0.54	20	60
Sep-25 16.50	0.82	-	-	-	26.18	-0.71	-	20
Oct-25 13.50	0.16	-	-	-	36.74	-0.14	-	10
Oct-25 15.00	0.45	-	-	-	30.31	-0.35	-	40
Oct-25 16.00	0.87	-	-	-	26.62	-0.58	-	20
Nov-25 17.00	1.72	-	-	-	26.88	-0.72	-	10
Dec-25 10.00	0.07	-	-	-	47.90	-0.04	-	200
Dec-25 10.50	0.09	-	-	-	46.09	-0.05	-	3
Dec-25 11.00	0.12	-	-	-	44.28	-0.06	-	20
Dec-25 12.00	0.19	-	-	-	40.66	-0.10	-	3
Dec-25 13.00	0.31	-	-	-	37.04	-0.16	-	10
Mar-26 12.00	0.34	-	-	-	37.04	-0.13	-	5
Mar-26 12.50	0.41	-	-	-	35.72	-0.16	-	2
Jun-26 12.00	0.55	-	-	-	35.40	-0.18	-	20
Dec-26 10.00	0.37	-	-	-	34.93	-0.11	-	40

	Previous Close	8.75		26/08/25
	CAIXABANK Close	8.66		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.46	-	-	-	42.34	1.00	-	4
Sep-25 5.50	3.16	-	-	-	37.19	1.00	-	25
Sep-25 5.75	2.91	-	-	-	36.20	1.00	-	1
Sep-25 6.50	2.16	-	-	-	33.22	1.00	-	15
Sep-25 6.75	1.91	-	-	-	32.23	1.00	-	5
Sep-25 7.00	1.67	-	-	-	31.24	1.00	-	300
Sep-25 7.25	1.42	-	-	-	30.25	0.99	-	20
Sep-25 7.75	0.93	-	-	-	28.26	0.94	-	8
Sep-25 8.00	0.70	-	-	-	27.27	0.88	-	11
Sep-25 8.50	0.32	-	-	-	25.29	0.63	-	2
Sep-25 8.75	0.18	-	-	-	24.58	0.45	-	1
Sep-25 9.00	0.09	-	-	-	24.34	0.28	-	100
Oct-25 8.50	0.42	-	-	-	24.40	0.61	-	1
Oct-25 9.00	0.18	-	-	-	23.42	0.36	-	4
Dec-25 5.50	3.18	-	-	-	35.25	1.00	-	27
Dec-25 6.00	2.68	-	-	-	33.42	0.99	-	17
Dec-25 6.25	2.44	-	-	-	32.50	0.99	-	5
Dec-25 6.50	2.19	-	-	-	31.59	0.98	-	4,005
Dec-25 6.75	1.95	-	-	-	30.67	0.96	-	20
Dec-25 7.00	1.72	-	-	-	29.76	0.94	-	17
Dec-25 7.25	1.49	-	-	-	28.84	0.91	-	37
Dec-25 7.50	1.27	-	-	-	27.93	0.87	-	485
Dec-25 8.00	0.86	0.84	0.84	0.84	26.10	0.75	5	6
Dec-25 8.25	0.68	-	-	-	25.19	0.67	-	5
Dec-25 8.75	0.39	-	-	-	23.60	0.49	-	4
Mar-26 6.75	2.00	-	-	-	30.82	0.90	-	5
Mar-26 7.00	1.79	-	-	-	30.08	0.87	-	1
Jun-26 7.50	1.43	-	-	-	28.87	0.77	-	1
Jun-26 8.25	0.93	-	-	-	26.90	0.62	-	1
Dec-26 6.50	2.32	-	-	-	32.35	0.87	-	1
Dec-26 7.00	1.93	-	-	-	31.21	0.80	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.50	-	-	-	-	47.09	-	-	60,800
Sep-25 3.60	-	-	-	-	46.69	-	-	15,525
Sep-25 3.70	-	-	-	-	46.30	-	-	25
Sep-25 4.90	-	-	-	-	41.54	-	-	4
Sep-25 5.00	-	-	-	-	41.14	-	-	306
Sep-25 5.25	-	-	-	-	40.15	-	-	20
Sep-25 5.50	-	-	-	-	39.16	-	-	3
Sep-25 5.75	-	-	-	-	38.17	-	-	1
Sep-25 6.25	-	-	-	-	36.18	-	-	1
Sep-25 6.50	-	-	-	-	35.19	-	-	103
Sep-25 6.75	-	-	-	-	34.20	-	-	75
Sep-25 7.00	-	-	-	-	33.21	-0.01	-	30
Sep-25 7.25	-	-	-	-	32.22	-0.01	-	5
Sep-25 7.75	0.02	-	-	-	30.23	-0.07	-	8
Sep-25 8.25	0.09	-	-	-	28.25	-0.24	-	48
Sep-25 8.50	0.17	0.11	0.11	0.11	27.26	-0.38	27	140
Sep-25 8.75	0.28	0.25	0.25	0.25	26.55	-0.54	40	28
Oct-25 8.00	0.11	-	-	-	27.89	-0.21	-	1
Dec-25 3.30	-	-	-	-	44.58	-	-	450
Dec-25 3.50	-	-	-	-	43.85	-	-	3
Dec-25 4.50	-	-	-	-	40.19	-	-	30
Dec-25 5.00	-	-	-	-	38.36	-	-	3
Dec-25 5.50	0.01	-	-	-	36.54	-0.01	-	3
Dec-25 6.00	0.02	-	-	-	34.71	-0.03	-	6
Dec-25 6.25	0.03	-	-	-	33.79	-0.04	-	75
Dec-25 6.50	0.04	-	-	-	32.88	-0.06	-	4,165
Dec-25 6.75	0.06	-	-	-	31.96	-0.08	-	76
Dec-25 7.00	0.08	-	-	-	31.05	-0.11	-	3
Dec-25 7.25	0.12	-	-	-	30.13	-0.14	-	269
Mar-26 4.30	-	-	-	-	37.11	-	-	99,564
Mar-26 4.50	-	-	-	-	36.51	-0.01	-	23,000
Mar-26 5.25	0.02	-	-	-	34.29	-0.02	-	1
Mar-26 5.50	0.03	-	-	-	33.55	-0.03	-	10
Mar-26 8.25	0.49	-	-	-	25.39	-0.38	-	101
Mar-26 8.50	0.58	-	-	-	24.65	-0.44	-	4
Mar-26 9.00	0.85	-	-	-	23.83	-0.58	-	4
Mar-26 10.00	1.58	-	-	-	22.79	-0.81	-	2
Jun-26 3.20	-	-	-	-	38.24	-	-	25
Jun-26 3.40	-	-	-	-	37.71	-	-	25
Jun-26 4.90	0.03	-	-	-	33.79	-0.03	-	27
Jun-26 5.50	0.07	-	-	-	32.21	-0.06	-	42,005
Jun-26 6.00	0.11	-	-	-	30.91	-0.09	-	20,000
Sep-26 7.75	0.57	-	-	-	26.12	-0.34	-	1
Dec-26 5.25	0.10	-	-	-	30.56	-0.07	-	75
Dec-27 3.50	0.04	-	-	-	31.23	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	29.83	-0.05	-	1
Dec-27 5.50	0.25	-	-	-	27.23	-0.13	-	160
Dec-27 5.75	0.30	-	-	-	26.73	-0.15	-	1
Dec-27 6.00	0.35	-	-	-	26.23	-0.17	-	150
Dec-27 8.00	1.01	-	-	-	22.22	-0.43	-	275
Dec-27 8.25	1.12	-	-	-	21.72	-0.46	-	225
Dec-28 4.50	0.22	-	-	-	29.19	-0.09	-	15,000
Dec-29 5.00	0.45	-	-	-	28.64	-0.16	-	16,000

	Previous Close	31.14		26/08/25
	CELLNEX Close	30.86		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	1.29	-	-	-	23.99	0.69	-	19
Sep-25 32.00	0.33	0.40	0.40	0.40	23.31	0.29	5	5
Sep-25 33.00	0.13	-	-	-	23.11	0.14	-	4
Sep-25 34.00	0.04	-	-	-	22.92	0.06	-	13
Sep-25 35.00	0.01	-	-	-	22.73	0.02	-	1
Sep-25 36.00	-	-	-	-	22.53	-	-	736
Sep-25 37.00	-	-	-	-	22.34	-	-	857
Sep-25 38.00	-	-	-	-	22.14	-	-	6
Sep-25 39.00	-	-	-	-	21.95	-	-	102
Sep-25 40.00	-	-	-	-	21.75	-	-	24
Oct-25 30.00	1.67	-	-	-	24.68	0.65	-	4
Oct-25 37.00	0.02	-	-	-	23.03	0.02	-	722
Nov-25 33.00	0.70	-	-	-	24.07	0.32	-	741
Nov-25 37.00	0.10	0.12	0.12	0.12	23.30	0.07	1	1
Dec-25 32.00	1.26	-	-	-	24.37	0.44	-	4
Dec-25 33.00	0.92	-	-	-	24.16	0.35	-	340
Dec-25 34.00	0.65	-	-	-	23.96	0.27	-	50
Dec-25 35.00	0.44	-	-	-	23.75	0.20	-	25
Dec-25 36.00	0.29	-	-	-	23.55	0.14	-	25
Dec-25 37.00	0.18	-	-	-	23.34	0.10	-	10
Dec-25 40.00	0.04	-	-	-	22.72	0.03	-	60
Dec-25 41.00	0.02	-	-	-	22.52	0.02	-	25
Dec-25 42.00	0.01	-	-	-	22.31	0.01	-	1,000
Dec-25 45.00	-	-	-	-	21.70	-	-	1,850
Dec-25 49.00	-	-	-	-	20.88	-	-	10
Mar-26 22.00	9.22	-	-	-	30.27	0.95	-	6
Mar-26 34.00	1.25	-	-	-	24.70	0.35	-	25
Mar-26 35.00	0.98	-	-	-	24.45	0.30	-	25
Mar-26 36.00	0.73	-	-	-	24.20	0.24	-	27
Mar-26 37.00	0.56	-	-	-	23.95	0.19	-	1
Mar-26 42.00	0.10	-	-	-	22.71	0.05	-	3
Jun-26 27.00	5.49	-	-	-	28.69	0.76	-	8
Jun-26 33.00	2.17	-	-	-	26.18	0.45	-	7
Jun-26 36.00	1.22	-	-	-	25.40	0.30	-	25
Jun-26 46.00	0.08	-	-	-	22.81	0.03	-	25
Sep-26 34.00	2.26	-	-	-	26.64	0.43	-	25
Sep-26 35.00	1.92	-	-	-	26.38	0.38	-	25
Sep-26 36.00	1.62	-	-	-	26.12	0.34	-	25
Sep-26 37.00	1.37	-	-	-	25.86	0.30	-	25
Sep-26 38.00	1.12	-	-	-	25.60	0.26	-	25
Sep-26 39.00	0.95	-	-	-	25.34	0.23	-	25
Sep-26 40.00	0.78	-	-	-	25.08	0.20	-	25
Dec-26 28.00	5.60	-	-	-	30.03	0.69	-	75
Dec-26 29.00	5.03	-	-	-	29.56	0.65	-	50
Dec-26 30.00	4.45	-	-	-	29.10	0.61	-	125
Dec-26 31.00	3.96	-	-	-	28.66	0.57	-	100
Dec-26 32.00	3.52	-	-	-	28.38	0.53	-	125
Dec-26 33.00	3.07	-	-	-	28.10	0.49	-	100
Dec-26 34.00	2.72	-	-	-	27.82	0.45	-	120
Dec-26 35.00	2.38	-	-	-	27.54	0.41	-	120
Dec-26 36.00	2.04	-	-	-	27.26	0.37	-	85
Dec-26 37.00	1.78	-	-	-	26.98	0.34	-	50
Dec-26 38.00	1.53	-	-	-	26.69	0.30	-	25
Dec-26 39.00	1.29	-	-	-	26.41	0.27	-	25
Dec-26 40.00	1.11	-	-	-	26.13	0.24	-	25
Dec-26 42.00	0.77	-	-	-	25.57	0.18	-	25
Dec-26 44.00	0.54	-	-	-	25.01	0.14	-	25
Dec-26 45.00	0.43	-	-	-	24.73	0.12	-	25
Dec-26 46.00	0.36	-	-	-	24.45	0.10	-	25
Mar-27 30.00	4.93	-	-	-	30.08	0.61	-	275
Mar-27 31.00	4.46	-	-	-	29.68	0.58	-	25
Jun-27 28.00	6.35	-	-	-	31.16	0.68	-	100
Jun-27 29.00	5.81	-	-	-	30.78	0.65	-	100
Jun-27 30.00	5.27	-	-	-	30.41	0.62	-	125
Jun-27 31.00	4.81	-	-	-	30.04	0.58	-	150
Jun-27 32.00	4.37	-	-	-	29.74	0.55	-	100
Jun-27 33.00	3.94	-	-	-	29.43	0.52	-	100
Jun-27 34.00	3.54	-	-	-	29.13	0.49	-	125
Jun-27 35.00	3.21	-	-	-	28.83	0.45	-	100
Jun-27 36.00	2.87	-	-	-	28.53	0.42	-	125
Jun-27 37.00	2.54	-	-	-	28.22	0.39	-	125
Jun-27 38.00	2.27	-	-	-	27.92	0.36	-	75
Jun-27 39.00	2.02	-	-	-	27.62	0.33	-	75
Jun-27 40.00	1.77	-	-	-	27.32	0.30	-	50
Jun-27 41.00	1.54	-	-	-	27.01	0.28	-	50
Jun-27 42.00	1.36	-	-	-	26.71	0.25	-	50
Jun-27 43.00	1.19	-	-	-	26.41	0.23	-	50
Jun-27 44.00	1.02	-	-	-	26.11	0.20	-	50
Jun-27 45.00	0.87	-	-	-	25.80	0.18	-	50
Jun-27 46.00	0.76	-	-	-	25.50	0.16	-	50
Jun-27 49.00	0.45	-	-	-	24.59	0.11	-	50
Jun-27 50.00	0.38	-	-	-	24.29	0.09	-	211
Dec-27 30.00	5.84	-	-	-	30.88	0.62	-	100
Dec-27 31.00	5.40	-	-	-	30.58	0.59	-	75
Dec-27 32.00	4.98	-	-	-	30.31	0.56	-	50
Dec-27 33.00	4.55	-	-	-	30.04	0.54	-	50
Dec-27 34.00	4.17	-	-	-	29.77	0.51	-	99
Dec-27 35.00	3.83	-	-	-	29.50	0.48	-	25
Dec-27 38.00	2.87	-	-	-	28.69	0.40	-	420
Dec-27 40.00	2.37	-	-	-	28.15	0.35	-	48
Dec-29 40.00	4.08	-	-	-	29.26	0.44	-	310

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	28.83	-	-	425
Sep-25 23.00	-	-	-	-	28.28	-	-	25
Sep-25 26.00	-	-	-	-	26.66	-0.01	-	2
Sep-25 28.00	0.06	-	-	-	25.58	-0.06	-	55
Sep-25 29.00	0.17	0.18	0.18	0.18	25.04	-0.16	2	67
Sep-25 30.00	0.40	-	-	-	24.50	-0.31	-	257
Sep-25 31.00	0.82	-	-	-	24.01	-0.51	-	25
Sep-25 32.00	1.45	-	-	-	23.82	-0.71	-	15
Sep-25 33.00	2.25	2.22	2.22	2.22	23.62	-0.86	5	10
Sep-25 35.00	4.14	-	-	-	23.24	-1.00	-	14
Oct-25 26.00	0.05	-	-	-	26.76	-0.04	-	14
Oct-25 27.00	0.11	-	-	-	26.23	-0.08	-	18
Oct-25 28.00	0.23	-	-	-	25.70	-0.14	-	7
Oct-25 29.00	0.43	-	-	-	25.17	-0.23	-	23
Oct-25 30.00	0.73	-	-	-	24.65	-0.35	-	6
Oct-25 31.00	1.17	-	-	-	24.16	-0.49	-	2
Nov-25 30.00	1.07	-	-	-	25.10	-0.38	-	1
Dec-25 22.00	0.03	-	-	-	30.03	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	29.48	-0.03	-	105
Dec-25 25.00	0.19	-	-	-	28.40	-0.08	-	2,608
Dec-25 26.00	0.30	-	-	-	27.86	-0.12	-	75
Dec-25 27.00	0.44	-	-	-	27.32	-0.16	-	50
Dec-25 28.00	0.67	-	-	-	26.78	-0.23	-	76
Dec-25 29.00	0.96	-	-	-	26.24	-0.30	-	76
Dec-25 30.00	1.32	-	-	-	25.70	-0.39	-	5,567
Dec-25 31.00	1.76	-	-	-	25.21	-0.48	-	23
Dec-25 32.00	2.31	2.20	2.20	2.20	25.01	-0.57	5	10
Dec-25 33.00	2.97	-	-	-	24.80	-0.65	-	78
Dec-25 34.00	3.69	-	-	-	24.60	-0.73	-	14
Mar-26 22.00	0.17	-	-	-	30.38	-0.05	-	725
Mar-26 23.00	0.25	-	-	-	29.83	-0.07	-	175
Mar-26 24.00	0.35	-	-	-	29.29	-0.10	-	25
Mar-26 27.00	0.89	-	-	-	27.67	-0.22	-	25
Mar-26 28.00	1.17	-	-	-	27.13	-0.27	-	65
Mar-26 29.00	1.48	-	-	-	26.59	-0.33	-	60
Mar-26 30.00	1.88	-	-	-	26.05	-0.39	-	40
Mar-26 31.00	2.32	-	-	-	25.56	-0.46	-	81
Mar-26 35.00	4.87	-	-	-	24.56	-0.72	-	1
Mar-26 36.00	5.63	-	-	-	24.31	-0.78	-	10
Jun-26 23.00	0.47	-	-	-	29.29	-0.11	-	135
Jun-26 24.00	0.62	-	-	-	28.78	-0.14	-	300
Jun-26 27.00	1.29	-	-	-	27.26	-0.25	-	27
Jun-26 30.00	2.36	-	-	-	25.74	-0.40	-	1
Jun-26 31.00	2.83	-	-	-	25.26	-0.46	-	82
Jun-26 32.00	3.37	-	-	-	25.00	-0.52	-	155
Jun-26 33.00	3.96	-	-	-	24.75	-0.57	-	1
Jun-26 34.00	4.60	-	-	-	24.49	-0.62	-	1
Jun-26 35.00	5.29	-	-	-	24.23	-0.68	-	1
Jun-26 36.00	6.02	-	-	-	23.97	-0.72	-	1
Sep-26 24.00	0.83	-	-	-	28.60	-0.15	-	225
Sep-26 27.00	1.59	-	-	-	27.15	-0.26	-	26
Sep-26 28.00	1.90	-	-	-	26.66	-0.31	-	25
Sep-26 29.00	2.29	-	-	-	26.17	-0.35	-	25
Dec-26 18.00	0.23	-	-	-	31.19	-0.05	-	2,000
Dec-26 23.00	0.88	-	-	-	28.87	-0.15	-	125
Dec-26 24.00	1.10	-	-	-	28.41	-0.18	-	475
Dec-26 25.00	1.32	-	-	-	27.94	-0.21	-	50
Dec-26 26.00	1.62	-	-	-	27.48	-0.24	-	75
Dec-26 27.00	1.92	-	-	-	27.01	-0.28	-	25
Dec-26 33.00	4.67	-	-	-	24.62	-0.54	-	25
Dec-26 34.00	5.30	-	-	-	24.34	-0.59	-	50
Dec-26 36.00	6.64	-	-	-	23.78	-0.67	-	25
Dec-26 38.00	8.11	-	-	-	23.21	-0.75	-	25
Dec-26 39.00	8.91	-	-	-	22.93	-0.78	-	50
Dec-26 40.00	9.71	-	-	-	22.65	-0.81	-	50
Mar-27 36.00	6.86	-	-	-	23.82	-0.65	-	25
Mar-27 37.00	7.58	-	-	-	23.51	-0.69	-	25
Mar-27 38.00	8.31	-	-	-	23.21	-0.72	-	25
Jun-27 24.00	1.48	-	-	-	27.95	-0.20	-	50
Jun-27 30.00	3.67	-	-	-	25.69	-0.40	-	25
Jun-27 31.00	4.18	-	-	-	25.32	-0.44	-	75
Jun-27 32.00	4.70	-	-	-	25.02	-0.48	-	50
Jun-27 33.00	5.24	-	-	-	24.71	-0.52	-	50
Jun-27 34.00	5.86	-	-	-	24.41	-0.56	-	100
Jun-27 35.00	6.47	-	-	-	24.11	-0.59	-	100
Jun-27 36.00	7.12	-	-	-	23.81	-0.63	-	125
Jun-27 37.00	7.83	-	-	-	23.50	-0.67	-	100
Jun-27 38.00	8.53	-	-	-	23.20	-0.70	-	100
Jun-27 39.00	9.27	-	-	-	22.90	-0.73	-	75
Jun-27 40.00	10.06	-	-	-	22.60	-0.76	-	100
Jun-27 41.00	10.84	-	-	-	22.29	-0.79	-	2
Sep-27 36.00	7.32	-	-	-	23.81	-0.62	-	25
Sep-27 37.00	8.02	-	-	-	23.50	-0.65	-	25
Dec-27 30.00	4.23	-	-	-	25.88	-0.40	-	75
Dec-27 31.00	4.74	-	-	-	25.58	-0.43	-	50
Dec-27 32.00	5.25	-	-	-	25.31	-0.47	-	25
Dec-27 33.00	5.80	-	-	-	25.04	-0.50	-	25
Dec-27 34.00	6.41	-	-	-	24.77	-0.53	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	0.13	-	-	-	23.11	0.14	-	10
Dec-25 31.00	1.71	-	-	-	24.57	0.52	-	25
Dec-25 33.00	0.92	-	-	-	24.16	0.35	-	25
Dec-25 34.00	0.64	-	-	-	23.96	0.27	-	25
Dec-25 35.00	0.44	-	-	-	23.75	0.20	-	25
Mar-26 34.00	1.25	-	-	-	24.70	0.35	-	25
Mar-26 35.00	0.97	-	-	-	24.45	0.29	-	25
Mar-26 36.00	0.74	-	-	-	24.20	0.24	-	25
Jun-26 33.00	2.07	-	-	-	26.18	0.43	-	25
Jun-26 34.00	1.72	-	-	-	25.92	0.38	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.82	-	-	-	24.01	-0.51	-	8
Sep-25 32.00	1.44	-	-	-	23.82	-0.70	-	8
Mar-26 30.00	1.85	-	-	-	26.05	-0.38	-	46

	Previous Close	27.20		26/08/25
	CIE AUTOMOTIVE Close	27.00		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.06	-	-	-	19.07	0.95	-	1
Dec-25 19.00	8.14	-	-	-	28.81	0.99	-	24
Dec-25 25.00	2.71	-	-	-	23.70	0.76	-	3
Mar-26 27.00	1.38	-	-	-	17.60	0.54	-	8
Mar-26 29.00	0.59	-	-	-	16.86	0.30	-	10
Sep-26 28.00	1.43	-	-	-	18.43	0.44	-	1
Sep-26 29.00	1.06	-	-	-	18.19	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	25.66	-	-	10
Sep-25 22.00	-	-	-	-	23.76	-	-	2
Sep-25 23.00	-	-	-	-	22.81	-	-	3
Sep-25 25.00	0.04	-	-	-	20.91	-0.07	-	1
Jun-26 25.00	0.89	-	-	-	17.65	-0.31	-	10

	Previous Close	5.83		26/08/25
	COLONIAL Close	5.76		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.31	-	-	-	23.23	0.79	-	1
Sep-25 6.00	0.05	-	-	-	22.43	0.26	-	100
Sep-25 6.25	0.01	-	-	-	21.77	0.08	-	10
Sep-25 6.50	-	-	-	-	21.12	0.01	-	5
Dec-25 4.90	0.93	-	-	-	24.05	0.90	-	143
Dec-25 6.25	0.13	-	-	-	22.57	0.30	-	28
Dec-25 6.50	0.07	-	-	-	22.12	0.20	-	100
Dec-25 6.75	0.04	-	-	-	21.67	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	-	-	-	-	21.08	-0.04	-	2
Sep-25 5.50	0.03	-	-	-	20.91	-0.18	-	10
Sep-25 5.75	0.11	-	-	-	20.74	-0.47	-	13
Sep-25 6.25	0.49	-	-	-	19.45	-0.96	-	5
Oct-25 5.75	0.18	-	-	-	22.26	-0.47	-	2
Dec-25 5.00	0.04	-	-	-	22.03	-0.10	-	20
Dec-25 5.25	0.08	-	-	-	21.85	-0.20	-	22
Dec-25 5.50	0.15	-	-	-	21.68	-0.32	-	1
Dec-25 5.75	0.26	-	-	-	21.51	-0.46	-	2
Mar-26 5.00	0.05	-	-	-	18.37	-0.12	-	30

	Previous Close	17.38		26/08/25
	EBRO FOODS Close	17.36		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.38	-	-	-	14.15	0.99	-	2
Sep-25 16.50	0.90	-	-	-	13.63	0.93	-	3
Sep-25 20.00	-	-	-	-	12.64	-	-	1
Dec-25 17.00	0.65	-	-	-	13.20	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.24	-	-	5
Sep-25 15.50	-	-	-	-	14.20	-	-	1
Sep-25 16.50	0.02	-	-	-	13.16	-0.06	-	3
Sep-25 17.00	0.08	-	-	-	12.64	-0.24	-	6
Dec-25 14.50	0.01	-	-	-	14.33	-0.01	-	7
Dec-25 15.00	0.02	-	-	-	13.88	-0.03	-	1
Dec-25 15.50	0.05	-	-	-	13.44	-0.08	-	1
Dec-25 16.50	0.20	-	-	-	12.56	-0.26	-	2
Dec-25 17.00	0.37	-	-	-	12.12	-0.42	-	1
Dec-25 17.50	0.62	-	-	-	11.80	-0.60	-	1
Jun-26 16.00	0.34	-	-	-	12.99	-0.27	-	1

