Boletin

DAILY BULLETIN 09/17/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	28,293	-	-	28,293	-
MINI IBEX-35	2,819	86	67	2,972	1.28
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	329	21,634	177,347	199,310	0.12
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	80,504	-	-	80,504
MINI IBEX-35	3,552	89,054	93,543	186,149
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,724,659	1,752,573	4,720,278	8,197,510
DIVIDENDOS	11,772	-	-	11,772

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	15,163.30		17/09/25
	IBEX - 35 Close	15,127.20		17/09/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,136.6	15,157	15,221	15,124	15,332	30,159
17-Oct-25	15,159.0	15,177	15,244	15,148	12,961	50,255
21-Nov-25	15,082.0	-	-	-	-	-
19-Dec-25	15,072.0	-	-	-	-	90
20-Mar-26	15,076.0	-	-	-	-	-
19-Jun-26	14,919.0	-	-	-	-	-
18-Sep-26	14,853.0	-	-	-	-	-
18-Dec-26	14,770.0	-	-	-	-	-
19-Mar-27	14,771.0	-	-	-	-	-
18-Jun-27	14,614.0	-	-	-	-	-
17-Sep-27	14,555.0	-	-	-	-	-
17-Dec-27	14,476.0	-	-	-	-	-
16-Jun-28	14,358.0	-	-	-	-	-
15-Dec-28	14,227.0	-	-	-	-	-
15-Jun-29	14,124.0	-	-	-	-	-
21-Dec-29	14,013.0	-	-	-	-	-
21-Jun-30	13,895.0	-	-	-	-	-

	Previous Close	-		17/09/25
	MINI IBEX-35 Close	-		17/09/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,136.6	15,135	15,220	15,125	1,735	1,916
26-Sep-25	15,140.0	-	-	-	-	-
03-Oct-25	15,145.0	-	-	-	-	-
10-Oct-25	15,151.0	-	-	-	-	-
17-Oct-25	15,159.0	15,150	15,245	15,145	1,081	1,628
21-Nov-25	15,082.0	15,000	15,075	15,000	2	5
19-Dec-25	15,072.0	15,050	15,050	15,050	1	3
20-Mar-26	15,076.0	-	-	-	-	-
19-Jun-26	14,919.0	-	-	-	-	-
18-Sep-26	14,853.0	-	-	-	-	-
18-Dec-26	14,770.0	-	-	-	-	-
19-Mar-27	14,771.0	-	-	-	-	-
18-Jun-27	14,614.0	-	-	-	-	-
17-Sep-27	14,555.0	-	-	-	-	-
17-Dec-27	14,476.0	-	-	-	-	-
16-Jun-28	14,358.0	-	-	-	-	-
15-Dec-28	14,227.0	-	-	-	-	-
15-Jun-29	14,124.0	-	-	-	-	-
21-Dec-29	14,013.0	-	-	-	-	-
21-Jun-30	13,895.0	-	-	-	-	-

	Previous Close	-		17/09/25
	MICRO IBEX-35 Close	-		17/09/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,136.6	-	-	-	-	-
17-Oct-25	15,159.0	-	-	-	-	-

	Previous Close	1,465.70		17/09/25
	IBEX BANCOS Close	1,456.10		17/09/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,456.3	-	-	-	-	-
17-Oct-25	1,458.0	-	-	-	-	-
21-Nov-25	1,440.0	-	-	-	-	-
19-Dec-25	1,441.0	-	-	-	-	-
20-Mar-26	1,446.0	-	-	-	-	-
19-Jun-26	1,419.0	-	-	-	-	-
18-Sep-26	1,423.0	-	-	-	-	-
18-Dec-26	1,404.0	-	-	-	-	-
19-Mar-27	1,409.0	-	-	-	-	-
18-Jun-27	1,383.0	-	-	-	-	-
17-Sep-27	1,387.0	-	-	-	-	-
17-Dec-27	1,369.0	-	-	-	-	-
16-Jun-28	1,352.0	-	-	-	-	-
15-Dec-28	1,340.0	-	-	-	-	-
15-Jun-29	1,325.0	-	-	-	-	-
21-Dec-29	1,315.0	-	-	-	-	-
21-Jun-30	1,299.0	-	-	-	-	-

	Previous Close	1,692.10		17/09/25
	IBEX ENERGIA Close	1,679.20		17/09/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,679.4	-	-	-	-	-
17-Oct-25	1,682.0	-	-	-	-	-
21-Nov-25	1,683.0	-	-	-	-	-
19-Dec-25	1,683.0	-	-	-	-	-
20-Mar-26	1,662.0	-	-	-	-	-
19-Jun-26	1,666.0	-	-	-	-	-
18-Sep-26	1,623.0	-	-	-	-	-
18-Dec-26	1,627.0	-	-	-	-	-
19-Mar-27	1,606.0	-	-	-	-	-
18-Jun-27	1,610.0	-	-	-	-	-
17-Sep-27	1,569.0	-	-	-	-	-
17-Dec-27	1,572.0	-	-	-	-	-
16-Jun-28	1,559.0	-	-	-	-	-
15-Dec-28	1,524.0	-	-	-	-	-
15-Jun-29	1,513.0	-	-	-	-	-
21-Dec-29	1,479.0	-	-	-	-	-
21-Jun-30	1,468.0	-	-	-	-	-

	Previous Close	399.50		17/09/25
	IBEX - 35 Impacto DIV Close	399.50		17/09/25

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	403.0	-	-	-	-	-
21-Nov-25	505.0	-	-	-	-	-
19-Dec-25	542.0	-	-	-	-	5,850
18-Dec-26	565.0	-	-	-	-	600
17-Dec-27	560.0	-	-	-	-	175
15-Dec-28	549.0	-	-	-	-	200
21-Dec-29	540.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	166.20		17/09/25
	ACCIONA Close	169.50		17/09/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.52	-	-	-	-	1,210
17-Oct-25	169.78	-	-	-	-	-
21-Nov-25	170.10	-	-	-	-	-
19-Dec-25	170.35	-	-	-	-	-
20-Mar-26	171.17	-	-	-	-	-
19-Jun-26	171.97	-	-	-	-	-
18-Sep-26	167.24	-	-	-	-	-
18-Dec-26	168.00	-	-	-	-	-
19-Mar-27	168.79	-	-	-	-	-
18-Jun-27	169.61	-	-	-	-	-
17-Sep-27	164.82	-	-	-	-	-
17-Dec-27	165.67	-	-	-	-	-
16-Jun-28	167.43	-	-	-	-	-
15-Dec-28	163.52	-	-	-	-	-
15-Jun-29	165.40	-	-	-	-	-
21-Dec-29	161.68	-	-	-	-	-
21-Jun-30	163.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	169.52	-	-	-	-	-
17-Oct-25	169.78	-	-	-	-	-
21-Nov-25	170.10	-	-	-	-	-
19-Dec-25	170.35	-	-	-	-	-
20-Mar-26	171.17	-	-	-	-	-
19-Jun-26	171.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	169.50	-	-	-	-	-

	Previous Close	21.98		17/09/25
	ACCIONA ENERGIA Close	22.46		17/09/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.46	-	-	-	-	5
17-Oct-25	22.50	-	-	-	-	-
21-Nov-25	22.54	-	-	-	-	-
19-Dec-25	22.57	-	-	-	-	-
20-Mar-26	22.68	-	-	-	-	-
19-Jun-26	22.29	-	-	-	-	-
18-Sep-26	22.38	-	-	-	-	-
18-Dec-26	22.49	-	-	-	-	-
19-Mar-27	22.59	-	-	-	-	-
18-Jun-27	22.20	-	-	-	-	-
17-Sep-27	22.31	-	-	-	-	-
17-Dec-27	22.42	-	-	-	-	-
16-Jun-28	22.16	-	-	-	-	-
15-Dec-28	22.40	-	-	-	-	-
15-Jun-29	22.16	-	-	-	-	-
21-Dec-29	22.43	-	-	-	-	-
21-Jun-30	22.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	22.46	-	-	-	-	-
17-Oct-25	22.50	-	-	-	-	-
21-Nov-25	22.54	-	-	-	-	-
19-Dec-25	22.57	-	-	-	-	-
20-Mar-26	22.68	-	-	-	-	-
19-Jun-26	22.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.46	-	-	-	-	-

	Previous Close	10.86		17/09/25
	ACERINOX Close	10.87		17/09/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.87	-	-	-	-	-
17-Oct-25	10.89	-	-	-	-	-
21-Nov-25	10.91	-	-	-	-	-
19-Dec-25	10.92	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.70	-	-	-	-	-
18-Sep-26	10.41	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.17	-	-	-	-	-
18-Jun-27	10.22	-	-	-	-	-
17-Sep-27	9.92	-	-	-	-	-
17-Dec-27	9.98	-	-	-	-	-
16-Jun-28	9.73	-	-	-	-	-
15-Dec-28	9.49	-	-	-	-	-
15-Jun-29	9.23	-	-	-	-	-
21-Dec-29	8.97	-	-	-	-	-
21-Jun-30	8.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.87	-	-	-	-	-
17-Oct-25	10.89	-	-	-	-	-
21-Nov-25	10.91	-	-	-	-	-
19-Dec-25	10.92	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.70	-	-	-	-	-

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

	Previous Close	68.50		17/09/25
	ACS Close	68.00		17/09/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.01	68.50	68.64	68.50	2	65
17-Oct-25	68.11	-	-	-	-	-
21-Nov-25	68.24	-	-	-	-	-
19-Dec-25	68.34	-	-	-	-	3
20-Mar-26	68.17	-	-	-	-	-
19-Jun-26	68.49	-	-	-	-	-
18-Sep-26	67.07	-	-	-	-	-
18-Dec-26	67.38	-	-	-	-	-
19-Mar-27	67.16	-	-	-	-	-
18-Jun-27	67.48	-	-	-	-	-
17-Sep-27	66.05	-	-	-	-	-
17-Dec-27	66.39	-	-	-	-	-
16-Jun-28	66.53	-	-	-	-	-
15-Dec-28	65.36	-	-	-	-	-
15-Jun-29	65.55	-	-	-	-	-
21-Dec-29	64.46	-	-	-	-	-
21-Jun-30	64.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	68.01	-	-	-	-	-
17-Oct-25	68.11	-	-	-	-	-
21-Nov-25	68.24	-	-	-	-	-
19-Dec-25	68.34	-	-	-	-	-
20-Mar-26	68.17	-	-	-	-	-
19-Jun-26	68.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.00	-	-	-	-	-

	Previous Close	24.66		17/09/25
	AENA Close	24.41		17/09/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.41	-	-	-	-	30
17-Oct-25	24.45	-	-	-	-	-
21-Nov-25	24.50	-	-	-	-	-
19-Dec-25	24.53	-	-	-	-	-
20-Mar-26	24.65	-	-	-	-	-
19-Jun-26	23.70	-	-	-	-	-
18-Sep-26	23.80	-	-	-	-	-
18-Dec-26	23.91	-	-	-	-	-
19-Mar-27	24.02	-	-	-	-	-
18-Jun-27	23.03	-	-	-	-	-
17-Sep-27	23.14	-	-	-	-	-
17-Dec-27	23.26	-	-	-	-	-
16-Jun-28	22.38	-	-	-	-	-
15-Dec-28	22.62	-	-	-	-	-
15-Jun-29	21.72	-	-	-	-	-
21-Dec-29	21.99	-	-	-	-	-
21-Jun-30	21.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.41	-	-	-	-	-
17-Oct-25	24.45	-	-	-	-	-
21-Nov-25	24.50	-	-	-	-	-
19-Dec-25	24.53	-	-	-	-	-
20-Mar-26	24.65	-	-	-	-	-
19-Jun-26	23.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.41	-	-	-	-	-

	Previous Close	11.12		17/09/25
	ALMIRALL Close	11.28		17/09/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.28	-	-	-	-	-
17-Oct-25	11.30	-	-	-	-	-
21-Nov-25	11.32	-	-	-	-	-
19-Dec-25	11.34	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-
18-Sep-26	11.31	-	-	-	-	-
18-Dec-26	11.36	-	-	-	-	-
19-Mar-27	11.41	-	-	-	-	-
18-Jun-27	11.28	-	-	-	-	-
17-Sep-27	11.34	-	-	-	-	-
17-Dec-27	11.40	-	-	-	-	-
16-Jun-28	11.33	-	-	-	-	-
15-Dec-28	11.46	-	-	-	-	-
15-Jun-29	11.41	-	-	-	-	-
21-Dec-29	11.54	-	-	-	-	-
21-Jun-30	11.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.28	-	-	-	-	-
17-Oct-25	11.30	-	-	-	-	-
21-Nov-25	11.32	-	-	-	-	-
19-Dec-25	11.34	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.28	-	-	-	-	-

	Previous Close	67.44		17/09/25
	AMADEUS Close	67.40		17/09/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	67.41	-	-	-	-	18
17-Oct-25	67.51	-	-	-	-	-
21-Nov-25	67.64	-	-	-	-	-
19-Dec-25	67.74	-	-	-	-	-
20-Mar-26	67.52	-	-	-	-	-
19-Jun-26	67.84	-	-	-	-	-
18-Sep-26	67.16	-	-	-	-	-
18-Dec-26	67.47	-	-	-	-	-
19-Mar-27	67.19	-	-	-	-	-
18-Jun-27	67.51	-	-	-	-	-
17-Sep-27	66.74	-	-	-	-	-
17-Dec-27	67.08	-	-	-	-	-
16-Jun-28	67.14	-	-	-	-	-
15-Dec-28	66.64	-	-	-	-	-
15-Jun-29	66.68	-	-	-	-	-
21-Dec-29	66.16	-	-	-	-	-
21-Jun-30	66.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	67.41	-	-	-	-	-
17-Oct-25	67.51	-	-	-	-	-
21-Nov-25	67.64	-	-	-	-	-
19-Dec-25	67.74	-	-	-	-	-
20-Mar-26	67.52	-	-	-	-	-
19-Jun-26	67.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.40	-	-	-	-	-

	Previous Close	29.43		17/09/25
	ARCELORMITTAL Close	29.13		17/09/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.13	29.04	29.10	29.04	70	17
17-Oct-25	29.18	-	-	-	-	-
21-Nov-25	29.01	-	-	-	-	-
19-Dec-25	29.05	29.04	29.04	28.90	6	29
20-Mar-26	29.19	-	-	-	-	-
19-Jun-26	29.13	-	-	-	-	-
18-Sep-26	29.25	-	-	-	-	-
18-Dec-26	29.19	-	-	-	-	-
19-Mar-27	29.33	-	-	-	-	-
18-Jun-27	29.27	-	-	-	-	-
17-Sep-27	29.41	-	-	-	-	-
17-Dec-27	29.37	-	-	-	-	-
16-Jun-28	29.47	-	-	-	-	-
15-Dec-28	29.59	-	-	-	-	-
15-Jun-29	29.73	-	-	-	-	-
21-Dec-29	29.89	-	-	-	-	-
21-Jun-30	30.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.13	-	-	-	-	-
17-Oct-25	29.18	-	-	-	-	-
21-Nov-25	29.01	-	-	-	-	-
19-Dec-25	29.05	-	-	-	-	-
20-Mar-26	29.19	-	-	-	-	-
19-Jun-26	29.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.13	-	-	-	-	-

	Previous Close	5.60		17/09/25
	ATRESMEDIA Close	5.55		17/09/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.55	-	-	-	-	-
17-Oct-25	5.56	-	-	-	-	-
21-Nov-25	5.57	-	-	-	-	-
19-Dec-25	5.40	-	-	-	-	-
20-Mar-26	5.42	-	-	-	-	-
19-Jun-26	5.21	-	-	-	-	-
18-Sep-26	5.23	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.10	-	-	-	-	-
18-Jun-27	4.86	-	-	-	-	-
17-Sep-27	4.89	-	-	-	-	-
17-Dec-27	4.73	-	-	-	-	-
16-Jun-28	4.51	-	-	-	-	-
15-Dec-28	4.38	-	-	-	-	-
15-Jun-29	4.44	-	-	-	-	-
21-Dec-29	4.02	-	-	-	-	-
21-Jun-30	3.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.55	-	-	-	-	-
17-Oct-25	5.56	-	-	-	-	-
21-Nov-25	5.57	-	-	-	-	-
19-Dec-25	5.40	-	-	-	-	-
20-Mar-26	5.42	-	-	-	-	-
19-Jun-26	5.21	-	-	-	-	-

	Previous Close	1.37		17/09/25
	AUDAX RENOV Close	1.40		17/09/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.40	-	-	-	-	-

	Previous Close	53.70		17/09/25
	AUXIL. FF.CC Close	53.40		17/09/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

	Previous Close	3.26		17/09/25
	B.SABADELL Close	3.18		17/09/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.18	-	-	-	-	790
17-Oct-25	3.19	-	-	-	-	-
21-Nov-25	3.20	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.15	-	-	-	-	-
19-Jun-26	3.09	-	-	-	-	-
18-Sep-26	3.03	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	2.99	-	-	-	-	-
18-Jun-27	2.93	-	-	-	-	-
17-Sep-27	2.88	-	-	-	-	-
17-Dec-27	2.89	-	-	-	-	-
16-Jun-28	2.78	-	-	-	-	-
15-Dec-28	2.74	-	-	-	-	-
15-Jun-29	2.63	-	-	-	-	-
21-Dec-29	2.59	-	-	-	-	-
21-Jun-30	2.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.18	-	-	-	-	-
17-Oct-25	3.19	-	-	-	-	-
21-Nov-25	3.20	-	-	-	-	-
19-Dec-25	3.20	-	-	-	-	-
20-Mar-26	3.15	-	-	-	-	-
19-Jun-26	3.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.18	-	-	-	-	-

	Previous Close	13.01		17/09/25
	BANKINTER Close	12.96		17/09/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.96	12.94	12.98	12.91	30	295
17-Oct-25	12.98	-	-	-	-	-
21-Nov-25	13.01	-	-	-	-	-
19-Dec-25	12.71	-	-	-	-	20
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.70	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	-
18-Dec-26	12.34	-	-	-	-	-
19-Mar-27	12.40	-	-	-	-	-
18-Jun-27	12.33	-	-	-	-	-
17-Sep-27	12.23	-	-	-	-	-
17-Dec-27	11.96	-	-	-	-	-
16-Jun-28	11.95	-	-	-	-	-
15-Dec-28	11.56	-	-	-	-	-
15-Jun-29	11.54	-	-	-	-	-
21-Dec-29	11.16	-	-	-	-	-
21-Jun-30	11.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.96	-	-	-	-	-
17-Oct-25	12.98	-	-	-	-	-
21-Nov-25	13.01	-	-	-	-	-
19-Dec-25	12.71	-	-	-	-	-
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.96	-	-	-	-	-

	Previous Close	16.19		17/09/25
	BBVA Close	16.06		17/09/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.06	16.00	16.00	16.00	90	522
26-Sep-25	16.06	-	-	-	-	-
03-Oct-25	16.07	-	-	-	-	-
10-Oct-25	16.08	-	-	-	-	-
17-Oct-25	16.08	-	-	-	-	-
21-Nov-25	15.80	-	-	-	-	-
19-Dec-25	15.82	-	-	-	75	12,576
20-Mar-26	15.90	-	-	-	-	-
19-Jun-26	15.51	-	-	-	-	-
18-Sep-26	15.58	-	-	-	-	-
18-Dec-26	15.30	-	-	-	-	-
19-Mar-27	15.38	-	-	-	-	-
18-Jun-27	15.03	-	-	-	-	-
17-Sep-27	15.10	-	-	-	-	-
17-Dec-27	14.86	-	-	-	-	-
16-Jun-28	14.63	-	-	-	-	-
15-Dec-28	14.50	-	-	-	-	-
15-Jun-29	14.28	-	-	-	-	-
21-Dec-29	14.19	-	-	-	-	-
21-Jun-30	13.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.06	-	-	-	-	-
17-Oct-25	16.08	-	-	-	-	-
21-Nov-25	15.80	-	-	-	-	-
19-Dec-25	15.82	-	-	-	-	-
20-Mar-26	15.90	-	-	-	-	-
19-Jun-26	15.51	-	-	-	-	-

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

	Previous Close	8.69		17/09/25
	CAIXABANK Close	8.60		17/09/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.60	-	-	-	-	40
17-Oct-25	8.61	-	-	-	-	-
21-Nov-25	8.48	-	-	-	-	-
19-Dec-25	8.50	-	-	-	-	160
20-Mar-26	8.54	-	-	-	-	-
19-Jun-26	8.31	-	-	-	-	-
18-Sep-26	8.34	-	-	-	-	-
18-Dec-26	8.24	-	-	-	-	-
19-Mar-27	8.28	-	-	-	-	-
18-Jun-27	8.06	-	-	-	-	-
17-Sep-27	8.10	-	-	-	-	-
17-Dec-27	8.00	-	-	-	-	-
16-Jun-28	7.89	-	-	-	-	-
15-Dec-28	7.78	-	-	-	-	-
15-Jun-29	7.68	-	-	-	-	-
21-Dec-29	7.58	-	-	-	-	-
21-Jun-30	7.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.60	-	-	-	-	-
17-Oct-25	8.61	-	-	-	-	-
21-Nov-25	8.48	-	-	-	-	-
19-Dec-25	8.50	-	-	-	-	-
20-Mar-26	8.54	-	-	-	-	-
19-Jun-26	8.31	-	-	-	-	-

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

	Previous Close	29.34		17/09/25
	CELLNEX Close	29.57		17/09/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.57	-	-	-	-	30
17-Oct-25	29.62	-	-	-	-	-
21-Nov-25	29.63	-	-	-	-	-
19-Dec-25	29.67	-	-	-	-	-
20-Mar-26	29.81	-	-	-	-	-
19-Jun-26	29.60	-	-	-	-	-
18-Sep-26	29.72	-	-	-	-	-
18-Dec-26	29.50	-	-	-	-	-
19-Mar-27	29.64	-	-	-	-	-
18-Jun-27	29.40	-	-	-	-	-
17-Sep-27	29.55	-	-	-	-	-
17-Dec-27	29.32	-	-	-	-	-
16-Jun-28	29.22	-	-	-	-	-
15-Dec-28	29.13	-	-	-	-	-
15-Jun-29	29.02	-	-	-	-	-
21-Dec-29	28.94	-	-	-	-	-
21-Jun-30	28.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.57	-	-	-	-	-
17-Oct-25	29.62	-	-	-	-	-
21-Nov-25	29.63	-	-	-	-	-
19-Dec-25	29.67	-	-	-	-	-
20-Mar-26	29.81	-	-	-	-	-
19-Jun-26	29.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.57	-	-	-	-	-

	Previous Close	26.45		17/09/25
	CIE AUTOMOTIVE Close	26.60		17/09/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.60	-	-	-	-	260
17-Oct-25	26.64	-	-	-	-	-
21-Nov-25	26.69	-	-	-	-	-
19-Dec-25	26.73	-	-	-	-	-
20-Mar-26	26.40	-	-	-	-	-
19-Jun-26	26.52	-	-	-	-	-
18-Sep-26	26.18	-	-	-	-	-
18-Dec-26	26.30	-	-	-	-	-
19-Mar-27	25.96	-	-	-	-	-
18-Jun-27	26.08	-	-	-	-	-
17-Sep-27	25.74	-	-	-	-	-
17-Dec-27	25.87	-	-	-	-	-
16-Jun-28	25.67	-	-	-	-	-
15-Dec-28	25.46	-	-	-	-	-
15-Jun-29	25.26	-	-	-	-	-
21-Dec-29	25.04	-	-	-	-	-
21-Jun-30	24.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.60	-	-	-	-	-
17-Oct-25	26.64	-	-	-	-	-
21-Nov-25	26.69	-	-	-	-	-
19-Dec-25	26.73	-	-	-	-	-
20-Mar-26	26.40	-	-	-	-	-
19-Jun-26	26.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	5.56		17/09/25
	COLONIAL Close	5.57		17/09/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.57	-	-	-	-	135
17-Oct-25	5.57	-	-	-	-	-
21-Nov-25	5.58	-	-	-	-	-
19-Dec-25	5.59	-	-	-	-	-
20-Mar-26	5.62	-	-	-	-	-
19-Jun-26	5.34	-	-	-	-	-
18-Sep-26	5.36	-	-	-	-	-
18-Dec-26	5.38	-	-	-	-	-
19-Mar-27	5.41	-	-	-	-	-
18-Jun-27	5.09	-	-	-	-	-
17-Sep-27	5.12	-	-	-	-	-
17-Dec-27	5.15	-	-	-	-	-
16-Jun-28	5.20	-	-	-	-	-
15-Dec-28	4.92	-	-	-	-	-
15-Jun-29	4.97	-	-	-	-	-
21-Dec-29	4.69	-	-	-	-	-
21-Jun-30	4.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.57	-	-	-	-	-
17-Oct-25	5.57	-	-	-	-	-
21-Nov-25	5.58	-	-	-	-	-
19-Dec-25	5.59	-	-	-	-	-
20-Mar-26	5.62	-	-	-	-	-
19-Jun-26	5.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.57	-	-	-	-	-

	Previous Close	0.23		17/09/25
	D. FELGUERA Close	0.23		17/09/25

FUTURES D. FELGUERA

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

	Previous Close	18.10		17/09/25
	EBRO FOODS Close	17.98		17/09/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.98	-	-	-	-	-
17-Oct-25	17.78	-	-	-	-	-
21-Nov-25	17.81	-	-	-	-	-
19-Dec-25	17.84	-	-	-	-	-
20-Mar-26	17.93	-	-	-	-	-
19-Jun-26	17.77	-	-	-	-	-
18-Sep-26	17.60	-	-	-	-	-
18-Dec-26	17.44	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.36	-	-	-	-	-
17-Sep-27	17.19	-	-	-	-	-
17-Dec-27	17.03	-	-	-	-	-
16-Jun-28	16.95	-	-	-	-	-
15-Dec-28	16.61	-	-	-	-	-
15-Jun-29	16.53	-	-	-	-	-
21-Dec-29	16.19	-	-	-	-	-
21-Jun-30	16.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.98	-	-	-	-	-
17-Oct-25	17.78	-	-	-	-	-
21-Nov-25	17.81	-	-	-	-	-
19-Dec-25	17.84	-	-	-	-	-
20-Mar-26	17.93	-	-	-	-	-
19-Jun-26	17.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.98	-	-	-	-	-

	Previous Close	13.18		17/09/25
	ENAGAS Close	13.11		17/09/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.11	-	-	-	-	13
17-Oct-25	13.13	-	-	-	-	-
21-Nov-25	13.15	-	-	-	-	-
19-Dec-25	12.77	12.80	12.80	12.80	5	13
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-
18-Sep-26	12.34	-	-	-	-	-
18-Dec-26	12.00	-	-	-	-	-
19-Mar-27	12.06	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	11.57	-	-	-	-	-
17-Dec-27	11.23	-	-	-	-	-
16-Jun-28	11.35	-	-	-	-	-
15-Dec-28	10.48	-	-	-	-	-
15-Jun-29	10.60	-	-	-	-	-
21-Dec-29	9.73	-	-	-	-	-
21-Jun-30	9.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.11	-	-	-	-	-
17-Oct-25	13.13	-	-	-	-	-
21-Nov-25	13.15	-	-	-	-	-
19-Dec-25	12.77	-	-	-	-	-
20-Mar-26	12.83	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.11	-	-	-	-	-

	Previous Close	2.82		17/09/25
	ENCE Close	2.84		17/09/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.84	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
21-Nov-25	2.81	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.80	-	-	-	-	-
18-Sep-26	2.76	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.70	-	-	-	-	-
17-Sep-27	2.66	-	-	-	-	-
17-Dec-27	2.61	-	-	-	-	-
16-Jun-28	2.59	-	-	-	-	-
15-Dec-28	2.49	-	-	-	-	-
15-Jun-29	2.46	-	-	-	-	-
21-Dec-29	2.36	-	-	-	-	-
21-Jun-30	2.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.84	-	-	-	-	-
17-Oct-25	2.84	-	-	-	-	-
21-Nov-25	2.81	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.80	-	-	-	-	-

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

	Previous Close	26.50		17/09/25
	ENDESA Close	26.17		17/09/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.17	-	-	-	-	476
17-Oct-25	26.21	-	-	-	-	-
21-Nov-25	26.26	-	-	-	-	-
19-Dec-25	26.30	-	-	-	-	5,000
20-Mar-26	25.91	-	-	-	-	-
19-Jun-26	26.03	-	-	-	-	-
18-Sep-26	25.30	-	-	-	-	-
18-Dec-26	25.42	-	-	-	-	-
19-Mar-27	25.00	-	-	-	-	-
18-Jun-27	25.12	-	-	-	-	-
17-Sep-27	24.38	-	-	-	-	-
17-Dec-27	24.51	-	-	-	-	-
16-Jun-28	24.20	-	-	-	-	-
15-Dec-28	23.58	-	-	-	-	-
15-Jun-29	23.27	-	-	-	-	-
21-Dec-29	22.65	-	-	-	-	-
21-Jun-30	22.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.17	-	-	-	-	-
17-Oct-25	26.21	-	-	-	-	-
21-Nov-25	26.26	-	-	-	-	-
19-Dec-25	26.30	-	-	-	-	-
20-Mar-26	25.91	-	-	-	-	-
19-Jun-26	26.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.17	-	-	-	-	-

	Previous Close	4.20		17/09/25
	FAES Close	4.15		17/09/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.15	-	-	-	-	-

	Previous Close	11.10		17/09/25
	FCC Close	11.08		17/09/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.08	-	-	-	-	-
17-Oct-25	11.10	-	-	-	-	-
21-Nov-25	11.12	-	-	-	-	-
19-Dec-25	11.14	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.69	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.79	-	-	-	-	-
17-Sep-27	10.13	-	-	-	-	-
17-Dec-27	10.18	-	-	-	-	-
16-Jun-28	10.29	-	-	-	-	-
15-Dec-28	9.67	-	-	-	-	-
15-Jun-29	9.78	-	-	-	-	-
21-Dec-29	9.15	-	-	-	-	-
21-Jun-30	9.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.08	-	-	-	-	-
17-Oct-25	11.10	-	-	-	-	-
21-Nov-25	11.12	-	-	-	-	-
19-Dec-25	11.14	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-

	Previous Close	14.46		17/09/25
	FCC INM Close	14.63		17/09/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.63	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-

	Previous Close	48.19		17/09/25
	FERROVIAL Close	48.72		17/09/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.73	-	-	-	-	40
17-Oct-25	48.80	-	-	-	-	-
21-Nov-25	48.48	-	-	-	-	-
19-Dec-25	48.56	-	-	-	-	-
20-Mar-26	48.79	-	-	-	-	-
19-Jun-26	48.73	-	-	-	-	-
18-Sep-26	48.94	-	-	-	-	-
18-Dec-26	48.75	-	-	-	-	-
19-Mar-27	48.98	-	-	-	-	-
18-Jun-27	48.93	-	-	-	-	-
17-Sep-27	49.17	-	-	-	-	-
17-Dec-27	49.01	-	-	-	-	-
16-Jun-28	49.53	-	-	-	-	-
15-Dec-28	49.37	-	-	-	-	-
15-Jun-29	49.94	-	-	-	-	-
21-Dec-29	49.84	-	-	-	-	-
21-Jun-30	50.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	48.73	-	-	-	-	-
17-Oct-25	48.80	-	-	-	-	-
21-Nov-25	48.48	-	-	-	-	-
19-Dec-25	48.56	-	-	-	-	-
20-Mar-26	48.79	-	-	-	-	-
19-Jun-26	48.73	-	-	-	-	-
31-Dec-99	48.72	-	-	-	-	-

	Previous Close	24.66		17/09/25
	FLUIDRA Close	24.38		17/09/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.38	-	-	-	-	-
17-Oct-25	24.42	-	-	-	-	-
21-Nov-25	24.47	-	-	-	-	-
19-Dec-25	24.20	-	-	-	-	-
20-Mar-26	24.32	-	-	-	-	-
19-Jun-26	24.43	-	-	-	-	-
18-Sep-26	24.21	-	-	-	-	-
18-Dec-26	23.99	-	-	-	-	-
19-Mar-27	24.10	-	-	-	-	-
18-Jun-27	24.21	-	-	-	-	-
17-Sep-27	23.97	-	-	-	-	-
17-Dec-27	23.74	-	-	-	-	-
16-Jun-28	23.99	-	-	-	-	-
15-Dec-28	23.49	-	-	-	-	-
15-Jun-29	23.76	-	-	-	-	-
21-Dec-29	23.26	-	-	-	-	-
21-Jun-30	23.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.38	-	-	-	-	-
17-Oct-25	24.42	-	-	-	-	-
21-Nov-25	24.47	-	-	-	-	-
19-Dec-25	24.20	-	-	-	-	-
20-Mar-26	24.32	-	-	-	-	-
19-Jun-26	24.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.38	-	-	-	-	-

	Previous Close	48.65		17/09/25
	G.CATALANA O Close	48.75		17/09/25

FUTURES G.CATALANA O

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

	Previous Close	3.32		17/09/25
	GESTAMP Close	3.39		17/09/25

FUTURES GESTAMP

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

	Previous Close	67.00		17/09/25
	GRENERGY Close	68.00		17/09/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.00	-	-	-	-	-

	Previous Close	12.13		17/09/25
	GRIFOLS Close	12.05		17/09/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.05	-	-	-	-	148
17-Oct-25	12.07	-	-	-	-	-
21-Nov-25	12.09	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.08	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	-
18-Dec-26	12.03	-	-	-	-	-
19-Mar-27	12.09	-	-	-	-	-
18-Jun-27	12.00	-	-	-	-	-
17-Sep-27	11.91	-	-	-	-	-
17-Dec-27	11.97	-	-	-	-	-
16-Jun-28	11.94	-	-	-	-	-
15-Dec-28	11.92	-	-	-	-	-
15-Jun-29	11.91	-	-	-	-	-
21-Dec-29	11.90	-	-	-	-	-
21-Jun-30	11.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.05	-	-	-	-	-
17-Oct-25	12.07	-	-	-	-	-
21-Nov-25	12.09	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.05	-	-	-	-	-

	Previous Close	8.46		17/09/25
	GRIFOLS B Close	8.37		17/09/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.37	-	-	-	-	-

	Previous Close	4.39		17/09/25
	IAG Close	4.46		17/09/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.46	-	-	-	-	31
17-Oct-25	4.47	-	-	-	-	-
21-Nov-25	4.48	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	4
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-
18-Dec-26	4.42	-	-	-	-	-
19-Mar-27	4.44	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-
17-Sep-27	4.41	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
16-Jun-28	4.43	-	-	-	-	-
15-Dec-28	4.33	-	-	-	-	-
15-Jun-29	4.38	-	-	-	-	-
21-Dec-29	4.28	-	-	-	-	-
21-Jun-30	4.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.46	-	-	-	-	-
17-Oct-25	4.47	-	-	-	-	-
21-Nov-25	4.48	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	-
20-Mar-26	4.47	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	15.65		17/09/25
	IBERDROLA Close	15.55		17/09/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.55	-	-	-	-	2,232
26-Sep-25	15.56	-	-	-	-	-
03-Oct-25	15.56	-	-	-	-	-
10-Oct-25	15.57	-	-	-	-	-
17-Oct-25	15.58	-	-	-	-	-
21-Nov-25	15.60	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	3,000
20-Mar-26	15.47	-	-	-	-	-
19-Jun-26	15.54	-	-	-	-	-
18-Sep-26	15.19	-	-	-	-	-
18-Dec-26	15.26	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	15.17	-	-	-	-	-
17-Sep-27	14.84	-	-	-	-	-
17-Dec-27	14.92	-	-	-	-	-
16-Jun-28	14.86	-	-	-	-	-
15-Dec-28	14.64	-	-	-	-	-
15-Jun-29	14.60	-	-	-	-	-
21-Dec-29	14.41	-	-	-	-	-
21-Jun-30	14.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.55	-	-	-	-	-
17-Oct-25	15.58	-	-	-	-	-
21-Nov-25	15.60	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	-
20-Mar-26	15.47	-	-	-	-	-
19-Jun-26	15.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.55	-	-	-	-	-

	Previous Close	45.38		17/09/25
	INDITEX Close	45.72		17/09/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	45.72	46.19	46.19	46.19	1	72
26-Sep-25	45.74	-	-	-	-	-
03-Oct-25	45.76	-	-	-	-	-
10-Oct-25	45.78	-	-	-	-	-
17-Oct-25	45.79	-	-	-	-	-
21-Nov-25	45.59	-	-	-	-	-
19-Dec-25	45.66	46.10	46.10	46.00	2	2
20-Mar-26	45.88	-	-	-	-	-
19-Jun-26	45.26	-	-	-	-	-
18-Sep-26	45.45	-	-	-	-	-
18-Dec-26	45.38	-	-	-	-	-
19-Mar-27	45.59	-	-	-	-	-
18-Jun-27	44.97	-	-	-	-	-
17-Sep-27	45.19	-	-	-	-	-
17-Dec-27	45.14	-	-	-	-	-
16-Jun-28	44.87	-	-	-	-	-
15-Dec-28	45.09	-	-	-	-	-
15-Jun-29	44.87	-	-	-	-	-
21-Dec-29	45.17	-	-	-	-	-
21-Jun-30	44.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	45.72	-	-	-	-	-
17-Oct-25	45.79	-	-	-	-	-
21-Nov-25	45.59	-	-	-	-	-
19-Dec-25	45.66	-	-	-	-	-
20-Mar-26	45.88	-	-	-	-	-
19-Jun-26	45.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.72	-	-	-	-	-

	Previous Close	34.38		17/09/25
	INDRA Close	34.38		17/09/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.38	-	-	-	-	114
17-Oct-25	34.44	-	-	-	-	-
21-Nov-25	34.50	-	-	-	-	-
19-Dec-25	34.55	-	-	-	-	-
20-Mar-26	34.72	-	-	-	-	-
19-Jun-26	34.88	-	-	-	-	-
18-Sep-26	34.78	-	-	-	-	-
18-Dec-26	34.94	-	-	-	-	-
19-Mar-27	35.10	-	-	-	-	-
18-Jun-27	35.27	-	-	-	-	-
17-Sep-27	35.09	-	-	-	-	-
17-Dec-27	35.27	-	-	-	-	-
16-Jun-28	35.64	-	-	-	-	-
15-Dec-28	35.65	-	-	-	-	-
15-Jun-29	36.06	-	-	-	-	-
21-Dec-29	36.11	-	-	-	-	-
21-Jun-30	36.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	34.38	-	-	-	-	-
17-Oct-25	34.44	-	-	-	-	-
21-Nov-25	34.50	-	-	-	-	-
19-Dec-25	34.55	-	-	-	-	-
20-Mar-26	34.72	-	-	-	-	-
19-Jun-26	34.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.38	-	-	-	-	-

	Previous Close	59.35		17/09/25
	LABORAT. ROVI Close	59.40		17/09/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.41	-	-	-	-	-
17-Oct-25	59.50	-	-	-	-	-
21-Nov-25	59.61	-	-	-	-	-
19-Dec-25	59.70	-	-	-	-	-
20-Mar-26	59.99	-	-	-	-	-
19-Jun-26	60.26	-	-	-	-	-
18-Sep-26	59.32	-	-	-	-	-
18-Dec-26	59.59	-	-	-	-	-
19-Mar-27	59.87	-	-	-	-	-
18-Jun-27	60.16	-	-	-	-	-
17-Sep-27	58.95	-	-	-	-	-
17-Dec-27	59.26	-	-	-	-	-
16-Jun-28	59.88	-	-	-	-	-
15-Dec-28	58.93	-	-	-	-	-
15-Jun-29	59.60	-	-	-	-	-
21-Dec-29	58.51	-	-	-	-	-
21-Jun-30	59.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	59.41	-	-	-	-	-
17-Oct-25	59.50	-	-	-	-	-
21-Nov-25	59.61	-	-	-	-	-
19-Dec-25	59.70	-	-	-	-	-
20-Mar-26	59.99	-	-	-	-	-
19-Jun-26	60.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.40	-	-	-	-	-

	Previous Close	1.28		17/09/25
	LINEA DIRECTA Close	1.29		17/09/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.29	-	-	-	-	-

	Previous Close	28.44		17/09/25
	LOGISTA Close	28.30		17/09/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.30	-	-	-	-	-

	Previous Close	3.80		17/09/25
	MAPFRE Close	3.79		17/09/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.79	-	-	-	-	50
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	3.66	-	-	-	-	-
18-Jun-27	3.55	-	-	-	-	-
17-Sep-27	3.57	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
16-Jun-28	3.44	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.34	-	-	-	-	-
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	7.69		17/09/25
	MELIA HOTELS Close	7.70		17/09/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.70	-	-	-	-	-
17-Oct-25	7.71	-	-	-	-	-
21-Nov-25	7.73	-	-	-	-	-
19-Dec-25	7.74	-	-	-	-	-
20-Mar-26	7.78	-	-	-	-	-
19-Jun-26	7.81	-	-	-	-	-
18-Sep-26	7.67	-	-	-	-	-
18-Dec-26	7.70	-	-	-	-	-
19-Mar-27	7.74	-	-	-	-	-
18-Jun-27	7.77	-	-	-	-	-
17-Sep-27	7.62	-	-	-	-	-
17-Dec-27	7.66	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.62	-	-	-	-	-
15-Jun-29	7.71	-	-	-	-	-
21-Dec-29	7.60	-	-	-	-	-
21-Jun-30	7.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	7.70	-	-	-	-	-
17-Oct-25	7.71	-	-	-	-	-
21-Nov-25	7.73	-	-	-	-	-
19-Dec-25	7.74	-	-	-	-	-
20-Mar-26	7.78	-	-	-	-	-
19-Jun-26	7.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.70	-	-	-	-	-