	Previous Close	13.42		26/08/25
	ENAGAS Close	13.30		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.42	-	-	-	17.00	0.72	-	3
Sep-25 13.50	0.14	-	-	-	15.78	0.38	-	25
Sep-25 14.00	0.03	-	-	-	15.12	0.10	-	92
Sep-25 14.50	-	-	-	-	14.46	0.01	-	3
Sep-25 15.00	-	-	-	-	13.79	-	-	12
Oct-25 13.00	0.56	-	-	-	18.29	0.66	-	5
Oct-25 13.50	0.27	-	-	-	17.07	0.44	-	15
Dec-25 10.00	3.37	-	-	-	27.74	0.98	-	5
Dec-25 11.00	2.41	-	-	-	24.74	0.94	-	4
Dec-25 12.00	1.50	-	-	-	21.73	0.84	-	2
Dec-25 12.50	1.09	-	-	-	20.23	0.76	-	4
Dec-25 13.00	0.73	-	-	-	18.72	0.63	-	45
Dec-25 13.50	0.44	-	-	-	17.53	0.48	-	305
Dec-25 14.00	0.23	-	-	-	16.82	0.32	-	1,533
Dec-25 14.50	0.11	-	-	-	16.11	0.18	-	105
Dec-25 15.00	0.04	-	-	-	15.39	0.08	-	45
Dec-25 15.50	0.01	-	-	-	14.68	0.03	-	8
Dec-25 16.00	-	-	-	-	13.96	0.01	-	5
Dec-25 16.50	-	-	-	-	13.25	-	-	5
Mar-26 10.00	3.36	-	-	-	23.88	0.98	-	2
Mar-26 11.50	1.95	-	-	-	21.02	0.89	-	1
Mar-26 13.50	0.53	-	-	-	17.42	0.47	-	6
Mar-26 14.00	0.33	-	-	-	16.99	0.34	-	35
Mar-26 14.50	0.20	-	-	-	16.57	0.23	-	211
Mar-26 15.00	0.11	-	-	-	16.14	0.14	-	5
Mar-26 15.50	0.06	-	-	-	15.72	0.08	-	387
Jun-26 10.50	2.88	-	-	-	21.18	0.96	-	1
Jun-26 12.00	1.58	-	-	-	19.19	0.78	-	1
Jun-26 13.00	0.91	-	-	-	17.86	0.58	-	10
Jun-26 14.00	0.46	-	-	-	17.04	0.37	-	13
Jun-26 14.50	0.31	-	-	-	16.74	0.28	-	3
Jun-26 15.50	0.13	-	-	-	16.14	0.14	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	26.40	-	-	3
Sep-25 10.00	-	-	-	-	25.61	-	-	1
Sep-25 10.50	-	-	-	-	24.03	-	-	11
Sep-25 11.00	-	-	-	-	22.45	-	-	136
Sep-25 11.50	-	-	-	-	20.87	-	-	281
Sep-25 12.00	-	-	-	-	19.30	-0.02	-	31
Sep-25 12.50	0.02	-	-	-	17.72	-0.08	-	69
Sep-25 13.00	0.10	-	-	-	16.14	-0.27	-	180
Sep-25 13.50	0.31	-	-	-	14.92	-0.64	-	83
Sep-25 14.00	0.71	-	-	-	14.26	-0.93	-	23
Oct-25 12.50	0.07	-	-	-	17.17	-0.15	-	1
Oct-25 13.00	0.17	-	-	-	15.61	-0.33	-	7
Oct-25 13.50	0.38	-	-	-	14.39	-0.59	-	2
Oct-25 14.00	0.74	0.73	0.73	0.73	13.66	-0.84	4	7
Nov-25 13.50	0.45	0.45	0.45	0.45	14.04	-0.56	10	10
Dec-25 10.00	0.01	-	-	-	22.74	-0.02	-	29
Dec-25 10.50	0.02	-	-	-	21.24	-0.03	-	30
Dec-25 11.00	0.04	-	-	-	19.74	-0.06	-	68
Dec-25 11.50	0.07	-	-	-	18.23	-0.11	-	161
Dec-25 12.00	0.13	-	-	-	16.73	-0.19	-	550
Dec-25 12.50	0.24	-	-	-	15.23	-0.32	-	124
Dec-25 13.00	0.41	-	-	-	13.72	-0.49	-	132
Dec-25 13.50	0.69	-	-	-	12.53	-0.70	-	20
Dec-25 14.00	1.07	-	-	-	11.82	-0.87	-	1,510
Dec-25 14.50	1.53	-	-	-	11.11	-0.96	-	172
Dec-25 15.00	2.01	-	-	-	10.39	-0.99	-	1
Dec-25 15.50	2.51	-	-	-	9.68	-1.00	-	1
Dec-25 16.50	3.50	-	-	-	8.25	-1.00	-	150
Mar-26 11.00	0.12	-	-	-	19.99	-0.12	-	4
Mar-26 11.50	0.19	-	-	-	19.04	-0.17	-	10
Mar-26 12.00	0.28	-	-	-	18.09	-0.25	-	8
Mar-26 12.50	0.43	-	-	-	17.13	-0.35	-	6
Mar-26 13.00	0.62	-	-	-	16.18	-0.48	-	197
Mar-26 13.50	0.89	-	-	-	15.44	-0.61	-	373
Mar-26 14.00	1.22	-	-	-	15.01	-0.74	-	178
Mar-26 19.00	5.99	-	-	-	10.75	-1.00	-	5
Jun-26 10.50	0.10	-	-	-	19.12	-0.09	-	1
Jun-26 11.00	0.15	-	-	-	18.46	-0.13	-	2
Jun-26 11.50	0.24	-	-	-	17.79	-0.19	-	1
Jun-26 12.00	0.35	-	-	-	17.13	-0.27	-	8
Jun-26 12.50	0.50	-	-	-	16.46	-0.36	-	35
Jun-26 13.00	0.71	-	-	-	15.80	-0.47	-	312
Jun-26 13.50	0.97	-	-	-	15.28	-0.58	-	405
Jun-26 14.00	1.29	-	-	-	14.98	-0.70	-	3
Sep-26 10.00	0.12	-	-	-	18.48	-0.10	-	2
Sep-26 12.00	0.58	-	-	-	16.43	-0.37	-	1
Sep-26 12.50	0.79	-	-	-	15.91	-0.47	-	1
Sep-26 13.00	1.05	-	-	-	15.40	-0.57	-	193
Dec-26 14.00	2.00	-	-	-	14.64	-0.77	-	3
Mar-27 14.00	2.04	-	-	-	14.57	-0.75	-	175
Dec-27 11.00	0.78	-	-	-	15.11	-0.39	-	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	1.32	-	-	-	20.16	0.98	-	50
Sep-25 13.00	0.42	-	-	-	17.00	0.72	-	15
Sep-25 14.00	0.03	-	-	-	15.12	0.10	-	5
Dec-25 12.50	0.85	-	-	-	20.23	0.65	-	50
Dec-25 13.00	0.54	-	-	-	18.72	0.51	-	52
Dec-25 13.50	0.30	-	-	-	17.53	0.36	-	10
Mar-26 13.00	0.73	-	-	-	18.16	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	22.45	-	-	3
Sep-25 11.50	-	-	-	-	20.87	-	-	10
Sep-25 13.00	0.10	-	-	-	16.14	-0.27	-	1
Sep-25 13.50	0.31	-	-	-	14.92	-0.63	-	15
Sep-25 14.00	0.70	-	-	-	14.26	-0.91	-	10
Dec-25 10.50	0.02	-	-	-	21.24	-0.03	-	40
Dec-25 11.00	0.04	-	-	-	19.74	-0.06	-	5
Dec-25 13.50	0.68	-	-	-	12.53	-0.69	-	2
Dec-25 14.50	1.52	-	-	-	11.11	-0.95	-	60
Mar-26 12.50	0.42	-	-	-	17.13	-0.34	-	25
Mar-26 13.00	0.61	-	-	-	16.18	-0.46	-	5
Jun-26 12.50	0.49	-	-	-	16.46	-0.34	-	25
Jun-26 14.50	1.61	-	-	-	14.68	-0.74	-	8

	Previous Close	2.85		26/08/25
	ENCE Close	2.84		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.09	-	-	-	22.24	0.62	-	4
Dec-25 2.80	0.16	-	-	-	22.53	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.04	-	-	-	21.38	-0.38	-	1
Sep-25 3.00	0.17	-	-	-	21.27	-0.83	-	6
Oct-25 2.70	0.04	-	-	-	21.99	-0.25	-	11

	Previous Close	26.54		26/08/25
	ENDESA Close	26.55		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.58	-	-	-	21.47	1.00	-	3
Sep-25 25.00	1.63	-	-	-	17.59	0.92	-	11
Sep-25 26.00	0.79	-	-	-	16.30	0.71	-	15
Sep-25 27.00	0.24	-	-	-	15.11	0.35	-	21
Sep-25 28.00	0.03	-	-	-	14.04	0.08	-	6
Sep-25 29.00	-	-	-	-	12.98	-	-	4
Oct-25 25.00	1.81	-	-	-	18.93	0.82	-	1
Oct-25 26.00	1.06	0.94	0.94	0.94	17.64	0.65	1	1
Oct-25 27.00	0.49	-	-	-	16.44	0.42	-	4
Dec-25 19.00	7.68	-	-	-	26.55	0.99	-	2
Dec-25 25.00	2.18	-	-	-	19.47	0.75	-	3
Dec-25 26.00	1.48	-	-	-	18.29	0.62	-	3
Dec-25 27.00	0.91	-	-	-	17.30	0.48	-	12
Dec-25 28.00	0.50	-	-	-	16.53	0.32	-	13
Dec-25 29.00	0.24	-	-	-	15.76	0.19	-	3
Mar-26 26.00	1.67	-	-	-	18.28	0.60	-	100
Mar-26 27.00	1.13	-	-	-	17.54	0.48	-	1
Mar-26 29.00	0.44	-	-	-	16.56	0.25	-	10
Mar-26 30.00	0.24	-	-	-	16.07	0.16	-	1
Jun-26 23.00	4.14	-	-	-	21.55	0.82	-	67
Jun-26 25.00	2.63	-	-	-	19.62	0.68	-	3
Jun-26 26.00	1.98	-	-	-	18.65	0.58	-	10
Jun-26 27.00	1.46	-	-	-	17.93	0.49	-	10
Jun-26 28.00	1.05	-	-	-	17.50	0.39	-	1
Jun-26 29.00	0.72	-	-	-	17.07	0.30	-	3
Jun-26 30.00	0.47	-	-	-	16.65	0.22	-	1
Jun-26 32.00	0.17	-	-	-	15.79	0.10	-	1
Sep-26 24.00	3.42	-	-	-	21.19	0.74	-	1
Sep-26 27.00	1.57	-	-	-	18.59	0.49	-	80
Dec-26 24.00	3.63	-	-	-	21.87	0.71	-	2
Dec-26 25.00	2.95	-	-	-	20.94	0.65	-	5
Jun-27 25.00	3.24	-	-	-	21.70	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	31.81	-	-	11
Sep-25 15.00	-	-	-	-	30.52	-	-	2
Sep-25 17.00	-	-	-	-	27.93	-	-	15
Sep-25 18.00	-	-	-	-	26.64	-	-	141
Sep-25 18.50	-	-	-	-	25.99	-	-	15
Sep-25 19.00	-	-	-	-	25.34	-	-	15
Sep-25 19.50	-	-	-	-	24.70	-	-	142
Sep-25 20.00	-	-	-	-	24.05	-	-	45
Sep-25 21.00	-	-	-	-	22.76	-	-	10
Sep-25 23.00	-	-	-	-	20.17	-	-	6
Sep-25 24.00	0.01	-	-	-	18.88	-0.02	-	5
Sep-25 25.00	0.05	-	-	-	17.58	-0.08	-	10
Sep-25 26.00	0.21	-	-	-	16.29	-0.29	-	11
Sep-25 27.00	0.66	-	-	-	15.10	-0.65	-	1
Oct-25 24.00	0.07	-	-	-	19.68	-0.08	-	1
Oct-25 25.00	0.18	-	-	-	18.38	-0.17	-	1
Oct-25 27.00	0.85	0.75	0.75	0.75	15.89	-0.59	1	1
Dec-25 16.00	-	-	-	-	29.52	-	-	2
Dec-25 18.00	-	-	-	-	27.16	-	-	1
Dec-25 20.00	0.02	-	-	-	24.80	-0.02	-	60
Dec-25 21.00	0.04	-	-	-	23.62	-0.03	-	10
Dec-25 22.00	0.08	-	-	-	22.44	-0.05	-	1
Dec-25 24.00	0.26	-	-	-	20.08	-0.16	-	211
Dec-25 25.00	0.45	-	-	-	18.90	-0.25	-	5
Mar-26 16.00	0.01	-	-	-	26.78	-0.01	-	1
Mar-26 16.50	0.01	-	-	-	26.31	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	25.84	-0.01	-	148
Mar-26 18.00	0.03	-	-	-	24.90	-0.02	-	1
Mar-26 20.00	0.10	-	-	-	23.02	-0.05	-	1
Mar-26 24.00	0.58	-	-	-	19.25	-0.24	-	20
Mar-26 25.00	0.85	-	-	-	18.31	-0.34	-	5
Mar-26 27.00	1.71	-	-	-	16.63	-0.57	-	1
Mar-26 28.00	2.35	-	-	-	16.14	-0.69	-	10
Jun-26 23.00	0.57	-	-	-	19.92	-0.20	-	4
Jun-26 24.00	0.78	-	-	-	18.96	-0.26	-	4
Dec-26 19.00	0.33	-	-	-	22.70	-0.10	-	15
Dec-26 26.00	2.02	-	-	-	16.20	-0.49	-	18
Jun-27 15.50	0.17	-	-	-	24.20	-0.04	-	5
Dec-27 25.00	2.36	-	-	-	15.55	-0.47	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.57	-	-	-	27.94	1.00	-	20
Sep-25 28.00	0.03	-	-	-	14.04	0.08	-	5
Dec-25 23.00	3.86	-	-	-	21.83	0.89	-	20
Dec-25 29.00	0.24	-	-	-	15.76	0.19	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	20.17	-	-	10
Sep-25 26.00	0.21	-	-	-	16.29	-0.29	-	20
Dec-25 26.00	0.73	-	-	-	17.72	-0.37	-	20
Jun-26 22.00	0.40	-	-	-	20.89	-0.14	-	1

	Previous Close	11.00		26/08/25
	FCC Close	10.94		26/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.09	-	-	-	23.33	-0.23	-	4
Sep-25 11.50	0.61	-	-	-	20.64	-0.82	-	1
Oct-25 10.50	0.21	-	-	-	24.87	-0.31	-	4
Dec-25 11.00	0.59	-	-	-	23.74	-0.48	-	2
Mar-27 9.50	0.87	-	-	-	26.96	-0.32	-	257
Mar-27 10.00	1.10	-	-	-	26.80	-0.38	-	250
Mar-27 10.50	1.36	-	-	-	26.63	-0.44	-	482
Mar-27 11.00	1.64	-	-	-	26.44	-0.50	-	224
Jun-27 12.00	2.36	-	-	-	26.11	-0.59	-	417

	Previous Close	14.58		26/08/25
	FCC INM Close	14.46		26/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.24	-	-	-	30.05	-0.32	-	11
Mar-26 12.50	0.45	-	-	-	30.23	-0.21	-	205

	Previous Close	47.19		26/08/25
	FERROVIAL Close	46.78		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	11.83	-	-	-	25.37	1.00	-	25
Sep-25 38.00	8.83	-	-	-	23.62	1.00	-	25
Sep-25 39.00	7.83	-	-	-	23.04	1.00	-	25
Sep-25 40.00	6.83	-	-	-	22.45	1.00	-	25
Sep-25 44.00	2.97	-	-	-	20.11	0.89	-	1,500
Sep-25 45.00	2.12	-	-	-	19.53	0.79	-	250
Sep-25 46.00	1.39	-	-	-	18.95	0.65	-	1
Sep-25 47.00	0.82	-	-	-	18.47	0.48	-	10
Sep-25 48.00	0.43	-	-	-	18.39	0.31	-	2,024
Sep-25 49.00	0.21	-	-	-	18.30	0.18	-	2
Sep-25 52.00	0.01	-	-	-	18.04	0.01	-	2
Oct-25 49.00	0.55	-	-	-	18.47	0.28	-	1
Dec-25 45.00	3.05	-	-	-	20.04	0.67	-	10
Dec-25 48.00	1.43	-	-	-	18.96	0.43	-	2
Mar-26 41.00	6.64	-	-	-	21.52	0.82	-	1
Mar-26 44.00	4.40	-	-	-	20.24	0.69	-	1
Mar-26 45.00	3.76	-	-	-	19.81	0.64	-	25
Mar-26 47.00	2.62	-	-	-	19.02	0.52	-	2,500
Jun-26 45.00	4.40	-	-	-	20.44	0.63	-	1
Jun-26 52.00	1.43	-	-	-	19.06	0.31	-	3,000
Dec-26 52.00	2.31	-	-	-	19.84	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	26.41	-	-	2
Sep-25 35.00	-	-	-	-	25.82	-	-	25
Sep-25 39.00	-	-	-	-	23.49	-	-	25
Sep-25 40.00	-	-	-	-	22.90	-	-	250
Sep-25 42.00	0.02	-	-	-	21.73	-0.02	-	2
Sep-25 43.00	0.06	-	-	-	21.15	-0.06	-	10
Sep-25 44.00	0.14	-	-	-	20.56	-0.11	-	1
Sep-25 45.00	0.30	-	-	-	19.98	-0.21	-	3
Sep-25 46.00	0.57	-	-	-	19.40	-0.35	-	1
Oct-25 41.00	0.08	-	-	-	21.94	-0.05	-	3
Dec-25 29.00	-	-	-	-	28.43	-	-	25
Dec-25 31.00	0.01	-	-	-	27.33	-	-	25
Dec-25 32.00	0.01	-	-	-	26.78	-	-	25
Dec-25 33.00	0.02	-	-	-	26.23	-0.01	-	25
Dec-25 34.00	0.03	-	-	-	25.68	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	25.13	-0.02	-	25
Dec-25 36.00	0.07	-	-	-	24.58	-0.03	-	26
Dec-25 37.00	0.10	-	-	-	24.04	-0.04	-	75
Dec-25 38.00	0.15	-	-	-	23.49	-0.05	-	25
Dec-25 39.00	0.21	-	-	-	22.94	-0.07	-	30
Dec-25 40.00	0.29	-	-	-	22.39	-0.10	-	1
Dec-25 42.00	0.56	-	-	-	21.29	-0.18	-	1
Dec-25 45.00	1.30	-	-	-	19.65	-0.35	-	25
Dec-25 47.00	2.16	-	-	-	18.65	-0.51	-	2
Mar-26 30.00	0.03	-	-	-	25.99	-0.01	-	25
Mar-26 31.00	0.04	-	-	-	25.57	-0.01	-	25
Mar-26 32.00	0.06	-	-	-	25.14	-0.02	-	25
Mar-26 33.00	0.08	-	-	-	24.71	-0.02	-	25
Mar-26 35.00	0.16	-	-	-	23.86	-0.04	-	1,500
Mar-26 36.00	0.21	-	-	-	23.43	-0.06	-	73
Mar-26 38.00	0.37	-	-	-	22.57	-0.09	-	2
Mar-26 39.00	0.50	-	-	-	22.15	-0.12	-	25
Mar-27 45.00	3.56	-	-	-	19.76	-0.39	-	25
Dec-27 35.00	1.37	-	-	-	22.09	-0.15	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	7.84	-	-	-	23.33	0.92	-	25
Dec-25 43.00	4.42	-	-	-	21.13	0.77	-	25
Dec-25 45.00	2.99	-	-	-	20.04	0.64	-	25
Mar-26 40.00	7.45	-	-	-	21.95	0.84	-	25
Mar-26 45.00	3.75	-	-	-	19.81	0.63	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	0.30	-	-	-	19.98	-0.21	-	20
Dec-25 46.00	1.67	-	-	-	19.10	-0.42	-	25

	Previous Close	24.62		26/08/25
	FLUIDRA Close	24.54		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.35	-	-	-	21.05	0.39	-	5
Dec-25 23.00	2.18	-	-	-	22.96	0.74	-	5
Mar-26 26.00	1.06	-	-	-	22.46	0.40	-	18
Mar-26 27.00	0.76	-	-	-	22.42	0.31	-	20
Mar-26 28.00	0.53	-	-	-	22.38	0.24	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.69	-	-	25

	Previous Close	12.24		26/08/25
	GRIFOLS Close	12.10		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.36	-	-	-	44.19	1.00	-	8
Sep-25 10.50	1.63	-	-	-	35.25	0.95	-	52
Sep-25 12.00	0.44	0.38	0.38	0.38	30.37	0.56	1	7
Sep-25 12.50	0.21	0.25	0.25	0.25	29.48	0.35	5	13
Sep-25 13.00	0.09	-	-	-	28.76	0.18	-	41
Sep-25 14.00	0.01	-	-	-	27.33	0.02	-	50
Oct-25 12.50	0.39	-	-	-	29.82	0.42	-	6
Oct-25 13.00	0.22	-	-	-	29.10	0.28	-	2
Oct-25 13.50	0.12	-	-	-	28.39	0.17	-	2
Oct-25 14.50	0.02	-	-	-	26.95	0.04	-	1
Oct-25 15.00	0.01	-	-	-	26.24	0.02	-	7
Nov-25 12.00	0.81	-	-	-	31.03	0.56	-	5
Dec-25 8.00	4.20	-	-	-	45.14	0.96	-	4
Dec-25 8.50	3.73	-	-	-	43.56	0.94	-	25
Dec-25 8.75	3.50	-	-	-	42.78	0.93	-	5
Dec-25 9.00	3.27	-	-	-	41.99	0.92	-	27
Dec-25 9.25	3.04	-	-	-	41.21	0.90	-	25
Dec-25 9.50	2.83	-	-	-	40.42	0.89	-	25
Dec-25 9.75	2.61	-	-	-	39.64	0.86	-	1
Dec-25 10.00	2.40	2.24	2.24	2.24	38.85	0.84	1	105
Dec-25 11.00	1.62	-	-	-	35.71	0.73	-	84
Dec-25 11.50	1.27	-	-	-	34.14	0.65	-	30
Dec-25 12.00	0.97	-	-	-	32.57	0.57	-	64
Dec-25 12.50	0.72	-	-	-	31.71	0.48	-	27
Dec-25 13.00	0.53	-	-	-	31.02	0.39	-	6
Dec-25 13.50	0.37	-	-	-	30.33	0.30	-	57
Dec-25 14.00	0.24	-	-	-	29.64	0.22	-	50
Dec-25 14.50	0.16	-	-	-	28.96	0.16	-	1
Dec-25 15.00	0.10	-	-	-	28.27	0.11	-	10
Dec-25 16.50	0.01	-	-	-	26.20	0.02	-	3
Dec-25 17.50	-	-	-	-	24.82	0.01	-	5
Dec-25 20.00	-	-	-	-	21.38	-	-	2
Mar-26 8.00	4.30	-	-	-	40.58	0.94	-	36
Mar-26 8.50	3.85	-	-	-	39.36	0.92	-	27
Mar-26 8.75	3.63	-	-	-	38.74	0.90	-	25
Mar-26 9.50	2.99	-	-	-	36.91	0.85	-	3
Mar-26 10.50	2.21	-	-	-	34.45	0.76	-	4
Mar-26 11.00	1.86	-	-	-	33.23	0.71	-	3
Mar-26 11.50	1.53	-	-	-	32.00	0.65	-	75
Mar-26 12.00	1.23	-	-	-	30.77	0.58	-	100
Mar-26 12.50	0.99	-	-	-	30.13	0.51	-	100
Mar-26 13.00	0.77	-	-	-	29.62	0.44	-	88
Mar-26 13.50	0.60	-	-	-	29.11	0.37	-	1
Mar-26 14.00	0.45	-	-	-	28.60	0.30	-	29
Mar-26 15.00	0.24	-	-	-	27.58	0.19	-	85
Jun-26 9.50	3.14	-	-	-	36.07	0.83	-	3
Jun-26 10.50	2.40	-	-	-	34.01	0.75	-	7
Jun-26 12.50	1.21	-	-	-	30.41	0.53	-	1
Jun-26 13.00	0.99	-	-	-	30.04	0.47	-	5
Jun-26 14.50	0.53	-	-	-	28.92	0.30	-	25
Jun-26 15.00	0.41	-	-	-	28.55	0.25	-	25
Sep-26 12.50	1.42	-	-	-	32.34	0.54	-	25
Dec-26 6.00	6.25	-	-	-	43.76	0.97	-	10
Dec-26 11.50	2.12	-	-	-	34.37	0.64	-	20
Dec-26 13.50	1.26	-	-	-	32.77	0.46	-	25
Dec-26 14.00	1.10	-	-	-	32.56	0.42	-	25
Dec-26 14.50	0.95	-	-	-	32.36	0.38	-	25
Dec-26 15.00	0.83	-	-	-	32.15	0.34	-	25
Dec-26 17.00	0.46	-	-	-	31.32	0.22	-	25
Dec-26 17.50	0.38	-	-	-	31.12	0.19	-	25
Mar-27 9.25	3.69	-	-	-	38.12	0.80	-	10
Dec-27 8.75	4.26	-	-	-	38.79	0.81	-	15
Dec-28 15.50	1.53	-	-	-	31.55	0.44	-	3
Dec-28 16.50	1.33	-	-	-	31.33	0.39	-	2
Dec-28 17.50	1.14	-	-	-	31.11	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	49.09	-	-	204
Sep-25 6.25	-	-	-	-	48.28	-	-	162
Sep-25 6.50	-	-	-	-	47.47	-	-	5
Sep-25 6.75	-	-	-	-	46.65	-	-	5
Sep-25 7.00	-	-	-	-	45.84	-	-	60
Sep-25 7.25	-	-	-	-	45.03	-	-	25
Sep-25 7.50	-	-	-	-	44.21	-	-	51
Sep-25 7.75	-	-	-	-	43.40	-	-	44
Sep-25 8.00	-	-	-	-	42.59	-	-	167
Sep-25 8.25	-	-	-	-	41.77	-	-	30
Sep-25 8.50	-	-	-	-	40.96	-	-	1
Sep-25 8.75	-	-	-	-	40.15	-	-	1
Sep-25 9.00	-	-	-	-	39.34	-	-	1,951
Sep-25 9.25	-	-	-	-	38.52	-	-	66
Sep-25 9.50	-	-	-	-	37.71	-0.01	-	120
Sep-25 9.75	-	-	-	-	36.90	-0.01	-	103
Sep-25 10.00	0.01	-	-	-	36.08	-0.02	-	30
Sep-25 10.50	0.02	-	-	-	34.46	-0.05	-	50
Sep-25 11.00	0.06	-	-	-	32.83	-0.12	-	53
Sep-25 11.50	0.15	0.14	0.14	0.14	31.20	-0.25	2,502	2,663
Sep-25 12.00	0.32	-	-	-	29.58	-0.44	-	30
Sep-25 12.50	0.59	-	-	-	28.69	-0.65	-	50
Sep-25 13.00	0.97	-	-	-	27.97	-0.83	-	6
Sep-25 13.50	1.42	-	-	-	27.26	-0.94	-	65
Sep-25 14.50	2.41	-	-	-	25.82	-1.00	-	1
Sep-25 18.50	6.41	-	-	-	20.09	-1.00	-	1
Oct-25 11.50	0.31	-	-	-	31.96	-0.31	-	6
Oct-25 12.00	0.49	-	-	-	30.36	-0.44	-	6
Oct-25 12.50	0.76	-	-	-	29.48	-0.59	-	12
Oct-25 13.00	1.09	-	-	-	28.76	-0.72	-	12
Nov-25 11.00	0.32	-	-	-	34.02	-0.25	-	10
Nov-25 12.00	0.66	-	-	-	30.85	-0.44	-	5
Dec-25 5.75	-	-	-	-	51.80	-	-	202
Dec-25 6.00	0.01	-	-	-	51.02	-	-	15
Dec-25 6.25	0.01	-	-	-	50.23	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	49.45	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	48.66	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	47.88	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	47.09	-0.02	-	39
Dec-25 7.50	0.03	-	-	-	46.31	-0.02	-	46
Dec-25 7.75	0.04	-	-	-	45.52	-0.03	-	60
Dec-25 8.00	0.05	-	-	-	44.74	-0.04	-	372
Dec-25 8.25	0.06	-	-	-	43.95	-0.05	-	4
Dec-25 8.50	0.08	-	-	-	43.16	-0.05	-	2,646
Dec-25 8.75	0.09	-	-	-	42.38	-0.07	-	5
Dec-25 9.00	0.12	-	-	-	41.59	-0.08	-	107
Dec-25 9.25	0.14	-	-	-	40.81	-0.10	-	61
Dec-25 9.50	0.17	-	-	-	40.02	-0.11	-	50
Dec-25 9.75	0.20	-	-	-	39.24	-0.13	-	2
Dec-25 10.00	0.24	-	-	-	38.45	-0.16	-	869
Dec-25 10.50	0.33	-	-	-	36.88	-0.21	-	15
Dec-25 11.00	0.45	-	-	-	35.31	-0.27	-	3
Dec-25 11.50	0.60	-	-	-	33.74	-0.35	-	151
Dec-25 12.00	0.79	-	-	-	32.17	-0.44	-	2
Dec-25 12.50	1.05	-	-	-	31.31	-0.53	-	80
Dec-25 13.00	1.35	-	-	-	30.62	-0.62	-	6
Dec-25 23.00	10.91	-	-	-	16.84	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	47.95	-0.01	-	21
Mar-26 6.00	0.03	-	-	-	47.34	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	44.89	-0.03	-	1
Mar-26 7.25	0.08	-	-	-	44.27	-0.04	-	25
Mar-26 7.50	0.09	-	-	-	43.66	-0.05	-	33
Mar-26 7.75	0.11	-	-	-	43.05	-0.06	-	25
Mar-26 8.00	0.14	-	-	-	42.43	-0.07	-	25
Mar-26 8.25	0.16	-	-	-	41.82	-0.08	-	300
Mar-26 8.50	0.18	-	-	-	41.21	-0.09	-	911
Mar-26 9.00	0.26	-	-	-	39.98	-0.12	-	296
Mar-26 9.25	0.29	-	-	-	39.37	-0.14	-	535
Mar-26 9.50	0.33	-	-	-	38.76	-0.16	-	1
Mar-26 9.75	0.39	-	-	-	38.14	-0.18	-	82
Mar-26 10.00	0.44	-	-	-	37.53	-0.20	-	25
Mar-26 11.00	0.71	-	-	-	35.08	-0.30	-	5
Mar-26 12.00	1.08	-	-	-	32.62	-0.43	-	10
Mar-26 18.50	6.41	-	-	-	25.86	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.69	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	45.66	-0.04	-	5
Jun-26 8.00	0.26	-	-	-	42.04	-0.10	-	10
Jun-26 8.25	0.30	-	-	-	41.53	-0.11	-	299
Jun-26 9.25	0.49	-	-	-	39.46	-0.18	-	273
Jun-26 9.50	0.54	-	-	-	38.94	-0.19	-	23
Jun-26 10.50	0.82	-	-	-	36.88	-0.28	-	597
Jun-26 11.00	0.98	-	-	-	35.84	-0.32	-	25
Jun-26 12.50	1.66	-	-	-	33.28	-0.48	-	1
Jun-26 17.00	5.01	-	-	-	29.93	-0.88	-	5
Jun-26 21.00	8.91	-	-	-	26.95	-1.00	-	9
Sep-26 7.75	0.36	-	-	-	43.43	-0.11	-	1
Dec-26 6.00	0.20	-	-	-	46.69	-0.06	-	25
Dec-26 8.50	0.66	-	-	-	42.42	-0.17	-	750
Dec-26 10.00	1.10	-	-	-	39.86	-0.26	-	1,000
Jun-27 6.00	0.33	-	-	-	46.28	-0.08	-	20
Jun-27 12.00	2.27	-	-	-	37.02	-0.40	206	206
Jun-27 12.50	2.56	-	-	-	36.77	-0.43	-	397
Jun-27 13.00	2.85	-	-	-	36.65	-0.47	-	195
Dec-27 8.25	1.05	-	-	-	42.58	-0.18	-	1
Dec-27 8.75	1.23	-	-	-	41.88	-0.21	-	3
Jun-28 6.00	0.52	-	-	-	43.86	-0.09	-	25
Jun-28 8.25	1.16	-	-	-	40.95	-0.19	-	2
Dec-28 6.50	0.73	-	-	-	41.81	-0.12	-	25
Dec-28 7.00	0.87	-	-	-	41.21	-0.14	-	1
Dec-28 8.00	1.19	-	-	-	40.00	-0.18	-	4
Jun-29 8.50	1.41	-	-	-	38.04	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.28	-	-	-	34.14	0.65	-	30
Jun-26 11.50	1.68	-	-	-	31.94	0.62	-	55
Dec-26 11.50	2.10	-	-	-	34.37	0.61	-	65
Jun-27 11.50	2.38	-	-	-	34.72	0.61	-	50
Dec-27 11.50	2.61	-	-	-	34.93	0.61	-	30
Jun-28 11.50	2.73	-	-	-	33.87	0.61	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.84	-	-	130
Sep-25 7.75	-	-	-	-	43.40	-	-	100