	Previous Close	12.57		17/09/25
	MERLIN Close	12.64		17/09/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.64	-	-	-	-	-
17-Oct-25	12.66	-	-	-	-	-
21-Nov-25	12.68	-	-	-	-	-
19-Dec-25	12.50	-	-	-	-	-
20-Mar-26	12.56	-	-	-	-	-
19-Jun-26	12.40	-	-	-	-	-
18-Sep-26	12.45	-	-	-	-	-
18-Dec-26	12.31	-	-	-	-	-
19-Mar-27	12.37	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	12.18	-	-	-	-	-
17-Dec-27	12.02	-	-	-	-	-
16-Jun-28	11.84	-	-	-	-	-
15-Dec-28	11.74	-	-	-	-	-
15-Jun-29	11.58	-	-	-	-	-
21-Dec-29	11.46	-	-	-	-	-
21-Jun-30	11.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.64	-	-	-	-	-
17-Oct-25	12.66	-	-	-	-	-
21-Nov-25	12.68	-	-	-	-	-
19-Dec-25	12.50	-	-	-	-	-
20-Mar-26	12.56	-	-	-	-	-
19-Jun-26	12.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.64	-	-	-	-	-

	Previous Close	25.76		17/09/25
	NATURGY Close	25.58		17/09/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.58	-	-	-	-	55
17-Oct-25	25.62	-	-	-	-	-
21-Nov-25	25.17	-	-	-	-	-
19-Dec-25	25.21	-	-	-	-	-
20-Mar-26	25.33	-	-	-	-	-
19-Jun-26	24.78	-	-	-	-	-
18-Sep-26	24.41	-	-	-	-	-
18-Dec-26	24.04	-	-	-	-	-
19-Mar-27	24.15	-	-	-	-	-
18-Jun-27	23.54	-	-	-	-	-
17-Sep-27	23.20	-	-	-	-	-
17-Dec-27	22.86	-	-	-	-	-
16-Jun-28	22.49	-	-	-	-	-
15-Dec-28	21.71	-	-	-	-	-
15-Jun-29	21.49	-	-	-	-	-
21-Dec-29	20.57	-	-	-	-	-
21-Jun-30	20.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.58	-	-	-	-	-
17-Oct-25	25.62	-	-	-	-	-
21-Nov-25	25.17	-	-	-	-	-
19-Dec-25	25.21	-	-	-	-	-
20-Mar-26	25.33	-	-	-	-	-
19-Jun-26	24.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.58	-	-	-	-	-

	Previous Close	0.44		17/09/25
	OBRASCON HUARTE Close	0.44		17/09/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.44	-	-	-	-	-
17-Oct-25	0.44	-	-	-	-	-
21-Nov-25	0.44	-	-	-	-	-
19-Dec-25	0.44	-	-	-	-	-
20-Mar-26	0.45	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.46	-	-	-	-	-
16-Jun-28	0.47	-	-	-	-	-
15-Dec-28	0.47	-	-	-	-	-
15-Jun-29	0.48	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.44	-	-	-	-	-
17-Oct-25	0.44	-	-	-	-	-
21-Nov-25	0.44	-	-	-	-	-
19-Dec-25	0.44	-	-	-	-	-
20-Mar-26	0.45	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.44	-	-	-	-	-

	Previous Close	88.25		17/09/25
	PHARMA MAR Close	91.20		17/09/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	91.21	-	-	-	-	-
17-Oct-25	91.35	-	-	-	-	-
21-Nov-25	91.52	-	-	-	-	-
19-Dec-25	91.66	-	-	-	-	-
20-Mar-26	92.10	-	-	-	-	-
19-Jun-26	92.53	-	-	-	-	-
18-Sep-26	92.12	-	-	-	-	-
18-Dec-26	92.55	-	-	-	-	-
19-Mar-27	92.98	-	-	-	-	-
18-Jun-27	93.43	-	-	-	-	-
17-Sep-27	93.09	-	-	-	-	-
17-Dec-27	93.56	-	-	-	-	-
16-Jun-28	94.55	-	-	-	-	-
15-Dec-28	94.78	-	-	-	-	-
15-Jun-29	95.86	-	-	-	-	-
21-Dec-29	96.21	-	-	-	-	-
21-Jun-30	97.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	91.21	-	-	-	-	-
17-Oct-25	91.35	-	-	-	-	-
21-Nov-25	91.52	-	-	-	-	-
19-Dec-25	91.66	-	-	-	-	-
20-Mar-26	92.10	-	-	-	-	-
19-Jun-26	92.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	91.20	-	-	-	-	-

	Previous Close	2.77		17/09/25
	PROSEGUR Close	2.83		17/09/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	14.62		17/09/25
	PUIG Close	14.40		17/09/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.40	-	-	-	-	10
17-Oct-25	14.42	-	-	-	-	-
21-Nov-25	14.45	-	-	-	-	-
19-Dec-25	14.47	14.57	14.57	14.57	3	29
20-Mar-26	14.54	-	-	-	-	-
19-Jun-26	14.21	-	-	-	-	-
18-Sep-26	14.27	-	-	-	-	-
18-Dec-26	14.34	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.03	-	-	-	-	-
17-Sep-27	14.10	-	-	-	-	-
17-Dec-27	14.17	-	-	-	-	-
16-Jun-28	13.84	-	-	-	-	-
15-Dec-28	14.00	-	-	-	-	-
15-Jun-29	13.62	-	-	-	-	-
21-Dec-29	13.79	-	-	-	-	-
21-Jun-30	13.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.40	-	-	-	-	-
17-Oct-25	14.42	-	-	-	-	-
21-Nov-25	14.45	-	-	-	-	-
19-Dec-25	14.47	-	-	-	-	-
20-Mar-26	14.54	-	-	-	-	-
19-Jun-26	14.21	-	-	-	-	-

	Previous Close	16.54		17/09/25
	REDEIA Close	16.36		17/09/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.36	-	-	-	-	20
17-Oct-25	16.39	-	-	-	-	-
21-Nov-25	16.42	-	-	-	-	-
19-Dec-25	16.44	-	-	-	-	9
20-Mar-26	16.32	-	-	-	-	-
19-Jun-26	16.40	-	-	-	-	-
18-Sep-26	15.86	-	-	-	-	-
18-Dec-26	15.94	-	-	-	-	-
19-Mar-27	15.81	-	-	-	-	-
18-Jun-27	15.89	-	-	-	-	-
17-Sep-27	15.36	-	-	-	-	-
17-Dec-27	15.44	-	-	-	-	-
16-Jun-28	15.40	-	-	-	-	-
15-Dec-28	14.93	-	-	-	-	-
15-Jun-29	14.88	-	-	-	-	-
21-Dec-29	14.40	-	-	-	-	-
21-Jun-30	14.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.36	-	-	-	-	-
17-Oct-25	16.39	-	-	-	-	-
21-Nov-25	16.42	-	-	-	-	-
19-Dec-25	16.44	-	-	-	-	-
20-Mar-26	16.32	-	-	-	-	-
19-Jun-26	16.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.36	-	-	-	-	-

	Previous Close	14.85		17/09/25
	REPSOL Close	14.74		17/09/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.74	-	-	-	-	5,156
26-Sep-25	14.75	-	-	-	-	-
03-Oct-25	14.75	-	-	-	-	-
10-Oct-25	14.76	-	-	-	-	-
17-Oct-25	14.76	-	-	-	-	-
21-Nov-25	14.79	-	-	-	-	-
19-Dec-25	14.81	14.83	14.83	14.83	15	13,372
20-Mar-26	14.38	-	-	-	-	-
19-Jun-26	14.45	-	-	-	-	-
18-Sep-26	13.99	-	-	-	-	-
18-Dec-26	14.06	-	-	-	-	-
19-Mar-27	13.65	-	-	-	-	-
18-Jun-27	13.71	-	-	-	-	-
17-Sep-27	13.29	-	-	-	-	-
17-Dec-27	13.36	-	-	-	-	-
16-Jun-28	13.09	-	-	-	-	-
15-Dec-28	12.79	-	-	-	-	-
15-Jun-29	12.53	-	-	-	-	-
21-Dec-29	12.26	-	-	-	-	-
21-Jun-30	12.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.74	-	-	-	-	-
17-Oct-25	14.76	-	-	-	-	-
21-Nov-25	14.79	-	-	-	-	-
19-Dec-25	14.81	-	-	-	-	-
20-Mar-26	14.38	-	-	-	-	-
19-Jun-26	14.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.74	-	-	-	-	-

	Previous Close	3.62		17/09/25
	SACYR Close	3.61		17/09/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.61	-	-	-	-	-
17-Oct-25	3.62	-	-	-	-	-
21-Nov-25	3.63	-	-	-	-	-
19-Dec-25	3.63	-	-	-	-	-
20-Mar-26	3.58	-	-	-	-	-
19-Jun-26	3.60	-	-	-	-	-
18-Sep-26	3.53	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
19-Mar-27	3.50	-	-	-	-	-
18-Jun-27	3.51	-	-	-	-	-
17-Sep-27	3.44	-	-	-	-	-
17-Dec-27	3.46	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.36	-	-	-	-	-
21-Dec-29	3.31	-	-	-	-	-
21-Jun-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.61	-	-	-	-	-
17-Oct-25	3.62	-	-	-	-	-
21-Nov-25	3.63	-	-	-	-	-
19-Dec-25	3.63	-	-	-	-	-
20-Mar-26	3.58	-	-	-	-	-
19-Jun-26	3.60	-	-	-	-	-

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

	Previous Close	8.40		17/09/25
	SANTANDER Close	8.39		17/09/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.39	-	-	-	-	59,246
26-Sep-25	8.40	-	-	-	-	-
03-Oct-25	8.40	-	-	-	-	-
10-Oct-25	8.40	-	-	-	-	-
17-Oct-25	8.40	-	-	-	-	-
21-Nov-25	8.31	-	-	-	-	-
19-Dec-25	8.32	8.36	8.36	8.28	30	161,921
20-Mar-26	8.36	-	-	-	-	-
19-Jun-26	8.27	-	-	-	-	-
18-Sep-26	8.31	-	-	-	-	-
18-Dec-26	8.22	-	-	-	-	-
19-Mar-27	8.26	-	-	-	-	-
18-Jun-27	8.15	-	-	-	-	-
17-Sep-27	8.19	-	-	-	-	-
17-Dec-27	8.09	-	-	-	-	-
16-Jun-28	8.04	-	-	-	-	-
15-Dec-28	8.00	-	-	-	-	-
15-Jun-29	7.97	-	-	-	-	-
21-Dec-29	7.96	-	-	-	-	-
21-Jun-30	7.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.39	-	-	-	-	285,000
17-Oct-25	8.40	-	-	-	-	-
21-Nov-25	8.31	-	-	-	-	-
19-Dec-25	8.32	-	-	-	-	1,142,400
20-Mar-26	8.36	-	-	-	-	-
19-Jun-26	8.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.39	-	-	-	-	-

	Previous Close	11.76		17/09/25
	SOLARIA Close	11.47		17/09/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.47	-	-	-	-	30
17-Oct-25	11.49	-	-	-	-	-
21-Nov-25	11.51	-	-	-	-	-
19-Dec-25	11.53	-	-	-	-	-
20-Mar-26	11.58	-	-	-	-	-
19-Jun-26	11.64	-	-	-	-	-
18-Sep-26	11.69	-	-	-	-	-
18-Dec-26	11.74	-	-	-	-	-
19-Mar-27	11.80	-	-	-	-	-
18-Jun-27	11.85	-	-	-	-	-
17-Sep-27	11.91	-	-	-	-	-
17-Dec-27	11.97	-	-	-	-	-
16-Jun-28	12.10	-	-	-	-	-
15-Dec-28	12.23	-	-	-	-	-
15-Jun-29	12.37	-	-	-	-	-
21-Dec-29	12.52	-	-	-	-	-
21-Jun-30	12.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.47	-	-	-	-	-
17-Oct-25	11.49	-	-	-	-	-
21-Nov-25	11.51	-	-	-	-	-
19-Dec-25	11.53	-	-	-	-	-
20-Mar-26	11.58	-	-	-	-	-
19-Jun-26	11.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.47	-	-	-	-	-

	Previous Close	23.68		17/09/25
	TECNICAS REUNIDAS Close	23.88		17/09/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.88	-	-	-	-	-
17-Oct-25	23.92	-	-	-	-	-
21-Nov-25	23.96	-	-	-	-	-
19-Dec-25	24.00	-	-	-	-	-
20-Mar-26	24.04	-	-	-	-	-
19-Jun-26	24.15	-	-	-	-	-
18-Sep-26	24.13	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-
19-Mar-27	24.18	-	-	-	-	-
18-Jun-27	24.30	-	-	-	-	-
17-Sep-27	24.23	-	-	-	-	-
17-Dec-27	24.35	-	-	-	-	-
16-Jun-28	24.42	-	-	-	-	-
15-Dec-28	24.49	-	-	-	-	-
15-Jun-29	24.57	-	-	-	-	-
21-Dec-29	24.66	-	-	-	-	-
21-Jun-30	24.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	23.88	-	-	-	-	-
17-Oct-25	23.92	-	-	-	-	-
21-Nov-25	23.96	-	-	-	-	-
19-Dec-25	24.00	-	-	-	-	-
20-Mar-26	24.04	-	-	-	-	-
19-Jun-26	24.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.88	-	-	-	-	-

	Previous Close	4.53		17/09/25
	TELEFONICA Close	4.54		17/09/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.54	-	-	-	-	5
26-Sep-25	4.55	-	-	-	-	-
03-Oct-25	4.55	-	-	-	-	-
10-Oct-25	4.55	-	-	-	-	-
17-Oct-25	4.55	-	-	-	-	-
21-Nov-25	4.56	-	-	-	-	-
19-Dec-25	4.42	-	-	-	-	30,006
20-Mar-26	4.44	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-
18-Sep-26	4.34	-	-	-	-	-
18-Dec-26	4.23	-	-	-	-	-
19-Mar-27	4.24	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.16	-	-	-	-	-
17-Dec-27	4.06	-	-	-	-	-
16-Jun-28	3.98	-	-	-	-	-
15-Dec-28	3.90	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.74	-	-	-	-	-
21-Jun-30	3.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.54	-	-	-	-	-
17-Oct-25	4.55	-	-	-	-	-
21-Nov-25	4.56	-	-	-	-	-
19-Dec-25	4.42	-	-	-	-	-
20-Mar-26	4.44	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.54	-	-	-	-	-

	Previous Close	2.36		17/09/25
	UNICAJA Close	2.33		17/09/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.33	-	-	-	-	-
17-Oct-25	2.27	-	-	-	-	-
21-Nov-25	2.27	-	-	-	-	-
19-Dec-25	2.27	-	-	-	-	-
20-Mar-26	2.28	-	-	-	-	-
19-Jun-26	2.22	-	-	-	-	-
18-Sep-26	2.23	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-
18-Jun-27	2.13	-	-	-	-	-
17-Sep-27	2.14	-	-	-	-	-
17-Dec-27	2.08	-	-	-	-	-
16-Jun-28	2.04	-	-	-	-	-
15-Dec-28	1.99	-	-	-	-	-
15-Jun-29	1.95	-	-	-	-	-
21-Dec-29	1.90	-	-	-	-	-
21-Jun-30	1.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.33	-	-	-	-	-
17-Oct-25	2.27	-	-	-	-	-
21-Nov-25	2.27	-	-	-	-	-
19-Dec-25	2.27	-	-	-	-	-
20-Mar-26	2.28	-	-	-	-	-
19-Jun-26	2.22	-	-	-	-	-

	Previous Close	91.90		17/09/25
	VIDRALA Close	91.30		17/09/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	91.31	-	-	-	-	-
17-Oct-25	91.45	-	-	-	-	-
21-Nov-25	91.62	-	-	-	-	-
19-Dec-25	91.76	-	-	-	-	-
20-Mar-26	91.06	-	-	-	-	-
19-Jun-26	91.48	-	-	-	-	-
18-Sep-26	91.44	-	-	-	-	-
18-Dec-26	91.86	-	-	-	-	-
19-Mar-27	91.09	-	-	-	-	-
18-Jun-27	91.52	-	-	-	-	-
17-Sep-27	91.52	-	-	-	-	-
17-Dec-27	91.99	-	-	-	-	-
16-Jun-28	91.69	-	-	-	-	-
15-Dec-28	92.22	-	-	-	-	-
15-Jun-29	91.94	-	-	-	-	-
21-Dec-29	92.55	-	-	-	-	-
21-Jun-30	92.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	91.31	-	-	-	-	-
17-Oct-25	91.45	-	-	-	-	-
21-Nov-25	91.62	-	-	-	-	-
19-Dec-25	91.76	-	-	-	-	-
20-Mar-26	91.06	-	-	-	-	-
19-Jun-26	91.48	-	-	-	-	-

	Previous Close	59.20		17/09/25
	VISCOFAN Close	58.80		17/09/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.81	-	-	-	-	-
17-Oct-25	58.90	-	-	-	-	-
21-Nov-25	59.01	-	-	-	-	-
19-Dec-25	57.49	-	-	-	-	-
20-Mar-26	57.76	-	-	-	-	-
19-Jun-26	57.31	-	-	-	-	-
18-Sep-26	57.56	-	-	-	-	-
18-Dec-26	57.82	-	-	-	-	-
19-Mar-27	56.35	-	-	-	-	-
18-Jun-27	55.87	-	-	-	-	-
17-Sep-27	56.15	-	-	-	-	-
17-Dec-27	56.44	-	-	-	-	-
16-Jun-28	54.45	-	-	-	-	-
15-Dec-28	55.05	-	-	-	-	-
15-Jun-29	53.08	-	-	-	-	-
21-Dec-29	51.88	-	-	-	-	-
21-Jun-30	51.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	58.81	-	-	-	-	-
17-Oct-25	58.90	-	-	-	-	-
21-Nov-25	59.01	-	-	-	-	-
19-Dec-25	57.49	-	-	-	-	-
20-Mar-26	57.76	-	-	-	-	-
19-Jun-26	57.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		17/09/25
	BBVA DIV Close	0.410		17/09/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	100
17-Dec-27	0.7430	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		17/09/25
	BBVA DIV25 Close	-		17/09/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.4100	-	-	-	-	-
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4620	-	-	-	-	-
18-Dec-26	0.8060	-	-	-	-	-
17-Dec-27	0.7430	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		17/09/25
	CAIXABANK DIV Close	0.286		17/09/25

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	-		17/09/25
	CAIXABANK DIV25 Close	-		17/09/25

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		17/09/25
	GAS NATURAL DIV Close	1.200		17/09/25

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	-		17/09/25
	GAS NATURAL DIV25 Close	-		17/09/25

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		17/09/25
	IBERDROLA DIV Close	0.640		17/09/25

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	-		17/09/25
	IBERDROLA DIV25 Close	-		17/09/25

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		17/09/25
	INDITEX DIV Close	0.840		17/09/25

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	0.8320	-	-	-	-	-
18-Dec-26	1.1100	-	-	-	-	-
17-Dec-27	1.1300	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		17/09/25
	INDITEX DIV25 Close	-		17/09/25

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	0.8320	-	-	-	-	-
18-Dec-26	1.1100	-	-	-	-	-
17-Dec-27	1.1300	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.975		17/09/25
	REPSOL DIV Close	0.975		17/09/25

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	-		17/09/25
	REPSOL DIV25 Close	-		17/09/25

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		17/09/25
	SANTANDER DIV Close	0.110		17/09/25

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	0.2200	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	1,575
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2850	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		17/09/25
	SANTANDER DIV25 Close	-		17/09/25

FUTURES SANTANDER DIV25

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	0.2200	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	4,021
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2850	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		17/09/25
	TELEFONICA DIV Close	0.150		17/09/25

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	-		17/09/25
	TELEFONICA DIV25 Close	-		17/09/25

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	-		17/09/25
	MINI IBEX-35 Close	-		17/09/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7,400	7,736.00	-	-	-	58.46	1.00	-	6
Sep-25 8,000	7,136.00	-	-	-	55.16	1.00	-	7
Sep-25 9,000	6,136.00	-	-	-	49.65	1.00	-	1
Sep-25 9,300	5,836.00	-	-	-	48.00	1.00	-	1
Sep-25 9,400	5,736.00	-	-	-	47.45	1.00	-	2
Sep-25 10,000	5,136.00	-	-	-	44.15	1.00	-	1
Sep-25 10,500	4,636.00	-	-	-	41.40	1.00	-	1
Sep-25 11,000	4,136.00	-	-	-	38.64	1.00	-	3
Sep-25 11,100	4,036.00	-	-	-	38.09	1.00	-	2
Sep-25 11,300	3,836.00	-	-	-	36.99	1.00	-	33
Sep-25 11,500	3,636.00	-	-	-	35.89	1.00	-	1
Sep-25 11,800	3,336.00	-	-	-	34.24	1.00	-	3
Sep-25 11,900	3,236.00	-	-	-	33.69	1.00	-	1
Sep-25 12,000	3,136.00	-	-	-	33.14	1.00	-	26
Sep-25 12,200	2,936.00	-	-	-	32.04	1.00	-	2
Sep-25 12,300	2,836.00	-	-	-	31.49	1.00	-	1
Sep-25 12,400	2,736.00	-	-	-	30.94	1.00	-	4
Sep-25 12,500	2,636.00	-	-	-	30.39	1.00	-	5
Sep-25 12,600	2,536.00	2,561.00	2,561.00	2,561.00	29.84	1.00	1	5
Sep-25 12,700	2,436.00	-	-	-	29.28	1.00	-	1
Sep-25 12,800	2,336.00	-	-	-	28.73	1.00	-	4
Sep-25 12,900	2,236.00	-	-	-	28.18	1.00	-	3
Sep-25 12,950	2,186.00	-	-	-	27.91	1.00	-	1
Sep-25 13,000	2,136.00	-	-	-	27.63	1.00	-	14
Sep-25 13,200	1,936.00	-	-	-	26.53	1.00	-	1
Sep-25 13,250	1,886.00	-	-	-	26.26	1.00	-	1
Sep-25 13,300	1,836.00	-	-	-	25.98	1.00	-	2
Sep-25 13,400	1,736.00	-	-	-	25.43	1.00	-	3
Sep-25 13,500	1,636.00	-	-	-	24.88	1.00	-	8
Sep-25 13,600	1,536.00	-	-	-	24.33	1.00	-	59
Sep-25 13,700	1,436.00	-	-	-	23.78	1.00	-	9
Sep-25 13,800	1,336.00	-	-	-	23.23	1.00	-	7
Sep-25 13,850	1,286.00	-	-	-	22.95	1.00	-	1
Sep-25 13,900	1,236.00	-	-	-	22.68	1.00	-	23
Sep-25 13,950	1,186.00	-	-	-	22.40	1.00	-	10
Sep-25 14,000	1,136.00	-	-	-	22.13	1.00	-	103
Sep-25 14,050	1,086.00	-	-	-	21.85	1.00	-	4
Sep-25 14,100	1,036.00	1,050.00	1,050.00	1,050.00	21.58	1.00	1	8
Sep-25 14,200	937.00	-	-	-	21.03	1.00	-	272
Sep-25 14,250	887.00	-	-	-	20.75	1.00	-	3
Sep-25 14,300	837.00	-	-	-	20.48	1.00	-	25
Sep-25 14,350	787.00	-	-	-	20.20	1.00	-	7
Sep-25 14,400	737.00	782.00	782.00	782.00	19.93	1.00	1	18
Sep-25 14,500	637.00	-	-	-	19.37	1.00	-	29
Sep-25 14,550	587.00	-	-	-	19.10	1.00	-	4
Sep-25 14,600	537.00	-	-	-	18.82	0.99	-	8
Sep-25 14,650	487.00	499.00	499.00	499.00	18.55	0.99	1	6
Sep-25 14,700	438.00	-	-	-	18.27	0.98	-	26
Sep-25 14,750	389.00	-	-	-	18.00	0.97	-	1
Sep-25 14,800	340.00	-	-	-	17.72	0.96	-	47
Sep-25 14,850	293.00	310.00	310.00	310.00	17.45	0.93	1	25
Sep-25 14,900	247.00	295.00	315.00	295.00	17.17	0.89	3	26
Sep-25 14,950	203.00	-	-	-	16.90	0.84	-	15
Sep-25 15,000	162.00	217.00	217.00	217.00	16.62	0.77	1	73
Sep-25 15,050	125.00	150.00	150.00	150.00	16.35	0.68	2	14
Sep-25 15,100	92.00	110.00	110.00	110.00	16.07	0.58	5	32
Sep-25 15,150	65.00	85.00	85.00	85.00	15.85	0.47	2	4
Sep-25 15,200	44.00	50.00	69.00	50.00	15.77	0.36	4	17
Sep-25 15,250	28.00	40.00	45.00	40.00	15.70	0.26	2	108
Sep-25 15,300	17.00	22.00	42.00	22.00	15.62	0.18	10	49
Sep-25 15,350	10.00	13.00	18.00	13.00	15.55	0.11	2	5
Sep-25 15,400	5.00	16.00	16.00	11.00	15.47	0.07	6	17
Sep-25 15,450	3.00	-	-	-	15.39	0.04	-	7
Sep-25 15,500	1.00	-	-	-	15.32	0.02	-	45
Sep-25 15,550	1.00	-	-	-	15.24	0.01	-	12
Sep-25 15,600	-	7.00	7.00	7.00	15.17	-	2	31
Sep-25 15,650	-	-	-	-	15.09	-	-	11
Sep-25 15,700	-	-	-	-	15.01	-	-	48
Sep-25 15,750	-	-	-	-	14.94	-	-	1
Sep-25 15,800	-	-	-	-	14.86	-	-	16
Sep-25 15,900	-	-	-	-	14.71	-	-	2
Sep-25 16,000	-	-	-	-	14.56	-	-	6
Sep-25 16,050	-	-	-	-	14.48	-	-	1
Sep-25 w4 13,100	2,039.00	-	-	-	25.61	1.00	-	1
Sep-25 w4 14,050	1,091.00	-	-	-	20.51	0.99	-	1
Sep-25 w4 14,400	748.00	-	-	-	18.63	0.96	-	1
Sep-25 w4 14,700	468.00	-	-	-	17.01	0.87	-	1
Sep-25 w4 14,750	424.00	-	-	-	16.75	0.84	-	1
Sep-25 w4 15,200	111.00	-	-	-	14.56	0.44	-	2
Sep-25 w4 15,350	58.00	-	-	-	14.34	0.28	-	4
Sep-25 w4 15,400	45.00	-	-	-	14.27	0.23	-	1
Sep-25 w4 15,450	34.00	-	-	-	14.20	0.19	-	2
Sep-25 w4 15,500	26.00	26.00	26.00	26.00	14.13	0.15	1	2
Sep-25 w4 15,550	19.00	-	-	-	14.05	0.12	-	1
Sep-25 w4 15,600	14.00	20.00	20.00	20.00	13.98	0.09	1	4
Sep-25 w4 15,650	10.00	-	-	-	13.91	0.07	-	1
Sep-25 w4 15,750	5.00	-	-	-	13.76	0.04	-	2
Oct-25 w1 13,700	1,448.00	-	-	-	22.28	0.98	-	1
Oct-25 w1 13,800	1,349.00	-	-	-	21.74	0.98	-	1
Oct-25 w1 14,250	912.00	-	-	-	19.35	0.93	-	1
Oct-25 w1 14,450	725.00	-	-	-	18.28	0.89	-	1
Oct-25 w1 14,700	505.00	516.00	516.00	516.00	16.95	0.80	1	1
Oct-25 w1 15,200	159.00	-	-	-	14.50	0.46	-	1
Oct-25 w1 15,450	69.00	-	-	-	14.14	0.26	-	1
Oct-25 w1 15,500	56.00	-	-	-	14.07	0.22	-	1
Oct-25 w1 15,800	14.00	-	-	-	13.64	0.07	-	1
Oct-25 w2 15,550	74.00	-	-	-	14.11	0.24	-	2
Oct-25 w2 15,700	44.00	-	-	-	13.90	0.16	-	2
Oct-25 12,600	2,559.00	-	-	-	27.75	0.99	-	1
Oct-25 13,000	2,163.00	-	-	-	25.69	0.98	-	1
Oct-25 13,050	2,113.00	-	-	-	25.43	0.98	-	2
Oct-25 14,100	1,100.00	-	-	-	20.03	0.90	-	3
Oct-25 14,200	1,008.00	-	-	-	19.51	0.88	-	2
Oct-25 14,300	917.00	-	-	-	19.00	0.86	-	5
Oct-25 14,400	828.00	-	-	-	18.49	0.84	-	1
Oct-25 14,500	741.00	-	-	-	17.97	0.81	-	11
Oct-25 14,550	699.00	-	-	-	17.71	0.79	-	100
Oct-25 14,600	657.00	-	-	-	17.46	0.78	-	4
Oct-25 14,700	576.00	-	-	-	16.94	0.74	-	4
Oct-25 14,800	498.00	-	-	-	16.43	0.70	-	5
Oct-25 14,850	460.00	-	-	-	16.17	0.68	-	1
Oct-25 14,900	423.00	-	-	-	15.91	0.65	-	3
Oct-25 14,950	388.00	-	-	-	15.66	0.63	-	3
Oct-25 15,000	354.00	-	-	-	15.40	0.60	-	22
Oct-25 15,050	321.00	-	-	-	15.14	0.57	-	2
Oct-25 15,100	289.00	-	-	-	14.88	0.54	-	11
Oct-25 15,150	260.00	-	-	-	14.63	0.51	-	1
Oct-25 15,200	234.00	-	-	-	14.52	0.48	-	11
Oct-25 15,250	210.00	-	-	-	14.46	0.45	-	18
Oct-25 15,300	188.00	-	-	-	14.39	0.42	-	10
Oct-25 15,350	167.00	-	-	-	14.32	0.39	-	10
Oct-25 15,400	148.00	-	-	-	14.25	0.36	-	121
Oct-25 15,500	115.00	-	-	-	14.12	0.30	-	595
Oct-25 15,550	100.00	98.00	98.00	98.00	14.05	0.27	1	1
Oct-25 15,600	87.00	85.00	92.00	85.00	13.98	0.24	4	26
Oct-25 15,650	75.00	72.00	72.00	72.00	13.91	0.22	1	6
Oct-25 15,700	64.00	62.00	62.00	62.00	13.84	0.20	2	20
Oct-25 15,750	55.00	55.00	55.00	55.00	13.77	0.17	2	11
Oct-25 15,800	47.00	-	-	-	13.71	0.15	-	3
Oct-25 15,900	33.00	-	-	-	13.57	0.12	-	7
Oct-25 16,000	22.00	25.00	25.00	25.00	13.43	0.08	1	49
Oct-25 16,050	18.00	-	-	-	13.37	0.07	-	2
Oct-25 16,100	15.00	-	-	-	13.30	0.06	-	1
Oct-25 16,200	10.00	-	-	-	13.16	0.04	-	1
Oct-25 16,250	8.00	-	-	-	13.09	0.03	-	2
Nov-25 14,100	1,121.00	-	-	-	19.56	0.80	-	1
Nov-25 14,200	1,036.00	-	-	-	19.08	0.78	-	6
Nov-25 14,300	952.00	-	-	-	18.61	0.76	-	1
Nov-25 14,500	790.00	-	-	-	17.66	0.71	-	1
Nov-25 14,700	638.00	-	-	-	16.71	0.65	-	2
Nov-25 14,900	496.00	-	-	-	15.75	0.58	-	6
Nov-25 14,950	463.00	-	-	-	15.52	0.56	-	2
Nov-25 15,000	430.00	462.00	462.00	462.00	15.28	0.54	1	12
Nov-25 15,100	370.00	-	-	-	14.87	0.50	-	3
Nov-25 15,200	321.00	-	-	-	14.74	0.46	-	2
Nov-25 15,250	298.00	-	-	-	14.68	0.44	-	1
Nov-25 15,300	276.00	-	-	-	14.62	0.42	-	1
Nov-25 15,400	236.00	252.00	252.00	252.00	14.49	0.38	1	1
Nov-25 15,550	183.00	-	-	-	14.30	0.32	-	1
Nov-25 15,600	167.00	-	-	-	14.24	0.30	-	9
Nov-25 15,700	138.00	-	-	-	14.11	0.26	-	15
Nov-25 15,750	125.00	121.00	121.00	121.00	14.05	0.24	1	1
Nov-25 15,900	92.00	-	-	-	13.86	0.19	-	2
Nov-25 16,000	73.00	-	-	-	13.73	0.16	-	1
Nov-25 16,200	45.00	-	-	-	13.48	0.11	-	12
Nov-25 16,300	35.00	-	-	-	13.36	0.09	-	15
Dec-25 6,600	8,430.00	-	-	-	50.30	0.99	-	3
Dec-25 7,300	7,734.00	-	-	-	47.38	0.99	-	39
Dec-25 7,400	7,634.00	-	-	-	46.97	0.99	-	35
Dec-25 7,500	7,535.00	-	-	-	46.55	0.99	-	36
Dec-25 7,600	7,436.00	-	-	-	46.14	0.99	-	31
Dec-25 8,400	6,641.00	-	-	-	42.81	0.99	-	1
Dec-25 8,600	6,443.00	-	-	-	41.98	0.99	-	5,000
Dec-25 9,000	6,046.00	-	-	-	40.32	0.99	-	400
Dec-25 9,400	5,650.00	-	-	-	38.65	0.99	-	1
Dec-25 9,500	5,551.00	-	-	-	38.24	0.99	-	20
Dec-25 9,600	5,452.00	-	-	-	37.82	0.99	-	20
Dec-25 9,800	5,254.00	-	-	-	36.99	0.99	-	1
Dec-25 10,000	5,056.00	-	-	-	36.16	0.98	-	1
Dec-25 10,100	4,958.00	-	-	-	35.74	0.98	-	1
Dec-25 10,200	4,859.00	-	-	-	35.33	0.98	-	2
Dec-25 10,400	4,662.00	-	-	-	34.50	0.98	-	1
Dec-25 10,600	4,465.00	-	-	-	33.66	0.98	-	18,000
Dec-25 10,800	4,269.00	-	-	-	32.83	0.98	-	32
Dec-25 11,000	4,072.00	-	-	-	32.00	0.97	-	10,001
Dec-25 11,100	3,974.00	-	-	-	31.58	0.97	-	1,500
Dec-25 11,200	3,877.00	-	-	-	31.17	0.97	-	1,000
Dec-25 11,300	3,779.00	-	-	-	30.75	0.97	-	6,000
Dec-25 11,400	3,681.00	-	-	-	30.34	0.97	-	15,002
Dec-25 11,500	3,584.00	-	-	-	29.92	0.96	-	1,501
Dec-25 11,600	3,487.00	-	-	-	29.51	0.96	-	11,001
Dec-25 11,700	3,390.00	-	-	-	29.09	0.96	-	5
Dec-25 11,800	3,293.00	-	-	-	28.67	0.96	-	3,001
Dec-25 11,900	3,196.00	-	-	-	28.26	0.95	-	5,022
Dec-25 12,000	3,099.00	-	-	-	27.84	0.95	-	23
Dec-25 12,300	2,811.00	-	-	-	26.60	0.94	-	4
Dec-25 12,400	2,716.00	-	-	-	26.18	0.93	-	14
Dec-25 12,600	2,526.00	-	-	-	25.35	0.92	-	1
Dec-25 12,800	2,337.00	-	-	-	24.52	0.91	-	2
Dec-25 12,900	2,243.00	-	-	-	24.10	0.90	-	9
Dec-25 13,000	2,150.00	-	-	-	23.69	0.90	-	18
Dec-25 13,100	2,058.00	-	-	-	23.27	0.89	-	4
Dec-25 13,200	1,965.00	-	-	-	22.85	0.88	-	2
Dec-25 13,300	1,874.00	-	-	-	22.44	0.87	-	2
Dec-25 13,400	1,783.00	-	-	-	22.02	0.86	-	9
Dec-25 13,500	1,693.00	-	-	-	21.61	0.85	-	9
Dec-25 13,600	1,604.00	-	-	-	21.19	0.84	-	9
Dec-25 13,700	1,516.00	-	-	-	20.77	0.83	-	1
Dec-25 13,800	1,428.00	-	-	-	20.36	0.81	-	1
Dec-25 13,900	1,342.00	-	-	-	19.94	0.80	-	22
Dec-25 14,000	1,257.00	1,278.00	1,278.00	1,278.00	19.53	0.78	1	17
Dec-25 14,100	1,173.00	-	-	-	19.11	0.76	-	10
Dec-25 14,200	1,091.00	-	-	-	18.70	0.75	-	3
Dec-25 14,300	1,010.00	-	-	-	18.28	0.73	-	3
Dec-25 14,400	931.00	952.00	952.00	952.00	17.86	0.70	1	6
Dec-25 14,500	854.00	-	-	-	17.45	0.68	-	17
Dec-25 14,600	778.00	-	-	-	17.03	0.66	-	4
Dec-25 14,700	706.00	-	-	-	16.62	0.63	-	7
Dec-25 14,800	635.00	-	-	-	16.20	0.60	-	10
Dec-25 14,900	568.00	-	-	-	15.79	0.57	-	206
Dec-25 15,000	503.00	-	-	-	15.37	0.54	-	17
Dec-25 15,100	444.00	-	-	-	15.03	0.50	-	102
Dec-25 15,200	394.00	400.00	400.00	400.00	14.90	0.47	1	3,020
Dec-25 15,300	348.00	365.00	365.00	365.00	14.77	0.43	1	148
Dec-25 15,400	305.00	-	-	-	14.64	0.40	-	5
Dec-25 15,500	266.00	270.00	270.00	270.00	14.51	0.36	1	2,573
Dec-25 15,600	231.00	-	-	-	14.38	0.33	-	12
Dec-25 15,700	198.00	-	-	-	14.25	0.30	-	2
Dec-25 15,800	169.00	-	-	-	14.12	0.27	-	103
Dec-25 15,900	143.00	-	-	-	13.99	0.24	-	100
Dec-25 16,000	120.00	115.00	125.00	115.00	13.86	0.21	18	17
Dec-25 16,100	100.00	-	-	-	13.73	0.18	-	4
Dec-25 16,200	82.00	-	-	-	13.60	0.16	-	4
Dec-25 16,300	67.00	-	-	-	13.47	0.13	-	1
Dec-25 16,500	43.00	-	-	-	13.21	0.09	-	15
Dec-25 16,600	34.00	-	-	-	13.08	0.08	-	10
Dec-25 17,000	12.00	-	-	-	12.55	0.03	-	1
Mar-26 9,000	6,036.00	-	-	-	34.73	0.98	-	5
Mar-26 10,100	4,966.00	-	-	-	31.20	0.96	-	1
Mar-26 10,500	4,581.00	-	-	-	29.92	0.95	-	1
Mar-26 10,700	4,389.00	-	-	-	29.28	0.95	-	1
Mar-26 11,200	3,912.00	-	-	-	27.68	0.94	-	4
Mar-26 12,800	2,433.00	-	-	-	22.55	0.85	-	1
Mar-26 12,900	2,344.00	-	-	-	22.23	0.85	-	1
Mar-26 13,000	2,256.00	-	-	-	21.91	0.84	-	2
Mar-26 13,500	1,824.00	-	-	-	20.30	0.79	-	1
Mar-26 13,600	1,740.00	-	-	-	19.98	0.78	-	2
Mar-26 13,700	1,657.00	-	-	-	19.66	0.77	-	1
Mar-26 14,500	1,035.00	-	-	-	17.10	0.64	-	1
Mar-26 14,700	894.00	-	-	-	16.46	0.60	-	21
Mar-26 14,800	825.00	-	-	-	16.13	0.58	-	2
Mar-26 15,000	696.00	-	-	-	15.49	0.53	-	10
Mar-26 15,100	637.00	-	-	-	15.22	0.51	-	20
Mar-26 15,300	536.00	559.00	559.00	559.00	14.94	0.46	1	1
Mar-26 15,500	445.00	-	-	-	14.67	0.41	-	1
Mar-26 15,600	403.00	388.00	388.00	388.00	14.53	0.39	1	20
Mar-26 15,700	364.00	-	-	-	14.39	0.36	-	21
Mar-26 15,800	328.00	-	-	-	14.26	0.34	-	1
Mar-26 16,000	261.00	-	-	-	13.98	0.29	-	3
Mar-26 16,300	179.00	-	-	-	13.57	0.22	-	15
Mar-26 16,400	157.00	-	-	-	13.44	0.20	-	15
Mar-26 16,700	101.00	-	-	-	13.02	0.14	-	2
Jun-26 11,400	3,631.00	-	-	-	25.75	0.89	-	32
Jun-26 13,600	1,748.00	-	-	-	19.65	0.72	-	1
Jun-26 13,700	1,670.00	-	-	-	19.38	0.71	-	4
Jun-26 14,500	1,088.00	-	-	-	17.16	0.60	-	2
Jun-26 14,900	831.00	-	-	-	16.05	0.52	-	2
Jun-26 15,000	776.00	-	-	-	15.86	0.50	-	1
Jun-26 15,200	671.00	-	-	-	15.50	0.47	-	1
Jun-26 15,700	444.00	-	-	-	14.62	0.36	-	1
Jun-26 15,800	405.00	-	-	-	14.44	0.34	-	1
Jun-26 16,000	333.00	-	-	-	14.09	0.30	-	2
Jun-26 16,100	300.00	-	-	-	13.92	0.28	-	15
Jun-26 16,500	188.00	-	-	-	13.21	0.20	-	15
Jun-26 16,600	165.00	-	-	-	13.03	0.19	-	15
Jun-26 16,700	145.00	-	-	-	12.86	0.17	-	15
Sep-26 12,200	2,899.00	-	-	-	22.02	0.83	-	32
Dec-26 8,300	6,386.00	-	-	-	30.33	0.95	-	655
Dec-26 8,600	6,105.00	-	-	-	29.67	0.94	-	1,250
Dec-26 10,500	4,365.00	-	-	-	25.46	0.89	-	30
Dec-26 12,200	2,900.00	-	-	-	21.70	0.80	-	32
Dec-26 13,000	2,259.00	-	-	-	19.93	0.74	-	1
Dec-26 15,800	540.00	-	-	-	14.44	0.36	-	2
Dec-27 14,000	1,733.00	-	-	-	18.37	0.58	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6,400	-	-	-	-	63.97	-	-	1
Sep-25 6,600	-	-	-	-	62.87	-	-	2
Sep-25 6,900	-	-	-	-	61.22	-	-	1
Sep-25 7,500	-	-	-	-	57.91	-	-	5
Sep-25 8,000	-	-	-	-	55.16	-	-	1
Sep-25 8,400	-	-	-	-	52.96	-	-	1
Sep-25 8,500	-	-	-	-	52.41	-	-	10
Sep-25 8,600	-	-	-	-	51.86	-	-	2
Sep-25 8,700	-	-	-	-	51.31	-	-	7
Sep-25 8,800	-	-	-	-	50.76	-	-	7
Sep-25 8,900	-	-	-	-	50.21	-	-	12
Sep-25 9,000	-	-	-	-	49.65	-	-	13
Sep-25 9,100	-	-	-	-	49.10	-	-	5
Sep-25 9,200	-	-	-	-	48.55	-	-	5
Sep-25 9,300	-	-	-	-	48.00	-	-	2
Sep-25 9,400	-	-	-	-	47.45	-	-	3
Sep-25 9,500	-	-	-	-	46.90	-	-	5
Sep-25 9,700	-	-	-	-	45.80	-	-	5
Sep-25 9,800	-	-	-	-	45.25	-	-	5
Sep-25 9,900	-	-	-	-	44.70	-	-	27
Sep-25 10,000	-	-	-	-	44.15	-	-	7
Sep-25 10,100	-	-	-	-	43.60	-	-	7
Sep-25 10,200	-	-	-	-	43.05	-	-	6
Sep-25 10,300	-	-	-	-	42.50	-	-	11
Sep-25 10,400	-	-	-	-	41.95	-	-	18
Sep-25 10,500	-	-	-	-	41.40	-	-	8
Sep-25 10,600	-	-	-	-	40.85	-	-	11
Sep-25 10,700	-	-	-	-	40.30	-	-	16
Sep-25 10,800	-	-	-	-	39.74	-	-	5
Sep-25 10,900	-	-	-	-	39.19	-	-	10
Sep-25 11,000	-	-	-	-	38.64	-	-	101
Sep-25 11,100	-	-	-	-	38.09	-	-	100