	Previous Close	4.51		26/08/25
	IAG Close	4.55		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.65	-	-	-	40.55	1.00	-	10
Sep-25 3.00	1.55	-	-	-	35.23	1.00	-	6
Sep-25 3.10	1.45	-	-	-	34.74	1.00	-	3
Sep-25 3.20	1.35	-	-	-	34.26	1.00	-	15
Sep-25 3.50	1.05	-	-	-	32.81	1.00	-	1
Sep-25 3.60	0.95	-	-	-	32.32	1.00	-	26
Sep-25 3.80	0.75	-	-	-	31.36	0.99	-	3
Sep-25 3.90	0.65	-	-	-	30.87	0.98	-	11
Sep-25 4.00	0.56	-	-	-	30.39	0.95	-	42
Sep-25 4.10	0.46	-	-	-	29.90	0.92	-	36
Sep-25 4.20	0.38	-	-	-	29.42	0.86	-	27
Sep-25 4.30	0.29	-	-	-	28.94	0.79	-	2
Sep-25 4.40	0.22	-	-	-	28.45	0.69	-	25
Sep-25 4.50	0.16	-	-	-	27.97	0.58	-	18
Sep-25 4.60	0.11	-	-	-	27.69	0.45	-	27
Sep-25 4.70	0.07	-	-	-	27.59	0.34	-	1
Sep-25 4.90	0.03	-	-	-	27.39	0.16	-	1
Oct-25 4.40	0.29	-	-	-	30.24	0.64	-	2
Oct-25 4.60	0.18	-	-	-	29.54	0.49	-	15
Oct-25 4.80	0.11	-	-	-	29.37	0.34	-	10
Dec-25 0.95	3.60	-	-	-	47.73	1.00	-	1
Dec-25 1.30	3.25	-	-	-	46.19	1.00	-	2
Dec-25 2.50	2.06	-	-	-	40.91	1.00	-	1
Dec-25 2.90	1.66	-	-	-	39.15	0.99	-	10
Dec-25 3.00	1.57	-	-	-	38.71	0.98	-	217
Dec-25 3.10	1.47	-	-	-	38.27	0.98	-	22
Dec-25 3.30	1.28	-	-	-	37.39	0.96	-	6
Dec-25 3.40	1.19	-	-	-	36.95	0.94	-	55
Dec-25 3.50	1.09	-	-	-	36.51	0.93	-	4
Dec-25 3.60	1.00	-	-	-	36.07	0.91	-	25
Dec-25 3.80	0.83	-	-	-	35.19	0.86	-	25
Dec-25 3.90	0.75	-	-	-	34.75	0.82	-	6
Dec-25 4.00	0.68	-	-	-	34.31	0.79	-	10
Dec-25 4.10	0.60	-	-	-	33.87	0.75	-	8
Dec-25 4.20	0.53	-	-	-	33.43	0.71	-	10
Dec-25 4.30	0.47	-	-	-	32.99	0.66	-	7
Dec-25 4.40	0.41	-	-	-	32.55	0.62	-	32
Dec-25 4.50	0.35	-	-	-	32.11	0.57	-	22
Dec-25 4.60	0.30	-	-	-	31.85	0.52	-	5
Dec-25 5.00	0.16	-	-	-	31.44	0.33	-	503
Mar-26 2.90	1.68	-	-	-	38.35	0.96	-	4
Mar-26 3.00	1.58	-	-	-	37.99	0.95	-	4
Mar-26 3.10	1.49	-	-	-	37.62	0.94	-	3
Mar-26 3.50	1.15	-	-	-	36.15	0.87	-	2
Mar-26 3.90	0.84	-	-	-	34.69	0.77	-	2
Mar-26 4.00	0.77	-	-	-	34.32	0.74	-	2
Mar-26 4.20	0.64	-	-	-	33.59	0.67	-	1
Mar-26 4.30	0.58	-	-	-	33.22	0.64	-	4
Mar-26 4.40	0.52	-	-	-	32.85	0.61	-	6
Mar-26 4.50	0.47	-	-	-	32.49	0.57	-	200
Jun-26 2.20	2.36	-	-	-	39.51	0.99	-	25
Jun-26 3.00	1.62	-	-	-	37.22	0.92	-	1
Jun-26 3.80	0.99	-	-	-	34.93	0.77	-	4
Jun-26 4.00	0.86	-	-	-	34.36	0.72	-	2
Jun-26 4.10	0.79	-	-	-	34.07	0.70	-	5
Jun-26 4.20	0.74	-	-	-	33.79	0.67	-	10
Jun-26 4.30	0.68	-	-	-	33.50	0.64	-	4
Jun-26 4.40	0.63	-	-	-	33.21	0.61	-	4
Jun-26 4.50	0.57	-	-	-	32.93	0.58	-	20
Sep-26 2.30	2.26	-	-	-	38.32	0.99	-	1
Sep-26 2.60	1.98	-	-	-	37.69	0.96	-	10
Sep-26 3.00	1.63	-	-	-	36.84	0.91	-	1
Sep-26 3.80	1.03	-	-	-	35.13	0.76	-	5
Sep-26 4.00	0.90	-	-	-	34.71	0.71	-	5
Sep-26 4.90	0.46	-	-	-	32.87	0.48	-	10
Dec-26 2.90	1.73	-	-	-	36.18	0.92	-	3
Dec-26 3.00	1.64	-	-	-	36.00	0.90	-	14
Dec-26 3.50	1.26	-	-	-	35.12	0.82	-	1
Dec-26 5.00	0.48	-	-	-	32.35	0.47	-	500
Jun-27 2.00	2.56	-	-	-	35.39	1.00	-	2
Jun-27 2.20	2.36	-	-	-	35.14	0.98	-	25
Jun-27 2.30	2.27	-	-	-	35.02	0.98	-	25
Jun-27 2.40	2.18	-	-	-	34.89	0.97	-	25
Dec-27 2.00	2.55	-	-	-	34.39	1.00	-	25
Dec-27 2.10	2.46	-	-	-	34.29	0.99	-	25
Dec-27 2.20	2.36	-	-	-	34.20	0.99	-	25
Dec-27 2.30	2.27	-	-	-	34.10	0.98	-	25
Dec-27 2.40	2.18	-	-	-	34.01	0.97	-	25
Dec-27 3.70	1.22	-	-	-	32.77	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	43.66	-	-	70
Sep-25 1.80	-	-	-	-	43.18	-	-	50
Sep-25 1.90	-	-	-	-	42.69	-	-	18
Sep-25 2.00	-	-	-	-	42.21	-	-	26
Sep-25 2.10	-	-	-	-	41.72	-	-	206
Sep-25 2.30	-	-	-	-	40.76	-	-	6
Sep-25 2.50	-	-	-	-	39.79	-	-	100
Sep-25 2.60	-	-	-	-	39.30	-	-	8
Sep-25 2.70	-	-	-	-	38.82	-	-	1
Sep-25 2.80	-	-	-	-	38.34	-	-	1
Sep-25 2.90	-	-	-	-	37.85	-	-	23
Sep-25 3.00	-	-	-	-	37.37	-	-	104
Sep-25 3.10	-	-	-	-	36.88	-	-	50
Sep-25 3.40	-	-	-	-	35.43	-	-	27
Sep-25 3.50	-	-	-	-	34.95	-	-	91
Sep-25 3.80	-	-	-	-	33.50	-0.02	-	21
Sep-25 3.90	-	-	-	-	33.01	-0.03	-	16
Sep-25 4.00	0.01	-	-	-	32.53	-0.06	-	10
Sep-25 4.10	0.02	-	-	-	32.04	-0.10	-	4
Sep-25 4.20	0.03	-	-	-	31.56	-0.15	-	5
Sep-25 4.30	0.05	-	-	-	31.08	-0.23	-	8
Sep-25 4.40	0.08	-	-	-	30.59	-0.32	-	10
Sep-25 4.50	0.12	-	-	-	30.11	-0.43	-	20
Sep-25 4.60	0.17	-	-	-	29.83	-0.54	-	6
Dec-25 1.70	-	-	-	-	42.70	-	-	64
Dec-25 1.80	-	-	-	-	42.26	-	-	53
Dec-25 2.00	-	-	-	-	41.38	-	-	75
Dec-25 2.20	-	-	-	-	40.50	-	-	40
Dec-25 2.70	-	-	-	-	38.30	-0.01	-	500
Dec-25 3.00	0.01	-	-	-	36.98	-0.02	-	190
Dec-25 3.10	0.01	-	-	-	36.54	-0.03	-	2
Dec-25 3.30	0.02	-	-	-	35.66	-0.05	-	215
Dec-25 3.40	0.02	-	-	-	35.22	-0.06	-	133
Dec-25 3.50	0.03	-	-	-	34.78	-0.08	-	199
Dec-25 3.60	0.04	-	-	-	34.34	-0.10	-	112
Dec-25 3.70	0.06	-	-	-	33.90	-0.12	-	31
Dec-25 3.80	0.07	-	-	-	33.46	-0.15	-	40
Dec-25 3.90	0.09	-	-	-	33.02	-0.18	-	35
Dec-25 4.00	0.11	-	-	-	32.58	-0.22	-	76
Dec-25 4.10	0.14	-	-	-	32.14	-0.26	-	22
Dec-25 4.20	0.17	-	-	-	31.70	-0.30	-	28
Dec-25 4.30	0.21	-	-	-	31.26	-0.35	-	4
Dec-25 4.40	0.25	-	-	-	30.82	-0.40	-	100
Dec-25 4.50	0.29	-	-	-	30.38	-0.45	-	14
Dec-25 4.60	0.34	-	-	-	30.12	-0.50	-	2
Dec-25 5.00	0.60	-	-	-	29.71	-0.69	-	4
Dec-25 5.25	0.80	-	-	-	29.46	-0.79	-	2
Mar-26 2.00	-	-	-	-	40.50	-	-	60
Mar-26 2.10	-	-	-	-	40.14	-	-	4
Mar-26 2.30	-	-	-	-	39.40	-0.01	-	30
Mar-26 2.90	0.02	-	-	-	37.20	-0.04	-	2
Mar-26 3.00	0.03	-	-	-	36.84	-0.05	-	23
Mar-26 3.10	0.04	-	-	-	36.47	-0.06	-	53
Mar-26 3.30	0.06	-	-	-	35.74	-0.09	-	50
Mar-26 3.40	0.07	-	-	-	35.37	-0.11	-	40
Mar-26 3.50	0.09	-	-	-	35.00	-0.13	-	41
Mar-26 3.80	0.15	-	-	-	33.90	-0.20	-	11
Mar-26 3.90	0.17	-	-	-	33.54	-0.23	-	7
Mar-26 4.00	0.20	-	-	-	33.17	-0.26	-	2
Mar-26 4.10	0.24	-	-	-	32.80	-0.29	-	4
Mar-26 4.20	0.27	-	-	-	32.44	-0.33	-	2
Mar-26 4.30	0.31	-	-	-	32.07	-0.36	-	4
Mar-26 4.40	0.35	-	-	-	31.70	-0.40	-	2
Jun-26 2.70	0.03	-	-	-	36.28	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.99	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.71	-0.06	-	5
Jun-26 3.20	0.08	-	-	-	34.85	-0.10	-	40
Jun-26 3.30	0.09	-	-	-	34.56	-0.12	-	40
Jun-26 3.40	0.11	-	-	-	34.28	-0.13	-	50
Jun-26 3.80	0.20	-	-	-	33.13	-0.22	-	24
Jun-26 4.00	0.27	-	-	-	32.56	-0.28	-	1
Jun-26 4.20	0.34	-	-	-	31.99	-0.33	-	4
Jun-26 4.30	0.38	-	-	-	31.70	-0.36	-	4
Jun-26 5.25	0.93	-	-	-	29.71	-0.66	-	2
Sep-26 2.50	0.03	-	-	-	36.36	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	34.87	-0.13	-	50
Sep-26 3.30	0.14	-	-	-	34.66	-0.14	-	15
Sep-26 3.50	0.19	-	-	-	34.23	-0.18	-	15
Sep-26 4.00	0.35	-	-	-	33.17	-0.30	-	1
Dec-26 2.60	0.05	-	-	-	35.44	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.09	-0.08	-	20
Dec-26 2.90	0.10	-	-	-	34.92	-0.10	-	20
Dec-26 3.30	0.18	-	-	-	34.21	-0.16	-	20
Dec-26 3.50	0.23	-	-	-	33.86	-0.20	-	5
Dec-26 4.00	0.41	-	-	-	32.98	-0.31	-	1
Dec-26 4.50	0.64	-	-	-	32.10	-0.43	-	1
Mar-27 3.20	0.18	-	-	-	33.99	-0.15	-	40
Mar-27 3.70	0.34	-	-	-	33.26	-0.25	-	20
Mar-27 4.10	0.50	-	-	-	32.67	-0.33	-	100
Dec-27 4.00	0.59	-	-	-	32.65	-0.32	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.22	-	-	-	46.19	0.99	-	2
Dec-25 1.60	2.92	-	-	-	44.87	0.99	-	2
Dec-29 3.40	1.63	-	-	-	39.52	0.70	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.12	-	-	-	30.11	-0.43	-	5

	Previous Close	16.37		26/08/25
	IBERDROLA Close	16.18		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 16.50	0.06	-	-	-	16.39	0.25	-	15
Sep-25 15.00	1.22	-	-	-	19.42	0.94	-	5
Sep-25 15.50	0.77	-	-	-	18.15	0.83	-	23
Sep-25 16.00	0.39	-	-	-	16.89	0.62	-	5,298
Sep-25 16.50	0.15	-	-	-	16.27	0.34	-	31,153
Sep-25 17.00	0.04	-	-	-	16.02	0.13	-	53
Oct-25 16.50	0.28	0.27	0.27	0.27	16.38	0.41	5	6
Nov-25 16.00	0.65	-	-	-	16.05	0.59	-	1
Nov-25 17.00	0.21	-	-	-	15.23	0.29	-	1
Dec-25 8.25	7.98	-	-	-	32.75	1.00	-	1
Dec-25 10.00	6.24	-	-	-	29.00	1.00	-	20
Dec-25 11.00	5.25	-	-	-	26.86	1.00	-	2
Dec-25 14.00	2.34	-	-	-	20.43	0.91	-	6
Dec-25 14.50	1.90	-	-	-	19.36	0.87	-	17,000
Dec-25 15.00	1.47	-	-	-	18.29	0.80	-	5,001
Dec-25 15.50	1.08	1.12	1.12	1.12	17.22	0.71	5	6,513
Dec-25 16.00	0.74	-	-	-	16.15	0.59	-	44,772
Dec-25 16.50	0.47	-	-	-	15.61	0.46	-	850
Dec-25 17.00	0.28	-	-	-	15.37	0.32	-	1,513
Dec-25 17.50	0.16	0.17	0.17	0.17	15.13	0.21	1	158
Mar-26 8.75	7.49	-	-	-	29.10	1.00	-	10
Mar-26 9.00	7.24	-	-	-	28.68	1.00	-	12
Mar-26 9.25	6.99	-	-	-	28.26	1.00	-	15
Mar-26 10.00	6.25	-	-	-	27.01	1.00	-	1
Mar-26 10.50	5.76	-	-	-	26.18	1.00	-	10
Mar-26 13.50	2.87	-	-	-	21.17	0.91	-	10
Mar-26 14.00	2.42	2.40	2.40	2.40	20.34	0.88	2	2
Mar-26 15.00	1.60	-	-	-	18.67	0.75	-	2
Mar-26 15.50	1.24	-	-	-	17.83	0.67	-	2,955
Mar-26 16.00	0.91	-	-	-	17.00	0.58	-	150
Mar-26 16.50	0.65	-	-	-	16.55	0.47	-	432
Mar-26 17.00	0.46	-	-	-	16.31	0.37	-	671
Mar-26 17.50	0.31	-	-	-	16.07	0.28	-	100
Mar-26 18.50	0.12	-	-	-	15.60	0.14	-	10
Jun-26 9.00	7.24	-	-	-	27.36	1.00	-	1
Jun-26 13.00	3.39	-	-	-	21.84	0.91	-	1
Jun-26 13.50	2.95	-	-	-	21.15	0.87	-	2
Jun-26 14.00	2.53	-	-	-	20.46	0.83	-	1,530
Jun-26 14.50	2.13	-	-	-	19.77	0.77	-	31
Jun-26 15.00	1.77	-	-	-	19.08	0.71	-	7,005
Jun-26 15.50	1.43	-	-	-	18.39	0.64	-	5
Jun-26 16.00	1.12	-	-	-	17.70	0.57	-	2
Jun-26 16.50	0.87	-	-	-	17.32	0.49	-	1,007
Jun-26 17.00	0.67	-	-	-	17.11	0.41	-	757
Jun-26 17.50	0.50	-	-	-	16.91	0.33	-	50
Jun-26 18.00	0.37	-	-	-	16.70	0.27	-	100
Jun-26 18.50	0.26	-	-	-	16.49	0.21	-	100
Jun-26 19.00	0.18	-	-	-	16.29	0.16	-	12
Sep-26 13.50	2.98	-	-	-	21.44	0.86	-	10
Sep-26 14.00	2.57	-	-	-	20.83	0.81	-	25
Sep-26 14.50	2.19	-	-	-	20.22	0.76	-	50
Sep-26 15.00	1.83	-	-	-	19.61	0.70	-	25
Sep-26 15.50	1.50	-	-	-	19.01	0.63	-	28
Sep-26 16.50	0.96	-	-	-	18.06	0.49	-	2
Sep-26 17.50	0.59	-	-	-	17.69	0.35	-	6
Dec-26 13.00	3.47	-	-	-	22.45	0.87	-	8
Dec-26 13.50	3.05	-	-	-	21.89	0.83	-	1
Dec-26 14.00	2.67	-	-	-	21.32	0.79	-	10,009
Dec-26 14.50	2.29	-	-	-	20.75	0.74	-	2
Dec-26 15.00	1.96	-	-	-	20.19	0.68	-	8,029
Dec-26 15.50	1.64	-	-	-	19.62	0.62	-	175
Dec-26 16.00	1.36	-	-	-	19.05	0.56	-	21,649
Dec-26 16.50	1.11	-	-	-	18.74	0.49	-	150
Dec-26 17.00	0.92	-	-	-	18.58	0.43	-	1
Dec-26 17.50	0.74	-	-	-	18.41	0.37	-	2
Dec-26 19.00	0.38	-	-	-	17.92	0.23	-	1
Mar-27 12.00	4.36	-	-	-	23.70	0.93	-	5
Mar-27 16.00	1.46	-	-	-	19.58	0.56	-	10
Mar-27 18.00	0.71	-	-	-	18.79	0.34	-	11
Jun-27 17.00	1.18	-	-	-	19.58	0.45	-	100
Jun-27 17.50	1.00	-	-	-	19.44	0.41	-	100
Sep-27 16.50	1.42	-	-	-	20.08	0.51	-	100
Sep-27 17.00	1.24	-	-	-	19.95	0.46	-	100
Sep-27 17.50	1.05	-	-	-	19.82	0.41	-	100
Dec-27 10.00	6.26	-	-	-	25.66	0.99	-	30
Dec-27 12.00	4.43	-	-	-	23.97	0.90	-	4
Dec-27 13.00	3.63	-	-	-	23.13	0.82	-	66,565
Dec-27 14.50	2.59	-	-	-	21.86	0.69	-	20,000
Dec-27 16.00	1.75	-	-	-	20.59	0.55	-	1
Dec-28 16.00	2.11	-	-	-	22.09	0.56	-	5,000
Dec-29 15.00	2.84	-	-	-	23.58	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	35.62	-	-	1
Sep-25 9.25	-	-	-	-	34.35	-	-	1
Sep-25 10.00	-	-	-	-	32.45	-	-	5
Sep-25 10.50	-	-	-	-	31.18	-	-	15
Sep-25 11.00	-	-	-	-	29.92	-	-	11
Sep-25 12.00	-	-	-	-	27.38	-	-	4
Sep-25 12.50	-	-	-	-	26.12	-	-	202
Sep-25 13.00	-	-	-	-	24.85	-	-	5,053
Sep-25 13.50	-	-	-	-	23.58	-	-	13
Sep-25 14.00	-	-	-	-	22.31	-	-	20,066
Sep-25 14.50	0.01	-	-	-	21.05	-0.02	-	42,559
Sep-25 15.00	0.02	-	-	-	19.78	-0.06	-	15,163
Sep-25 15.50	0.07	-	-	-	18.51	-0.17	-	47,526
Sep-25 16.00	0.20	-	-	-	17.25	-0.38	-	75,005
Sep-25 16.50	0.46	-	-	-	16.63	-0.66	-	24,758
Sep-25 17.00	0.85	-	-	-	16.38	-0.88	-	5
Oct-25 14.50	0.03	-	-	-	19.71	-0.06	-	2
Oct-25 15.00	0.07	-	-	-	18.53	-0.13	-	7
Oct-25 16.00	0.30	-	-	-	16.18	-0.40	-	4
Oct-25 16.50	0.54	0.45	0.45	0.45	15.61	-0.61	1	1
Dec-25 7.75	-	-	-	-	32.88	-	-	1,700
Dec-25 9.00	-	-	-	-	30.20	-	-	4
Dec-25 9.25	-	-	-	-	29.67	-	-	2
Dec-25 10.00	-	-	-	-	28.06	-	-	4,000
Dec-25 10.50	-	-	-	-	26.99	-	-	150
Dec-25 11.00	-	-	-	-	25.92	-	-	307
Dec-25 11.50	-	-	-	-	24.85	-0.01	-	151
Dec-25 12.00	0.01	-	-	-	23.78	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	22.70	-0.02	-	5,043
Dec-25 13.00	0.02	-	-	-	21.63	-0.03	-	2,758
Dec-25 13.50	0.04	-	-	-	20.56	-0.05	-	12,041
Dec-25 14.00	0.07	-	-	-	19.49	-0.08	-	316
Dec-25 14.50	0.11	-	-	-	18.42	-0.12	-	14,853
Dec-25 15.00	0.17	-	-	-	17.35	-0.19	-	21,065
Dec-25 15.50	0.28	-	-	-	16.28	-0.29	-	41,360
Dec-25 16.00	0.43	-	-	-	15.21	-0.41	-	22,544
Dec-25 16.50	0.67	-	-	-	14.67	-0.56	-	15
Dec-25 17.00	0.99	-	-	-	14.43	-0.71	-	3
Mar-26 11.50	0.02	-	-	-	23.27	-0.02	-	3
Mar-26 12.50	0.06	-	-	-	21.60	-0.05	-	32
Mar-26 13.00	0.09	-	-	-	20.77	-0.07	-	54
Mar-26 13.50	0.13	-	-	-	19.93	-0.11	-	645
Mar-26 14.00	0.19	-	-	-	19.10	-0.15	-	60
Mar-26 14.50	0.27	-	-	-	18.26	-0.20	-	156
Mar-26 15.00	0.38	-	-	-	17.43	-0.27	-	150
Mar-26 15.50	0.52	-	-	-	16.59	-0.36	-	15
Mar-26 16.00	0.71	-	-	-	15.76	-0.46	-	151
Mar-26 16.50	0.96	-	-	-	15.31	-0.57	-	2
Mar-26 17.50	1.65	-	-	-	14.83	-0.77	-	1
Mar-26 20.00	3.92	-	-	-	13.65	-0.99	-	1
Mar-26 21.00	4.90	-	-	-	13.18	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	26.18	-	-	1,500
Jun-26 10.00	0.02	-	-	-	24.80	-0.01	-	25
Jun-26 12.00	0.08	-	-	-	22.04	-0.05	-	1
Jun-26 13.00	0.16	-	-	-	20.66	-0.10	-	7,129
Jun-26 13.50	0.22	-	-	-	19.97	-0.14	-	231
Jun-26 14.00	0.30	-	-	-	19.28	-0.18	-	1
Jun-26 14.50	0.40	-	-	-	18.59	-0.23	-	10
Jun-26 15.00	0.53	-	-	-	17.90	-0.30	-	13,004
Jun-26 15.50	0.69	-	-	-	17.21	-0.37	-	60
Sep-26 9.75	0.04	-	-	-	25.14	-0.02	-	25
Sep-26 13.50	0.40	-	-	-	20.58	-0.20	-	4
Dec-26 9.00	0.03	-	-	-	25.17	-0.02	-	2,000
Dec-26 9.50	0.04	-	-	-	24.60	-0.02	-	2
Dec-26 9.75	0.05	-	-	-	24.32	-0.03	-	25
Dec-26 10.50	0.09	-	-	-	23.47	-0.05	-	502
Dec-26 11.00	0.12	-	-	-	22.90	-0.06	-	1,348
Dec-26 11.50	0.16	-	-	-	22.33	-0.08	-	25
Dec-26 12.00	0.22	-	-	-	21.77	-0.11	-	150
Dec-26 13.00	0.37	-	-	-	20.63	-0.17	-	21
Dec-26 13.50	0.46	-	-	-	20.07	-0.21	-	10,000
Dec-26 14.00	0.59	-	-	-	19.50	-0.25	-	15,000
Dec-26 16.00	1.31	-	-	-	17.23	-0.49	-	21,750
Dec-26 16.50	1.57	-	-	-	16.92	-0.55	-	250
Dec-26 21.00	5.19	-	-	-	15.44	-0.95	-	1
Mar-27 10.50	0.12	-	-	-	22.71	-0.06	-	1
Mar-27 14.00	0.70	-	-	-	19.11	-0.27	-	1
Dec-27 9.50	0.14	-	-	-	22.73	-0.06	-	2,000
Dec-27 10.00	0.18	-	-	-	22.31	-0.07	-	5
Dec-27 11.50	0.38	-	-	-	21.04	-0.14	-	1,800
Dec-27 12.00	0.48	-	-	-	20.62	-0.17	-	30,000
Dec-27 13.00	0.70	-	-	-	19.78	-0.23	-	35,000
Dec-27 14.50	1.18	-	-	-	18.51	-0.35	-	20,000
Dec-28 15.00	1.71	-	-	-	17.73	-0.42	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.00	7.19	-	-	-	34.62	1.00	-	2
Sep-25 13.00	3.20	-	-	-	24.49	1.00	-	552
Sep-25 13.50	2.70	-	-	-	23.22	1.00	-	200
Sep-25 14.00	2.20	-	-	-	21.95	0.99	-	20
Sep-25 15.00	1.22	-	-	-	19.42	0.94	-	150
Sep-25 16.00	0.39	-	-	-	16.89	0.62	-	2
Oct-25 17.00	0.13	-	-	-	16.14	0.23	-	4
Dec-25 9.00	7.24	-	-	-	31.14	0.99	-	20
Dec-25 13.50	2.81	-	-	-	21.50	0.94	-	50
Dec-25 14.00	2.34	-	-	-	20.43	0.91	-	6
Dec-25 15.00	1.47	-	-	-	18.29	0.80	-	250
Dec-25 15.50	1.08	-	-	-	17.22	0.71	-	1
Dec-25 16.50	0.47	-	-	-	15.61	0.45	-	2
Dec-25 17.50	0.16	-	-	-	15.13	0.21	-	1
Mar-26 16.00	0.88	-	-	-	17.00	0.54	-	5
Mar-26 17.00	0.44	-	-	-	16.31	0.35	-	150
Jun-26 13.50	2.91	-	-	-	21.15	0.84	-	2
Jun-26 14.00	2.50	-	-	-	20.46	0.80	-	2
Mar-27 17.50	0.82	-	-	-	18.95	0.36	-	2
Dec-27 12.00	4.09	-	-	-	23.97	0.78	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	24.85	-	-	30
Sep-25 13.50	-	-	-	-	23.58	-	-	201
Sep-25 15.50	0.07	-	-	-	18.51	-0.17	-	40
Oct-25 15.00	0.07	-	-	-	18.53	-0.12	-	1
Dec-25 14.00	0.06	-	-	-	19.49	-0.08	-	1
Dec-25 15.50	0.27	-	-	-	16.28	-0.28	-	200
Dec-27 12.00	0.46	-	-	-	20.62	-0.15	-	2,000

	Previous Close	43.63		26/08/25
	INDITEX Close	43.46		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	2.49	-	-	-	28.92	0.75	-	25
Sep-25 42.50	1.81	-	-	-	28.05	0.64	-	25
Sep-25 43.46	1.24	-	-	-	27.17	0.52	-	27
Sep-25 44.43	0.80	-	-	-	26.69	0.39	-	194
Sep-25 45.39	0.49	-	-	-	26.21	0.28	-	798
Sep-25 46.36	0.27	0.28	0.28	0.28	25.72	0.18	1	957
Sep-25 47.33	0.14	-	-	-	25.24	0.10	-	368
Sep-25 48.29	0.06	-	-	-	24.76	0.05	-	39
Sep-25 50.23	0.01	-	-	-	23.79	0.01	-	210
Sep-25 52.15	-	-	-	-	22.84	-	-	136
Sep-25 54.09	-	-	-	-	21.87	-	-	156
Sep-25 56.02	-	-	-	-	20.91	-	-	175
Sep-25 57.95	-	-	-	-	19.95	-	-	107
Sep-25 59.88	-	-	-	-	18.98	-	-	251
Sep-25 61.82	-	-	-	-	18.02	-	-	150
Sep-25 63.75	-	-	-	-	17.05	-	-	150
Oct-25 40.57	3.55	-	-	-	25.44	0.78	-	1
Oct-25 43.46	1.57	-	-	-	23.05	0.53	-	1
Oct-25 45.39	0.76	-	-	-	22.19	0.33	-	159
Dec-25 33.81	9.91	-	-	-	30.82	0.95	-	1
Dec-25 38.64	5.63	-	-	-	27.15	0.81	-	1
Dec-25 40.57	4.15	-	-	-	25.68	0.72	-	25
Dec-25 41.54	3.45	-	-	-	24.95	0.66	-	27
Dec-25 42.50	2.85	-	-	-	24.22	0.60	-	27
Dec-25 43.46	2.29	-	-	-	23.49	0.53	-	25
Dec-25 44.43	1.83	-	-	-	23.12	0.46	-	1
Dec-25 45.39	1.44	-	-	-	22.75	0.39	-	65
Dec-25 46.36	1.08	-	-	-	22.38	0.33	-	26
Dec-25 47.33	0.82	-	-	-	22.01	0.27	-	280
Dec-25 48.29	0.60	-	-	-	21.64	0.21	-	137
Dec-25 50.23	0.29	-	-	-	20.89	0.12	-	761
Dec-25 52.15	0.12	-	-	-	20.16	0.06	-	233
Dec-25 54.09	0.04	-	-	-	19.41	0.02	-	138
Dec-25 56.02	0.01	-	-	-	18.67	0.01	-	104
Dec-25 57.95	-	-	-	-	17.93	-	-	160
Dec-25 59.88	-	-	-	-	17.19	-	-	301
Dec-25 61.82	-	-	-	-	16.45	-	-	287
Dec-25 65.68	-	-	-	-	14.97	-	-	151
Dec-25 67.61	-	-	-	-	14.23	-	-	151
Dec-25 69.54	-	-	-	-	13.49	-	-	150
Dec-25 71.47	-	-	-	-	12.75	-	-	150
Mar-26 37.18	7.52	-	-	-	28.32	0.80	-	1
Mar-26 39.14	6.01	-	-	-	26.81	0.74	-	26
Mar-26 41.09	4.61	-	-	-	25.30	0.66	-	1
Mar-26 42.07	3.99	-	-	-	24.54	0.61	-	2
Mar-26 45.99	2.01	-	-	-	22.59	0.41	-	36
Mar-26 47.95	1.33	-	-	-	21.91	0.31	-	29
Mar-26 48.93	1.07	-	-	-	21.57	0.27	-	35
Mar-26 50.88	0.65	-	-	-	20.90	0.19	-	110
Mar-26 52.84	0.37	-	-	-	20.22	0.12	-	360
Mar-26 54.79	0.19	-	-	-	19.55	0.07	-	10
Mar-26 56.75	0.09	-	-	-	18.87	0.04	-	25
Mar-26 58.71	0.04	-	-	-	18.20	0.02	-	150
Mar-26 60.67	0.01	-	-	-	17.52	0.01	-	150
Mar-26 62.62	-	-	-	-	16.85	-	-	150
Mar-26 64.58	-	-	-	-	16.17	-	-	300
Mar-26 66.53	-	-	-	-	15.50	-	-	150
Jun-26 33.27	11.04	-	-	-	30.60	0.88	-	302
Jun-26 34.25	10.21	-	-	-	29.95	0.86	-	25
Jun-26 40.12	5.70	-	-	-	26.03	0.69	-	25
Jun-26 42.07	4.43	-	-	-	24.73	0.61	-	25
Jun-26 43.05	3.86	-	-	-	24.07	0.57	-	27
Jun-26 44.03	3.35	-	-	-	23.61	0.52	-	26
Jun-26 46.97	2.11	-	-	-	22.64	0.39	-	25
Jun-26 50.88	1.00	-	-	-	21.35	0.23	-	27
Jun-26 56.75	0.21	-	-	-	19.42	0.07	-	47
Jun-26 62.62	0.02	-	-	-	17.48	0.01	-	25
Sep-26 41.09	5.34	-	-	-	24.32	0.64	-	25
Sep-26 42.07	4.74	-	-	-	23.90	0.60	-	50
Sep-26 44.03	3.73	-	-	-	23.17	0.52	-	50
Sep-26 45.00	3.28	-	-	-	22.95	0.49	-	25
Sep-26 45.99	2.89	-	-	-	22.72	0.45	-	75
Sep-26 46.97	2.53	-	-	-	22.49	0.41	-	50
Sep-26 47.95	2.18	-	-	-	22.27	0.37	-	50
Sep-26 48.93	1.89	-	-	-	22.04	0.33	-	25
Sep-26 50.88	1.37	-	-	-	21.59	0.27	-	25
Sep-26 52.84	0.99	-	-	-	21.14	0.21	-	25
Sep-26 54.79	0.68	-	-	-	20.69	0.16	-	25
Sep-26 60.67	0.18	-	-	-	19.34	0.05	-	25
Sep-26 62.62	0.10	-	-	-	18.89	0.03	-	25
Dec-26 30.33	13.66	-	-	-	27.96	0.92	-	2
Dec-26 31.31	12.81	-	-	-	27.57	0.91	-	2
Dec-26 36.21	8.86	-	-	-	25.61	0.79	-	3
Dec-26 39.14	6.80	-	-	-	24.44	0.70	-	1
Dec-26 40.12	6.19	-	-	-	24.05	0.67	-	52
Dec-26 41.09	5.60	-	-	-	23.67	0.64	-	25
Dec-26 45.00	3.59	-	-	-	22.51	0.49	-	145
Dec-26 46.97	2.87	-	-	-	22.24	0.42	-	26
Dec-26 47.95	2.54	-	-	-	22.10	0.39	-	25
Dec-26 48.93	2.23	-	-	-	21.96	0.36	-	100
Dec-26 50.88	1.74	-	-	-	21.70	0.30	-	50
Dec-26 52.84	1.32	-	-	-	21.43	0.24	-	25
Dec-26 54.79	0.98	-	-	-	21.16	0.19	-	25
Dec-26 56.75	0.73	-	-	-	20.89	0.15	-	50
Dec-26 58.71	0.51	-	-	-	20.61	0.11	-	630
Dec-26 62.62	0.25	-	-	-	20.07	0.06	-	150
Dec-26 64.58	0.17	-	-	-	19.80	0.05	-	150
Dec-26 68.49	0.07	-	-	-	19.26	0.02	-	1
Mar-27 39.14	7.20	-	-	-	24.44	0.69	-	1
Mar-27 64.58	0.30	-	-	-	20.19	0.07	-	300
Mar-27 66.53	0.22	-	-	-	19.95	0.05	-	300
Jun-27 39.14	7.48	-	-	-	24.83	0.69	-	151
Jun-27 44.03	4.81	-	-	-	23.18	0.54	-	1
Jun-27 45.99	3.99	-	-	-	22.88	0.48	-	25
Jun-27 50.88	2.41	-	-	-	22.13	0.34	-	25
Jun-27 60.67	0.69	-	-	-	20.63	0.13	-	5
Dec-27 40.12	7.43	-	-	-	24.46	0.65	-	1
Dec-27 43.05	5.89	-	-	-	23.54	0.58	-	1
Dec-27 44.03	5.42	-	-	-	23.31	0.55	-	25
Dec-27 47.95	3.90	-	-	-	22.65	0.45	-	25
Dec-27 52.84	2.45	-	-	-	21.83	0.32	-	25
Dec-27 54.79	1.98	-	-	-	21.50	0.28	-	25
Dec-27 62.62	0.79	-	-	-	20.18	0.14	-	75
Jun-28 42.60	6.59	-	-	-	23.74	0.59	-	25
Jun-28 43.59	6.12	-	-	-	23.50	0.57	-	25
Dec-29 44.00	7.30	-	-	-	23.70	0.58	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 40.57	-	-	-	-	21.66	-	-	2
Sep-25 w2 40.57	0.17	-	-	-	28.81	-0.12	-	2
Sep-25 w2 41.54	0.33	-	-	-	27.89	-0.21	-	84
Sep-25 29.94	-	-	-	-	40.03	-	-	173
Sep-25 34.77	0.01	-	-	-	35.62	-0.01	-	419
Sep-25 35.73	0.02	-	-	-	34.75	-0.01	-	235
Sep-25 36.70	0.03	-	-	-	33.86	-0.02	-	167
Sep-25 37.67	0.06	-	-	-	32.97	-0.04	-	22
Sep-25 38.00	0.08	-	-	-	32.67	-0.05	-	261
Sep-25 38.64	0.11	-	-	-	32.09	-0.07	-	514
Sep-25 39.60	0.20	-	-	-	31.21	-0.11	-	104
Sep-25 40.57	0.33	0.28	0.28	0.28	30.33	-0.17	1	20
Sep-25 41.54	0.53	-	-	-	29.44	-0.26	-	1,018
Sep-25 42.50	0.82	0.67	0.67	0.67	28.57	-0.36	1	1,640
Sep-25 43.46	1.21	-	-	-	27.69	-0.48	-	11
Sep-25 44.43	1.74	-	-	-	27.21	-0.61	-	855
Sep-25 45.39	2.39	-	-	-	26.73	-0.72	-	158
Sep-25 46.36	3.14	-	-	-	26.24	-0.82	-	5
Sep-25 50.23	6.77	-	-	-	24.31	-1.00	-	102
Oct-25 34.77	0.04	-	-	-	29.93	-0.02	-	100
Oct-25 35.73	0.06	-	-	-	29.13	-0.03	-	4
Oct-25 37.67	0.16	-	-	-	27.53	-0.07	-	517
Oct-25 38.00	0.18	-	-	-	27.25	-0.08	-	1
Oct-25 38.64	0.24	-	-	-	26.72	-0.11	-	1
Oct-25 39.60	0.36	-	-	-	25.93	-0.15	-	1
Oct-25 40.57	0.53	-	-	-	25.12	-0.21	-	1
Oct-25 41.54	0.76	-	-	-	24.32	-0.29	-	1
Oct-25 42.50	1.06	-	-	-	23.53	-0.37	-	1
Oct-25 43.46	1.44	-	-	-	22.73	-0.47	-	1
Nov-25 33.81	0.09	-	-	-	29.02	-0.03	-	5
Dec-25 18.36	-	-	-	-	40.81	-	-	1
Dec-25 21.25	-	-	-	-	38.61	-	-	2
Dec-25 26.07	0.01	-	-	-	34.95	-	-	3
Dec-25 27.04	0.01	-	-	-	34.22	-0.01	-	150
Dec-25 28.02	0.02	-	-	-	33.47	-0.01	-	160
Dec-25 28.98	0.03	-	-	-	32.74	-0.01	-	26
Dec-25 29.94	0.04	-	-	-	32.02	-0.02	-	125
Dec-25 30.91	0.07	-	-	-	31.28	-0.02	-	50
Dec-25 31.88	0.09	-	-	-	30.54	-0.03	-	125
Dec-25 32.84	0.13	-	-	-	29.81	-0.04	-	160
Dec-25 33.81	0.17	-	-	-	29.08	-0.05	-	152
Dec-25 34.00	0.18	-	-	-	28.93	-0.06	-	2,000
Dec-25 34.77	0.23	-	-	-	28.35	-0.07	-	11
Dec-25 35.73	0.31	-	-	-	27.62	-0.09	-	12
Dec-25 36.70	0.41	-	-	-	26.88	-0.12	-	425
Dec-25 37.67	0.53	-	-	-	26.15	-0.15	-	390
Dec-25 38.00	0.58	-	-	-	25.90	-0.16	-	2,013
Dec-25 38.64	0.69	-	-	-	25.41	-0.19	-	9
Dec-25 39.60	0.88	-	-	-	24.68	-0.23	-	25
Dec-25 40.57	1.12	-	-	-	23.94	-0.29	-	140
Dec-25 41.54	1.40	-	-	-	23.21	-0.35	-	3,102
Dec-25 42.50	1.75	-	-	-	22.48	-0.41	-	48
Dec-25 43.46	2.15	-	-	-	21.75	-0.48	-	250
Dec-25 44.43	2.66	-	-	-	21.38	-0.56	-	152
Dec-25 45.39	3.24	-	-	-	21.01	-0.63	-	130
Dec-25 46.36	3.89	-	-	-	20.64	-0.70	-	35
Dec-25 47.33	4.60	-	-	-	20.27	-0.77	-	25
Dec-25 48.29	5.37	-	-	-	19.90	-0.82	-	1,000
Dec-25 50.23	7.04	-	-	-	19.15	-0.91	-	773
Dec-25 52.15	8.85	-	-	-	18.42	-0.96	-	128
Mar-26 28.37	0.15	-	-	-	33.07	-0.03	-	2
Mar-26 29.35	0.19	-	-	-	32.31	-0.04	-	150
Mar-26 30.33	0.24	-	-	-	31.55	-0.05	-	150
Mar-26 31.31	0.29	-	-	-	30.79	-0.06	-	150
Mar-26 32.29	0.37	-	-	-	30.03	-0.08	-	150
Mar-26 35.23	0.66	-	-	-	27.76	-0.13	-	1
Mar-26 36.21	0.78	-	-	-	27.00	-0.15	-	3
Mar-26 39.14	1.34	-	-	-	24.73	-0.25	-	2,002
Mar-26 40.12	1.59	-	-	-	23.97	-0.29	-	4
Mar-26 41.09	1.85	-	-	-	23.22	-0.34	-	5
Mar-26 42.07	2.20	-	-	-	22.46	-0.39	-	126
Mar-26 44.03	3.02	-	-	-	21.18	-0.50	-	25
Mar-26 45.00	3.53	-	-	-	20.85	-0.56	-	1
Mar-26 45.99	4.14	-	-	-	20.51	-0.62	-	3
Mar-26 46.97	4.77	-	-	-	20.17	-0.68	-	25
Jun-26 26.42	0.20	-	-	-	32.50	-0.04	-	1
Jun-26 27.40	0.25	-	-	-	31.85	-0.04	-	1
Jun-26 32.29	0.65	-	-	-	28.58	-0.11	-	1
Jun-26 33.27	0.77	-	-	-	27.93	-0.13	-	25
Jun-26 36.21	1.25	-	-	-	25.97	-0.20	-	1
Jun-26 37.18	1.43	-	-	-	25.32	-0.23	-	2
Jun-26 38.16	1.69	-	-	-	24.67	-0.26	-	25
Jun-26 39.14	1.95	-	-	-	24.01	-0.30	-	1
Jun-26 40.12	2.23	-	-	-	23.36	-0.33	-	2
Jun-26 45.00	4.34	-	-	-	20.62	-0.56	-	2,050
Jun-26 45.99	4.95	-	-	-	20.30	-0.61	-	50
Jun-26 46.97	5.56	-	-	-	19.97	-0.66	-	50
Jun-26 47.95	6.25	-	-	-	19.65	-0.70	-	53
Jun-26 48.93	6.95	-	-	-	19.33	-0.75	-	100
Jun-26 50.88	8.48	-	-	-	18.68	-0.83	-	50
Jun-26 52.84	10.15	-	-	-	18.04	-0.89	-	25
Jun-26 54.79	11.91	-	-	-	17.39	-0.93	-	25
Jun-26 62.62	19.46	-	-	-	14.81	-1.00	-	150
Sep-26 36.21	1.37	-	-	-	24.17	-0.21	-	1
Sep-26 37.18	1.60	-	-	-	23.76	-0.23	-	25
Sep-26 39.14	2.16	-	-	-	22.92	-0.30	-	25
Sep-26 40.12	2.49	-	-	-	22.49	-0.34	-	25
Sep-26 41.09	2.86	-	-	-	22.08	-0.38	-	28
Sep-26 42.07	3.24	-	-	-	21.66	-0.42	-	50
Sep-26 43.05	3.69	-	-	-	21.24	-0.46	-	25
Sep-26 44.03	4.19	-	-	-	20.93	-0.50	-	25
Sep-26 45.00	4.70	-	-	-	20.71	-0.55	-	50
Sep-26 45.99	5.32	-	-	-	20.48	-0.59	-	50
Sep-26 46.97	5.94	-	-	-	20.25	-0.63	-	50
Sep-26 47.95	6.60	-	-	-	20.03	-0.67	-	25
Sep-26 48.93	7.31	-	-	-	19.80	-0.71	-	75
Sep-26 50.88	8.79	-	-	-	19.35	-0.78	-	50
Sep-26 52.84	10.39	-	-	-	18.90	-0.85	-	25
Sep-26 54.79	12.10	-	-	-	18.45	-0.90	-	25
Dec-26 32.29	0.87	-	-	-	25.20	-0.13	-	1
Dec-26 33.27	1.02	-	-	-	24.81	-0.15	-	25
Dec-26 35.23	1.42	-	-	-	24.03	-0.19	-	25
Dec-26 36.21	1.63	-	-	-	23.64	-0.22	-	25
Dec-26 37.18	1.90	-	-	-	23.25	-0.25	-	150
Dec-26 38.16	2.18	-	-	-	22.86	-0.28	-	300
Dec-26 39.14	2.46	-	-	-	22.47	-0.31	-	300
Dec-26 41.09	3.19	-	-	-	21.70	-0.38	-	1
Dec-26 42.07	3.56	-	-	-	21.30	-0.42	-	51
Dec-26 43.05	4.03	-	-	-	20.91	-0.45	-	150
Dec-26 44.03	4.52	-	-	-	20.67	-0.49	-	75
Dec-26 45.00	5.05	-	-	-	20.54	-0.53	-	50
Dec-26 45.99	5.67	-	-	-	20.40	-0.57	-	26
Dec-26 46.97	6.29	-	-	-	20.27	-0.61	-	50
Dec-26 47.95	6.93	-	-	-	20.13	-0.65	-	50
Dec-26 48.93	7.64	-	-	-	19.99	-0.68	-	75
Dec-26 50.88	9.08	-	-	-	19.73	-0.75	-	50
Dec-26 52.84	10.67	-	-	-	19.46	-0.80	-	25
Dec-26 54.79	12.32	-	-	-	19.19	-0.85	-	25
Dec-26 56.75	14.05	-	-	-	18.92	-0.90	-	25
Dec-26 60.67	17.68	-	-	-	18.37	-0.95	-	176
Mar-27 36.21	1.89	-	-	-	23.44	-0.23	-	25
Mar-27 37.18	2.16	-	-	-	23.07	-0.25	-	25
Mar-27 41.09	3.47	-	-	-	21.57	-0.38	-	3
Mar-27 45.00	5.33	-	-	-	20.47	-0.52	-	2
Jun-27 26.42	0.52	-	-	-	27.09	-0.07	-	1
Jun-27 31.31	1.18	-	-	-	25.33	-0.14	-	150
Jun-27 34.25	1.78	-	-	-	24.27	-0.20	-	200
Jun-27 35.23	2.05	-	-	-	23.92	-0.22	-	180
Jun-27 37.18	2.59	-	-	-	23.21	-0.28	-	25
Jun-27 40.12	3.63	-	-	-	22.15	-0.36	-	2
Jun-27 41.09	3.99	-	-	-	21.80	-0.39	-	1
Jun-27 42.07	4.43	-	-	-	21.45	-0.42	-	177
Jun-27 43.05	4.89	-	-	-	21.10	-0.46	-	151
Jun-27 44.03	5.38	-	-	-	20.86	-0.49	-	150
Jun-27 45.00	5.91	-	-	-	20.71	-0.52	-	50
Jun-27 46.97	7.12	-	-	-	20.41	-0.59	-	25
Jun-27 47.95	7.73	-	-	-	20.26	-0.62	-	150
Jun-27 48.93	8.40	-	-	-	20.11	-0.65	-	150
Jun-27 52.84	11.27	-	-	-	19.51	-0.75	-	150
Jun-27 56.75	14.44	-	-	-	18.91	-0.84	-	25
Jun-27 66.53	23.39	-	-	-	17.41	-0.97	-	1
Sep-27 44.03	5.65	-	-	-	20.92	-0.48	-	25
Sep-27 45.00	6.16	-	-	-	20.76	-0.51	-	25
Sep-27 45.99	6.77	-	-	-	20.60	-0.54	-	25
Sep-27 46.97	7.37	-	-	-	20.44	-0.57	-	25
Dec-27 21.53	0.27	-	-	-	27.87	-0.03	-	2
Dec-27 44.03	5.87	-	-	-	20.87	-0.48	-	10
Dec-27 45.99	6.98	-	-	-	20.54	-0.53	-	1,100
Dec-27 46.97	7.58	-	-	-	20.38	-0.56	-	150
Dec-27 47.95	8.17	-	-	-	20.21	-0.59	-	300
Dec-27 48.93	8.79	-	-	-	20.05	-0.62	-	150
Dec-27 50.88	10.16	-	-	-	19.72	-0.67	-	300
Dec-27 52.84	11.55	-	-	-	19.39	-0.73	-	300
Dec-27 54.79	13.08	-	-	-	19.06	-0.77	-	450
Dec-27 56.75	14.63	-	-	-	18.73	-0.82	-	450
Jun-28 43.59	6.38	-	-	-	21.55	-0.46	-	25
Jun-28 44.58	6.88	-	-	-	21.42	-0.48	-	25
Jun-28 45.57	7.47	-	-	-	21.29	-0.51	-	25
Jun-28 48.54	9.27	-	-	-	20.91	-0.58	-	25
Dec-29 44.00	8.02	-	-	-	22.64	-0.44	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	0.81	-	-	-	26.69	0.39	-	150
Sep-25 45.39	0.49	-	-	-	26.21	0.28	-	257
Sep-25 46.36	0.27	-	-	-	25.72	0.18	-	150
Sep-25 47.33	0.14	-	-	-	25.24	0.10	-	150
Sep-25 52.15	-	-	-	-	22.84	-	-	65
Sep-25 54.09	-	-	-	-	21.87	-	-	55
Sep-25 56.02	-	-	-	-	20.91	-	-	10
Sep-25 59.88	-	-	-	-	18.98	-	-	24
Dec-25 56.02	0.01	-	-	-	18.67	0.01	-	8
Mar-26 41.09	4.61	-	-	-	25.30	0.65	-	2
Mar-26 60.67	0.01	-	-	-	17.52	0.01	-	150
Jun-26 42.07	4.24	-	-	-	24.73	0.58	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w2 41.54	0.33	-	-	-	27.89	-0.21	-	150
Sep-25 38.64	0.12	-	-	-	32.09	-0.07	-	527
Sep-25 39.60	0.20	-	-	-	31.21	-0.11	-	246
Sep-25 40.57	0.33	-	-	-	30.33	-0.17	-	1
Sep-25 41.54	0.53	-	-	-	29.44	-0.26	-	403
Sep-25 42.50	0.82	-	-	-	28.57	-0.36	-	17
Sep-25 44.43	1.74	-	-	-	27.21	-0.60	-	38
Sep-25 45.39	2.38	-	-	-	26.73	-0.72	-	3
Sep-25 48.29	4.84	-	-	-	25.28	-0.94	-	1
Sep-25 50.23	6.72	6.30	6.30	6.30	24.31	-0.99	5	5
Sep-25 52.15	8.62	-	-	-	23.36	-1.00	-	4
Oct-25 38.64	0.24	-	-	-	26.72	-0.11	-	50
Oct-25 40.57	0.52	-	-	-	25.12	-0.21	-	240
Oct-25 42.50	1.05	-	-	-	23.53	-0.37	-	85
Oct-25 44.43	1.94	-	-	-	22.30	-0.57	-	2
Nov-25 47.33	4.37	-	-	-	19.66	-0.80	-	1
Dec-25 38.00	0.58	-	-	-	25.90	-0.16	-	11
Dec-25 43.46	2.13	-	-	-	21.75	-0.47	-	35
Dec-25 44.43	2.63	-	-	-	21.38	-0.55	-	1
Mar-26 46.97	4.68	-	-	-	20.17	-0.65	-	6