Sep-25 11,200	-	-	-	-	37.54	-	-	10
Sep-25 11,300	-	-	-	-	36.99	-	-	3
Sep-25 11,500	-	-	-	-	35.89	-	-	2
Sep-25 11,600	-	-	-	-	35.34	-	-	4
Sep-25 11,700	-	-	-	-	34.79	-	-	5
Sep-25 11,900	-	-	-	-	33.69	-	-	22
Sep-25 12,000	-	-	-	-	33.14	-	-	80
Sep-25 12,100	-	-	-	-	32.59	-	-	1
Sep-25 12,200	-	-	-	-	32.04	-	-	12
Sep-25 12,300	-	-	-	-	31.49	-	-	7
Sep-25 12,400	-	-	-	-	30.94	-	-	13
Sep-25 12,500	-	-	-	-	30.39	-	-	11
Sep-25 12,600	-	-	-	-	29.84	-	-	6
Sep-25 12,700	-	-	-	-	29.28	-	-	102
Sep-25 12,800	-	-	-	-	28.73	-	-	30
Sep-25 12,900	-	-	-	-	28.18	-	-	10
Sep-25 13,000	-	-	-	-	27.63	-	-	48
Sep-25 13,100	-	-	-	-	27.08	-	-	8
Sep-25 13,200	-	-	-	-	26.53	-	-	8
Sep-25 13,250	-	-	-	-	26.26	-	-	2
Sep-25 13,300	-	-	-	-	25.98	-	-	7
Sep-25 13,400	-	-	-	-	25.43	-	-	10
Sep-25 13,500	-	-	-	-	24.88	-	-	13
Sep-25 13,550	-	-	-	-	24.60	-	-	1
Sep-25 13,600	-	-	-	-	24.33	-	-	27
Sep-25 13,650	-	-	-	-	24.05	-	-	178
Sep-25 13,700	-	-	-	-	23.78	-	-	11
Sep-25 13,750	-	-	-	-	23.50	-	-	9
Sep-25 13,800	-	-	-	-	23.23	-	-	27
Sep-25 13,850	-	-	-	-	22.95	-	-	2
Sep-25 13,900	-	-	-	-	22.68	-	-	14
Sep-25 13,950	-	-	-	-	22.40	-	-	4
Sep-25 14,000	-	-	-	-	22.13	-	-	93
Sep-25 14,050	-	-	-	-	21.85	-	-	7
Sep-25 14,100	-	-	-	-	21.58	-	-	29
Sep-25 14,150	-	-	-	-	21.30	-	-	2
Sep-25 14,200	-	-	-	-	21.03	-	-	18
Sep-25 14,250	-	-	-	-	20.75	-	-	5
Sep-25 14,300	-	-	-	-	20.48	-	-	62
Sep-25 14,350	-	-	-	-	20.20	-	-	9
Sep-25 14,400	-	-	-	-	19.93	-	-	19
Sep-25 14,500	-	-	-	-	19.37	-	-	54
Sep-25 14,550	-	-	-	-	19.10	-	-	2
Sep-25 14,600	-	-	-	-	18.82	-	-	103
Sep-25 14,650	1.00	-	-	-	18.55	-0.01	-	104
Sep-25 14,700	1.00	-	-	-	18.27	-0.02	-	10
Sep-25 14,750	2.00	-	-	-	18.00	-0.03	-	3
Sep-25 14,800	4.00	-	-	-	17.72	-0.04	-	19
Sep-25 14,850	6.00	-	-	-	17.45	-0.07	-	4
Sep-25 14,875	8.00	-	-	-	17.31	-0.09	-	2
Sep-25 14,900	10.00	16.00	16.00	14.00	17.17	-0.11	4	21
Sep-25 14,950	16.00	-	-	-	16.90	-0.16	-	11
Sep-25 15,000	25.00	29.00	29.00	29.00	16.62	-0.23	1	557
Sep-25 15,050	38.00	-	-	-	16.35	-0.32	-	9
Sep-25 15,100	55.00	52.00	55.00	46.00	16.07	-0.42	8	39
Sep-25 15,150	78.00	75.00	75.00	75.00	15.85	-0.53	1	6
Sep-25 15,200	107.00	92.00	92.00	81.00	15.77	-0.64	6	19
Sep-25 15,250	142.00	-	-	-	15.70	-0.74	-	27
Sep-25 15,300	180.00	144.00	144.00	139.00	15.62	-0.82	2	39
Sep-25 15,350	223.00	198.00	218.00	187.00	15.55	-0.89	6	21
Sep-25 15,400	269.00	240.00	240.00	224.00	15.47	-0.93	3	5
Sep-25 15,450	316.00	-	-	-	15.39	-0.96	-	3
Sep-25 15,500	365.00	-	-	-	15.32	-0.98	-	17
Sep-25 15,600	464.00	426.00	426.00	426.00	15.17	-1.00	1	3
Sep-25 15,700	563.00	-	-	-	15.01	-1.00	-	1
Sep-25 15,800	663.00	-	-	-	14.86	-1.00	-	1
Sep-25 16,000	863.00	-	-	-	14.56	-1.00	-	1
Sep-25 w4 13,800	1.00	-	-	-	21.85	-	-	1
Sep-25 w4 14,400	8.00	-	-	-	18.63	-0.04	-	1
Sep-25 w4 14,500	12.00	-	-	-	18.09	-0.06	-	1
Sep-25 w4 14,550	15.00	-	-	-	17.82	-0.08	-	1
Sep-25 w4 14,600	18.00	-	-	-	17.55	-0.09	-	1
Sep-25 w4 14,650	23.00	24.00	24.00	24.00	17.28	-0.11	1	2
Sep-25 w4 14,700	28.00	25.00	25.00	25.00	17.01	-0.13	1	2
Sep-25 w4 14,750	34.00	-	-	-	16.75	-0.16	-	1
Sep-25 w4 14,800	41.00	-	-	-	16.48	-0.19	-	1
Sep-25 w4 14,850	50.00	-	-	-	16.21	-0.22	-	4
Sep-25 w4 14,900	60.00	-	-	-	15.94	-0.26	-	3
Sep-25 w4 14,950	73.00	66.00	66.00	65.00	15.67	-0.30	2	4
Sep-25 w4 15,000	87.00	-	-	-	15.40	-0.35	-	3
Sep-25 w4 15,050	103.00	99.00	99.00	99.00	15.13	-0.40	2	2
Sep-25 w4 15,100	123.00	-	-	-	14.86	-0.45	-	4
Sep-25 w4 15,150	145.00	131.00	131.00	131.00	14.64	-0.51	2	2
Sep-25 w4 15,200	171.00	146.00	146.00	146.00	14.56	-0.56	1	2
Sep-25 w4 15,250	201.00	172.00	172.00	172.00	14.49	-0.62	1	2
Sep-25 w4 15,300	233.00	-	-	-	14.42	-0.67	-	1
Oct-25 w1 14,300	20.00	-	-	-	19.08	-0.07	-	1
Oct-25 w1 14,400	27.00	-	-	-	18.55	-0.10	-	1
Oct-25 w1 14,450	31.00	-	-	-	18.28	-0.11	-	2
Oct-25 w1 14,500	35.00	-	-	-	18.02	-0.12	-	1
Oct-25 w1 14,700	60.00	-	-	-	16.95	-0.20	-	1
Oct-25 w1 14,750	69.00	-	-	-	16.68	-0.22	-	1
Oct-25 w1 14,800	78.00	-	-	-	16.42	-0.25	-	2
Oct-25 w1 14,850	89.00	-	-	-	16.15	-0.28	-	3
Oct-25 w1 14,900	101.00	-	-	-	15.88	-0.31	-	4
Oct-25 w1 14,950	115.00	106.00	106.00	103.00	15.62	-0.34	2	1
Oct-25 w1 15,000	130.00	-	-	-	15.35	-0.38	-	6
Oct-25 w1 15,100	167.00	140.00	140.00	140.00	14.82	-0.46	1	3
Oct-25 w1 15,150	188.00	-	-	-	14.57	-0.50	-	1
Oct-25 w1 15,200	214.00	-	-	-	14.50	-0.54	-	1
Oct-25 w1 15,250	241.00	-	-	-	14.43	-0.58	-	1
Oct-25 w1 15,300	271.00	-	-	-	14.36	-0.63	-	10
Oct-25 w1 15,400	337.00	-	-	-	14.22	-0.71	-	1
Oct-25 w2 14,700	92.00	77.00	80.00	77.00	17.07	-0.23	2	1
Oct-25 w2 14,800	112.00	-	-	-	16.54	-0.28	-	1
Oct-25 w2 14,850	124.00	-	-	-	16.27	-0.31	-	1
Oct-25 w2 15,000	167.00	-	-	-	15.47	-0.39	-	7
Oct-25 w2 15,050	184.00	161.00	161.00	161.00	15.21	-0.42	1	1
Oct-25 w2 15,150	224.00	-	-	-	14.68	-0.49	-	1
Oct-25 w2 15,200	248.00	-	-	-	14.60	-0.53	-	1
Oct-25 12,000	2.00	-	-	-	31.24	-	-	10
Oct-25 12,500	4.00	-	-	-	28.67	-0.01	-	1
Oct-25 12,600	4.00	-	-	-	28.16	-0.01	-	1
Oct-25 12,800	6.00	-	-	-	27.13	-0.01	-	2
Oct-25 12,900	7.00	-	-	-	26.61	-0.02	-	2
Oct-25 13,000	8.00	-	-	-	26.10	-0.02	-	10
Oct-25 13,050	9.00	-	-	-	25.84	-0.02	-	2
Oct-25 13,150	10.00	-	-	-	25.33	-0.02	-	3
Oct-25 13,300	13.00	-	-	-	24.56	-0.03	-	2
Oct-25 13,450	16.00	-	-	-	23.78	-0.04	-	4
Oct-25 13,500	17.00	-	-	-	23.53	-0.04	-	2
Oct-25 13,600	20.00	-	-	-	23.01	-0.05	-	207
Oct-25 13,650	22.00	-	-	-	22.75	-0.05	-	1
Oct-25 13,700	24.00	-	-	-	22.50	-0.06	-	8
Oct-25 13,800	28.00	-	-	-	21.98	-0.07	-	4
Oct-25 13,900	33.00	-	-	-	21.47	-0.08	-	5
Oct-25 13,950	36.00	-	-	-	21.21	-0.08	-	2
Oct-25 14,000	39.00	-	-	-	20.95	-0.09	-	21
Oct-25 14,050	42.00	-	-	-	20.70	-0.10	-	1
Oct-25 14,100	46.00	-	-	-	20.44	-0.10	-	7
Oct-25 14,150	50.00	-	-	-	20.18	-0.11	-	4
Oct-25 14,200	54.00	-	-	-	19.92	-0.12	-	5
Oct-25 14,250	58.00	-	-	-	19.67	-0.13	-	2
Oct-25 14,300	63.00	-	-	-	19.41	-0.14	-	104
Oct-25 14,350	69.00	-	-	-	19.15	-0.15	-	4
Oct-25 14,400	75.00	-	-	-	18.90	-0.17	-	10
Oct-25 14,500	88.00	80.00	80.00	80.00	18.38	-0.19	1	37
Oct-25 14,550	96.00	-	-	-	18.12	-0.21	-	1
Oct-25 14,600	104.00	89.00	89.00	89.00	17.87	-0.23	1	21
Oct-25 14,650	113.00	-	-	-	17.61	-0.24	-	5
Oct-25 14,700	123.00	106.00	106.00	106.00	17.35	-0.26	1	3
Oct-25 14,750	134.00	-	-	-	17.09	-0.28	-	5
Oct-25 14,800	145.00	125.00	125.00	125.00	16.84	-0.30	1	19
Oct-25 14,850	158.00	-	-	-	16.58	-0.32	-	2
Oct-25 14,900	171.00	143.00	152.00	143.00	16.32	-0.35	3	6
Oct-25 14,950	186.00	-	-	-	16.07	-0.37	-	2
Oct-25 15,000	202.00	190.00	190.00	190.00	15.81	-0.40	1	84
Oct-25 15,050	219.00	-	-	-	15.55	-0.43	-	1
Oct-25 15,100	238.00	-	-	-	15.29	-0.46	-	2
Oct-25 15,150	258.00	230.00	230.00	230.00	15.04	-0.49	5	5
Oct-25 15,200	282.00	-	-	-	14.93	-0.52	-	65
Oct-25 15,250	308.00	-	-	-	14.87	-0.55	-	3
Oct-25 15,300	336.00	-	-	-	14.80	-0.58	-	8
Oct-25 15,350	365.00	-	-	-	14.73	-0.61	-	3
Oct-25 15,400	395.00	-	-	-	14.66	-0.64	-	98
Oct-25 15,500	461.00	-	-	-	14.53	-0.69	-	11
Oct-25 15,600	533.00	-	-	-	14.39	-0.75	-	8
Oct-25 15,650	571.00	-	-	-	14.32	-0.77	-	6
Oct-25 15,700	610.00	-	-	-	14.25	-0.80	-	1
Nov-25 12,900	41.00	-	-	-	24.36	-0.06	-	2
Nov-25 13,000	45.00	-	-	-	23.88	-0.06	-	3
Nov-25 13,300	59.00	-	-	-	22.46	-0.09	-	10
Nov-25 13,500	71.00	-	-	-	21.51	-0.10	-	3
Nov-25 13,600	78.00	-	-	-	21.03	-0.11	-	1
Nov-25 13,850	99.00	-	-	-	19.84	-0.15	-	1
Nov-25 13,900	104.00	-	-	-	19.61	-0.15	-	1
Nov-25 14,000	115.00	-	-	-	19.13	-0.17	-	3
Nov-25 14,150	133.00	-	-	-	18.42	-0.20	-	2
Nov-25 14,200	140.00	-	-	-	18.18	-0.21	-	5
Nov-25 14,250	147.00	-	-	-	17.94	-0.22	-	1
Nov-25 14,300	155.00	-	-	-	17.71	-0.23	-	3
Nov-25 14,450	181.00	-	-	-	16.99	-0.26	-	2
Nov-25 14,500	191.00	-	-	-	16.76	-0.28	-	4
Nov-25 14,600	212.00	-	-	-	16.28	-0.31	-	1
Nov-25 14,700	236.00	-	-	-	15.81	-0.34	-	3
Nov-25 14,750	249.00	-	-	-	15.57	-0.35	-	1
Nov-25 14,800	262.00	-	-	-	15.33	-0.37	-	2
Nov-25 14,950	309.00	-	-	-	14.62	-0.43	-	1
Nov-25 15,000	326.00	-	-	-	14.38	-0.45	-	7
Nov-25 15,100	365.00	-	-	-	13.97	-0.49	-	3
Nov-25 15,200	416.00	-	-	-	13.84	-0.54	-	2
Nov-25 15,300	471.00	-	-	-	13.72	-0.58	-	1
Nov-25 15,500	595.00	-	-	-	13.46	-0.67	-	100
Nov-25 15,600	663.00	-	-	-	13.34	-0.71	-	1
Dec-25 6,500	-	-	-	-	49.84	-	-	1
Dec-25 6,600	-	-	-	-	49.43	-	-	2
Dec-25 6,900	-	-	-	-	48.18	-	-	1
Dec-25 7,000	1.00	-	-	-	47.76	-	-	711
Dec-25 7,400	1.00	-	-	-	46.10	-	-	2
Dec-25 7,600	1.00	-	-	-	45.27	-	-	2
Dec-25 7,900	1.00	-	-	-	44.02	-	-	4
Dec-25 8,000	1.00	-	-	-	43.60	-	-	11
Dec-25 8,100	2.00	-	-	-	43.19	-	-	1
Dec-25 8,300	2.00	-	-	-	42.36	-	-	5
Dec-25 8,600	3.00	-	-	-	41.11	-	-	5,002
Dec-25 8,700	3.00	-	-	-	40.69	-	-	1
Dec-25 8,900	3.00	-	-	-	39.86	-	-	2
Dec-25 9,000	4.00	-	-	-	39.45	-	-	503
Dec-25 9,100	4.00	-	-	-	39.03	-	-	1
Dec-25 9,400	5.00	-	-	-	37.78	-0.01	-	1
Dec-25 9,500	6.00	-	-	-	37.37	-0.01	-	10
Dec-25 9,600	6.00	-	-	-	36.95	-0.01	-	2
Dec-25 9,900	8.00	-	-	-	35.70	-0.01	-	1
Dec-25 10,000	8.00	-	-	-	35.29	-0.01	-	6
Dec-25 10,100	9.00	-	-	-	34.87	-0.01	-	1
Dec-25 10,200	10.00	-	-	-	34.46	-0.01	-	2
Dec-25 10,500	12.00	-	-	-	33.21	-0.01	-	12
Dec-25 10,600	13.00	-	-	-	32.79	-0.01	-	18,000
Dec-25 10,800	15.00	-	-	-	31.96	-0.02	-	32
Dec-25 10,900	16.00	-	-	-	31.55	-0.02	-	1
Dec-25 11,000	18.00	-	-	-	31.13	-0.02	-	10,010
Dec-25 11,100	19.00	-	-	-	30.71	-0.02	-	1,500
Dec-25 11,200	20.00	-	-	-	30.30	-0.02	-	1,000
Dec-25 11,300	22.00	-	-	-	29.88	-0.02	-	6,001
Dec-25 11,400	24.00	-	-	-	29.47	-0.03	-	15,002
Dec-25 11,500	25.00	-	-	-	29.05	-0.03	-	1,511
Dec-25 11,600	27.00	-	-	-	28.64	-0.03	-	11,002
Dec-25 11,700	29.00	-	-	-	28.22	-0.03	-	10
Dec-25 11,800	32.00	-	-	-	27.80	-0.04	-	3,007
Dec-25 11,900	34.00	-	-	-	27.39	-0.04	-	5,015
Dec-25 12,000	37.00	-	-	-	26.97	-0.04	-	48
Dec-25 12,100	39.00	-	-	-	26.56	-0.04	-	160
Dec-25 12,200	42.00	-	-	-	26.14	-0.05	-	357
Dec-25 12,300	46.00	-	-	-	25.73	-0.05	-	2
Dec-25 12,400	49.00	-	-	-	25.31	-0.06	-	164
Dec-25 12,500	53.00	-	-	-	24.89	-0.06	-	16
Dec-25 12,600	57.00	-	-	-	24.48	-0.07	-	3
Dec-25 12,700	62.00	-	-	-	24.06	-0.07	-	110
Dec-25 12,800	66.00	-	-	-	23.65	-0.08	-	8
Dec-25 12,900	72.00	-	-	-	23.23	-0.08	-	7
Dec-25 13,000	77.00	-	-	-	22.82	-0.09	-	5,067
Dec-25 13,100	84.00	-	-	-	22.40	-0.10	-	5
Dec-25 13,200	90.00	-	-	-	21.98	-0.11	-	12
Dec-25 13,300	98.00	-	-	-	21.57	-0.12	-	2
Dec-25 13,400	106.00	-	-	-	21.15	-0.12	-	9
Dec-25 13,500	114.00	-	-	-	20.74	-0.14	-	23
Dec-25 13,600	124.00	-	-	-	20.32	-0.15	-	296
Dec-25 13,700	134.00	-	-	-	19.90	-0.16	-	5
Dec-25 13,800	145.00	-	-	-	19.49	-0.17	-	2
Dec-25 13,900	158.00	-	-	-	19.07	-0.19	-	16
Dec-25 14,000	171.00	-	-	-	18.66	-0.20	-	38
Dec-25 14,100	186.00	-	-	-	18.24	-0.22	-	1
Dec-25 14,200	202.00	-	-	-	17.83	-0.24	-	4
Dec-25 14,300	220.00	-	-	-	17.41	-0.26	-	9
Dec-25 14,400	239.00	-	-	-	16.99	-0.28	-	9
Dec-25 14,500	261.00	-	-	-	16.58	-0.31	-	11
Dec-25 14,600	284.00	-	-	-	16.16	-0.33	-	7
Dec-25 14,700	311.00	-	-	-	15.75	-0.36	-	2
Dec-25 14,800	339.00	-	-	-	15.33	-0.39	-	4
Dec-25 14,900	371.00	-	-	-	14.92	-0.42	-	2
Dec-25 15,000	405.00	-	-	-	14.50	-0.46	-	45
Dec-25 15,100	445.00	-	-	-	14.16	-0.49	-	2
Dec-25 15,200	495.00	-	-	-	14.03	-0.53	-	3,017
Dec-25 15,300	549.00	-	-	-	13.90	-0.57	-	2
Dec-25 15,500	667.00	660.00	660.00	660.00	13.64	-0.64	1	8
Dec-25 15,600	732.00	-	-	-	13.51	-0.68	-	2
Dec-25 16,000	1,025.00	-	-	-	12.99	-0.80	-	5
Mar-26 8,000	7.00	-	-	-	36.67	-0.01	-	4
Mar-26 9,900	27.00	-	-	-	30.57	-0.02	-	1
Mar-26 10,000	29.00	-	-	-	30.25	-0.02	-	6
Mar-26 10,200	33.00	-	-	-	29.61	-0.03	-	1
Mar-26 10,700	44.00	-	-	-	28.01	-0.03	-	2
Mar-26 11,200	60.00	-	-	-	26.41	-0.05	-	10
Mar-26 11,500	71.00	-	-	-	25.44	-0.06	-	1
Mar-26 11,600	75.00	-	-	-	25.12	-0.06	-	2
Mar-26 11,800	85.00	-	-	-	24.48	-0.07	-	2
Mar-26 12,000	95.00	-	-	-	23.84	-0.08	-	1
Mar-26 12,300	113.00	-	-	-	22.88	-0.09	-	1
Mar-26 12,500	126.00	-	-	-	22.24	-0.10	-	1
Mar-26 12,800	150.00	-	-	-	21.28	-0.12	-	1
Mar-26 12,900	159.00	-	-	-	20.96	-0.13	-	20
Mar-26 13,000	169.00	-	-	-	20.64	-0.14	-	1
Mar-26 13,200	190.00	-	-	-	19.99	-0.16	-	1
Mar-26 13,400	213.00	-	-	-	19.35	-0.18	-	2
Mar-26 13,500	226.00	-	-	-	19.03	-0.19	-	3
Mar-26 14,000	305.00	-	-	-	17.43	-0.25	-	2
Mar-26 14,100	324.00	-	-	-	17.11	-0.27	-	1
Mar-26 14,300	366.00	-	-	-	16.47	-0.30	-	2
Mar-26 14,500	414.00	-	-	-	15.83	-0.34	-	1
Mar-26 14,700	469.00	-	-	-	15.19	-0.38	-	1
Mar-26 14,800	499.00	-	-	-	14.86	-0.41	-	1
Mar-26 15,000	567.00	-	-	-	14.22	-0.46	-	8
Mar-26 15,100	606.00	-	-	-	13.95	-0.48	-	1
Mar-26 15,200	654.00	-	-	-	13.81	-0.51	-	4
Mar-26 15,300	704.00	-	-	-	13.67	-0.54	-	7
Mar-26 15,400	757.00	-	-	-	13.54	-0.56	-	3
Mar-26 15,500	812.00	-	-	-	13.40	-0.59	-	2
Mar-26 15,700	931.00	-	-	-	13.12	-0.64	-	1
Mar-26 16,500	1,512.00	-	-	-	12.03	-0.83	-	3
Jun-26 8,000	16.00	-	-	-	32.78	-0.01	-	300
Jun-26 9,500	41.00	-	-	-	28.62	-0.03	-	350
Jun-26 10,200	61.00	-	-	-	26.68	-0.04	-	1
Jun-26 10,900	88.00	-	-	-	24.74	-0.06	-	1
Jun-26 11,300	109.00	-	-	-	23.64	-0.07	-	32
Jun-26 11,400	115.00	-	-	-	23.36	-0.08	-	32
Jun-26 11,500	121.00	-	-	-	23.08	-0.08	-	32
Jun-26 11,600	127.00	-	-	-	22.81	-0.09	-	32
Jun-26 12,000	156.00	-	-	-	21.70	-0.11	-	1
Jun-26 12,500	200.00	-	-	-	20.31	-0.14	-	1
Jun-26 13,000	257.00	-	-	-	18.93	-0.18	-	1
Jun-26 13,500	332.00	-	-	-	17.54	-0.23	-	2
Jun-26 13,800	387.00	-	-	-	16.71	-0.27	-	1
Jun-26 14,000	429.00	-	-	-	16.16	-0.30	-	1
Jun-26 14,200	476.00	480.00	480.00	480.00	15.60	-0.33	5	5
Jun-26 14,700	620.00	-	-	-	14.22	-0.42	-	2
Jun-26 17,000	2,091.00	-	-	-	9.94	-0.91	-	1
Jun-26 17,300	2,365.00	-	-	-	9.41	-0.95	-	1
Sep-26 14,100	549.00	-	-	-	15.33	-0.33	-	1
Sep-26 15,000	854.00	-	-	-	13.33	-0.49	-	2
Dec-26 8,600	47.00	-	-	-	26.91	-0.03	-	1,250
Dec-26 11,300	185.00	-	-	-	20.93	-0.10	-	1
Dec-26 12,500	316.00	-	-	-	18.28	-0.18	-	1
Dec-26 14,000	608.00	-	-	-	14.96	-0.34	-	1
Dec-26 15,000	954.00	-	-	-	12.91	-0.50	-	1
Mar-27 13,800	626.00	-	-	-	15.20	-0.31	-	32
Dec-27 12,700	590.00	-	-	-	16.28	-0.24	-	1