	Previous Close	34.00		26/08/25
	INDRA Close	34.02		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	8.06	-	-	-	43.32	0.99	-	3
Sep-25 32.00	2.57	-	-	-	37.97	0.75	-	3
Sep-25 34.00	1.29	-	-	-	36.19	0.53	-	6
Sep-25 35.00	0.85	-	-	-	35.53	0.40	-	1,015
Sep-25 36.00	0.52	0.44	0.44	0.44	34.87	0.28	5	4
Sep-25 37.00	0.30	-	-	-	34.21	0.19	-	9
Sep-25 38.00	0.15	-	-	-	33.56	0.11	-	54
Sep-25 39.00	0.07	-	-	-	32.90	0.06	-	254
Sep-25 40.00	0.03	-	-	-	32.24	0.03	-	3
Oct-25 35.00	1.42	-	-	-	34.99	0.45	-	10
Oct-25 36.00	1.05	-	-	-	34.61	0.37	-	2
Oct-25 38.00	0.51	-	-	-	33.87	0.22	-	1
Oct-25 39.00	0.35	-	-	-	33.50	0.16	-	3
Oct-25 40.00	0.23	-	-	-	33.12	0.11	-	6
Nov-25 41.00	0.44	-	-	-	34.15	0.16	-	6
Dec-25 18.50	15.66	-	-	-	47.54	0.99	-	2
Dec-25 19.00	15.17	-	-	-	47.11	0.99	-	30
Dec-25 22.00	12.26	-	-	-	44.56	0.97	-	45
Dec-25 23.00	11.32	-	-	-	43.70	0.96	-	66
Dec-25 25.00	9.47	-	-	-	42.00	0.93	-	41
Dec-25 26.00	8.57	-	-	-	41.15	0.90	-	15
Dec-25 28.00	6.87	-	-	-	39.44	0.85	-	11
Dec-25 30.00	5.31	-	-	-	37.74	0.77	-	44
Dec-25 32.00	3.92	-	-	-	36.03	0.67	-	15
Dec-25 33.00	3.32	-	-	-	35.18	0.61	-	10
Dec-25 34.00	2.73	-	-	-	34.33	0.55	-	2
Dec-25 35.00	2.30	-	-	-	34.25	0.49	-	2
Dec-25 37.00	1.57	-	-	-	34.13	0.38	-	10
Dec-25 38.00	1.26	-	-	-	34.08	0.33	-	500
Dec-25 40.00	0.82	-	-	-	33.96	0.23	-	151
Dec-25 41.00	0.67	-	-	-	33.90	0.20	-	25
Dec-25 42.00	0.52	-	-	-	33.84	0.16	-	150
Dec-25 44.00	0.32	-	-	-	33.72	0.11	-	25
Dec-25 46.00	0.19	-	-	-	33.61	0.07	-	25
Dec-25 47.00	0.14	-	-	-	33.55	0.05	-	2
Mar-26 25.00	9.92	-	-	-	39.38	0.89	-	6
Mar-26 32.00	4.75	-	-	-	34.79	0.66	-	8
Mar-26 35.00	3.17	-	-	-	33.35	0.52	-	10
Mar-26 36.00	2.75	-	-	-	33.25	0.48	-	28
Mar-26 41.00	1.29	-	-	-	32.71	0.28	-	25
Jun-26 23.00	12.01	-	-	-	39.62	0.91	-	125
Jun-26 35.00	3.91	-	-	-	33.27	0.54	-	29
Jun-26 37.00	3.06	-	-	-	32.86	0.47	-	8
Jun-26 38.00	2.74	-	-	-	32.65	0.43	-	18
Jun-26 40.00	2.09	-	-	-	32.24	0.36	-	1
Jun-26 42.00	1.62	-	-	-	31.83	0.30	-	8
Jun-26 44.00	1.20	-	-	-	31.42	0.24	-	20
Jun-26 47.00	0.75	0.90	0.90	0.90	30.80	0.17	25	25
Dec-26 35.00	4.73	-	-	-	31.76	0.56	-	41
Dec-26 40.00	2.95	-	-	-	31.18	0.41	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	51.75	-	-	1
Sep-25 16.50	-	-	-	-	50.86	-	-	10
Sep-25 17.00	-	-	-	-	50.42	-	-	2
Sep-25 18.00	-	-	-	-	49.52	-	-	24
Sep-25 19.00	-	-	-	-	48.63	-	-	12
Sep-25 19.50	-	-	-	-	48.19	-	-	11
Sep-25 20.00	-	-	-	-	47.74	-	-	20
Sep-25 21.00	-	-	-	-	46.85	-	-	10
Sep-25 22.00	-	-	-	-	45.96	-	-	10
Sep-25 24.00	-	-	-	-	44.17	-	-	46
Sep-25 27.00	0.02	-	-	-	41.50	-0.01	-	1
Sep-25 28.00	0.04	-	-	-	40.61	-0.03	-	3
Sep-25 30.00	0.16	-	-	-	38.82	-0.09	-	9
Sep-25 31.00	0.29	-	-	-	37.93	-0.16	-	5
Sep-25 32.00	0.49	-	-	-	37.04	-0.24	-	35
Sep-25 33.00	0.79	-	-	-	36.15	-0.35	-	17
Sep-25 34.00	1.20	-	-	-	35.26	-0.48	-	14
Sep-25 35.00	1.76	-	-	-	34.60	-0.60	-	1,030
Sep-25 36.00	2.43	-	-	-	33.94	-0.72	-	12
Sep-25 37.00	3.22	-	-	-	33.28	-0.83	-	26
Oct-25 30.00	0.47	-	-	-	38.24	-0.17	-	4
Oct-25 31.00	0.69	-	-	-	37.35	-0.23	-	1
Oct-25 35.00	2.28	-	-	-	34.30	-0.56	-	1
Oct-25 36.00	2.91	-	-	-	33.92	-0.64	-	10
Oct-25 38.00	4.39	-	-	-	33.18	-0.79	-	1
Nov-25 28.00	0.48	-	-	-	39.57	-0.13	-	1
Dec-25 14.00	-	-	-	-	50.73	-	-	2
Dec-25 14.50	-	-	-	-	50.30	-	-	64
Dec-25 15.50	-	-	-	-	49.45	-	-	10
Dec-25 16.00	0.01	-	-	-	49.02	-	-	3
Dec-25 16.50	0.01	-	-	-	48.59	-	-	3
Dec-25 17.00	0.01	-	-	-	48.17	-	-	10
Dec-25 18.00	0.02	-	-	-	47.32	-0.01	-	6
Dec-25 19.00	0.03	-	-	-	46.46	-0.01	-	15
Dec-25 20.00	0.04	-	-	-	45.61	-0.01	-	16
Dec-25 21.00	0.07	-	-	-	44.76	-0.02	-	265
Dec-25 22.00	0.10	-	-	-	43.91	-0.03	-	44
Dec-25 23.00	0.14	-	-	-	43.05	-0.04	-	11
Dec-25 24.00	0.20	-	-	-	42.20	-0.05	-	47
Dec-25 25.00	0.28	-	-	-	41.35	-0.07	-	47
Dec-25 26.00	0.38	-	-	-	40.50	-0.09	-	1
Dec-25 27.00	0.51	-	-	-	39.64	-0.12	-	1
Dec-25 28.00	0.65	-	-	-	38.79	-0.15	-	25
Dec-25 29.00	0.85	-	-	-	37.94	-0.19	-	5
Dec-25 30.00	1.07	-	-	-	37.09	-0.23	-	1
Dec-25 31.00	1.36	-	-	-	36.23	-0.28	-	15
Dec-25 32.00	1.66	1.69	1.69	1.69	35.38	-0.33	2	8
Dec-25 33.00	2.05	-	-	-	34.53	-0.39	-	2
Dec-25 34.00	2.46	-	-	-	33.68	-0.45	-	1
Dec-25 35.00	3.03	-	-	-	33.60	-0.51	-	5
Dec-25 38.00	5.01	-	-	-	33.43	-0.69	-	75
Mar-26 18.00	0.07	-	-	-	43.12	-0.02	-	20
Mar-26 20.00	0.14	-	-	-	41.80	-0.03	-	2
Mar-26 21.00	0.20	-	-	-	41.15	-0.04	-	3
Mar-26 23.00	0.36	-	-	-	39.83	-0.07	-	1
Mar-26 24.00	0.45	-	-	-	39.18	-0.09	-	8
Mar-26 25.00	0.59	-	-	-	38.52	-0.11	-	15
Mar-26 26.00	0.74	-	-	-	37.86	-0.13	-	20
Mar-26 30.00	1.66	-	-	-	35.24	-0.26	-	35
Mar-26 32.00	2.32	-	-	-	33.93	-0.34	-	30
Mar-26 35.00	3.72	-	-	-	32.49	-0.49	-	1
Jun-26 20.00	0.26	-	-	-	39.79	-0.04	-	1
Jun-26 26.00	1.05	-	-	-	36.44	-0.15	-	25
Jun-26 27.00	1.28	-	-	-	35.88	-0.18	-	25
Jun-26 30.00	2.11	2.08	2.08	2.08	34.21	-0.27	6	32
Jun-26 31.00	2.43	2.44	2.44	2.44	33.65	-0.31	10	10
Jun-26 32.00	2.83	-	-	-	33.09	-0.35	-	10
Jun-26 34.00	3.66	-	-	-	31.97	-0.43	-	4
Jun-26 35.00	4.22	-	-	-	31.76	-0.47	-	10
Sep-26 24.00	0.88	-	-	-	35.50	-0.12	-	4
Sep-26 26.00	1.30	-	-	-	34.64	-0.17	-	4
Dec-26 35.00	5.00	-	-	-	30.51	-0.45	-	1

	Previous Close	58.30		26/08/25
	LABORAT. ROVI Close	57.20		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.05	-	-	-	23.35	0.43	-	5
Sep-25 60.00	0.44	-	-	-	23.16	0.23	-	3
Sep-25 62.00	0.15	0.22	0.22	0.22	22.97	0.09	3	3
Sep-25 74.00	-	-	-	-	21.85	-	-	10
Sep-25 76.00	-	-	-	-	21.67	-	-	10
Sep-25 82.00	-	-	-	-	21.11	-	-	5
Oct-25 56.00	2.87	-	-	-	24.80	0.62	-	1
Oct-25 60.00	1.08	1.22	1.22	1.22	24.15	0.33	1	8
Dec-25 52.00	6.78	-	-	-	27.06	0.77	-	1
Dec-25 58.00	3.08	3.16	3.47	3.16	25.40	0.51	2	2
Dec-25 60.00	2.24	-	-	-	25.20	0.41	-	2
Mar-26 62.00	2.77	-	-	-	25.31	0.39	-	3
Sep-26 60.00	5.24	-	-	-	27.03	0.50	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	0.01	-	-	-	27.10	-	-	2
Sep-25 49.00	0.01	-	-	-	26.76	-0.01	-	2
Sep-25 50.00	0.03	-	-	-	26.42	-0.02	-	4
Sep-25 52.00	0.11	-	-	-	25.73	-0.07	-	1,006
Sep-25 54.00	0.35	-	-	-	25.04	-0.17	-	11
Sep-25 56.00	0.88	-	-	-	24.35	-0.35	-	5
Sep-25 60.00	3.20	-	-	-	23.68	-0.77	-	15
Oct-25 52.00	0.49	-	-	-	26.64	-0.15	-	5
Nov-25 52.00	0.96	-	-	-	27.02	-0.21	-	2
Dec-25 48.00	0.53	-	-	-	28.22	-0.11	-	7
Dec-25 49.00	0.68	-	-	-	27.91	-0.14	-	5
Dec-25 50.00	0.83	-	-	-	27.61	-0.16	-	5
Dec-25 52.00	1.27	-	-	-	27.01	-0.23	-	5
Dec-25 54.00	1.85	-	-	-	26.40	-0.31	-	7
Dec-25 56.00	2.60	-	-	-	25.79	-0.40	-	5
Dec-25 62.00	6.06	-	-	-	24.95	-0.69	-	5
Mar-26 50.00	1.64	-	-	-	27.86	-0.22	-	6
Mar-26 52.00	2.23	-	-	-	27.51	-0.27	-	5
Mar-26 54.00	2.89	-	-	-	27.16	-0.34	-	2
Mar-26 60.00	5.85	-	-	-	26.32	-0.54	-	3
Mar-26 64.00	8.49	-	-	-	25.93	-0.68	-	5
Jun-26 56.00	4.69	-	-	-	27.48	-0.40	-	1

	Previous Close	3.81		26/08/25
	MAPFRE Close	3.79		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.59	-	-	-	20.81	1.00	-	15
Sep-25 3.40	0.40	-	-	-	20.59	0.98	-	130
Sep-25 3.60	0.21	-	-	-	20.36	0.85	-	41
Oct-25 3.50	0.32	-	-	-	20.49	0.86	-	5
Oct-25 3.60	0.24	-	-	-	20.38	0.77	-	21
Dec-25 2.90	0.91	-	-	-	22.93	0.99	-	3
Dec-25 3.10	0.71	-	-	-	22.67	0.97	-	40
Dec-25 3.30	0.53	-	-	-	22.41	0.90	-	20
Dec-25 3.40	0.44	-	-	-	22.27	0.85	-	8
Dec-25 3.50	0.36	-	-	-	22.14	0.79	-	7
Dec-25 3.60	0.29	-	-	-	22.01	0.71	-	790
Dec-25 3.70	0.23	-	-	-	21.88	0.62	-	21
Dec-25 3.80	0.18	-	-	-	21.74	0.53	-	1
Mar-26 3.10	0.73	-	-	-	24.09	0.92	-	2
Mar-26 3.30	0.56	-	-	-	23.84	0.83	-	12
Mar-26 3.40	0.48	-	-	-	23.72	0.78	-	25
Mar-26 3.50	0.41	-	-	-	23.60	0.72	-	3
Mar-26 3.60	0.35	-	-	-	23.47	0.65	-	11
Mar-26 3.70	0.29	-	-	-	23.35	0.59	-	13
Mar-26 3.80	0.25	-	-	-	23.22	0.52	-	1
Mar-26 3.90	0.20	-	-	-	23.06	0.46	-	200
Mar-26 4.00	0.17	-	-	-	22.89	0.40	-	1
Jun-26 3.50	0.44	-	-	-	22.93	0.70	-	5
Jun-26 3.60	0.38	-	-	-	22.84	0.64	-	5
Jun-26 3.70	0.33	-	-	-	22.75	0.58	-	5
Jun-26 3.80	0.28	-	-	-	22.66	0.53	-	1
Jun-26 3.90	0.23	-	-	-	22.52	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	19.86	-	-	7
Sep-25 2.50	-	-	-	-	19.63	-	-	6
Sep-25 2.70	-	-	-	-	19.41	-	-	20
Sep-25 3.20	-	-	-	-	18.83	-	-	22
Sep-25 3.30	-	-	-	-	18.72	-	-	26
Sep-25 3.40	-	-	-	-	18.61	-0.01	-	33
Sep-25 3.50	-	-	-	-	18.49	-0.04	-	172
Sep-25 3.60	0.01	-	-	-	18.38	-0.13	-	14
Sep-25 3.70	0.03	-	-	-	18.26	-0.29	-	4
Dec-25 2.40	-	-	-	-	20.25	-	-	8
Dec-25 2.50	-	-	-	-	20.12	-	-	13
Dec-25 3.00	-	-	-	-	19.46	-0.02	-	31
Dec-25 3.10	0.01	-	-	-	19.33	-0.04	-	9
Dec-25 3.20	0.01	-	-	-	19.20	-0.07	-	3
Dec-25 3.40	0.04	-	-	-	18.93	-0.17	-	200
Dec-25 3.50	0.06	-	-	-	18.80	-0.25	-	2
Dec-25 3.90	0.25	-	-	-	18.22	-0.64	-	3
Mar-26 2.80	-	-	-	-	19.66	-0.02	-	5
Mar-26 3.10	0.02	-	-	-	19.29	-0.08	-	6
Mar-26 3.20	0.03	-	-	-	19.17	-0.12	-	5
Mar-26 3.50	0.10	-	-	-	18.80	-0.29	-	1
Mar-26 3.60	0.14	-	-	-	18.67	-0.36	-	15
Mar-26 4.10	0.43	-	-	-	17.92	-0.74	-	150
Jun-26 2.00	-	-	-	-	19.31	-	-	3
Jun-26 3.00	0.03	-	-	-	18.43	-0.10	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.49	-	-	-	20.70	0.99	-	1,000

	Previous Close	8.13		26/08/25
	MELIA HOTELS Close	8.08		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.62	-	-	-	24.60	0.89	-	25
Dec-25 5.50	2.62	-	-	-	26.96	1.00	-	71
Dec-25 6.50	1.65	-	-	-	26.13	0.94	-	1
Dec-25 7.00	1.21	-	-	-	25.72	0.86	-	2,003
Dec-25 7.25	1.01	-	-	-	25.51	0.81	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.93	-	-	1
Dec-25 6.00	0.01	-	-	-	26.52	-0.02	-	5
Dec-25 6.75	0.05	-	-	-	25.90	-0.09	-	25
Jun-26 8.00	0.68	-	-	-	26.56	-0.42	-	6

	Previous Close	12.86		26/08/25
	MERLIN Close	12.82		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	3.08	-	-	-	25.47	1.00	-	1
Sep-25 10.00	2.83	-	-	-	25.07	1.00	-	300
Sep-25 12.00	0.87	-	-	-	21.84	0.89	-	10
Sep-25 12.50	0.48	-	-	-	21.04	0.70	-	4
Sep-25 13.50	0.06	-	-	-	20.13	0.17	-	18
Oct-25 12.50	0.61	-	-	-	21.36	0.65	-	1
Dec-25 10.00	2.88	-	-	-	24.73	0.98	-	28
Dec-25 12.00	1.11	-	-	-	21.87	0.75	-	16
Dec-25 13.50	0.30	-	-	-	20.35	0.35	-	25
Mar-26 6.25	6.60	-	-	-	28.84	1.00	-	1
Mar-26 8.50	4.36	-	-	-	26.39	1.00	-	1
Mar-26 13.00	0.72	-	-	-	21.61	0.49	-	50
Jun-26 10.00	2.93	-	-	-	24.23	0.93	-	5
Jun-26 11.00	2.09	-	-	-	23.37	0.82	-	4
Jun-26 14.50	0.37	-	-	-	21.46	0.28	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.74	-	-	10
Sep-25 8.50	-	-	-	-	27.93	-	-	300
Sep-25 8.75	-	-	-	-	27.53	-	-	50
Sep-25 9.00	-	-	-	-	27.13	-	-	50
Sep-25 9.50	-	-	-	-	26.32	-	-	10
Sep-25 11.00	-	-	-	-	23.90	-0.01	-	80
Sep-25 11.50	0.01	-	-	-	23.10	-0.03	-	5
Sep-25 12.00	0.04	-	-	-	22.29	-0.11	-	10
Oct-25 12.50	0.26	-	-	-	21.71	-0.35	-	2
Dec-25 8.75	-	-	-	-	26.89	-0.01	-	1
Dec-25 9.00	0.01	-	-	-	26.53	-0.01	-	500
Dec-25 9.50	0.01	-	-	-	25.82	-0.02	-	100
Dec-25 9.75	0.02	-	-	-	25.46	-0.03	-	25
Dec-25 11.00	0.12	-	-	-	23.67	-0.13	-	1
Dec-25 12.00	0.33	-	-	-	22.24	-0.31	-	13
Mar-26 10.00	0.09	-	-	-	24.14	-0.08	-	5
Jun-26 8.75	0.05	-	-	-	24.36	-0.04	-	1
Jun-26 11.00	0.36	-	-	-	22.43	-0.22	-	14
Jun-26 12.00	0.69	0.65	0.65	0.65	21.57	-0.37	4	4
Dec-27 12.50	1.68	-	-	-	21.48	-0.46	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.11	-	-	-	23.67	-0.13	-	1

	Previous Close	27.32		26/08/25
	NATURGY Close	27.40		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	7.43	-	-	-	29.12	1.00	-	4
Sep-25 27.00	0.82	-	-	-	20.61	0.63	-	45
Sep-25 28.00	0.33	0.28	0.28	0.28	19.81	0.35	2	26
Sep-25 29.00	0.09	-	-	-	19.28	0.14	-	2
Nov-25 28.00	1.01	-	-	-	24.68	0.46	-	2
Dec-25 20.00	7.49	-	-	-	29.55	0.99	-	1
Dec-25 25.00	2.85	-	-	-	23.77	0.80	-	50
Dec-25 26.00	2.08	-	-	-	22.62	0.70	-	15
Dec-25 27.00	1.42	-	-	-	21.46	0.58	-	16
Dec-25 28.00	0.92	-	-	-	20.68	0.44	-	26
Dec-25 29.00	0.56	-	-	-	20.14	0.31	-	248
Dec-25 30.00	0.31	-	-	-	19.61	0.20	-	13
Mar-26 24.00	3.87	-	-	-	23.41	0.82	-	149
Mar-26 26.00	2.38	-	-	-	21.42	0.65	-	5
Mar-26 27.00	1.76	-	-	-	20.42	0.56	-	40
Mar-26 28.00	1.26	-	-	-	19.75	0.45	-	30
Mar-26 29.00	0.88	-	-	-	19.30	0.36	-	2
Mar-26 30.00	0.59	-	-	-	18.85	0.27	-	5
Mar-26 32.00	0.22	-	-	-	17.95	0.13	-	2
Jun-26 25.00	3.25	-	-	-	23.14	0.72	-	260
Jun-26 26.00	2.59	-	-	-	22.31	0.64	-	45
Jun-26 27.00	2.00	-	-	-	21.47	0.55	-	75
Jun-26 28.00	1.52	-	-	-	20.90	0.46	-	26
Jun-26 32.00	0.40	-	-	-	19.40	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	33.68	-	-	50
Sep-25 18.50	-	-	-	-	30.64	-	-	1
Sep-25 20.00	-	-	-	-	28.81	-	-	5
Sep-25 21.00	-	-	-	-	27.60	-	-	200
Sep-25 22.00	-	-	-	-	26.38	-	-	4
Sep-25 23.00	-	-	-	-	25.16	-	-	1
Sep-25 24.00	0.01	-	-	-	23.95	-0.01	-	25
Sep-25 25.00	0.04	0.09	0.09	0.09	22.73	-0.05	4	68
Sep-25 26.00	0.13	-	-	-	21.51	-0.16	-	5
Sep-25 27.00	0.38	-	-	-	20.30	-0.37	-	60
Sep-25 28.00	0.89	-	-	-	19.50	-0.65	-	10
Oct-25 23.00	0.02	-	-	-	24.34	-0.02	-	1
Oct-25 24.00	0.06	-	-	-	23.14	-0.06	-	1
Oct-25 25.00	0.14	-	-	-	21.95	-0.12	-	4
Oct-25 26.00	0.30	-	-	-	20.76	-0.23	-	27
Oct-25 27.00	0.60	-	-	-	19.57	-0.40	-	1
Dec-25 17.00	-	-	-	-	29.52	-	-	4
Dec-25 18.50	0.01	-	-	-	27.79	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.63	-0.01	-	1
Dec-25 20.00	0.02	-	-	-	26.05	-0.02	-	127
Dec-25 22.00	0.09	-	-	-	23.74	-0.05	-	1
Dec-25 23.00	0.15	-	-	-	22.59	-0.09	-	13
Dec-25 24.00	0.26	-	-	-	21.43	-0.15	-	10
Dec-25 25.00	0.43	-	-	-	20.27	-0.23	-	105
Dec-25 26.00	0.69	-	-	-	19.12	-0.34	-	18
Dec-25 34.00	6.97	-	-	-	13.97	-1.00	-	3
Mar-26 16.50	0.02	-	-	-	29.67	-0.01	-	1
Mar-26 18.50	0.06	-	-	-	27.68	-0.03	-	3
Mar-26 20.00	0.12	-	-	-	26.18	-0.05	-	246
Mar-26 21.00	0.18	-	-	-	25.18	-0.07	-	118
Mar-26 24.00	0.57	-	-	-	22.19	-0.21	-	4
Mar-26 27.00	1.48	-	-	-	19.20	-0.46	-	1
Jun-26 18.50	0.13	-	-	-	25.87	-0.05	-	1
Jun-26 21.00	0.35	-	-	-	23.77	-0.11	-	50
Jun-26 22.00	0.48	-	-	-	22.93	-0.15	-	11
Jun-26 24.00	0.91	-	-	-	21.25	-0.27	-	5
Jun-26 27.00	2.01	-	-	-	18.74	-0.51	-	10
Sep-26 19.00	0.25	-	-	-	24.12	-0.08	-	25
Sep-26 19.50	0.29	-	-	-	23.78	-0.09	-	25
Sep-26 20.00	0.35	-	-	-	23.43	-0.11	-	25
Sep-26 21.00	0.49	-	-	-	22.74	-0.14	-	26
Sep-26 22.00	0.67	-	-	-	22.04	-0.19	-	25
Sep-26 23.00	0.89	-	-	-	21.35	-0.24	-	25
Mar-27 26.00	2.43	-	-	-	19.01	-0.46	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.13	-	-	-	21.51	-0.16	-	1

	Previous Close	0.41		26/08/25
	OBRASCON HUARTE Close	0.40		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	45.92	0.76	-	10
Mar-26 0.30	0.12	-	-	-	44.78	0.86	-	10
Mar-26 0.39	0.06	-	-	-	44.41	0.62	-	50

	Previous Close	81.55		26/08/25
	PHARMA MAR Close	81.05		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	11.51	-	-	-	43.36	0.92	-	1
Sep-25 76.00	6.41	-	-	-	39.61	0.76	-	1
Sep-25 92.00	0.27	-	-	-	34.38	0.08	-	1
Sep-25 100.00	0.02	-	-	-	32.86	0.01	-	1
Dec-25 74.00	12.25	-	-	-	45.61	0.69	-	4
Dec-25 76.00	10.89	-	-	-	44.49	0.66	-	1
Dec-25 78.00	9.66	-	-	-	43.36	0.62	-	1
Dec-25 80.00	8.43	-	-	-	42.23	0.58	-	1
Dec-25 82.00	7.39	-	-	-	41.58	0.54	-	1
Dec-25 88.00	5.03	-	-	-	41.21	0.42	-	1
Dec-25 92.00	3.78	-	-	-	40.96	0.34	-	2
Dec-25 94.00	3.31	-	-	-	40.84	0.31	-	1
Dec-25 96.00	2.86	-	-	-	40.72	0.28	-	2
Dec-25 98.00	2.42	-	-	-	40.59	0.24	-	1
Dec-25 100.00	2.09	-	-	-	40.47	0.22	-	1
Mar-26 76.00	14.03	-	-	-	46.07	0.65	-	1
Mar-26 78.00	12.88	-	-	-	45.34	0.62	-	2
Mar-26 80.00	11.71	-	-	-	44.60	0.59	-	2
Mar-26 82.00	10.70	-	-	-	44.08	0.57	-	1
Mar-26 100.00	4.45	-	-	-	41.34	0.32	-	1
Jun-26 64.00	23.35	-	-	-	47.79	0.79	-	1
Jun-26 68.00	20.76	-	-	-	46.77	0.75	-	1
Jun-26 70.00	19.46	-	-	-	46.26	0.72	-	1
Jun-26 72.00	18.16	-	-	-	45.75	0.70	-	1
Jun-26 76.00	15.95	-	-	-	44.73	0.66	-	1
Jun-26 100.00	6.38	-	-	-	41.49	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	57.94	-	-	1
Sep-25 58.00	0.01	-	-	-	50.44	-	-	1
Sep-25 70.00	0.36	-	-	-	42.94	-0.08	-	1
Sep-25 86.00	6.06	-	-	-	35.09	-0.73	-	1
Sep-25 90.00	9.32	-	-	-	34.34	-0.88	-	1
Dec-25 21.00	-	-	-	-	75.02	-	-	45
Dec-25 22.00	-	-	-	-	74.46	-	-	45
Dec-25 23.00	0.01	-	-	-	73.90	-	-	15
Dec-25 24.00	0.01	-	-	-	73.33	-	-	20
Dec-25 25.00	0.01	-	-	-	72.77	-	-	10
Dec-25 26.00	0.01	-	-	-	72.21	-	-	15
Dec-25 78.00	6.08	-	-	-	42.91	-0.38	-	3
Dec-25 84.00	8.95	-	-	-	41.01	-0.51	-	3
Dec-25 120.00	39.00	-	-	-	38.79	-0.97	-	1
Mar-26 27.00	0.07	-	-	-	63.72	-	-	5
Mar-26 80.00	9.79	-	-	-	44.32	-0.41	-	1
Mar-26 110.00	30.54	-	-	-	39.53	-0.82	-	1
Jun-26 78.00	10.79	-	-	-	44.60	-0.37	-	1

	Previous Close	16.14		26/08/25
	PUIG Close	15.89		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.25	0.30	0.30	0.30	29.01	0.33	3	46
Sep-25 17.00	0.12	-	-	-	28.49	0.19	-	9
Sep-25 17.50	0.05	-	-	-	27.96	0.10	-	60
Sep-25 19.00	-	-	-	-	26.39	-	-	16
Oct-25 16.00	0.71	-	-	-	30.68	0.51	-	5
Nov-25 16.50	0.72	-	-	-	30.59	0.44	-	5
Dec-25 19.00	0.21	-	-	-	29.09	0.17	-	1
Mar-26 19.00	0.64	-	-	-	32.71	0.29	-	1
Jun-26 14.00	2.91	-	-	-	32.20	0.74	-	14
Jun-26 16.00	1.77	2.00	2.00	2.00	30.86	0.57	10	10
Jun-26 19.00	0.74	-	-	-	30.04	0.31	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.03	-	-	-	31.70	-0.05	-	700
Sep-25 14.50	0.07	-	-	-	30.95	-0.11	-	25
Sep-25 15.00	0.16	-	-	-	30.19	-0.21	-	200
Sep-25 15.50	0.30	-	-	-	29.44	-0.35	-	4
Sep-25 16.00	0.52	-	-	-	28.73	-0.52	-	75
Sep-25 16.50	0.82	-	-	-	28.21	-0.68	-	2
Sep-25 18.00	2.12	-	-	-	26.64	-0.97	-	8
Oct-25 14.00	0.15	-	-	-	33.28	-0.14	-	15
Nov-25 13.00	0.14	-	-	-	35.42	-0.10	-	5
Dec-25 13.00	0.22	-	-	-	35.34	-0.13	-	1,540
Dec-25 13.50	0.30	-	-	-	34.62	-0.17	-	750
Dec-25 14.50	0.55	-	-	-	33.17	-0.27	-	2
Dec-25 15.50	0.90	-	-	-	31.72	-0.40	-	22
Dec-25 16.00	1.13	-	-	-	31.07	-0.47	-	19
Dec-25 17.00	1.71	-	-	-	30.21	-0.61	-	30
Dec-25 17.50	2.04	-	-	-	29.78	-0.69	-	102
Dec-25 18.00	2.41	-	-	-	29.35	-0.75	-	21
Mar-26 14.50	0.93	-	-	-	34.63	-0.30	-	4
Mar-26 15.50	1.33	-	-	-	33.62	-0.40	-	1
Jun-26 15.00	1.37	-	-	-	31.05	-0.38	-	37
Jun-26 16.00	1.86	-	-	-	30.40	-0.47	-	100
Jun-26 16.50	2.14	-	-	-	30.26	-0.51	-	1
Jun-27 16.00	2.38	-	-	-	26.49	-0.46	-	311

	Previous Close	16.64		26/08/25
	REDEIA Close	16.61		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.33	-	-	-	15.37	0.59	-	1
Sep-25 17.00	0.12	-	-	-	15.29	0.29	-	1
Sep-25 18.00	0.01	-	-	-	15.14	0.02	-	14
Sep-25 18.50	-	-	-	-	15.07	-	-	28
Sep-25 19.00	-	-	-	-	15.00	-	-	1
Sep-25 21.00	-	-	-	-	14.72	-	-	20
Dec-25 15.50	1.38	-	-	-	16.48	0.80	-	5
Dec-25 16.00	1.02	-	-	-	16.33	0.70	-	45
Dec-25 16.50	0.72	-	-	-	16.18	0.57	-	10
Dec-25 17.00	0.48	-	-	-	16.10	0.44	-	15
Dec-25 17.50	0.30	-	-	-	16.04	0.32	-	42
Dec-25 18.00	0.18	-	-	-	15.98	0.22	-	18
Dec-25 18.50	0.10	-	-	-	15.92	0.14	-	3
Dec-25 19.50	0.03	-	-	-	15.80	0.05	-	1
Dec-25 20.00	0.01	-	-	-	15.74	0.02	-	1
Mar-26 16.50	0.82	-	-	-	15.16	0.56	-	50
Mar-26 17.00	0.59	-	-	-	15.11	0.45	-	1
Mar-26 17.50	0.40	-	-	-	15.07	0.35	-	8
Mar-26 18.00	0.27	-	-	-	15.03	0.26	-	2
Mar-26 18.50	0.18	-	-	-	14.99	0.19	-	10
Mar-26 19.50	0.07	-	-	-	14.91	0.08	-	2
Mar-26 20.00	0.04	-	-	-	14.87	0.05	-	1
Jun-26 16.50	0.95	-	-	-	14.69	0.56	-	5
Jun-26 17.50	0.54	-	-	-	14.63	0.38	-	1
Jun-26 18.50	0.28	-	-	-	14.59	0.23	-	1
Jun-26 19.00	0.19	-	-	-	14.57	0.18	-	10
Jun-26 20.00	0.09	-	-	-	14.53	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	13.95	-	-	2
Sep-25 15.50	-	-	-	-	13.64	-0.02	-	3
Sep-25 16.00	0.04	-	-	-	13.49	-0.13	-	9
Sep-25 16.50	0.17	-	-	-	13.34	-0.41	-	11
Sep-25 17.00	0.46	-	-	-	13.26	-0.74	-	14
Sep-25 17.50	0.90	-	-	-	13.18	-0.95	-	5
Sep-25 18.50	1.89	-	-	-	13.04	-1.00	-	1
Sep-25 19.00	2.39	-	-	-	12.97	-1.00	-	5
Sep-25 20.00	3.39	-	-	-	12.83	-1.00	-	5
Oct-25 16.50	0.27	0.29	0.29	0.29	13.46	-0.42	1	2
Nov-25 16.50	0.35	-	-	-	13.39	-0.43	-	1
Dec-25 14.00	0.01	-	-	-	15.91	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	15.76	-0.05	-	50
Dec-25 15.00	0.07	-	-	-	15.60	-0.10	-	16
Dec-25 15.50	0.15	-	-	-	15.45	-0.18	-	2
Dec-25 16.00	0.28	-	-	-	15.30	-0.30	-	635
Dec-25 16.50	0.47	-	-	-	15.15	-0.43	-	34
Dec-25 17.00	0.73	-	-	-	15.07	-0.58	-	13
Dec-25 17.50	1.07	-	-	-	15.01	-0.71	-	10
Dec-25 18.00	1.47	-	-	-	14.95	-0.83	-	7
Mar-26 15.50	0.30	0.30	0.30	0.30	14.78	-0.26	2	4
Mar-26 16.00	0.47	-	-	-	14.66	-0.36	-	21
Mar-26 16.50	0.69	-	-	-	14.55	-0.47	-	5
Mar-26 17.00	0.97	-	-	-	14.50	-0.58	-	1
Mar-26 18.00	1.67	-	-	-	14.42	-0.77	-	10
Mar-26 20.00	3.47	-	-	-	14.26	-0.96	-	4
Jun-26 15.50	0.42	-	-	-	15.13	-0.28	-	3
Jun-26 16.00	0.61	-	-	-	15.05	-0.37	-	20
Sep-26 16.00	0.96	-	-	-	15.46	-0.46	-	1
Dec-26 18.00	2.32	-	-	-	15.28	-0.72	-	1
Dec-28 13.00	0.75	-	-	-	16.30	-0.26	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.18	-	-	-	15.61	0.88	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.46	-	-	-	15.15	-0.42	-	5
Dec-25 18.00	1.43	-	-	-	14.95	-0.79	-	4

	Previous Close	14.04		26/08/25
	REPSOL Close	13.90		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.41	-	-	-	22.07	0.93	-	1
Sep-25 11.00	2.91	-	-	-	29.81	1.00	-	4
Sep-25 11.50	2.41	-	-	-	28.39	1.00	-	100
Sep-25 12.00	1.92	-	-	-	26.97	0.99	-	12
Sep-25 12.50	1.43	-	-	-	25.56	0.95	-	159
Sep-25 13.00	0.97	1.10	1.10	1.10	24.14	0.87	6	423
Sep-25 13.50	0.57	-	-	-	22.73	0.71	-	8,000
Sep-25 14.00	0.27	0.25	0.32	0.25	21.45	0.47	46	923
Sep-25 14.50	0.10	-	-	-	20.67	0.23	-	112
Sep-25 15.00	0.02	-	-	-	19.89	0.07	-	226
Sep-25 15.50	-	-	-	-	19.11	0.01	-	25
Sep-25 16.50	-	-	-	-	17.55	-	-	100
Sep-25 17.00	-	-	-	-	16.77	-	-	74
Sep-25 17.50	-	-	-	-	15.99	-	-	156
Oct-25 12.50	1.51	-	-	-	25.04	0.88	-	3
Oct-25 13.50	0.71	-	-	-	22.49	0.66	-	5
Oct-25 14.00	0.42	-	-	-	21.31	0.49	-	5
Oct-25 14.50	0.21	-	-	-	20.46	0.32	-	20
Oct-25 15.00	0.09	-	-	-	19.61	0.17	-	5
Nov-25 14.50	0.35	-	-	-	20.62	0.37	-	2
Nov-25 15.00	0.19	-	-	-	19.78	0.24	-	7
Nov-25 15.50	0.09	0.10	0.10	0.10	18.94	0.14	1	1
Dec-25 8.00	5.95	-	-	-	35.91	1.00	-	106
Dec-25 9.00	4.96	-	-	-	33.56	0.99	-	1
Dec-25 10.50	3.50	-	-	-	30.03	0.96	-	2
Dec-25 11.50	2.57	-	-	-	27.68	0.91	-	234
Dec-25 12.00	2.13	-	-	-	26.51	0.86	-	21,173
Dec-25 12.50	1.71	-	-	-	25.33	0.80	-	450
Dec-25 13.00	1.32	-	-	-	24.15	0.73	-	17,404
Dec-25 13.50	0.97	-	-	-	22.98	0.63	-	119
Dec-25 14.00	0.68	-	-	-	21.89	0.52	-	6,299
Dec-25 14.50	0.45	-	-	-	21.14	0.40	-	397
Dec-25 15.00	0.28	0.30	0.30	0.30	20.38	0.29	3	248
Dec-25 15.50	0.16	-	-	-	19.62	0.19	-	200
Dec-25 16.00	0.08	-	-	-	18.87	0.11	-	101
Dec-25 16.50	0.03	-	-	-	18.11	0.06	-	100
Dec-25 17.50	-	-	-	-	16.60	0.01	-	20
Dec-25 18.00	-	-	-	-	15.85	-	-	65
Dec-25 18.50	-	-	-	-	15.09	-	-	2
Dec-25 19.00	-	-	-	-	14.33	-	-	5
Mar-26 10.00	4.00	-	-	-	29.79	0.97	-	5
Mar-26 10.50	3.52	-	-	-	28.78	0.95	-	2
Mar-26 11.00	3.06	-	-	-	27.77	0.93	-	7
Mar-26 12.00	2.18	-	-	-	25.76	0.84	-	14
Mar-26 12.50	1.78	-	-	-	24.75	0.78	-	150
Mar-26 13.00	1.41	-	-	-	23.74	0.71	-	288
Mar-26 13.50	1.07	-	-	-	22.74	0.62	-	160
Mar-26 14.00	0.78	-	-	-	21.77	0.52	-	638
Mar-26 14.50	0.55	0.63	0.63	0.63	20.95	0.42	1	109
Mar-26 15.00	0.36	-	-	-	20.14	0.32	-	100
Mar-26 15.50	0.23	-	-	-	19.32	0.22	-	200
Mar-26 16.00	0.13	-	-	-	18.51	0.15	-	104
Mar-26 16.50	0.07	-	-	-	17.69	0.09	-	335
Mar-26 17.00	0.03	-	-	-	16.87	0.05	-	1
Mar-26 18.00	-	-	-	-	15.24	0.01	-	1
Jun-26 9.00	4.97	-	-	-	30.76	0.99	-	2
Jun-26 10.00	4.01	-	-	-	28.82	0.96	-	2
Jun-26 11.00	3.09	-	-	-	26.88	0.91	-	90
Jun-26 12.00	2.24	-	-	-	24.93	0.81	-	5
Jun-26 12.50	1.86	-	-	-	23.96	0.75	-	13
Jun-26 13.00	1.50	-	-	-	22.99	0.68	-	800
Jun-26 14.00	0.90	-	-	-	21.14	0.51	-	2,846
Jun-26 15.00	0.49	-	-	-	20.11	0.34	-	66
Jun-26 15.50	0.35	-	-	-	19.59	0.27	-	50
Jun-26 16.00	0.24	-	-	-	19.08	0.20	-	200
Jun-26 16.50	0.16	-	-	-	18.56	0.15	-	100
Jun-26 18.00	0.03	-	-	-	17.02	0.04	-	200
Sep-26 7.00	6.94	-	-	-	35.18	1.00	-	1
Sep-26 11.50	2.67	-	-	-	26.55	0.86	-	15
Sep-26 12.00	2.26	-	-	-	25.59	0.81	-	25
Sep-26 12.50	1.88	-	-	-	24.63	0.74	-	10
Sep-26 13.00	1.53	-	-	-	23.67	0.67	-	27
Sep-26 14.00	0.95	-	-	-	21.83	0.51	-	4
Sep-26 15.00	0.55	-	-	-	20.73	0.35	-	374
Sep-26 15.50	0.40	-	-	-	20.18	0.28	-	5
Dec-26 7.00	6.94	-	-	-	33.47	1.00	-	1
Dec-26 10.00	4.01	-	-	-	28.43	0.96	-	208
Dec-26 10.50	3.56	-	-	-	27.59	0.93	-	10
Dec-26 11.00	3.11	-	-	-	26.75	0.89	-	7,513
Dec-26 11.50	2.70	-	-	-	25.91	0.84	-	40
Dec-26 12.00	2.30	2.25	2.25	2.25	25.07	0.79	1	198
Dec-26 12.50	1.94	-	-	-	24.23	0.72	-	25
Dec-26 13.00	1.59	-	-	-	23.39	0.66	-	50
Dec-26 13.50	1.30	-	-	-	22.55	0.58	-	80
Dec-26 14.00	1.03	-	-	-	21.79	0.51	-	19,254
Dec-26 15.00	0.64	-	-	-	20.83	0.36	-	1
Dec-26 15.50	0.49	-	-	-	20.35	0.30	-	3,000
Dec-26 16.00	0.37	0.38	0.38	0.38	19.87	0.24	1	1
Mar-27 11.50	2.69	-	-	-	25.81	0.85	-	50
Mar-27 13.50	1.31	-	-	-	22.79	0.58	-	25
Mar-27 14.00	1.06	-	-	-	22.09	0.50	-	350
Jun-27 10.00	4.01	-	-	-	27.89	0.95	-	15
Jun-27 10.50	3.55	-	-	-	27.19	0.92	-	15
Jun-27 11.00	3.13	-	-	-	26.50	0.88	-	11
Jun-27 11.50	2.71	-	-	-	25.80	0.83	-	75
Jun-27 12.00	2.34	-	-	-	25.11	0.77	-	350
Jun-27 12.50	1.99	-	-	-	24.41	0.71	-	50
Jun-27 13.00	1.68	-	-	-	23.72	0.64	-	117
Jun-27 13.50	1.39	-	-	-	23.02	0.57	-	27
Jun-27 14.00	1.15	-	-	-	22.38	0.50	-	25
Jun-27 14.50	0.94	-	-	-	21.93	0.44	-	5,050
Jun-27 15.00	0.77	-	-	-	21.49	0.38	-	75
Jun-27 15.50	0.62	-	-	-	21.05	0.32	-	50
Jun-27 17.00	0.29	-	-	-	19.71	0.18	-	10
Sep-27 12.50	1.99	-	-	-	24.78	0.71	-	50
Sep-27 13.00	1.68	-	-	-	24.15	0.64	-	50
Dec-27 10.50	3.57	-	-	-	27.70	0.92	-	19
Dec-27 11.00	3.15	-	-	-	27.11	0.87	-	10,003
Dec-27 11.50	2.75	-	-	-	26.53	0.82	-	16
Dec-27 12.00	2.39	-	-	-	25.94	0.76	-	4
Dec-27 12.50	2.06	-	-	-	25.35	0.69	-	50
Dec-27 13.00	1.78	-	-	-	24.76	0.63	-	30
Dec-27 14.00	1.28	-	-	-	23.63	0.50	-	5,200
Dec-27 14.50	1.08	-	-	-	23.27	0.45	-	2,100
Dec-27 15.00	0.92	0.75	0.75	0.75	22.91	0.39	1	150
Dec-27 15.50	0.77	-	-	-	22.55	0.35	-	100
Dec-27 16.50	0.53	-	-	-	21.84	0.26	-	20
Dec-27 17.00	0.43	-	-	-	21.48	0.23	-	2
Dec-27 17.50	0.35	-	-	-	21.12	0.19	-	2
Dec-28 10.00	4.04	-	-	-	31.11	0.93	-	10,000
Dec-29 8.50	5.46	-	-	-	32.72	1.00	-	2
Dec-29 10.00	4.04	-	-	-	31.75	0.94	-	210
Dec-29 11.50	2.94	-	-	-	30.78	0.76	-	1
Dec-29 12.00	2.65	-	-	-	30.46	0.70	-	1
Dec-29 12.50	2.40	-	-	-	30.13	0.65	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 14.00	0.17	-	-	-	21.15	-0.65	-	10
Sep-25 7.50	-	-	-	-	39.82	-	-	150
Sep-25 8.00	-	-	-	-	38.41	-	-	4
Sep-25 8.25	-	-	-	-	37.70	-	-	1
Sep-25 8.75	-	-	-	-	36.28	-	-	8
Sep-25 9.00	-	-	-	-	35.58	-	-	15
Sep-25 9.25	-	-	-	-	34.87	-	-	41
Sep-25 9.50	-	-	-	-	34.16	-	-	211
Sep-25 9.75	-	-	-	-	33.45	-	-	101
Sep-25 10.00	-	-	-	-	32.75	-	-	608
Sep-25 10.50	-	-	-	-	31.33	-	-	194
Sep-25 11.00	-	-	-	-	29.92	-	-	3,007
Sep-25 11.50	-	-	-	-	28.50	-	-	138
Sep-25 12.00	0.01	-	-	-	27.08	-0.02	-	866
Sep-25 12.50	0.02	-	-	-	25.67	-0.05	-	15,471
Sep-25 13.00	0.06	-	-	-	24.25	-0.13	-	126
Sep-25 13.50	0.16	0.11	0.11	0.11	22.84	-0.30	10	138
Sep-25 14.00	0.36	0.32	0.32	0.31	21.56	-0.54	6	22
Sep-25 21.00	7.11	-	-	-	10.64	-1.00	-	2
Oct-25 12.00	0.03	-	-	-	25.73	-0.06	-	1
Oct-25 12.50	0.07	-	-	-	24.46	-0.11	-	15
Oct-25 13.00	0.15	-	-	-	23.19	-0.20	-	6
Oct-25 13.50	0.27	-	-	-	21.91	-0.34	-	1
Oct-25 14.50	0.77	0.66	0.66	0.66	19.88	-0.70	1	1
Nov-25 12.00	0.09	-	-	-	25.47	-0.10	-	1
Nov-25 12.50	0.15	-	-	-	24.24	-0.16	-	3
Dec-25 7.00	-	-	-	-	37.43	-	-	765
Dec-25 7.75	-	-	-	-	35.67	-	-	10
Dec-25 8.00	-	-	-	-	35.08	-	-	67
Dec-25 8.50	-	-	-	-	33.90	-	-	43
Dec-25 9.00	0.01	-	-	-	32.73	-0.01	-	157
Dec-25 9.25	0.01	-	-	-	32.14	-0.01	-	204
Dec-25 9.50	0.01	-	-	-	31.55	-0.01	-	30
Dec-25 9.75	0.01	-	-	-	30.96	-0.02	-	822
Dec-25 10.00	0.02	-	-	-	30.38	-0.02	-	10,653
Dec-25 10.50	0.03	-	-	-	29.20	-0.03	-	22,551
Dec-25 11.00	0.05	-	-	-	28.03	-0.05	-	41,984
Dec-25 11.50	0.09	-	-	-	26.85	-0.09	-	5,345
Dec-25 12.00	0.14	-	-	-	25.68	-0.13	-	13,778
Dec-25 12.50	0.22	-	-	-	24.50	-0.19	-	15,200
Dec-25 13.00	0.32	-	-	-	23.32	-0.27	-	155
Dec-25 13.50	0.47	-	-	-	22.15	-0.37	-	153
Dec-25 14.00	0.68	-	-	-	21.06	-0.49	-	5
Dec-25 14.50	0.95	-	-	-	20.31	-0.61	-	196
Dec-25 15.00	1.29	-	-	-	19.55	-0.74	-	26
Dec-25 15.50	1.68	-	-	-	18.79	-0.85	-	1
Mar-26 7.50	0.01	-	-	-	31.87	-	-	8
Mar-26 7.75	0.01	-	-	-	31.36	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	30.86	-0.01	-	3
Mar-26 8.50	0.02	-	-	-	29.85	-0.01	-	10
Mar-26 8.75	0.02	-	-	-	29.35	-0.02	-	7
Mar-26 9.00	0.03	-	-	-	28.84	-0.02	-	62
Mar-26 9.25	0.03	-	-	-	28.34	-0.03	-	172
Mar-26 9.50	0.04	-	-	-	27.84	-0.04	-	22
Mar-26 9.75	0.06	-	-	-	27.33	-0.05	-	7
Mar-26 10.00	0.07	-	-	-	26.83	-0.05	-	525
Mar-26 10.50	0.11	-	-	-	25.82	-0.08	-	1,707
Mar-26 11.00	0.15	-	-	-	24.81	-0.12	-	5,463
Mar-26 11.50	0.22	-	-	-	23.81	-0.16	-	483
Mar-26 12.00	0.31	-	-	-	22.80	-0.22	-	161
Mar-26 12.50	0.44	-	-	-	21.79	-0.29	-	189
Mar-26 13.00	0.59	-	-	-	20.78	-0.37	-	22
Mar-26 13.50	0.79	-	-	-	19.78	-0.47	-	4
Mar-26 14.00	1.03	-	-	-	18.81	-0.57	-	33
Mar-26 15.00	1.69	-	-	-	17.18	-0.78	-	100
Mar-26 16.00	2.53	-	-	-	15.55	-0.92	-	1
Jun-26 8.25	0.04	-	-	-	29.84	-0.02	-	25
Jun-26 9.00	0.07	-	-	-	28.38	-0.04	-	20
Jun-26 9.25	0.08	-	-	-	27.90	-0.05	-	20
Jun-26 9.75	0.11	-	-	-	26.92	-0.07	-	1
Jun-26 10.00	0.13	-	-	-	26.44	-0.08	-	5,610
Jun-26 10.50	0.18	-	-	-	25.47	-0.11	-	3,052
Jun-26 11.00	0.24	-	-	-	24.50	-0.14	-	8,958
Jun-26 11.50	0.33	-	-	-	23.52	-0.19	-	111
Jun-26 12.00	0.43	-	-	-	22.55	-0.24	-	15,311
Jun-26 12.50	0.56	-	-	-	21.58	-0.30	-	399
Jun-26 13.00	0.72	-	-	-	20.61	-0.38	-	222
Jun-26 14.00	1.15	-	-	-	18.76	-0.55	-	110
Jun-26 14.50	1.46	-	-	-	18.25	-0.64	-	104
Jun-26 15.00	1.80	-	-	-	17.73	-0.72	-	100
Jun-26 16.50	3.04	-	-	-	16.18	-0.92	-	1
Sep-26 6.75	0.02	-	-	-	31.57	-0.01	-	2
Sep-26 10.50	0.30	-	-	-	24.38	-0.16	-	4
Sep-26 11.50	0.50	-	-	-	22.46	-0.25	-	51
Sep-26 12.00	0.62	-	-	-	21.50	-0.30	-	75
Sep-26 12.50	0.79	-	-	-	20.54	-0.37	-	75
Sep-26 13.00	0.98	-	-	-	19.58	-0.44	-	1
Sep-26 13.50	1.20	-	-	-	18.62	-0.53	-	1
Sep-26 14.00	1.47	-	-	-	17.74	-0.61	-	40
Dec-26 8.00	0.08	-	-	-	27.92	-0.04	-	9,500
Dec-26 8.75	0.13	-	-	-	26.66	-0.07	-	1
Dec-26 9.00	0.15	-	-	-	26.24	-0.08	-	13,015
Dec-26 9.50	0.21	-	-	-	25.40	-0.10	-	750
Dec-26 10.00	0.27	-	-	-	24.56	-0.13	-	34,060
Dec-26 10.50	0.35	-	-	-	23.72	-0.17	-	1,000
Dec-26 11.00	0.45	-	-	-	22.88	-0.21	-	15,621
Dec-26 11.50	0.57	-	-	-	22.04	-0.26	-	3,190
Dec-26 12.00	0.70	-	-	-	21.20	-0.31	-	15,760
Dec-26 12.50	0.88	-	-	-	20.36	-0.37	-	110
Dec-26 13.00	1.07	-	-	-	19.52	-0.44	-	12,000
Dec-26 13.50	1.30	-	-	-	18.68	-0.51	-	1
Dec-26 14.00	1.56	-	-	-	17.92	-0.59	-	1
Dec-26 14.50	1.88	-	-	-	17.44	-0.66	-	25
Dec-26 15.00	2.23	-	-	-	16.96	-0.73	-	4,000
Dec-26 19.50	6.31	-	-	-	12.64	-1.00	-	5
Mar-27 7.25	0.07	-	-	-	27.64	-0.03	-	4
Mar-27 8.00	0.12	-	-	-	26.51	-0.06	-	1
Mar-27 10.00	0.37	-	-	-	23.49	-0.16	-	245
Mar-27 11.50	0.72	-	-	-	21.22	-0.30	-	216
Mar-27 12.00	0.89	-	-	-	20.46	-0.36	-	210
Mar-27 12.50	1.08	-	-	-	19.71	-0.42	-	401
Mar-27 14.00	1.83	-	-	-	17.50	-0.63	-	75
Mar-27 14.50	2.17	-	-	-	17.05	-0.69	-	100
Mar-27 15.00	2.53	-	-	-	16.59	-0.75	-	50
Jun-27 8.00	0.13	-	-	-	25.63	-0.06	-	25,000
Jun-27 9.50	0.31	-	-	-	23.55	-0.13	-	40
Jun-27 11.50	0.77	-	-	-	20.76	-0.30	-	79
Jun-27 12.00	0.95	-	-	-	20.07	-0.36	-	208
Jun-27 12.50	1.13	-	-	-	19.37	-0.42	-	200
Jun-27 13.00	1.36	-	-	-	18.68	-0.48	-	5,015
Jun-27 13.50	1.61	-	-	-	17.98	-0.55	-	183
Jun-27 14.00	1.89	-	-	-	17.34	-0.61	-	35
Sep-27 10.50	0.65	-	-	-	21.76	-0.25	-	100
Sep-27 11.00	0.79	-	-	-	21.12	-0.29	-	100
Sep-27 11.50	0.96	-	-	-	20.49	-0.35	-	100
Sep-27 12.00	1.15	-	-	-	19.85	-0.40	-	103
Dec-27 7.75	0.16	-	-	-	24.36	-0.07	-	234
Dec-27 8.00	0.19	-	-	-	24.07	-0.08	-	23,000
Dec-27 9.00	0.33	-	-	-	22.89	-0.13	-	7,002
Dec-27 9.75	0.48	-	-	-	22.01	-0.19	-	40
Dec-27 10.00	0.53	-	-	-	21.72	-0.21	-	11,000
Dec-27 10.50	0.67	-	-	-	21.13	-0.25	-	12,938
Dec-27 11.00	0.81	-	-	-	20.54	-0.29	-	27,629
Dec-27 12.00	1.18	-	-	-	19.37	-0.40	-	1
Dec-27 13.00	1.64	-	-	-	18.19	-0.52	-	231
Dec-27 14.00	2.21	-	-	-	17.06	-0.64	-	15,000
Dec-27 15.00	2.91	-	-	-	16.34	-0.75	-	4
Dec-28 9.00	0.75	-	-	-	25.22	-0.20	-	14,000
Dec-28 10.00	1.06	-	-	-	24.38	-0.27	-	10,000
Dec-28 11.50	1.68	-	-	-	23.12	-0.39	-	1,000
Jun-29 11.00	1.71	-	-	-	24.29	-0.37	-	140
Dec-29 7.75	0.69	-	-	-	26.68	-0.17	-	30,000
Dec-29 8.00	0.77	-	-	-	26.52	-0.18	-	17,000
Dec-29 11.00	1.95	-	-	-	24.58	-0.38	-	20,000
Dec-29 11.50	2.19	-	-	-	24.25	-0.42	-	17,000
Dec-29 12.50	2.74	-	-	-	23.60	-0.49	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 13.50	0.41	-	-	-	22.07	0.93	-	20
Sep-25 11.00	2.91	-	-	-	29.81	1.00	-	2
Sep-25 11.50	2.41	-	-	-	28.39	0.99	-	6
Sep-25 12.00	1.92	-	-	-	26.97	0.98	-	15
Sep-25 12.50	1.43	-	-	-	25.56	0.95	-	12
Sep-25 13.00	0.97	-	-	-	24.14	0.87	-	34
Sep-25 13.00	0.97	-	-	-	24.14	0.87	-	275
Sep-25 14.00	0.27	-	-	-	21.45	0.47	-	10
Oct-25 12.00	1.97	-	-	-	26.31	0.94	-	10
Dec-25 9.50	4.47	-	-	-	32.38	0.98	-	2
Dec-25 11.50	2.57	-	-	-	27.68	0.90	-	20
Dec-25 14.00	0.68	-	-	-	21.89	0.52	-	6
Dec-25 15.50	0.15	-	-	-	19.62	0.19	-	3,009
Mar-26 9.00	4.54	-	-	-	31.80	0.96	-	11
Mar-26 9.50	4.07	-	-	-	30.80	0.94	-	1
Mar-26 10.00	3.61	-	-	-	29.79	0.92	-	2
Mar-26 11.00	2.73	-	-	-	27.77	0.85	-	7
Mar-26 14.00	0.69	-	-	-	21.77	0.45	-	34
Dec-26 17.00	0.19	-	-	-	18.91	0.14	-	7
Dec-27 12.00	2.07	-	-	-	25.94	0.59	-	15,000
Dec-27 16.00	0.61	-	-	-	22.20	0.27	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	31.33	-	-	1
Sep-25 11.00	-	-	-	-	29.92	-	-	457
Sep-25 11.00	-	-	-	-	29.92	-	-	275
Sep-25 12.50	0.02	-	-	-	25.67	-0.05	-	186
Sep-25 13.00	0.06	-	-	-	24.25	-0.13	-	15
Sep-25 13.50	0.16	-	-	-	22.84	-0.29	-	11
Dec-25 9.00	0.01	-	-	-	32.73	-0.01	-	50
Dec-25 9.50	0.01	-	-	-	31.55	-0.01	-	1
Dec-25 11.00	0.06	-	-	-	28.03	-0.06	-	20
Dec-25 11.50	0.09	-	-	-	26.85	-0.09	-	3,009
Dec-25 13.00	0.32	-	-	-	23.32	-0.27	-	1
Dec-25 13.50	0.47	-	-	-	22.15	-0.36	-	370
Dec-25 17.50	3.50	-	-	-	15.77	-0.99	-	2
Mar-26 9.50	0.04	-	-	-	27.84	-0.04	-	2
Mar-26 9.75	0.06	-	-	-	27.33	-0.04	-	1
Mar-26 11.00	0.15	-	-	-	24.81	-0.11	-	7
Mar-26 16.00	2.49	-	-	-	15.55	-0.90	-	2
Jun-26 12.00	0.42	-	-	-	22.55	-0.23	-	13
Jun-26 13.00	0.71	-	-	-	20.61	-0.36	-	15
Jun-26 15.00	1.75	-	-	-	17.73	-0.69	-	1
Dec-26 10.00	0.27	-	-	-	24.56	-0.13	-	7
Dec-26 11.00	0.44	-	-	-	22.88	-0.20	-	1
Mar-27 11.50	0.72	-	-	-	21.22	-0.29	-	1

	Previous Close	3.67		26/08/25
	SACYR Close	3.66		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.68	-	-	-	18.14	0.98	-	70
Dec-25 3.10	0.58	-	-	-	18.09	0.96	-	20
Dec-25 3.20	0.49	-	-	-	18.05	0.92	-	10
Dec-25 3.30	0.40	-	-	-	18.00	0.87	-	10
Mar-26 3.10	0.60	-	-	-	18.60	0.93	-	5
Mar-26 3.30	0.43	-	-	-	18.51	0.82	-	10
Mar-26 3.50	0.29	-	-	-	18.42	0.68	-	10
Mar-26 3.60	0.23	-	-	-	18.38	0.59	-	10
Jun-26 3.20	0.53	-	-	-	19.25	0.83	-	10
Jun-26 3.70	0.23	-	-	-	19.04	0.51	-	10
Jun-26 3.80	0.19	-	-	-	19.04	0.44	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.01	-	-	-	21.26	-0.04	-	10
Dec-25 3.80	0.24	-	-	-	20.96	-0.59	-	6