STOCK OPTIONS

	Previous Close	166.20		17/09/25
	ACCIONA Close	169.50		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	34.51	-	-	-	34.03	1.00	-	2
Sep-25 170.00	1.12	-	-	-	26.48	0.45	-	1
Sep-25 175.00	0.07	-	-	-	26.31	0.05	-	1
Sep-25 180.00	-	-	-	-	26.13	-	-	6
Sep-25 185.00	-	-	-	-	25.95	-	-	9
Dec-25 135.00	35.78	-	-	-	29.67	0.95	-	2
Dec-25 140.00	31.14	-	-	-	28.76	0.92	-	3
Dec-25 145.00	26.62	-	-	-	27.84	0.89	-	3
Dec-25 150.00	22.31	-	-	-	26.93	0.84	-	1
Dec-25 155.00	18.28	-	-	-	26.01	0.78	-	1
Dec-25 160.00	14.53	-	-	-	25.10	0.71	-	3
Dec-25 175.00	5.95	-	-	-	23.19	0.43	-	5
Mar-26 125.00	46.58	-	-	-	29.20	0.95	-	6
Mar-26 135.00	37.49	-	-	-	27.81	0.90	-	1
Mar-26 150.00	25.03	-	-	-	25.71	0.79	-	2
Mar-26 160.00	17.74	-	-	-	24.32	0.68	-	3
Mar-26 180.00	7.44	-	-	-	22.70	0.41	-	2
Jun-26 130.00	43.38	-	-	-	27.14	0.90	-	4
Jun-26 135.00	39.15	-	-	-	26.60	0.88	-	1
Jun-26 175.00	12.18	-	-	-	22.76	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	46.56	-	-	188
Sep-25 94.00	-	-	-	-	43.94	-	-	5
Sep-25 100.00	-	-	-	-	42.63	-	-	5
Sep-25 115.00	-	-	-	-	39.36	-	-	3
Sep-25 120.00	-	-	-	-	38.27	-	-	5
Sep-25 125.00	-	-	-	-	37.17	-	-	2
Sep-25 135.00	-	-	-	-	34.99	-	-	1
Sep-25 140.00	-	-	-	-	33.90	-	-	1
Sep-25 150.00	-	-	-	-	31.72	-	-	2
Sep-25 155.00	-	-	-	-	30.63	-	-	1
Sep-25 160.00	-	-	-	-	29.53	-	-	2
Sep-25 165.00	0.17	-	-	-	28.44	-0.10	-	2
Oct-25 150.00	0.30	-	-	-	27.12	-0.05	-	2,001
Oct-25 160.00	1.38	-	-	-	25.04	-0.20	-	260
Oct-25 170.00	4.63	-	-	-	23.04	-0.50	-	2
Nov-25 155.00	1.94	-	-	-	25.73	-0.18	-	1
Dec-25 82.00	-	-	-	-	39.09	-	-	230
Dec-25 100.00	0.01	-	-	-	35.80	-	-	1
Dec-25 115.00	0.07	-	-	-	33.06	-0.01	-	2
Dec-25 130.00	0.35	-	-	-	30.31	-0.03	-	4
Mar-26 82.00	0.01	-	-	-	35.25	-	-	47
Mar-26 150.00	4.10	-	-	-	25.75	-0.21	-	2
Mar-26 170.00	10.62	-	-	-	23.02	-0.46	-	2
Jun-26 120.00	1.11	-	-	-	28.29	-0.06	-	1

	Previous Close	21.98		17/09/25
	ACCIONA ENERGIA Close	22.46		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	0.03	-	-	-	28.76	0.14	-	31
Sep-25 24.00	-	-	-	-	28.62	-	-	18
Sep-25 25.00	-	-	-	-	28.49	-	-	30
Sep-25 27.00	-	-	-	-	28.22	-	-	1
Dec-25 18.00	4.65	-	-	-	30.49	0.94	-	10
Dec-25 21.00	2.18	-	-	-	28.26	0.72	-	13
Dec-25 23.00	1.05	-	-	-	27.11	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	34.88	-	-	10
Sep-25 18.50	-	-	-	-	32.39	-	-	2
Oct-25 22.00	0.50	-	-	-	28.09	-0.38	-	1
Dec-25 21.00	0.64	-	-	-	28.84	-0.29	-	1
Dec-25 23.00	1.51	-	-	-	27.69	-0.53	-	1

	Previous Close	10.86		17/09/25
	ACERINOX Close	10.87		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.37	-	-	-	21.63	0.99	-	20
Sep-25 11.00	0.02	-	-	-	20.43	0.22	-	24
Sep-25 11.50	-	-	-	-	19.48	-	-	14
Sep-25 12.00	-	-	-	-	18.53	-	-	4
Oct-25 11.00	0.21	-	-	-	21.15	0.45	-	1
Oct-25 12.00	0.01	-	-	-	19.25	0.04	-	1
Nov-25 11.00	0.36	-	-	-	21.85	0.48	-	10
Nov-25 12.00	0.06	-	-	-	19.98	0.14	-	8
Nov-25 12.50	0.02	-	-	-	19.04	0.05	-	25
Dec-25 8.00	2.92	-	-	-	30.11	0.98	-	1
Dec-25 9.00	1.97	-	-	-	27.38	0.93	-	1
Dec-25 9.50	1.52	-	-	-	26.02	0.87	-	4
Dec-25 9.75	1.30	-	-	-	25.34	0.83	-	25
Dec-25 10.00	1.11	-	-	-	24.65	0.78	-	1
Dec-25 10.50	0.74	-	-	-	23.29	0.65	-	24
Dec-25 11.00	0.45	-	-	-	22.03	0.50	-	26
Dec-25 11.50	0.24	-	-	-	21.06	0.33	-	44
Dec-25 12.00	0.11	-	-	-	20.10	0.19	-	50
Dec-25 12.50	0.04	-	-	-	19.13	0.09	-	1
Dec-25 14.00	-	-	-	-	16.23	-	-	45
Mar-26 10.00	1.22	-	-	-	25.15	0.74	-	3
Mar-26 10.50	0.88	-	-	-	23.80	0.63	-	44
Mar-26 11.00	0.59	-	-	-	22.50	0.51	-	52
Mar-26 11.50	0.36	-	-	-	21.33	0.38	-	5
Jun-26 8.25	2.77	-	-	-	30.38	0.92	-	2
Jun-26 9.00	2.12	-	-	-	28.45	0.84	-	5
Jun-26 9.75	1.53	-	-	-	26.52	0.74	-	5
Jun-26 10.00	1.35	-	-	-	25.87	0.70	-	5
Jun-26 10.50	1.02	-	-	-	24.58	0.61	-	10
Jun-26 11.50	0.53	-	-	-	22.57	0.41	-	25
Jun-26 12.00	0.36	-	-	-	21.72	0.31	-	1
Jun-26 12.50	0.23	-	-	-	20.88	0.23	-	25
Sep-26 9.00	2.16	-	-	-	29.56	0.82	-	1
Dec-26 9.00	2.24	-	-	-	30.19	0.79	-	50
Dec-26 9.25	2.05	-	-	-	29.65	0.76	-	3
Dec-26 9.50	1.88	-	-	-	29.10	0.73	-	7
Dec-26 9.75	1.71	-	-	-	28.56	0.69	-	2
Jun-27 9.00	2.34	-	-	-	31.21	0.77	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	27.60	-	-	15
Sep-25 8.50	-	-	-	-	26.95	-	-	104
Sep-25 8.75	-	-	-	-	26.31	-	-	40
Sep-25 9.00	-	-	-	-	25.67	-	-	10
Sep-25 9.25	-	-	-	-	25.02	-	-	263
Sep-25 9.50	-	-	-	-	24.38	-	-	133
Sep-25 9.75	-	-	-	-	23.74	-	-	1
Sep-25 10.00	-	-	-	-	23.09	-	-	66
Sep-25 10.50	-	-	-	-	21.80	-0.02	-	156
Sep-25 11.00	0.15	-	-	-	20.60	-0.78	-	4
Oct-25 9.25	-	-	-	-	25.51	-0.01	-	1
Oct-25 9.50	0.01	-	-	-	24.86	-0.03	-	4
Oct-25 9.75	0.02	-	-	-	24.21	-0.05	-	2
Oct-25 10.50	0.12	-	-	-	22.25	-0.28	-	2
Oct-25 12.00	1.13	-	-	-	19.14	-0.98	-	2
Nov-25 9.25	0.03	-	-	-	25.91	-0.06	-	10
Dec-25 8.00	0.01	-	-	-	29.95	-0.02	-	1
Dec-25 8.50	0.02	-	-	-	28.59	-0.03	-	27
Dec-25 9.00	0.05	-	-	-	27.22	-0.07	-	54
Dec-25 9.25	0.07	-	-	-	26.54	-0.10	-	4
Dec-25 9.50	0.10	-	-	-	25.86	-0.13	-	21
Dec-25 10.00	0.18	-	-	-	24.49	-0.22	-	22
Dec-25 10.50	0.32	-	-	-	23.13	-0.35	-	242
Dec-25 11.00	0.53	-	-	-	21.87	-0.51	-	27
Dec-25 12.00	1.20	-	-	-	19.94	-0.83	-	2
Mar-26 7.00	0.02	-	-	-	31.21	-0.02	-	150
Mar-26 7.25	0.03	-	-	-	30.54	-0.03	-	150
Mar-26 7.50	0.04	-	-	-	29.86	-0.04	-	150
Mar-26 7.75	0.05	-	-	-	29.19	-0.05	-	150
Mar-26 8.00	0.07	-	-	-	28.51	-0.07	-	1
Mar-26 8.50	0.11	-	-	-	27.17	-0.10	-	10
Mar-26 8.75	0.14	-	-	-	26.49	-0.13	-	1
Mar-26 9.00	0.17	-	-	-	25.82	-0.16	-	30
Mar-26 9.25	0.22	-	-	-	25.14	-0.19	-	24
Mar-26 9.75	0.34	-	-	-	23.79	-0.28	-	4
Mar-26 10.00	0.40	-	-	-	23.12	-0.33	-	31
Jun-26 8.50	0.16	-	-	-	25.22	-0.13	-	20
Jun-26 9.50	0.34	-	-	-	22.65	-0.25	-	1
Jun-26 9.75	0.40	-	-	-	22.01	-0.29	-	4
Jun-26 10.00	0.47	-	-	-	21.36	-0.33	-	60
Jun-26 10.50	0.65	-	-	-	20.07	-0.43	-	2
Jun-26 12.50	1.95	-	-	-	16.37	-0.87	-	2
Sep-26 9.00	0.34	-	-	-	22.74	-0.23	-	1
Dec-26 10.00	0.77	-	-	-	21.59	-0.39	-	10
Dec-26 11.00	1.23	-	-	-	19.53	-0.56	-	1
Mar-27 8.00	0.33	-	-	-	24.68	-0.17	-	2
Jun-27 8.75	0.51	-	-	-	22.03	-0.25	-	1
Jun-27 10.00	0.94	-	-	-	19.76	-0.43	-	243