	Previous Close	8.28		26/08/25
	SANTANDER Close	8.15		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 8.00	0.24	-	-	-	28.62	0.66	-	10
Sep-25 4.40	3.75	-	-	-	50.57	1.00	-	20
Sep-25 4.50	3.65	-	-	-	49.93	1.00	-	15
Sep-25 4.60	3.55	-	-	-	49.30	1.00	-	105
Sep-25 4.70	3.46	-	-	-	48.66	1.00	-	4
Sep-25 4.80	3.36	-	-	-	48.02	1.00	-	18
Sep-25 4.90	3.26	-	-	-	47.38	1.00	-	10
Sep-25 5.00	3.16	-	-	-	46.74	1.00	-	25,005
Sep-25 5.25	2.91	-	-	-	45.15	1.00	-	13
Sep-25 5.50	2.66	-	-	-	43.55	1.00	-	88
Sep-25 5.75	2.41	-	-	-	41.96	1.00	-	10
Sep-25 6.00	2.16	-	-	-	40.36	1.00	-	15,002
Sep-25 6.25	1.91	-	-	-	38.77	1.00	-	25
Sep-25 6.50	1.66	1.62	1.62	1.62	37.17	0.99	5	25,030
Sep-25 6.75	1.41	-	-	-	35.58	0.98	-	37
Sep-25 7.00	1.17	-	-	-	33.98	0.96	-	110
Sep-25 7.25	0.93	-	-	-	32.39	0.93	-	1,580
Sep-25 7.50	0.71	-	-	-	30.79	0.86	-	560
Sep-25 7.75	0.50	-	-	-	29.20	0.76	-	52
Sep-25 8.00	0.32	-	-	-	27.60	0.62	-	29
Sep-25 8.25	0.18	0.17	0.17	0.17	26.55	0.45	1	34
Sep-25 8.50	0.09	-	-	-	26.29	0.28	-	354
Sep-25 8.75	0.04	-	-	-	26.04	0.16	-	3
Sep-25 9.25	0.01	-	-	-	25.52	0.03	-	3
Oct-25 7.50	0.80	-	-	-	31.41	0.78	-	14
Oct-25 7.75	0.61	-	-	-	29.86	0.70	-	1
Oct-25 8.00	0.44	-	-	-	28.32	0.60	-	506
Oct-25 8.25	0.30	-	-	-	27.30	0.48	-	4
Oct-25 8.50	0.20	-	-	-	27.07	0.37	-	30
Nov-25 8.00	0.52	-	-	-	29.16	0.59	-	6
Dec-25 3.90	4.26	-	-	-	53.82	1.00	-	2
Dec-25 4.00	4.16	-	-	-	53.24	1.00	-	25,001
Dec-25 4.10	4.06	-	-	-	52.65	1.00	-	6
Dec-25 4.20	3.96	-	-	-	52.07	1.00	-	10,001
Dec-25 4.40	3.77	-	-	-	50.90	1.00	-	168
Dec-25 4.50	3.67	-	-	-	50.31	1.00	-	15,500
Dec-25 4.60	3.57	-	-	-	49.73	0.99	-	155
Dec-25 4.80	3.37	-	-	-	48.56	0.99	-	622
Dec-25 4.90	3.27	-	-	-	47.97	0.99	-	16
Dec-25 5.00	3.17	-	-	-	47.39	0.99	-	10,003
Dec-25 5.25	2.93	-	-	-	45.93	0.98	-	35
Dec-25 5.50	2.69	-	-	-	44.47	0.97	-	187
Dec-25 5.75	2.45	-	-	-	43.00	0.96	-	245
Dec-25 6.00	2.21	-	-	-	41.54	0.94	-	1,337
Dec-25 6.25	1.98	-	-	-	40.08	0.92	-	10,030
Dec-25 6.50	1.75	-	-	-	38.62	0.90	-	32
Dec-25 6.75	1.53	1.52	1.52	1.52	37.15	0.86	1	184
Dec-25 7.00	1.32	-	-	-	35.69	0.82	-	62
Dec-25 7.25	1.12	-	-	-	34.23	0.78	-	180
Dec-25 7.50	0.93	-	-	-	32.77	0.72	-	45,050
Dec-25 7.75	0.75	-	-	-	31.30	0.65	-	304
Dec-25 8.00	0.59	-	-	-	29.84	0.58	-	40,228
Dec-25 8.25	0.45	-	-	-	28.87	0.50	-	1,746
Dec-25 8.50	0.35	-	-	-	28.64	0.42	-	182
Dec-25 8.75	0.27	-	-	-	28.40	0.34	-	62
Dec-25 9.00	0.20	-	-	-	28.17	0.28	-	20
Dec-25 9.25	0.15	-	-	-	27.93	0.22	-	1
Mar-26 3.60	4.56	-	-	-	49.84	1.00	-	215
Mar-26 4.00	4.16	-	-	-	48.04	1.00	-	11
Mar-26 4.20	3.97	-	-	-	47.14	0.99	-	25
Mar-26 4.40	3.77	-	-	-	46.24	0.99	-	10
Mar-26 4.60	3.57	-	-	-	45.34	0.99	-	14
Mar-26 4.70	3.48	-	-	-	44.89	0.98	-	25
Mar-26 4.80	3.38	-	-	-	44.44	0.98	-	25
Mar-26 4.90	3.28	-	-	-	43.99	0.98	-	25
Mar-26 5.00	3.19	-	-	-	43.54	0.97	-	42
Mar-26 5.50	2.72	-	-	-	41.29	0.94	-	1
Mar-26 5.75	2.49	-	-	-	40.16	0.92	-	15
Mar-26 6.00	2.27	-	-	-	39.04	0.90	-	29
Mar-26 6.25	2.05	-	-	-	37.91	0.87	-	31
Mar-26 6.50	1.84	-	-	-	36.79	0.84	-	75
Mar-26 6.75	1.64	-	-	-	35.66	0.80	-	300
Mar-26 7.00	1.45	-	-	-	34.54	0.76	-	7,820
Mar-26 7.25	1.27	-	-	-	33.42	0.72	-	150
Mar-26 7.50	1.09	-	-	-	32.29	0.67	-	40
Mar-26 7.75	0.93	-	-	-	31.17	0.62	-	10
Mar-26 8.00	0.77	-	-	-	30.04	0.57	-	568
Mar-26 8.25	0.65	-	-	-	29.28	0.51	-	160
Mar-26 8.50	0.54	-	-	-	29.05	0.46	-	1,480
Mar-26 8.75	0.45	-	-	-	28.83	0.41	-	5
Mar-26 9.00	0.37	-	-	-	28.60	0.35	-	10
Jun-26 3.10	5.06	-	-	-	48.42	1.00	-	3
Jun-26 3.70	4.46	-	-	-	46.16	1.00	-	100
Jun-26 4.30	3.87	-	-	-	43.90	0.99	-	22
Jun-26 4.60	3.58	-	-	-	42.78	0.98	-	5
Jun-26 4.80	3.39	-	-	-	42.02	0.97	-	25
Jun-26 4.90	3.29	-	-	-	41.65	0.97	-	1
Jun-26 5.00	3.20	-	-	-	41.27	0.96	-	135
Jun-26 5.50	2.74	-	-	-	39.39	0.92	-	3,750
Jun-26 6.00	2.31	-	-	-	37.51	0.87	-	5
Jun-26 6.25	2.11	-	-	-	36.57	0.84	-	3,735
Jun-26 6.50	1.90	-	-	-	35.63	0.81	-	23
Jun-26 6.75	1.71	-	-	-	34.68	0.78	-	10,000
Jun-26 7.00	1.53	-	-	-	33.74	0.74	-	111
Jun-26 7.25	1.35	-	-	-	32.80	0.71	-	141
Jun-26 7.50	1.19	-	-	-	31.86	0.66	-	168
Jun-26 8.00	0.89	-	-	-	29.98	0.57	-	22,540
Jun-26 8.25	0.76	0.84	0.84	0.84	29.32	0.52	1	1
Jun-26 8.50	0.65	-	-	-	29.09	0.48	-	10
Jun-26 9.00	0.48	-	-	-	28.62	0.39	-	310
Jun-26 9.25	0.40	-	-	-	28.38	0.34	-	150
Jun-26 9.50	0.34	-	-	-	28.15	0.30	-	7
Sep-26 4.20	3.97	-	-	-	42.19	0.99	-	1
Sep-26 4.50	3.68	-	-	-	41.20	0.98	-	2
Sep-26 4.60	3.58	-	-	-	40.87	0.97	-	25
Sep-26 4.70	3.49	-	-	-	40.54	0.97	-	50
Sep-26 4.80	3.40	-	-	-	40.21	0.96	-	25
Sep-26 4.90	3.30	-	-	-	39.87	0.96	-	25
Sep-26 5.00	3.21	-	-	-	39.54	0.95	-	25
Sep-26 6.25	2.15	-	-	-	35.40	0.83	-	5
Sep-26 6.50	1.96	-	-	-	34.57	0.80	-	16
Sep-26 7.50	1.28	-	-	-	31.26	0.66	-	70
Sep-26 9.50	0.43	-	-	-	27.78	0.33	-	3
Sep-26 9.75	0.37	-	-	-	27.54	0.30	-	5
Sep-26 10.00	0.31	-	-	-	27.29	0.26	-	4
Dec-26 3.00	5.16	-	-	-	44.61	1.00	-	1
Dec-26 3.50	4.66	-	-	-	43.11	1.00	-	6
Dec-26 3.60	4.56	-	-	-	42.81	1.00	-	5
Dec-26 3.70	4.46	-	-	-	42.51	1.00	-	5
Dec-26 3.80	4.36	-	-	-	42.22	1.00	-	5
Dec-26 3.90	4.26	-	-	-	41.92	1.00	-	5
Dec-26 4.00	4.16	-	-	-	41.62	1.00	-	25,100
Dec-26 4.40	3.77	-	-	-	40.42	0.98	-	50
Dec-26 4.50	3.68	-	-	-	40.13	0.98	-	1
Dec-26 4.60	3.58	-	-	-	39.83	0.97	-	82
Dec-26 4.70	3.49	-	-	-	39.53	0.96	-	50
Dec-26 4.80	3.40	-	-	-	39.23	0.96	-	15,050
Dec-26 4.90	3.31	-	-	-	38.93	0.95	-	50
Dec-26 5.00	3.22	-	-	-	38.63	0.94	-	10,029
Dec-26 5.25	3.00	-	-	-	37.89	0.92	-	25
Dec-26 5.75	2.58	-	-	-	36.39	0.87	-	6
Dec-26 6.00	2.38	-	-	-	35.65	0.84	-	4
Dec-26 6.50	2.01	-	-	-	34.15	0.78	-	5
Dec-26 7.50	1.35	-	-	-	31.17	0.65	-	10
Dec-26 7.75	1.19	-	-	-	30.42	0.61	-	5
Dec-26 8.00	1.06	-	-	-	29.67	0.58	-	10,000
Dec-26 8.25	0.94	-	-	-	29.13	0.54	-	100
Dec-26 8.75	0.74	-	-	-	28.62	0.46	-	4
Dec-26 9.00	0.65	-	-	-	28.36	0.42	-	3
Mar-27 4.50	3.69	-	-	-	39.36	0.97	-	25
Mar-27 4.60	3.60	-	-	-	39.08	0.96	-	25
Mar-27 4.70	3.51	-	-	-	38.80	0.95	-	25
Mar-27 4.80	3.41	-	-	-	38.53	0.95	-	50
Mar-27 4.90	3.33	-	-	-	38.25	0.94	-	50
Mar-27 5.00	3.24	-	-	-	37.97	0.93	-	50
Mar-27 5.25	3.02	-	-	-	37.27	0.91	-	25
Mar-27 6.00	2.43	-	-	-	35.19	0.83	-	25
Mar-27 6.25	2.25	-	-	-	34.49	0.80	-	25
Mar-27 7.50	1.43	-	-	-	31.02	0.65	-	1
Mar-27 8.00	1.15	-	-	-	29.62	0.58	-	2
Jun-27 3.60	4.56	-	-	-	40.85	1.00	-	7
Jun-27 3.70	4.46	-	-	-	40.60	1.00	-	7
Jun-27 3.80	4.36	-	-	-	40.35	1.00	-	8
Jun-27 4.70	3.50	-	-	-	38.11	0.95	-	1
Jun-27 6.00	2.45	-	-	-	34.86	0.82	-	25
Jun-27 6.25	2.27	-	-	-	34.24	0.80	-	25
Jun-27 6.50	2.10	-	-	-	33.61	0.77	-	25
Jun-27 6.75	1.93	-	-	-	32.99	0.74	-	25
Jun-27 7.00	1.78	-	-	-	32.37	0.71	-	26
Jun-27 7.25	1.63	-	-	-	31.74	0.68	-	25
Dec-27 2.30	5.85	-	-	-	42.69	1.00	-	80
Dec-27 3.50	4.66	-	-	-	40.09	1.00	-	10,001
Dec-27 3.60	4.56	-	-	-	39.87	1.00	-	10
Dec-27 4.20	3.97	-	-	-	38.57	0.98	-	7,000
Dec-27 4.30	3.87	-	-	-	38.35	0.98	-	1
Dec-27 4.90	3.35	-	-	-	37.05	0.92	-	4
Dec-27 5.00	3.27	-	-	-	36.84	0.91	-	2
Dec-27 5.25	3.07	-	-	-	36.29	0.88	-	3
Dec-27 5.50	2.87	-	-	-	35.75	0.86	-	5
Dec-27 7.00	1.88	-	-	-	32.50	0.70	-	2,545
Dec-27 7.50	1.59	-	-	-	31.42	0.65	-	4
Dec-28 5.00	3.33	-	-	-	37.52	0.88	-	1
Dec-28 8.50	1.41	-	-	-	31.55	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 8.25	0.14	-	-	-	27.53	-0.68	-	32
Sep-25 3.20	-	-	-	-	58.38	-	-	32,000
Sep-25 3.50	-	-	-	-	56.47	-	-	1
Sep-25 3.60	-	-	-	-	55.83	-	-	2
Sep-25 3.70	-	-	-	-	55.19	-	-	106
Sep-25 3.90	-	-	-	-	53.91	-	-	20,150
Sep-25 4.00	-	-	-	-	53.28	-	-	57,506
Sep-25 4.10	-	-	-	-	52.64	-	-	20
Sep-25 4.20	-	-	-	-	52.00	-	-	50,028
Sep-25 4.30	-	-	-	-	51.36	-	-	9,012
Sep-25 4.40	-	-	-	-	50.72	-	-	13
Sep-25 4.50	-	-	-	-	50.08	-	-	112
Sep-25 4.70	-	-	-	-	48.81	-	-	2
Sep-25 4.80	-	-	-	-	48.17	-	-	35
Sep-25 4.90	-	-	-	-	47.53	-	-	10
Sep-25 5.00	-	-	-	-	46.89	-	-	135
Sep-25 5.25	-	-	-	-	45.30	-	-	56
Sep-25 5.50	-	-	-	-	43.70	-	-	205
Sep-25 5.75	-	-	-	-	42.11	-	-	103
Sep-25 6.00	-	-	-	-	40.51	-	-	5,074
Sep-25 6.25	-	-	-	-	38.92	-	-	247
Sep-25 6.50	-	-	-	-	37.32	-0.01	-	7,525
Sep-25 6.75	-	-	-	-	35.73	-0.02	-	167
Sep-25 7.00	0.01	-	-	-	34.13	-0.04	-	103
Sep-25 7.25	0.02	-	-	-	32.54	-0.07	-	32
Sep-25 7.50	0.05	0.05	0.05	0.05	30.94	-0.14	15	27
Sep-25 7.75	0.09	-	-	-	29.35	-0.24	-	32
Sep-25 8.00	0.16	0.15	0.15	0.15	27.75	-0.38	20	427
Sep-25 8.25	0.28	-	-	-	26.70	-0.55	-	101
Sep-25 8.50	0.44	0.41	0.41	0.41	26.44	-0.72	7	48
Sep-25 8.75	0.64	-	-	-	26.19	-0.85	-	5
Sep-25 9.00	0.86	-	-	-	25.93	-0.93	-	5
Sep-25 10.00	1.85	-	-	-	24.91	-1.00	-	2
Oct-25 5.75	-	-	-	-	41.84	-0.01	-	10
Oct-25 6.00	0.01	-	-	-	40.29	-0.02	-	10
Oct-25 6.25	0.01	-	-	-	38.75	-0.03	-	12
Oct-25 6.50	0.02	-	-	-	37.21	-0.05	-	5
Oct-25 6.75	0.04	-	-	-	35.66	-0.07	-	130
Oct-25 7.00	0.06	-	-	-	34.12	-0.10	-	8
Oct-25 7.25	0.08	-	-	-	32.57	-0.15	-	15
Oct-25 7.50	0.13	-	-	-	31.03	-0.22	-	10
Oct-25 7.75	0.19	-	-	-	29.48	-0.30	-	1
Oct-25 8.00	0.27	-	-	-	27.94	-0.40	-	3
Oct-25 8.25	0.38	0.41	0.41	0.41	26.92	-0.52	2	-
Oct-25 8.50	0.53	-	-	-	26.69	-0.64	-	2
Oct-25 9.25	1.13	-	-	-	25.98	-0.90	-	5
Nov-25 6.75	0.11	-	-	-	35.85	-0.14	-	10
Nov-25 7.00	0.14	0.13	0.13	0.13	34.32	-0.18	10	10
Nov-25 7.75	0.32	0.32	0.32	0.32	29.75	-0.37	2	7
Nov-25 8.00	0.41	0.42	0.42	0.42	28.23	-0.45	3	3
Nov-25 8.25	0.54	0.53	0.53	0.53	27.22	-0.55	3	3
Dec-25 2.90	-	-	-	-	57.75	-	-	32
Dec-25 3.00	-	-	-	-	57.17	-	-	110
Dec-25 3.10	-	-	-	-	56.58	-	-	5,010
Dec-25 3.20	-	-	-	-	56.00	-	-	117,500
Dec-25 3.40	-	-	-	-	54.83	-	-	30
Dec-25 3.50	-	-	-	-	54.24	-	-	100
Dec-25 3.60	-	-	-	-	53.66	-	-	103
Dec-25 3.70	-	-	-	-	53.07	-	-	26,003
Dec-25 3.80	-	-	-	-	52.49	-	-	25,081
Dec-25 4.00	-	-	-	-	51.32	-	-	104,954
Dec-25 4.10	-	-	-	-	50.73	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	50.15	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	49.56	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	48.98	-0.01	-	20,351
Dec-25 4.50	0.01	-	-	-	48.39	-0.01	-	5,728
Dec-25 4.60	0.01	-	-	-	47.81	-0.01	-	334
Dec-25 4.70	0.01	-	-	-	47.22	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	46.64	-0.02	-	240
Dec-25 4.90	0.02	-	-	-	46.05	-0.02	-	20
Dec-25 5.00	0.02	-	-	-	45.47	-0.02	-	6,272
Dec-25 5.25	0.03	-	-	-	44.01	-0.03	-	15,831
Dec-25 5.50	0.04	-	-	-	42.55	-0.04	-	15,344
Dec-25 5.75	0.05	0.05	0.05	0.05	41.08	-0.06	40	446
Dec-25 6.00	0.07	0.06	0.06	0.06	39.62	-0.08	40	2,372
Dec-25 6.25	0.09	0.11	0.11	0.11	38.16	-0.10	8	116
Dec-25 6.50	0.12	-	-	-	36.70	-0.13	-	423
Dec-25 6.75	0.15	-	-	-	35.23	-0.16	-	53
Dec-25 7.00	0.19	-	-	-	33.77	-0.20	-	5,020
Dec-25 7.25	0.24	0.21	0.21	0.21	32.31	-0.25	60	165
Dec-25 7.50	0.30	-	-	-	30.85	-0.31	-	5,107
Dec-25 7.75	0.38	-	-	-	29.38	-0.38	-	13
Dec-25 8.00	0.47	0.47	0.47	0.47	27.92	-0.45	3	124
Dec-25 8.25	0.59	0.58	0.59	0.58	26.95	-0.53	4	11
Dec-25 8.50	0.75	-	-	-	26.72	-0.61	-	2
Dec-25 9.00	1.10	-	-	-	26.25	-0.75	-	15
Dec-25 9.50	1.52	-	-	-	25.78	-0.86	-	20
Mar-26 3.30	-	-	-	-	49.10	-	-	2
Mar-26 3.70	0.01	-	-	-	47.30	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	46.40	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	45.95	-0.01	-	2
Mar-26 4.10	0.02	-	-	-	45.50	-0.01	-	5
Mar-26 4.20	0.02	-	-	-	45.05	-0.02	-	5
Mar-26 5.00	0.05	-	-	-	41.45	-0.04	-	15,012
Mar-26 5.25	0.07	-	-	-	40.32	-0.06	-	110
Mar-26 5.50	0.09	-	-	-	39.20	-0.07	-	22,616
Mar-26 5.75	0.11	-	-	-	38.07	-0.09	-	868
Mar-26 6.00	0.14	-	-	-	36.95	-0.11	-	10,631
Mar-26 6.25	0.17	-	-	-	35.82	-0.14	-	4
Mar-26 6.50	0.21	-	-	-	34.70	-0.17	-	9
Mar-26 6.75	0.26	-	-	-	33.57	-0.20	-	160
Mar-26 7.00	0.31	-	-	-	32.45	-0.24	-	3
Mar-26 7.25	0.38	-	-	-	31.33	-0.28	-	102
Mar-26 7.50	0.44	-	-	-	30.20	-0.33	-	394
Mar-26 7.75	0.53	-	-	-	29.08	-0.38	-	11
Mar-26 8.00	0.62	-	-	-	27.95	-0.44	-	10
Mar-26 8.50	0.89	-	-	-	26.96	-0.56	-	2
Jun-26 3.10	0.01	-	-	-	46.28	-0.01	-	1
Jun-26 3.80	0.02	-	-	-	43.65	-0.02	-	25,000
Jun-26 4.10	0.03	-	-	-	42.52	-0.03	-	3
Jun-26 4.20	0.04	-	-	-	42.14	-0.03	-	5
Jun-26 4.30	0.05	-	-	-	41.76	-0.03	-	5
Jun-26 4.40	0.05	-	-	-	41.39	-0.04	-	5
Jun-26 4.50	0.06	-	-	-	41.01	-0.04	-	3,751
Jun-26 4.70	0.07	-	-	-	40.26	-0.05	-	5
Jun-26 4.80	0.08	-	-	-	39.88	-0.05	-	6
Jun-26 4.90	0.09	-	-	-	39.51	-0.06	-	5
Jun-26 5.50	0.15	-	-	-	37.25	-0.10	-	17
Jun-26 5.75	0.18	-	-	-	36.31	-0.12	-	115
Jun-26 6.00	0.22	-	-	-	35.37	-0.14	-	2
Jun-26 6.25	0.27	-	-	-	34.43	-0.17	-	3,502
Jun-26 6.50	0.32	-	-	-	33.49	-0.20	-	775
Jun-26 7.00	0.44	-	-	-	31.60	-0.27	-	306
Jun-26 7.25	0.51	-	-	-	30.66	-0.31	-	112
Jun-26 7.50	0.60	-	-	-	29.72	-0.35	-	10
Jun-26 7.75	0.69	-	-	-	28.78	-0.40	-	110
Jun-26 8.00	0.79	-	-	-	27.84	-0.45	-	8,015
Jun-26 10.50	2.59	-	-	-	25.07	-0.86	-	1
Sep-26 4.00	0.05	-	-	-	40.68	-0.03	-	2
Sep-26 6.00	0.27	-	-	-	34.05	-0.16	-	5
Sep-26 7.00	0.51	-	-	-	30.74	-0.28	-	10
Sep-26 7.25	0.58	-	-	-	29.91	-0.32	-	10
Dec-26 2.50	0.01	-	-	-	43.48	-	-	40
Dec-26 2.80	0.01	-	-	-	42.58	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	41.39	-0.02	-	10
Dec-26 3.40	0.03	-	-	-	40.79	-0.02	-	2
Dec-26 3.50	0.03	-	-	-	40.49	-0.02	-	5
Dec-26 3.60	0.04	-	-	-	40.19	-0.02	-	50,002
Dec-26 4.00	0.06	-	-	-	39.00	-0.04	-	25,007
Dec-26 4.20	0.08	-	-	-	38.40	-0.05	-	25
Dec-26 4.30	0.09	-	-	-	38.10	-0.05	-	15,000
Dec-26 4.40	0.10	-	-	-	37.80	-0.06	-	10,000
Dec-26 4.60	0.12	-	-	-	37.21	-0.07	-	80
Dec-26 4.70	0.13	-	-	-	36.91	-0.07	-	5
Dec-26 4.80	0.14	-	-	-	36.61	-0.08	-	15,000
Dec-26 4.90	0.15	-	-	-	36.31	-0.08	-	150
Dec-26 5.00	0.16	-	-	-	36.01	-0.09	-	20,400
Dec-26 5.25	0.20	-	-	-	35.27	-0.11	-	600
Dec-26 6.50	0.46	-	-	-	31.53	-0.23	-	159
Dec-26 6.75	0.53	-	-	-	30.79	-0.26	-	160
Dec-26 7.00	0.60	-	-	-	30.04	-0.30	-	34
Dec-26 7.25	0.69	-	-	-	29.29	-0.33	-	10
Dec-26 7.75	0.88	-	-	-	27.80	-0.41	-	60
Dec-26 8.00	0.99	-	-	-	27.05	-0.45	-	7,500
Mar-27 5.25	0.23	-	-	-	34.37	-0.12	-	470
Mar-27 6.75	0.58	-	-	-	30.20	-0.27	-	371
Mar-27 8.50	1.31	-	-	-	25.94	-0.52	-	100
Jun-27 3.00	0.03	-	-	-	38.86	-0.02	-	15,000
Jun-27 4.00	0.10	-	-	-	36.36	-0.05	-	1
Jun-27 5.50	0.32	-	-	-	32.62	-0.15	-	42
Jun-27 6.00	0.43	-	-	-	31.37	-0.20	-	15,000
Jun-27 7.00	0.74	-	-	-	28.88	-0.31	-	5,000
Jun-27 7.50	0.93	-	-	-	27.63	-0.38	-	660
Dec-27 3.30	0.06	-	-	-	36.05	-0.03	-	20
Dec-27 3.50	0.08	-	-	-	35.62	-0.04	-	10,040
Dec-27 3.90	0.12	-	-	-	34.75	-0.06	-	10
Dec-27 4.00	0.13	-	-	-	34.53	-0.06	-	42
Dec-27 4.20	0.15	-	-	-	34.10	-0.07	-	7,000
Dec-27 4.40	0.19	-	-	-	33.67	-0.08	-	51,025
Dec-27 4.70	0.23	-	-	-	33.02	-0.10	-	10
Dec-27 5.25	0.34	-	-	-	31.82	-0.14	-	11,500
Dec-27 5.75	0.45	-	-	-	30.74	-0.19	-	7,725
Dec-27 6.00	0.52	-	-	-	30.20	-0.21	-	150
Dec-27 6.25	0.60	-	-	-	29.66	-0.24	-	150
Dec-27 6.50	0.67	-	-	-	29.11	-0.26	-	151
Dec-27 6.75	0.76	-	-	-	28.57	-0.29	-	150
Dec-27 7.00	0.85	-	-	-	28.03	-0.32	-	2,500
Dec-27 7.25	0.95	-	-	-	27.49	-0.35	-	325
Dec-27 7.50	1.04	-	-	-	26.95	-0.38	-	300
Dec-27 8.00	1.28	-	-	-	25.86	-0.45	-	75
Dec-27 8.75	1.70	-	-	-	24.93	-0.54	-	23
Dec-28 4.20	0.26	-	-	-	33.50	-0.10	-	10,000
Dec-28 8.00	1.55	-	-	-	26.66	-0.43	-	8,000
Dec-29 3.90	0.30	-	-	-	33.79	-0.09	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.75	-	-	-	50.57	1.00	-	10
Sep-25 6.00	2.16	-	-	-	40.36	1.00	-	15
Sep-25 6.25	1.91	-	-	-	38.77	1.00	-	10
Sep-25 6.50	1.66	-	-	-	37.17	0.99	-	1
Sep-25 6.75	1.41	-	-	-	35.58	0.98	-	5
Sep-25 7.50	0.70	-	-	-	30.79	0.86	-	30
Sep-25 7.75	0.50	-	-	-	29.20	0.76	-	20
Sep-25 8.25	0.18	-	-	-	26.55	0.45	-	10
Oct-25 7.25	1.01	-	-	-	32.95	0.84	-	12
Oct-25 8.00	0.44	-	-	-	28.32	0.60	-	10
Dec-25 3.40	4.64	-	-	-	56.75	0.99	-	30
Dec-25 4.00	4.05	-	-	-	53.24	0.99	-	20
Dec-25 5.50	2.60	-	-	-	44.47	0.94	-	50
Dec-25 5.75	2.37	-	-	-	43.00	0.93	-	1
Dec-25 6.25	1.91	-	-	-	40.08	0.89	-	110
Dec-25 7.00	1.28	-	-	-	35.69	0.78	-	2
Dec-25 7.25	1.08	-	-	-	34.23	0.74	-	1
Mar-26 4.00	4.08	-	-	-	48.04	0.97	-	5
Mar-26 7.25	1.26	-	-	-	33.42	0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	37.32	-0.01	-	1
Sep-25 6.75	-	-	-	-	35.73	-0.02	-	1
Sep-25 7.00	0.01	-	-	-	34.13	-0.04	-	900
Sep-25 7.25	0.02	-	-	-	32.54	-0.07	-	20
Sep-25 7.50	0.05	-	-	-	30.94	-0.14	-	1,020
Sep-25 9.25	1.10	-	-	-	25.67	-0.97	-	10
Oct-25 6.00	0.01	-	-	-	40.29	-0.02	-	900
Oct-25 8.00	0.26	-	-	-	27.94	-0.40	-	10
Dec-25 4.00	-	-	-	-	51.32	-0.01	-	30,000
Dec-25 4.80	0.01	-	-	-	46.64	-0.02	-	420
Dec-25 4.90	0.02	-	-	-	46.05	-0.02	-	300
Dec-25 5.00	0.02	-	-	-	45.47	-0.02	-	2
Dec-25 5.50	0.04	-	-	-	42.55	-0.04	-	3
Dec-25 5.75	0.05	-	-	-	41.08	-0.06	-	540
Dec-25 6.00	0.07	-	-	-	39.62	-0.08	-	1
Dec-25 6.25	0.09	-	-	-	38.16	-0.10	-	750
Dec-25 7.00	0.19	-	-	-	33.77	-0.20	-	50
Mar-26 5.75	0.11	-	-	-	38.07	-0.09	-	500
Mar-26 10.50	2.44	-	-	-	25.16	-0.89	-	5
Jun-26 6.00	0.22	-	-	-	35.37	-0.14	-	1,910

	Previous Close	12.59		26/08/25
	SOLARIA Close	12.90		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	6.41	-	-	-	37.91	1.00	-	1
Sep-25 7.50	5.41	-	-	-	37.39	1.00	-	10
Sep-25 9.25	3.66	-	-	-	36.49	1.00	-	1
Sep-25 10.00	2.91	-	-	-	36.10	1.00	-	10
Sep-25 10.50	2.42	-	-	-	35.84	0.99	-	10
Sep-25 11.00	1.93	-	-	-	35.58	0.96	-	30
Sep-25 11.50	1.47	-	-	-	35.32	0.91	-	20
Sep-25 13.00	0.42	-	-	-	34.55	0.49	-	30
Oct-25 10.00	2.95	-	-	-	36.45	0.97	-	20
Oct-25 12.00	1.23	-	-	-	35.42	0.74	-	20
Oct-25 12.50	0.92	-	-	-	35.16	0.63	-	10
Oct-25 13.00	0.65	-	-	-	34.90	0.51	-	60
Oct-25 14.00	0.29	-	-	-	34.35	0.29	-	30
Dec-25 6.25	6.69	-	-	-	37.69	1.00	-	1
Dec-25 7.50	5.45	-	-	-	37.17	1.00	-	10
Dec-25 7.75	5.20	-	-	-	37.07	1.00	-	2
Dec-25 8.25	4.71	-	-	-	36.86	0.99	-	1
Dec-25 9.00	3.99	-	-	-	36.55	0.97	-	40
Dec-25 9.50	3.52	-	-	-	36.35	0.95	-	27
Dec-25 11.50	1.88	-	-	-	35.52	0.76	-	50
Dec-25 13.00	1.00	-	-	-	34.89	0.54	-	29
Dec-25 14.00	0.61	-	-	-	34.43	0.39	-	21
Mar-26 8.00	5.03	-	-	-	36.37	0.97	-	10
Mar-26 12.00	1.89	-	-	-	35.24	0.67	-	75
Mar-26 12.50	1.62	-	-	-	35.09	0.61	-	50
Mar-26 13.00	1.37	-	-	-	34.94	0.56	-	75
Mar-26 13.50	1.16	-	-	-	34.76	0.50	-	75
Mar-26 14.00	0.97	-	-	-	34.58	0.44	-	50
Jun-26 8.00	5.12	-	-	-	36.67	0.95	-	6
Jun-26 12.00	2.20	-	-	-	35.85	0.67	-	46
Jun-26 12.50	1.94	-	-	-	35.74	0.62	-	46
Jun-26 13.00	1.70	-	-	-	35.63	0.57	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	35.29	-	-	10
Sep-25 8.50	-	-	-	-	35.03	-	-	110
Sep-25 9.00	-	-	-	-	34.78	-	-	4
Sep-25 10.00	-	-	-	-	34.26	-	-	60
Oct-25 11.00	0.08	-	-	-	34.28	-0.09	-	6
Dec-25 5.25	-	-	-	-	37.39	-	-	5
Dec-25 6.00	-	-	-	-	37.08	-	-	4
Dec-25 9.00	0.03	-	-	-	35.84	-0.03	-	60
Mar-26 6.50	-	-	-	-	36.58	-	-	100

	Previous Close	22.34		26/08/25
	TECNICAS REUNIDAS Close	22.60		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	7.96	-	-	-	31.41	1.00	-	3
Sep-25 16.04	6.58	-	-	-	30.78	1.00	-	9
Sep-25 16.95	5.67	-	-	-	30.36	1.00	-	5
Sep-25 20.16	2.51	-	-	-	28.90	0.94	-	6
Sep-25 22.91	0.52	-	-	-	27.73	0.45	-	4
Sep-25 23.82	0.23	-	-	-	27.56	0.25	-	2
Dec-25 18.33	4.65	-	-	-	34.47	0.89	-	3
Jun-26 11.91	10.85	-	-	-	37.31	0.98	-	2
Dec-26 11.91	10.97	-	-	-	37.74	0.96	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.82	-	-	529
Sep-25 9.62	-	-	-	-	33.39	-	-	1
Sep-25 12.83	-	-	-	-	31.93	-	-	7
Sep-25 14.66	-	-	-	-	31.09	-	-	4
Sep-25 20.16	0.04	-	-	-	28.58	-0.05	-	20
Sep-25 21.07	0.14	-	-	-	28.16	-0.15	-	3
Oct-25 17.87	0.03	-	-	-	33.06	-0.02	-	5
Oct-25 18.33	0.04	-	-	-	32.85	-0.04	-	3
Dec-25 8.70	-	-	-	-	38.63	-	-	25
Dec-25 12.37	-	-	-	-	37.06	-	-	5
Dec-25 16.04	0.06	-	-	-	35.49	-0.03	-	5
Dec-25 22.91	1.77	-	-	-	32.64	-0.48	-	5
Jun-26 15.12	0.32	-	-	-	36.91	-0.08	-	4

	Previous Close	4.62		26/08/25
	TELEFONICA Close	4.62		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.63	-	-	-	27.09	0.98	-	13
Sep-25 4.30	0.34	-	-	-	23.35	0.90	-	50
Sep-25 4.50	0.17	-	-	-	20.85	0.71	-	26
Sep-25 4.60	0.11	-	-	-	19.60	0.56	-	386
Sep-25 4.70	0.06	0.06	0.06	0.06	19.00	0.39	2	164
Sep-25 4.80	0.03	-	-	-	18.57	0.23	-	537
Sep-25 4.90	0.01	-	-	-	18.15	0.12	-	80
Sep-25 5.00	-	-	-	-	17.72	0.05	-	98
Sep-25 5.25	-	-	-	-	16.66	-	-	150
Oct-25 4.90	0.04	-	-	-	18.56	0.22	-	10
Dec-25 3.60	1.06	-	-	-	29.82	0.95	-	32
Dec-25 3.90	0.78	-	-	-	26.77	0.91	-	148
Dec-25 4.00	0.69	-	-	-	25.75	0.88	-	2
Dec-25 4.10	0.60	-	-	-	24.74	0.85	-	198
Dec-25 4.20	0.51	0.55	0.55	0.55	23.72	0.81	1	228
Dec-25 4.30	0.43	-	-	-	22.70	0.76	-	10,411
Dec-25 4.40	0.36	-	-	-	21.69	0.70	-	199
Dec-25 4.50	0.28	-	-	-	20.67	0.64	-	63,102
Dec-25 4.60	0.22	-	-	-	19.65	0.56	-	224
Dec-25 4.70	0.17	-	-	-	19.17	0.48	-	44,135
Dec-25 4.80	0.12	-	-	-	18.84	0.40	-	1,526
Dec-25 4.90	0.09	-	-	-	18.51	0.31	-	125
Dec-25 5.00	0.06	-	-	-	18.18	0.24	-	1,268
Dec-25 5.25	0.02	-	-	-	17.35	0.10	-	150
Dec-25 6.50	-	-	-	-	13.20	-	-	26
Mar-26 3.40	1.25	-	-	-	28.86	0.97	-	10
Mar-26 4.00	0.70	-	-	-	24.23	0.86	-	121
Mar-26 4.20	0.53	-	-	-	22.69	0.78	-	105
Mar-26 4.30	0.45	-	-	-	21.91	0.73	-	192
Mar-26 4.40	0.38	-	-	-	21.14	0.67	-	4
Mar-26 4.50	0.31	-	-	-	20.37	0.61	-	884
Mar-26 4.60	0.25	-	-	-	19.60	0.55	-	7
Mar-26 4.70	0.20	-	-	-	19.28	0.48	-	35,500
Mar-26 4.80	0.16	-	-	-	19.08	0.41	-	40
Mar-26 4.90	0.13	-	-	-	18.89	0.34	-	18
Mar-26 5.00	0.10	-	-	-	18.69	0.28	-	10
Jun-26 4.20	0.56	-	-	-	22.53	0.75	-	30,030
Jun-26 4.40	0.41	-	-	-	21.34	0.65	-	25,004
Jun-26 4.50	0.35	-	-	-	20.75	0.59	-	15
Jun-26 4.60	0.29	-	-	-	20.16	0.53	-	38
Jun-26 4.70	0.25	-	-	-	19.91	0.48	-	150
Jun-26 4.80	0.21	-	-	-	19.75	0.42	-	151
Jun-26 4.90	0.17	-	-	-	19.59	0.37	-	2,504
Jun-26 5.00	0.14	-	-	-	19.43	0.32	-	10
Jun-26 5.25	0.08	0.10	0.10	0.10	19.03	0.22	10	10
Sep-26 4.60	0.32	-	-	-	20.59	0.53	-	3
Dec-26 3.70	0.97	-	-	-	24.39	0.91	-	25
Dec-26 3.90	0.80	-	-	-	23.63	0.84	-	17
Dec-26 4.00	0.73	-	-	-	23.25	0.80	-	22,654
Dec-26 4.20	0.58	-	-	-	22.48	0.72	-	157
Dec-26 4.30	0.52	-	-	-	22.10	0.67	-	10
Dec-26 4.40	0.46	-	-	-	21.72	0.62	-	2
Dec-26 4.50	0.40	-	-	-	21.34	0.57	-	20,005
Dec-26 4.60	0.35	-	-	-	20.95	0.52	-	35,000
Dec-26 4.70	0.30	-	-	-	20.77	0.47	-	10
Dec-26 4.90	0.23	-	-	-	20.53	0.39	-	2
Dec-26 5.00	0.20	-	-	-	20.41	0.35	-	2
Dec-26 5.25	0.14	-	-	-	20.10	0.27	-	8
Dec-26 5.50	0.09	-	-	-	19.79	0.20	-	2
Mar-27 4.60	0.37	-	-	-	21.44	0.52	10,000	10,000
Mar-27 4.80	0.30	-	-	-	21.15	0.44	-	4
Jun-27 4.00	0.75	-	-	-	23.52	0.78	-	8
Jun-27 4.70	0.35	-	-	-	21.72	0.48	-	2
Jun-27 4.80	0.32	-	-	-	21.60	0.44	-	150
Jun-27 4.90	0.28	-	-	-	21.48	0.41	-	150
Jun-27 5.00	0.25	-	-	-	21.36	0.38	-	150
Jun-27 5.75	0.10	-	-	-	20.44	0.18	-	20
Sep-27 5.50	0.16	-	-	-	21.05	0.25	-	8
Dec-27 4.00	0.77	-	-	-	24.13	0.75	-	110
Dec-27 4.20	0.64	-	-	-	23.71	0.67	-	1
Dec-27 4.40	0.53	-	-	-	23.29	0.59	-	10
Dec-27 4.50	0.49	-	-	-	23.09	0.55	-	26
Dec-27 4.60	0.44	-	-	-	22.88	0.52	-	1
Dec-27 4.70	0.40	-	-	-	22.73	0.48	-	30,000
Dec-27 5.00	0.30	-	-	-	22.37	0.39	-	515
Dec-27 5.25	0.24	-	-	-	22.06	0.33	-	165
Dec-27 5.50	0.18	-	-	-	21.75	0.27	-	10
Dec-27 6.00	0.10	-	-	-	21.14	0.18	-	6,000
Jun-28 4.00	0.78	-	-	-	24.73	0.74	-	100
Jun-28 5.00	0.35	-	-	-	23.24	0.41	-	4
Dec-28 4.00	0.80	-	-	-	25.47	0.72	-	18
Dec-28 4.40	0.60	-	-	-	24.89	0.58	-	1
Dec-28 4.80	0.45	-	-	-	24.40	0.47	-	10
Dec-28 5.25	0.33	-	-	-	23.98	0.37	-	50
Dec-29 3.40	1.25	-	-	-	27.09	0.96	-	10
Dec-29 4.30	0.68	-	-	-	26.12	0.61	-	1
Dec-29 4.50	0.60	-	-	-	25.90	0.55	-	7
Dec-29 5.00	0.45	-	-	-	25.47	0.44	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 4.60	0.02	-	-	-	19.86	-0.39	-	3
Sep-25 3.40	-	-	-	-	34.35	-	-	30
Sep-25 3.50	-	-	-	-	33.10	-	-	31
Sep-25 3.60	-	-	-	-	31.85	-	-	715
Sep-25 3.70	-	-	-	-	30.60	-	-	100
Sep-25 3.80	-	-	-	-	29.36	-	-	1,022
Sep-25 3.90	-	-	-	-	28.11	-0.01	-	43
Sep-25 4.00	-	-	-	-	26.86	-0.02	-	74
Sep-25 4.10	-	-	-	-	25.61	-0.03	-	212
Sep-25 4.20	0.01	-	-	-	24.37	-0.06	-	1,015
Sep-25 4.30	0.01	-	-	-	23.12	-0.10	-	67
Sep-25 4.40	0.03	0.04	0.04	0.04	21.87	-0.18	250	58,761
Sep-25 4.50	0.05	-	-	-	20.62	-0.29	-	90
Sep-25 4.60	0.08	-	-	-	19.37	-0.44	-	202
Sep-25 4.70	0.13	-	-	-	18.77	-0.62	-	223
Sep-25 4.80	0.20	-	-	-	18.34	-0.78	-	1
Sep-25 4.90	0.29	-	-	-	17.92	-0.90	-	3
Oct-25 4.40	0.06	-	-	-	21.51	-0.25	-	2
Oct-25 4.80	0.23	-	-	-	18.08	-0.69	-	1
Oct-25 5.00	0.39	-	-	-	17.30	-0.89	-	10
Nov-25 4.30	0.07	-	-	-	21.98	-0.22	-	1
Nov-25 4.40	0.09	-	-	-	20.95	-0.29	-	2
Nov-25 4.50	0.12	-	-	-	19.93	-0.36	-	1
Nov-25 4.80	0.26	-	-	-	18.01	-0.64	-	10
Dec-25 2.70	-	-	-	-	37.77	-0.01	-	25
Dec-25 3.00	-	-	-	-	34.72	-0.01	-	10
Dec-25 3.10	0.01	-	-	-	33.71	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	32.69	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	31.67	-0.03	-	49
Dec-25 3.40	0.02	-	-	-	30.66	-0.04	-	6
Dec-25 3.50	0.02	-	-	-	29.64	-0.06	-	10,112
Dec-25 3.60	0.02	-	-	-	28.62	-0.07	-	1,872
Dec-25 3.70	0.03	-	-	-	27.61	-0.09	-	13
Dec-25 3.80	0.04	-	-	-	26.59	-0.11	-	624
Dec-25 3.90	0.05	-	-	-	25.57	-0.14	-	199
Dec-25 4.00	0.06	-	-	-	24.55	-0.18	-	80,004
Dec-25 4.10	0.08	-	-	-	23.54	-0.22	-	20,226
Dec-25 4.20	0.10	-	-	-	22.52	-0.27	-	201
Dec-25 4.30	0.13	0.11	0.11	0.11	21.50	-0.33	20	1,601
Dec-25 4.40	0.16	-	-	-	20.49	-0.40	-	305
Dec-25 4.50	0.20	-	-	-	19.47	-0.48	-	1,815
Dec-25 4.60	0.24	-	-	-	18.45	-0.56	-	80,238
Dec-25 4.70	0.30	-	-	-	17.97	-0.65	-	42,188
Dec-25 4.80	0.37	-	-	-	17.64	-0.72	-	50
Dec-25 4.90	0.45	-	-	-	17.31	-0.79	-	20
Dec-25 5.00	0.53	-	-	-	16.98	-0.86	-	20
Dec-25 5.25	0.75	-	-	-	16.15	-0.95	-	100
Dec-25 5.50	1.00	-	-	-	15.32	-0.99	-	100
Dec-25 5.75	1.24	-	-	-	14.49	-1.00	-	425
Dec-25 6.00	1.49	-	-	-	13.66	-1.00	-	153
Dec-25 6.25	1.74	-	-	-	12.83	-1.00	-	282
Dec-25 6.50	1.99	-	-	-	12.00	-1.00	-	2
Mar-26 2.20	-	-	-	-	36.81	-	-	3
Mar-26 3.20	0.02	-	-	-	29.09	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	26.78	-0.09	-	2
Mar-26 3.60	0.05	-	-	-	26.01	-0.10	-	100
Mar-26 3.70	0.06	-	-	-	25.23	-0.13	-	60,000
Mar-26 3.80	0.07	-	-	-	24.46	-0.15	-	30,000
Mar-26 3.90	0.09	-	-	-	23.69	-0.18	-	122
Mar-26 4.00	0.10	-	-	-	22.92	-0.22	-	143
Mar-26 4.10	0.12	-	-	-	22.15	-0.26	-	535
Mar-26 4.20	0.15	-	-	-	21.38	-0.30	-	139
Mar-26 4.30	0.18	-	-	-	20.60	-0.35	-	30
Mar-26 4.40	0.21	-	-	-	19.83	-0.41	-	30,004
Mar-26 4.50	0.25	-	-	-	19.06	-0.47	-	16
Mar-26 4.60	0.30	-	-	-	18.29	-0.53	-	15,000
Mar-26 4.70	0.35	-	-	-	17.97	-0.60	-	35,000
Mar-26 4.80	0.42	-	-	-	17.77	-0.66	-	1
Mar-26 5.00	0.56	-	-	-	17.38	-0.78	-	3
Mar-26 5.50	1.00	-	-	-	16.41	-0.95	-	3
Jun-26 3.40	0.06	-	-	-	25.33	-0.11	-	1,316
Jun-26 3.50	0.07	-	-	-	24.74	-0.13	-	25
Jun-26 3.60	0.08	-	-	-	24.14	-0.15	-	3,000
Jun-26 3.70	0.10	-	-	-	23.55	-0.18	-	100
Jun-26 3.90	0.14	-	-	-	22.37	-0.24	-	27
Jun-26 4.00	0.17	-	-	-	21.78	-0.28	-	25
Jun-26 4.10	0.19	-	-	-	21.19	-0.32	-	10
Jun-26 4.20	0.23	-	-	-	20.60	-0.36	-	30,525
Jun-26 4.30	0.26	-	-	-	20.00	-0.41	-	12
Jun-26 4.40	0.30	-	-	-	19.41	-0.46	-	25,004
Jun-26 4.60	0.40	-	-	-	18.23	-0.57	-	18
Jun-26 4.70	0.46	-	-	-	17.98	-0.62	-	60
Jun-26 5.00	0.67	-	-	-	17.50	-0.76	-	73
Jun-26 5.50	1.10	-	-	-	16.71	-0.92	-	300
Sep-26 3.20	0.04	-	-	-	24.46	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	24.00	-0.10	-	1
Sep-26 4.00	0.19	-	-	-	20.77	-0.29	-	10,000
Sep-26 4.10	0.21	-	-	-	20.31	-0.32	-	607
Sep-26 4.40	0.33	-	-	-	18.92	-0.46	-	1
Sep-26 5.00	0.70	-	-	-	17.35	-0.74	-	17
Sep-26 6.00	1.58	-	-	-	15.91	-0.97	-	5
Dec-26 2.80	0.02	0.07	0.07	0.07	24.49	-0.05	5	5
Dec-26 3.30	0.07	0.12	0.12	0.12	22.58	-0.12	4	4
Dec-26 3.50	0.11	-	-	-	21.82	-0.17	-	4
Dec-26 3.60	0.13	-	-	-	21.44	-0.20	-	1
Dec-26 3.80	0.18	-	-	-	20.67	-0.26	-	1
Dec-26 3.90	0.20	-	-	-	20.29	-0.29	-	1,280
Dec-26 4.00	0.24	-	-	-	19.91	-0.33	-	22,006
Dec-26 4.10	0.27	-	-	-	19.53	-0.37	-	1
Dec-26 4.30	0.36	-	-	-	18.76	-0.45	-	45
Dec-26 4.40	0.40	-	-	-	18.38	-0.50	-	35
Dec-26 4.50	0.45	-	-	-	18.00	-0.54	-	31
Dec-26 4.60	0.51	-	-	-	17.61	-0.59	-	35,010
Dec-26 4.70	0.57	-	-	-	17.43	-0.63	-	1
Dec-26 4.80	0.64	-	-	-	17.31	-0.67	-	50
Dec-26 5.00	0.79	-	-	-	17.07	-0.75	-	1
Dec-26 5.50	1.20	-	-	-	16.45	-0.89	-	100
Dec-26 6.00	1.66	-	-	-	15.84	-0.96	-	4
Dec-26 6.25	1.90	-	-	-	15.53	-0.98	-	17
Mar-27 4.00	0.26	-	-	-	19.57	-0.33	-	50
Mar-27 4.10	0.30	-	-	-	19.26	-0.37	-	25
Mar-27 4.20	0.34	-	-	-	18.94	-0.41	-	600
Mar-27 4.50	0.48	-	-	-	17.99	-0.53	-	5
Mar-27 4.60	0.54	-	-	-	17.67	-0.57	10,000	10,000
Mar-27 4.70	0.60	-	-	-	17.50	-0.62	-	1
Jun-27 3.80	0.22	-	-	-	19.09	-0.29	-	10
Jun-27 3.90	0.26	-	-	-	18.82	-0.33	-	19
Jun-27 4.00	0.30	-	-	-	18.54	-0.37	-	10
Jun-27 4.30	0.43	-	-	-	17.72	-0.48	-	10
Jun-27 4.40	0.48	-	-	-	17.45	-0.52	-	5
Dec-27 2.20	0.01	-	-	-	22.21	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	20.53	-0.12	-	7,502
Dec-27 4.00	0.37	-	-	-	18.44	-0.40	-	3
Dec-27 4.10	0.42	-	-	-	18.23	-0.43	-	3
Dec-27 4.20	0.46	-	-	-	18.02	-0.47	-	1
Dec-27 4.30	0.51	-	-	-	17.81	-0.50	-	4
Dec-27 4.40	0.57	-	-	-	17.60	-0.54	-	3
Dec-27 4.50	0.63	0.59	0.59	0.59	17.40	-0.57	3	3
Dec-27 4.60	0.69	-	-	-	17.19	-0.61	-	250
Dec-27 4.70	0.75	-	-	-	17.04	-0.64	-	30,000
Dec-27 5.00	0.97	-	-	-	16.68	-0.73	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.44	-	-	-	24.60	0.94	-	10
Dec-25 3.00	1.50	-	-	-	35.92	0.98	-	5
Dec-25 4.50	0.21	-	-	-	20.67	0.52	-	5
Jun-26 4.70	0.20	-	-	-	19.91	0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	29.36	-	-	120
Sep-25 4.00	-	-	-	-	26.86	-0.02	-	10
Sep-25 4.10	-	-	-	-	25.61	-0.03	-	570
Sep-25 4.30	0.01	-	-	-	23.12	-0.10	-	1
Sep-25 5.00	0.38	-	-	-	17.49	-0.95	-	9
Oct-25 4.30	0.04	-	-	-	22.74	-0.18	-	500
Oct-25 4.40	0.06	-	-	-	21.51	-0.25	-	500
Nov-25 4.20	0.05	0.04	0.04	0.04	23.00	-0.17	1,000	1,000
Nov-25 4.80	0.26	0.25	0.25	0.25	18.01	-0.63	10	10
Dec-25 3.60	0.02	-	-	-	28.62	-0.07	-	240
Dec-25 3.90	0.05	-	-	-	25.57	-0.14	-	300
Dec-25 4.00	0.06	-	-	-	24.55	-0.18	-	5
Dec-25 4.10	0.08	-	-	-	23.54	-0.22	-	590
Dec-25 4.30	0.13	-	-	-	21.50	-0.33	-	750
Dec-25 5.00	0.53	-	-	-	16.98	-0.85	-	10
Dec-25 7.50	2.98	-	-	-	8.68	-0.99	-	5
Dec-25 8.50	3.97	-	-	-	5.36	-0.99	-	48
Dec-25 9.50	4.97	-	-	-	3.05	-0.99	-	50
Dec-25 10.00	5.47	-	-	-	3.05	-0.99	-	53
Dec-25 11.00	6.46	-	-	-	3.05	-0.99	-	52
Dec-25 12.00	7.45	-	-	-	3.05	-0.99	-	361
Dec-25 16.50	11.92	-	-	-	3.05	-0.99	-	38
Mar-26 4.10	0.12	-	-	-	22.15	-0.25	-	600
Mar-26 4.30	0.18	-	-	-	20.60	-0.34	-	680
Mar-26 5.00	0.55	-	-	-	17.38	-0.75	-	5
Mar-26 7.75	3.19	-	-	-	12.03	-0.99	-	750
Jun-26 4.10	0.19	-	-	-	21.19	-0.31	-	1,900
Jun-26 4.20	0.22	-	-	-	20.60	-0.36	-	760

	Previous Close	2.43		26/08/25
	UNICAJA Close	2.41		26/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.99	-	-	8
Dec-25 2.50	0.23	-	-	-	28.22	-0.62	-	10

	Previous Close	94.40		26/08/25
	VIDRALA Close	93.40		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	2.59	-	-	-	18.07	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	1.74	-	-	-	17.54	-0.38	-	5
Dec-25 90.00	2.21	-	-	-	18.61	-0.33	-	5
Dec-25 92.00	2.85	-	-	-	17.76	-0.40	-	5
Mar-26 88.00	2.86	-	-	-	18.63	-0.32	-	5
Mar-26 90.00	3.52	-	-	-	18.07	-0.37	-	5
Mar-26 92.00	4.24	-	-	-	17.50	-0.44	-	5
Mar-26 105.00	12.80	-	-	-	16.49	-0.82	-	4

	Previous Close	60.40		26/08/25
	VISCOFAN Close	60.10		26/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	0.43	-	-	-	12.32	0.34	-	1
Sep-25 62.98	0.04	-	-	-	10.99	0.05	-	1
Nov-25 62.98	0.64	-	-	-	13.37	0.27	-	1
Dec-25 49.20	11.26	-	-	-	20.07	0.98	-	1
Dec-25 62.98	0.82	-	-	-	13.45	0.30	-	1
Dec-25 64.95	0.30	-	-	-	12.15	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	17.23	-	-	1
Sep-25 57.08	0.10	-	-	-	15.27	-0.09	-	1
Sep-25 59.04	0.43	-	-	-	14.29	-0.30	-	3
Sep-25 61.01	1.31	-	-	-	13.14	-0.66	-	1
Oct-25 51.17	0.01	-	-	-	18.47	-0.01	-	1
Oct-25 57.08	0.33	-	-	-	15.55	-0.17	-	10
Oct-25 59.04	0.80	-	-	-	14.58	-0.35	-	6
Nov-25 59.04	1.22	-	-	-	15.41	-0.37	-	1
Dec-25 53.14	0.34	-	-	-	16.25	-0.12	-	2
Dec-25 55.11	0.64	-	-	-	15.40	-0.21	-	3
Dec-25 57.08	1.13	-	-	-	14.55	-0.34	-	1
Dec-25 59.04	1.91	-	-	-	13.70	-0.50	-	5
Dec-25 61.01	2.97	-	-	-	12.64	-0.68	-	2
Dec-25 62.98	4.38	-	-	-	11.34	-0.85	-	3
Mar-26 55.11	0.94	-	-	-	14.20	-0.24	-	1
Mar-26 57.08	1.51	-	-	-	13.59	-0.36	-	1
Mar-26 59.04	2.30	-	-	-	12.98	-0.49	-	1
Mar-26 62.98	4.63	-	-	-	11.21	-0.79	-	2
Jun-26 58.00	2.31	2.16	2.16	2.16	12.60	-0.44	1	1
Jun-26 60.00	3.30	-	-	-	12.17	-0.56	-	1

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

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

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