	Previous Close	68.50		17/09/25
	ACS Close	68.00		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 47.00	21.01	-	-	-	36.94	1.00	-	50
Sep-25 48.00	20.01	-	-	-	36.24	1.00	-	50
Sep-25 49.00	19.01	-	-	-	35.54	1.00	-	50
Sep-25 50.00	18.01	-	-	-	34.84	1.00	-	50
Sep-25 52.00	16.01	-	-	-	33.44	1.00	-	50
Sep-25 54.00	14.01	-	-	-	32.03	1.00	-	24
Sep-25 56.00	12.01	-	-	-	30.63	1.00	-	30
Sep-25 58.00	10.01	-	-	-	29.23	1.00	-	51
Sep-25 60.00	8.01	-	-	-	27.83	1.00	-	31
Sep-25 62.00	6.01	-	-	-	26.43	1.00	-	18
Sep-25 66.00	2.03	-	-	-	23.62	0.96	-	6
Sep-25 68.00	0.45	-	-	-	22.22	0.51	-	50
Oct-25 60.00	8.21	-	-	-	27.07	0.95	-	50
Oct-25 62.00	6.34	-	-	-	25.72	0.90	-	51
Oct-25 64.00	4.58	-	-	-	24.37	0.82	-	1
Oct-25 66.00	3.03	-	-	-	23.01	0.69	-	2
Oct-25 68.00	1.74	-	-	-	21.66	0.52	-	1
Oct-25 70.00	0.92	1.13	1.13	1.13	21.31	0.34	1	3
Oct-25 72.00	0.41	-	-	-	20.95	0.19	-	1,601
Oct-25 76.00	0.05	-	-	-	20.25	0.03	-	1,600
Nov-25 70.00	1.79	-	-	-	22.04	0.41	-	3
Dec-25 50.00	18.38	-	-	-	33.53	0.97	-	3
Dec-25 52.00	16.45	-	-	-	32.32	0.96	-	1
Dec-25 54.00	14.55	-	-	-	31.10	0.94	-	4
Dec-25 56.00	12.70	-	-	-	29.88	0.92	-	4
Dec-25 60.00	9.14	-	-	-	27.45	0.84	-	35
Dec-25 62.00	7.49	-	-	-	26.24	0.79	-	5
Dec-25 64.00	5.94	-	-	-	25.02	0.72	-	68
Dec-25 66.00	4.52	-	-	-	23.81	0.64	-	50
Dec-25 68.00	3.26	-	-	-	22.59	0.54	-	50
Dec-25 70.00	2.35	-	-	-	22.27	0.44	-	75
Dec-25 72.00	1.62	-	-	-	21.94	0.34	-	53
Dec-25 74.00	1.07	-	-	-	21.62	0.25	-	2
Mar-26 48.00	20.54	-	-	-	31.41	0.96	-	27
Mar-26 49.00	19.59	-	-	-	30.96	0.96	-	25
Mar-26 50.00	18.65	-	-	-	30.51	0.95	-	20
Mar-26 52.00	16.80	-	-	-	29.61	0.93	-	50
Mar-26 54.00	14.99	-	-	-	28.70	0.90	-	27
Mar-26 56.00	13.23	-	-	-	27.80	0.87	-	52
Mar-26 58.00	11.53	-	-	-	26.90	0.84	-	25
Mar-26 60.00	9.91	-	-	-	26.00	0.79	-	52
Mar-26 62.00	8.38	-	-	-	25.10	0.74	-	50
Mar-26 64.00	6.92	-	-	-	24.19	0.68	-	50
Mar-26 66.00	5.63	-	-	-	23.29	0.62	-	35
Mar-26 68.00	4.42	-	-	-	22.39	0.54	-	50
Mar-26 70.00	3.48	-	-	-	22.10	0.47	-	28
Mar-26 72.00	2.71	-	-	-	21.80	0.40	-	50
Jun-26 46.00	22.65	-	-	-	30.60	0.95	-	25
Jun-26 48.00	20.82	-	-	-	29.84	0.94	-	1
Jun-26 52.00	17.24	-	-	-	28.31	0.89	-	1
Jun-26 56.00	13.85	-	-	-	26.78	0.84	-	2
Jun-26 58.00	12.26	-	-	-	26.01	0.80	-	1
Jun-26 68.00	5.44	-	-	-	22.19	0.55	-	51
Jun-26 70.00	4.52	-	-	-	21.93	0.49	-	50
Sep-26 56.00	13.99	-	-	-	26.41	0.83	-	25
Sep-26 58.00	12.45	-	-	-	25.77	0.79	-	1
Dec-26 70.00	5.61	-	-	-	22.45	0.50	-	10
Mar-27 56.00	14.73	-	-	-	26.20	0.80	-	25
Jun-27 54.00	16.60	-	-	-	26.66	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	51.53	-	-	1
Sep-25 33.00	-	-	-	-	47.32	-	-	35
Sep-25 34.00	-	-	-	-	46.62	-	-	25
Sep-25 35.00	-	-	-	-	45.92	-	-	100
Sep-25 36.00	-	-	-	-	45.22	-	-	25
Sep-25 37.00	-	-	-	-	44.52	-	-	1
Sep-25 39.00	-	-	-	-	43.12	-	-	27
Sep-25 40.00	-	-	-	-	42.42	-	-	20
Sep-25 45.00	-	-	-	-	38.91	-	-	75
Sep-25 46.00	-	-	-	-	38.21	-	-	35
Sep-25 47.00	-	-	-	-	37.51	-	-	2
Sep-25 48.00	-	-	-	-	36.81	-	-	45
Sep-25 49.00	-	-	-	-	36.11	-	-	55
Sep-25 50.00	-	-	-	-	35.41	-	-	2
Sep-25 52.00	-	-	-	-	34.01	-	-	1
Sep-25 54.00	-	-	-	-	32.60	-	-	4
Sep-25 56.00	-	-	-	-	31.20	-	-	4
Sep-25 58.00	-	-	-	-	29.80	-	-	40
Sep-25 60.00	-	-	-	-	28.40	-	-	55
Sep-25 62.00	-	-	-	-	27.00	-	-	28
Sep-25 64.00	-	-	-	-	25.59	-	-	6
Sep-25 66.00	0.02	-	-	-	24.19	-0.05	-	10
Sep-25 68.00	0.46	-	-	-	22.79	-0.49	-	1
Sep-25 70.00	2.01	-	-	-	22.42	-0.96	-	1
Oct-25 54.00	0.01	-	-	-	30.60	-	-	4
Oct-25 56.00	0.02	-	-	-	29.25	-0.01	-	50
Oct-25 58.00	0.04	-	-	-	27.89	-0.02	-	50
Oct-25 62.00	0.22	-	-	-	25.19	-0.09	-	25
Oct-25 66.00	0.89	0.65	0.65	0.65	22.48	-0.30	1	51
Oct-25 68.00	1.60	-	-	-	21.13	-0.48	-	1
Oct-25 70.00	2.78	-	-	-	20.78	-0.67	-	1
Nov-25 56.00	0.19	-	-	-	29.50	-0.05	-	1
Nov-25 58.00	0.30	-	-	-	28.17	-0.08	-	2
Nov-25 60.00	0.47	-	-	-	26.83	-0.12	-	25
Nov-25 64.00	1.09	0.97	0.97	0.97	24.17	-0.25	1	1
Dec-25 25.00	-	-	-	-	47.99	-	-	20
Dec-25 28.00	-	-	-	-	46.16	-	-	25
Dec-25 29.00	-	-	-	-	45.56	-	-	25
Dec-25 30.00	-	-	-	-	44.95	-	-	25
Dec-25 31.00	-	-	-	-	44.34	-	-	26
Dec-25 32.00	-	-	-	-	43.73	-	-	27
Dec-25 33.00	-	-	-	-	43.12	-	-	25
Dec-25 34.00	-	-	-	-	42.52	-	-	25
Dec-25 35.00	-	-	-	-	41.91	-	-	25
Dec-25 36.00	-	-	-	-	41.30	-	-	25
Dec-25 37.00	-	-	-	-	40.69	-	-	25
Dec-25 38.00	-	-	-	-	40.09	-	-	27
Dec-25 41.00	0.01	-	-	-	38.26	-	-	60
Dec-25 42.00	0.02	-	-	-	37.65	-	-	50
Dec-25 43.00	0.02	-	-	-	37.05	-0.01	-	50
Dec-25 44.00	0.03	-	-	-	36.44	-0.01	-	26
Dec-25 46.00	0.05	-	-	-	35.22	-0.01	-	29
Dec-25 47.00	0.06	-	-	-	34.61	-0.01	-	200
Dec-25 48.00	0.07	-	-	-	34.01	-0.02	-	56
Dec-25 49.00	0.09	-	-	-	33.40	-0.02	-	25
Dec-25 50.00	0.11	-	-	-	32.79	-0.02	-	15
Dec-25 54.00	0.26	-	-	-	30.36	-0.05	-	9
Dec-25 56.00	0.38	0.35	0.35	0.35	29.14	-0.08	2	13
Dec-25 58.00	0.54	-	-	-	27.93	-0.11	-	55
Dec-25 60.00	0.78	-	-	-	26.71	-0.15	-	26
Dec-25 62.00	1.11	-	-	-	25.50	-0.21	-	25
Dec-25 66.00	2.11	-	-	-	23.07	-0.36	-	2
Dec-25 68.00	2.85	-	-	-	21.85	-0.47	-	1
Mar-26 28.00	-	-	-	-	39.00	-	-	25
Mar-26 29.00	-	-	-	-	38.55	-	-	25
Mar-26 31.00	0.01	-	-	-	37.65	-	-	25
Mar-26 32.00	0.01	-	-	-	37.20	-	-	25
Mar-26 33.00	0.01	-	-	-	36.74	-	-	25
Mar-26 34.00	0.01	-	-	-	36.29	-	-	25
Mar-26 39.00	0.04	-	-	-	34.04	-0.01	-	60
Mar-26 44.00	0.13	-	-	-	31.78	-0.02	-	38
Mar-26 45.00	0.15	-	-	-	31.33	-0.02	-	25
Mar-26 46.00	0.18	-	-	-	30.88	-0.03	-	50
Mar-26 47.00	0.21	-	-	-	30.43	-0.03	-	3
Mar-26 48.00	0.26	-	-	-	29.98	-0.04	-	25
Mar-26 49.00	0.31	-	-	-	29.53	-0.05	-	25
Mar-26 54.00	0.65	-	-	-	27.27	-0.10	-	1
Mar-26 56.00	0.90	-	-	-	26.37	-0.13	-	4
Mar-26 58.00	1.16	-	-	-	25.47	-0.16	-	5
Mar-26 60.00	1.54	-	-	-	24.57	-0.21	-	100
Mar-26 66.00	3.21	-	-	-	21.86	-0.39	-	2
Jun-26 30.00	0.02	-	-	-	35.70	-	-	25
Jun-26 31.00	0.02	-	-	-	35.32	-	-	25
Jun-26 34.00	0.04	-	-	-	34.17	-0.01	-	10
Jun-26 41.00	0.17	-	-	-	31.49	-0.02	-	25
Jun-26 42.00	0.20	-	-	-	31.11	-0.03	-	25
Jun-26 43.00	0.23	-	-	-	30.73	-0.03	-	25
Jun-26 44.00	0.28	-	-	-	30.35	-0.04	-	25
Jun-26 45.00	0.33	-	-	-	29.96	-0.04	-	26
Jun-26 54.00	1.12	-	-	-	26.52	-0.13	-	10
Jun-26 56.00	1.39	-	-	-	25.76	-0.16	-	51
Sep-26 50.00	0.97	-	-	-	25.98	-0.10	-	25
Sep-26 52.00	1.23	-	-	-	25.34	-0.13	-	50
Sep-26 54.00	1.54	-	-	-	24.69	-0.16	-	50
Sep-26 56.00	1.93	-	-	-	24.04	-0.19	-	50
Dec-26 23.00	0.01	-	-	-	33.51	-	-	201
Dec-26 24.00	0.01	-	-	-	33.21	-	-	25
Dec-26 25.00	0.01	-	-	-	32.92	-	-	25
Dec-26 27.00	0.03	-	-	-	32.33	-	-	25
Dec-26 28.00	0.03	-	-	-	32.03	-	-	75
Dec-26 29.00	0.04	-	-	-	31.74	-	-	75
Dec-26 30.00	0.05	-	-	-	31.45	-0.01	-	17
Dec-26 33.00	0.10	-	-	-	30.56	-0.01	-	6
Dec-26 34.00	0.12	-	-	-	30.27	-0.01	-	25
Dec-26 35.00	0.15	-	-	-	29.98	-0.02	-	200
Dec-26 60.00	3.37	-	-	-	22.62	-0.29	-	10
Jun-27 22.00	0.02	-	-	-	32.13	-	-	360
Jun-27 24.00	0.03	-	-	-	31.60	-	-	85
Jun-27 28.00	0.09	-	-	-	30.54	-0.01	-	2
Jun-27 33.00	0.22	-	-	-	29.21	-0.02	-	2

	Previous Close	24.66		17/09/25
	AENA Close	24.41		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	4.41	-	-	-	19.16	1.00	-	50
Sep-25 21.00	3.41	-	-	-	18.29	1.00	-	50
Sep-25 22.00	2.41	-	-	-	17.42	1.00	-	100
Sep-25 23.00	1.41	-	-	-	16.54	1.00	-	200
Sep-25 24.00	0.42	-	-	-	15.67	0.93	-	150
Sep-25 26.00	-	-	-	-	15.09	-	-	1
Oct-25 25.00	0.30	-	-	-	18.61	0.35	-	40
Oct-25 27.00	0.02	-	-	-	18.39	0.03	-	10
Dec-25 21.00	3.60	-	-	-	21.64	0.93	-	10
Dec-25 22.00	2.71	-	-	-	20.75	0.86	-	10
Dec-25 25.00	0.71	-	-	-	18.55	0.44	-	5
Dec-25 26.00	0.39	0.42	0.42	0.42	18.44	0.28	2	2
Mar-26 22.00	3.04	-	-	-	20.14	0.81	-	9
Mar-26 23.00	2.28	-	-	-	19.29	0.72	-	7
Mar-26 26.00	0.72	-	-	-	17.84	0.36	-	70
Jun-26 23.00	2.39	-	-	-	19.44	0.71	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	27.87	-	-	10
Sep-25 18.50	-	-	-	-	23.07	-	-	50
Sep-25 19.00	-	-	-	-	22.63	-	-	50
Sep-25 19.50	-	-	-	-	22.19	-	-	90
Sep-25 21.00	-	-	-	-	20.88	-	-	106
Sep-25 22.00	-	-	-	-	20.01	-	-	50
Sep-25 23.00	-	-	-	-	19.13	-	-	50
Sep-25 24.00	0.02	-	-	-	18.26	-0.10	-	10
Sep-25 25.00	0.59	-	-	-	17.82	-0.97	-	1
Oct-25 23.00	0.07	-	-	-	18.02	-0.11	-	5
Oct-25 24.00	0.29	0.15	0.15	0.15	17.20	-0.35	2	3
Dec-25 15.50	-	-	-	-	24.93	-	-	50
Dec-25 20.00	0.02	-	-	-	20.93	-0.02	-	50
Dec-25 21.00	0.06	-	-	-	20.05	-0.06	-	10
Dec-25 22.00	0.15	-	-	-	19.16	-0.12	-	1
Dec-25 23.00	0.32	-	-	-	18.27	-0.23	-	13
Dec-25 24.00	0.62	-	-	-	17.38	-0.39	-	1
Mar-26 20.00	0.11	-	-	-	20.61	-0.07	-	250
Mar-26 21.00	0.21	-	-	-	19.77	-0.12	-	1
Mar-26 28.00	3.64	-	-	-	16.29	-0.90	-	16
Jun-26 19.00	0.18	-	-	-	19.94	-0.09	-	1
Jun-26 19.50	0.24	-	-	-	19.64	-0.11	-	4
Jun-26 20.00	0.30	-	-	-	19.35	-0.14	-	6
Jun-26 21.00	0.49	-	-	-	18.76	-0.21	-	1
Jun-26 22.00	0.75	-	-	-	18.18	-0.30	-	5
Jun-26 23.00	1.11	-	-	-	17.59	-0.40	-	20

	Previous Close	11.12		17/09/25
	ALMIRALL Close	11.28		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.78	-	-	-	22.28	1.00	-	2
Dec-25 11.00	0.68	-	-	-	22.05	0.63	-	55
Dec-25 13.00	0.07	-	-	-	21.71	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	-	-	-	-	23.30	-	-	4
Dec-25 9.50	0.04	-	-	-	23.21	-0.06	-	45

	Previous Close	67.44		17/09/25
	AMADEUS Close	67.40		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 60.00	7.41	-	-	-	32.04	1.00	-	25
Sep-25 62.00	5.41	-	-	-	29.70	1.00	-	57
Sep-25 64.00	3.41	-	-	-	27.37	1.00	-	50
Sep-25 66.00	1.49	-	-	-	25.03	0.88	-	31
Sep-25 68.00	0.23	-	-	-	23.26	0.31	-	125
Sep-25 70.00	0.01	-	-	-	22.81	0.01	-	90
Sep-25 72.00	-	-	-	-	22.35	-	-	5
Sep-25 74.00	-	-	-	-	21.90	-	-	2,403
Sep-25 76.00	-	-	-	-	21.44	-	-	685
Sep-25 78.00	-	-	-	-	20.99	-	-	133
Sep-25 80.00	-	-	-	-	20.53	-	-	185
Sep-25 82.00	-	-	-	-	20.08	-	-	100
Sep-25 84.00	-	-	-	-	19.62	-	-	45
Oct-25 74.00	0.08	-	-	-	19.27	0.05	-	14
Oct-25 76.00	0.02	-	-	-	18.85	0.01	-	485
Oct-25 78.00	-	-	-	-	18.44	-	-	490
Oct-25 80.00	-	-	-	-	18.02	-	-	1
Nov-25 74.00	0.47	-	-	-	20.40	0.16	-	645
Nov-25 76.00	0.23	-	-	-	20.01	0.09	-	520
Nov-25 78.00	0.10	-	-	-	19.61	0.05	-	10
Dec-25 60.00	8.75	-	-	-	28.67	0.82	-	25
Dec-25 64.00	5.50	-	-	-	24.80	0.70	-	35
Dec-25 66.00	4.04	-	-	-	22.86	0.61	-	25
Dec-25 72.00	1.28	-	-	-	20.77	0.30	-	50
Dec-25 74.00	0.80	-	-	-	20.46	0.21	-	655
Dec-25 76.00	0.47	-	-	-	20.14	0.14	-	81
Dec-25 78.00	0.26	-	-	-	19.82	0.09	-	100
Dec-25 80.00	0.14	-	-	-	19.51	0.05	-	83
Dec-25 82.00	0.06	-	-	-	19.19	0.03	-	180
Dec-25 84.00	0.03	-	-	-	18.87	0.01	-	86
Dec-25 86.00	0.01	-	-	-	18.56	0.01	-	80
Dec-25 88.00	-	-	-	-	18.24	-	-	75
Mar-26 49.00	19.18	-	-	-	34.15	0.94	-	50
Mar-26 50.00	18.25	-	-	-	33.50	0.93	-	100
Mar-26 72.00	2.36	-	-	-	21.30	0.37	-	8
Mar-26 82.00	0.39	-	-	-	19.67	0.09	-	3
Mar-26 84.00	0.25	-	-	-	19.34	0.06	-	64
Mar-26 86.00	0.15	-	-	-	19.01	0.04	-	50
Mar-26 88.00	0.09	-	-	-	18.69	0.03	-	25
Jun-26 64.00	7.51	-	-	-	23.87	0.65	-	1
Jun-26 80.00	1.23	-	-	-	20.31	0.20	-	8
Jun-26 84.00	0.67	-	-	-	19.77	0.12	-	1
Jun-26 88.00	0.33	-	-	-	19.24	0.07	-	25
Jun-26 90.00	0.23	-	-	-	18.97	0.05	-	25
Dec-26 58.00	13.17	-	-	-	27.72	0.75	-	25
Dec-26 64.00	9.18	-	-	-	25.49	0.63	-	25
Dec-26 66.00	7.93	-	-	-	24.75	0.59	-	50
Dec-26 72.00	5.18	-	-	-	23.62	0.46	-	25
Jun-27 52.00	18.39	-	-	-	29.31	0.82	-	25
Jun-27 58.00	14.13	-	-	-	27.38	0.73	-	25
Jun-27 62.00	11.58	-	-	-	26.10	0.66	-	50
Jun-27 66.00	9.18	-	-	-	24.81	0.59	-	25
Jun-27 68.00	8.18	-	-	-	24.27	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	52.74	-	-	25
Sep-25 44.00	-	-	-	-	51.57	-	-	25
Sep-25 48.00	-	-	-	-	46.90	-	-	5
Sep-25 49.00	-	-	-	-	45.74	-	-	25
Sep-25 50.00	-	-	-	-	44.57	-	-	78
Sep-25 52.00	-	-	-	-	42.23	-	-	1,175
Sep-25 54.00	-	-	-	-	39.90	-	-	266
Sep-25 56.00	-	-	-	-	37.57	-	-	50
Sep-25 58.00	-	-	-	-	35.23	-	-	1
Sep-25 60.00	-	-	-	-	32.90	-	-	52
Sep-25 62.00	-	-	-	-	30.56	-	-	186
Sep-25 64.00	-	-	-	-	28.23	-0.01	-	79
Sep-25 66.00	0.09	-	-	-	25.89	-0.13	-	224
Sep-25 68.00	0.84	0.53	0.53	0.53	24.12	-0.68	1	2,005
Sep-25 70.00	2.60	-	-	-	23.67	-0.99	-	304
Oct-25 49.00	0.01	-	-	-	41.25	-	-	4
Oct-25 52.00	0.02	-	-	-	37.84	-0.01	-	3
Oct-25 56.00	0.06	-	-	-	33.29	-0.02	-	2
Oct-25 60.00	0.18	-	-	-	28.74	-0.07	-	2
Oct-25 62.00	0.33	-	-	-	26.46	-0.12	-	1
Oct-25 64.00	0.59	-	-	-	24.19	-0.21	-	27
Oct-25 66.00	1.04	-	-	-	21.91	-0.35	-	3
Oct-25 68.00	1.85	-	-	-	20.20	-0.54	-	1
Oct-25 70.00	3.13	-	-	-	19.78	-0.73	-	75
Nov-25 47.00	0.08	-	-	-	42.33	-0.02	-	14
Nov-25 52.00	0.18	-	-	-	36.99	-0.04	-	1
Nov-25 54.00	0.25	-	-	-	34.85	-0.05	-	5,000
Nov-25 60.00	0.66	-	-	-	28.45	-0.15	-	1
Nov-25 62.00	0.91	-	-	-	26.31	-0.20	-	1
Nov-25 64.00	1.26	-	-	-	24.17	-0.28	-	1
Nov-25 66.00	1.77	-	-	-	22.04	-0.38	-	5,000
Dec-25 39.00	0.04	-	-	-	47.67	-0.01	-	25
Dec-25 40.00	0.05	-	-	-	46.70	-0.01	-	25
Dec-25 44.00	0.10	-	-	-	42.82	-0.02	-	25
Dec-25 45.00	0.12	-	-	-	41.85	-0.02	-	27
Dec-25 46.00	0.14	-	-	-	40.88	-0.02	-	25
Dec-25 47.00	0.16	-	-	-	39.91	-0.03	-	25
Dec-25 48.00	0.18	-	-	-	38.95	-0.03	-	50
Dec-25 49.00	0.21	-	-	-	37.98	-0.04	-	25
Dec-25 50.00	0.25	-	-	-	37.01	-0.04	-	501
Dec-25 52.00	0.31	-	-	-	35.07	-0.06	-	30
Dec-25 54.00	0.42	-	-	-	33.13	-0.08	-	25
Dec-25 56.00	0.54	-	-	-	31.19	-0.10	-	50
Dec-25 58.00	0.72	-	-	-	29.25	-0.13	-	125
Dec-25 60.00	0.92	-	-	-	27.31	-0.17	-	185
Dec-25 62.00	1.23	-	-	-	25.37	-0.23	-	94
Dec-25 64.00	1.62	-	-	-	23.44	-0.30	-	261
Dec-25 66.00	2.14	-	-	-	21.50	-0.39	-	134
Dec-25 68.00	2.91	-	-	-	20.05	-0.50	-	52
Dec-25 70.00	4.07	-	-	-	19.73	-0.62	-	26
Dec-25 72.00	5.44	-	-	-	19.41	-0.73	-	2
Dec-25 74.00	7.01	-	-	-	19.10	-0.83	-	1
Mar-26 44.00	0.26	-	-	-	35.68	-0.03	-	1
Mar-26 46.00	0.34	-	-	-	34.37	-0.05	-	25
Mar-26 50.00	0.57	-	-	-	31.74	-0.08	-	101
Mar-26 60.00	1.75	-	-	-	25.16	-0.23	-	5
Mar-26 68.00	4.17	-	-	-	20.19	-0.50	-	1
Mar-26 70.00	5.28	-	-	-	19.87	-0.58	-	4
Mar-26 72.00	6.55	-	-	-	19.54	-0.66	-	5
Jun-26 39.00	0.24	-	-	-	36.04	-0.03	-	10
Jun-26 50.00	0.90	-	-	-	29.95	-0.10	-	53
Jun-26 52.00	1.12	-	-	-	28.84	-0.12	-	52
Jun-26 56.00	1.65	-	-	-	26.62	-0.18	-	25
Jun-26 58.00	1.98	-	-	-	25.52	-0.21	-	25
Jun-26 60.00	2.38	-	-	-	24.41	-0.25	-	43
Jun-26 62.00	2.86	-	-	-	23.30	-0.30	-	49
Jun-26 64.00	3.41	-	-	-	22.19	-0.35	-	28
Jun-26 70.00	5.98	-	-	-	19.96	-0.55	-	2
Jun-26 74.00	8.57	-	-	-	19.43	-0.69	-	6
Sep-26 64.00	4.40	-	-	-	22.38	-0.38	-	25
Sep-26 66.00	5.10	-	-	-	21.52	-0.43	-	25
Sep-26 68.00	6.03	-	-	-	20.84	-0.49	-	25
Sep-26 70.00	7.11	-	-	-	20.59	-0.55	-	25
Dec-26 50.00	1.57	-	-	-	27.80	-0.13	-	1
Dec-26 62.00	4.32	-	-	-	23.35	-0.33	-	2
Dec-26 68.00	6.70	-	-	-	21.27	-0.48	-	1
Jun-27 44.00	1.24	-	-	-	28.21	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	-	-	-	-	20.99	-	-	2

	Previous Close	29.43		17/09/25
	ARCELORMITTAL Close	29.13		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	8.13	-	-	-	49.87	1.00	-	2
Sep-25 28.00	1.18	-	-	-	42.50	0.90	-	1
Sep-25 29.00	0.43	-	-	-	41.45	0.56	-	4
Sep-25 30.00	0.08	-	-	-	39.93	0.17	-	1
Sep-25 31.00	-	-	-	-	38.34	0.01	-	9
Sep-25 32.00	-	-	-	-	36.75	-	-	10
Sep-25 34.00	-	-	-	-	33.56	-	-	5
Oct-25 28.00	1.88	1.75	1.75	1.75	36.51	0.67	20	20
Oct-25 30.00	0.83	-	-	-	35.19	0.41	-	5
Oct-25 36.00	0.02	-	-	-	34.50	0.02	-	4
Nov-25 29.00	1.84	-	-	-	36.31	0.55	-	6
Dec-25 21.00	8.30	-	-	-	43.08	0.96	-	2
Dec-25 24.00	5.60	-	-	-	39.95	0.87	-	4
Dec-25 26.00	4.00	-	-	-	37.87	0.76	-	1
Dec-25 27.00	3.29	3.26	3.26	3.26	36.83	0.70	6	2
Dec-25 28.00	2.65	-	-	-	35.79	0.62	-	9
Dec-25 29.00	2.07	-	-	-	34.75	0.55	-	7
Dec-25 30.00	1.62	-	-	-	34.32	0.47	-	5
Dec-25 31.00	1.24	-	-	-	33.99	0.39	-	6
Dec-25 32.00	0.92	-	-	-	33.66	0.32	-	51
Dec-25 34.00	0.49	-	-	-	32.99	0.20	-	18
Mar-26 27.00	4.04	-	-	-	35.85	0.67	-	5
Mar-26 32.00	1.71	-	-	-	33.34	0.40	-	2
Jun-26 19.50	10.09	-	-	-	39.72	0.92	-	1
Jun-26 24.00	6.53	-	-	-	36.99	0.78	-	1
Jun-26 25.00	5.86	-	-	-	36.38	0.75	-	1
Jun-26 26.00	5.19	-	-	-	35.78	0.71	-	11
Jun-26 27.00	4.59	-	-	-	35.17	0.66	-	1
Jun-26 29.00	3.48	3.42	3.42	3.42	33.96	0.57	6	6
Jun-26 30.00	3.04	-	-	-	33.69	0.52	-	3
Dec-29 30.00	7.30	-	-	-	32.87	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	-	-	-	-	48.43	-	-	1
Sep-25 23.00	-	-	-	-	45.27	-	-	4
Sep-25 24.00	-	-	-	-	44.22	-	-	6
Sep-25 25.00	-	-	-	-	43.17	-	-	5
Sep-25 26.00	-	-	-	-	42.12	-	-	10
Sep-25 27.00	-	-	-	-	41.06	-0.01	-	13
Sep-25 28.00	0.04	-	-	-	40.01	-0.09	-	2
Oct-25 27.00	0.39	-	-	-	36.14	-0.21	-	4
Nov-25 26.00	0.64	0.57	0.57	0.57	37.45	-0.22	4	4
Nov-25 29.00	1.67	1.85	1.85	1.85	34.15	-0.47	2	2
Dec-25 15.50	0.01	-	-	-	46.93	-	-	4
Dec-25 20.00	0.08	-	-	-	42.25	-0.03	-	1
Dec-25 21.00	0.13	-	-	-	41.21	-0.05	-	3
Dec-25 22.00	0.20	-	-	-	40.16	-0.07	-	1
Dec-25 23.00	0.30	-	-	-	39.12	-0.10	-	14
Dec-25 26.00	0.83	-	-	-	36.00	-0.24	-	99
Mar-26 23.00	0.70	0.67	0.67	0.67	37.57	-0.15	3	8
Mar-26 24.00	0.92	0.85	0.85	0.85	36.79	-0.19	3	3
Mar-26 25.00	1.15	-	-	-	36.01	-0.23	-	3
Mar-26 28.00	2.19	-	-	-	33.68	-0.39	-	3
Jun-26 24.00	1.30	-	-	-	35.50	-0.22	-	1
Jun-26 25.00	1.61	-	-	-	34.89	-0.26	-	1
Jun-26 27.00	2.31	-	-	-	33.68	-0.34	-	10

	Previous Close	5.60		17/09/25
	ATRESMEDIA Close	5.55		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.50	0.17	-	-	-	21.02	0.58	-	1
Dec-25 3.00	2.56	-	-	-	25.40	1.00	-	1
Dec-25 5.50	0.26	-	-	-	21.05	0.57	-	4
Jun-26 3.00	2.56	-	-	-	24.80	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.99	-0.02	-	10
Nov-25 5.00	0.01	-	-	-	17.47	-0.07	-	20
Dec-25 4.90	0.03	-	-	-	17.72	-0.13	-	2
Dec-25 5.00	0.05	-	-	-	17.55	-0.18	-	10
Dec-25 6.25	0.85	-	-	-	15.50	-0.97	-	20
Mar-26 5.75	0.49	-	-	-	18.40	-0.66	-	1

	Previous Close	3.26		17/09/25
	B.SABADELL Close	3.18		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.18	-	-	-	31.52	1.00	-	6
Sep-25 2.70	0.48	-	-	-	28.95	1.00	4	-
Sep-25 3.00	0.18	0.16	0.16	0.16	27.85	1.00	1	2
Sep-25 3.10	0.09	-	-	-	27.49	0.91	-	92
Sep-25 3.30	-	-	-	-	27.11	0.04	-	14
Oct-25 3.00	0.22	-	-	-	28.93	0.78	-	20
Oct-25 3.30	0.06	-	-	-	28.24	0.35	-	1
Nov-25 3.30	0.11	-	-	-	28.26	0.42	-	1
Dec-25 2.90	0.36	-	-	-	28.66	0.77	-	10
Dec-25 3.20	0.18	-	-	-	27.87	0.53	-	15
Dec-25 3.40	0.10	-	-	-	27.69	0.36	-	31
Dec-25 3.50	0.07	-	-	-	27.59	0.28	-	200
Dec-25 3.60	0.05	-	-	-	27.50	0.22	-	1
Mar-26 3.00	0.34	-	-	-	28.76	0.66	-	8
Mar-26 3.30	0.19	-	-	-	28.31	0.46	-	10
Jun-26 2.00	1.19	-	-	-	30.71	1.00	-	1
Jun-26 3.20	0.27	-	-	-	29.21	0.52	-	15
Jun-26 3.30	0.23	-	-	-	29.12	0.47	-	6
Jun-26 3.40	0.20	-	-	-	29.04	0.42	-	12
Jun-26 3.60	0.14	-	-	-	28.87	0.32	-	4
Jun-26 3.80	0.10	-	-	-	28.70	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	27.48	-	-	4
Sep-25 2.40	-	-	-	-	25.28	-	-	16
Sep-25 2.50	-	-	-	-	24.92	-	-	4
Sep-25 2.60	-	-	-	-	24.55	-	-	18
Sep-25 2.70	-	-	-	-	24.18	-	-	378
Sep-25 2.80	-	-	-	-	23.82	-	-	2
Sep-25 2.90	-	-	-	-	23.45	-	-	37
Sep-25 3.00	-	-	-	-	23.08	-	-	27
Sep-25 3.20	0.03	-	-	-	22.40	-0.61	-	11
Sep-25 3.30	0.12	-	-	-	22.34	-0.99	-	10
Oct-25 2.80	-	-	-	-	24.20	-0.03	-	2
Oct-25 3.20	0.09	0.06	0.06	0.06	22.90	-0.51	3	18
Oct-25 3.30	0.15	-	-	-	22.84	-0.69	-	2
Nov-25 2.90	0.03	-	-	-	23.87	-0.16	-	1
Nov-25 3.00	0.05	-	-	-	23.54	-0.25	-	4
Nov-25 3.20	0.13	-	-	-	22.91	-0.49	-	1
Nov-25 3.30	0.19	-	-	-	22.85	-0.62	-	1
Dec-25 1.60	-	-	-	-	26.35	-	-	10,000
Dec-25 2.20	-	-	-	-	24.72	-	-	5,248
Dec-25 2.30	-	-	-	-	24.45	-	-	40
Dec-25 2.50	-	-	-	-	23.90	-0.02	-	211
Dec-25 2.60	0.01	-	-	-	23.63	-0.04	-	424
Dec-25 2.70	0.01	-	-	-	23.36	-0.07	-	1
Dec-25 2.80	0.02	-	-	-	23.09	-0.12	-	17
Dec-25 2.90	0.04	-	-	-	22.81	-0.18	-	30
Dec-25 3.00	0.06	0.07	0.07	0.07	22.54	-0.27	1	25
Dec-25 3.10	0.10	-	-	-	22.27	-0.37	-	10
Dec-25 3.20	0.14	-	-	-	22.02	-0.48	-	22
Dec-25 3.30	0.20	-	-	-	21.93	-0.60	-	1
Dec-25 3.40	0.27	-	-	-	21.84	-0.70	-	100
Dec-25 3.50	0.35	-	-	-	21.74	-0.79	-	1
Mar-26 2.00	-	-	-	-	24.34	-	-	2
Mar-26 2.40	0.01	-	-	-	23.63	-0.05	-	1
Mar-26 2.50	0.02	-	-	-	23.45	-0.07	-	1
Mar-26 2.90	0.10	-	-	-	22.74	-0.28	-	1
Mar-26 3.00	0.13	-	-	-	22.56	-0.36	-	25
Mar-26 3.20	0.23	-	-	-	22.21	-0.52	-	1
Mar-26 3.30	0.29	-	-	-	22.11	-0.60	-	2
Mar-26 3.50	0.43	-	-	-	21.90	-0.74	-	100
Jun-26 2.50	0.05	-	-	-	24.10	-0.13	-	1
Jun-26 2.60	0.07	-	-	-	23.97	-0.18	-	1
Jun-26 2.80	0.13	-	-	-	23.72	-0.29	-	1
Jun-26 3.30	0.38	-	-	-	23.14	-0.60	-	200

	Previous Close	13.01		17/09/25
	BANKINTER Close	12.96		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.46	-	-	-	28.61	1.00	-	100
Sep-25 11.00	1.96	-	-	-	27.89	1.00	-	30
Sep-25 11.50	1.46	-	-	-	27.17	1.00	-	50
Sep-25 12.50	0.46	-	-	-	25.73	0.97	-	2
Sep-25 13.00	0.08	-	-	-	25.02	0.44	-	11
Oct-25 12.00	1.06	-	-	-	27.11	0.85	-	2
Dec-25 7.75	5.24	-	-	-	32.81	1.00	-	49
Dec-25 8.00	4.99	-	-	-	32.46	1.00	-	12
Dec-25 8.25	4.74	-	-	-	32.11	1.00	-	2
Dec-25 8.50	4.49	-	-	-	31.76	1.00	-	10
Dec-25 9.00	4.00	-	-	-	31.07	1.00	-	3
Dec-25 9.25	3.75	-	-	-	30.72	1.00	-	3
Dec-25 9.50	3.50	-	-	-	30.38	0.99	-	13
Dec-25 12.00	1.24	-	-	-	26.90	0.76	-	10
Dec-25 12.50	0.89	-	-	-	26.21	0.65	-	50
Mar-26 8.50	4.49	-	-	-	29.40	1.00	-	3
Mar-26 11.00	2.13	-	-	-	26.90	0.86	-	25
Jun-26 8.25	4.74	-	-	-	28.50	1.00	-	10
Jun-26 8.50	4.49	-	-	-	28.32	1.00	-	6
Jun-26 9.25	3.76	-	-	-	27.78	0.98	-	4
Jun-26 12.00	1.51	-	-	-	25.80	0.67	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	34.11	-	-	4
Sep-25 7.50	-	-	-	-	31.95	-	-	1
Sep-25 7.75	-	-	-	-	31.59	-	-	1
Sep-25 8.00	-	-	-	-	31.23	-	-	5
Sep-25 8.75	-	-	-	-	30.15	-	-	1
Sep-25 9.25	-	-	-	-	29.43	-	-	6
Sep-25 9.50	-	-	-	-	29.07	-	-	10
Sep-25 10.50	-	-	-	-	27.63	-	-	4
Sep-25 11.00	-	-	-	-	26.91	-	-	14
Sep-25 11.50	-	-	-	-	26.19	-	-	41
Sep-25 12.00	-	-	-	-	25.47	-	-	3
Sep-25 13.00	0.11	-	-	-	24.04	-0.56	-	10
Sep-25 14.50	1.54	-	-	-	22.15	-1.00	-	5
Oct-25 11.00	0.01	-	-	-	27.38	-0.02	-	30
Oct-25 12.00	0.07	-	-	-	25.97	-0.14	-	19
Oct-25 12.50	0.18	-	-	-	25.26	-0.29	-	2
Dec-25 5.25	-	-	-	-	34.80	-	-	500
Dec-25 6.00	-	-	-	-	33.76	-	-	6
Dec-25 6.50	-	-	-	-	33.06	-	-	1,000
Dec-25 7.50	-	-	-	-	31.67	-	-	5
Dec-25 8.00	-	-	-	-	30.98	-	-	35
Dec-25 9.50	0.01	-	-	-	28.90	-0.02	-	10
Dec-25 10.00	0.03	-	-	-	28.20	-0.04	-	110
Dec-25 10.50	0.06	-	-	-	27.51	-0.07	-	19
Dec-25 11.00	0.12	-	-	-	26.81	-0.13	-	3
Dec-25 11.50	0.21	-	-	-	26.12	-0.21	-	50
Dec-25 12.00	0.34	-	-	-	25.42	-0.31	-	4
Mar-26 5.50	-	-	-	-	31.09	-	-	3
Mar-26 8.00	0.01	-	-	-	28.59	-0.01	-	2
Mar-26 8.50	0.02	-	-	-	28.08	-0.02	-	10
Mar-26 9.00	0.03	-	-	-	27.58	-0.03	-	11
Mar-26 9.50	0.06	-	-	-	27.08	-0.05	-	4
Mar-26 12.00	0.53	-	-	-	24.57	-0.33	-	240
Jun-26 7.75	0.02	-	-	-	28.16	-0.02	-	5
Jun-26 11.00	0.42	-	-	-	25.82	-0.23	-	20
Jun-26 11.50	0.58	-	-	-	25.46	-0.29	-	10
Jun-27 11.00	1.08	-	-	-	27.57	-0.31	-	222
Jun-27 12.50	1.82	-	-	-	27.11	-0.45	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.43	-	-	-	34.89	0.99	-	51

	Previous Close	16.19		17/09/25
	BBVA Close	16.06		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.50	7.56	-	-	-	64.96	1.00	-	2
Sep-25 8.75	7.31	-	-	-	63.82	1.00	-	2
Sep-25 9.00	7.06	-	-	-	62.69	1.00	-	1
Sep-25 9.25	6.81	-	-	-	61.55	1.00	-	100
Sep-25 9.50	6.56	-	-	-	60.41	1.00	-	10
Sep-25 9.75	6.31	-	-	-	59.28	1.00	-	1,028
Sep-25 10.00	6.06	-	-	-	58.14	1.00	-	939
Sep-25 10.50	5.56	-	-	-	55.87	1.00	-	1,550
Sep-25 11.00	5.06	-	-	-	53.59	1.00	-	164
Sep-25 11.50	4.56	-	-	-	51.32	1.00	-	100
Sep-25 12.00	4.06	-	-	-	49.05	1.00	-	400
Sep-25 12.50	3.56	-	-	-	46.77	1.00	-	2,922
Sep-25 13.00	3.06	-	-	-	44.50	1.00	-	2,887
Sep-25 13.50	2.56	-	-	-	42.23	1.00	-	1,496
Sep-25 14.00	2.06	-	-	-	39.95	1.00	-	326
Sep-25 14.50	1.56	1.52	1.52	1.52	37.68	1.00	10	180
Sep-25 15.00	1.06	-	-	-	35.41	1.00	-	1,947
Sep-25 15.50	0.57	-	-	-	33.13	0.93	-	418
Sep-25 16.00	0.18	-	-	-	30.86	0.57	-	186
Sep-25 16.50	0.02	-	-	-	30.10	0.11	-	2,829
Sep-25 17.00	-	-	-	-	29.53	-	-	702
Sep-25 17.50	-	-	-	-	28.96	-	-	20
Sep-25 18.50	-	-	-	-	27.82	-	-	2
Oct-25 11.00	5.07	-	-	-	48.24	1.00	-	150
Oct-25 12.00	4.08	-	-	-	43.94	0.99	-	1
Oct-25 12.50	3.59	-	-	-	41.79	0.98	-	150
Oct-25 13.00	3.10	-	-	-	39.64	0.97	-	150
Oct-25 13.50	2.61	-	-	-	37.49	0.95	-	1
Oct-25 14.00	2.14	-	-	-	35.34	0.92	-	302
Oct-25 14.50	1.68	1.66	1.66	1.66	33.19	0.87	1	1
Oct-25 15.00	1.25	-	-	-	31.04	0.79	-	151
Oct-25 15.50	0.87	-	-	-	28.90	0.69	-	6
Oct-25 16.00	0.53	-	-	-	26.75	0.54	-	5,768
Oct-25 16.50	0.31	-	-	-	26.33	0.38	-	453
Oct-25 17.00	0.17	0.15	0.15	0.15	26.14	0.24	10	30
Oct-25 17.50	0.08	-	-	-	25.94	0.14	-	40
Oct-25 18.00	0.04	-	-	-	25.74	0.07	-	10
Nov-25 17.00	0.35	0.33	0.33	0.33	28.17	0.32	10	40
Nov-25 17.50	0.23	-	-	-	28.15	0.23	-	30
Nov-25 18.00	0.14	-	-	-	28.13	0.16	-	30
Nov-25 18.50	0.09	-	-	-	28.11	0.11	-	10
Dec-25 7.50	8.57	-	-	-	58.78	1.00	-	50
Dec-25 7.75	8.32	-	-	-	57.88	1.00	-	100
Dec-25 8.00	8.07	-	-	-	56.98	1.00	-	14
Dec-25 8.50	7.57	-	-	-	55.19	1.00	-	1
Dec-25 8.75	7.33	-	-	-	54.29	1.00	-	105
Dec-25 9.00	7.08	-	-	-	53.39	1.00	-	2
Dec-25 9.25	6.83	-	-	-	52.49	1.00	-	102
Dec-25 9.50	6.58	-	-	-	51.59	1.00	-	152
Dec-25 9.75	6.33	-	-	-	50.70	1.00	-	161
Dec-25 10.00	6.08	-	-	-	49.80	0.99	-	25
Dec-25 10.50	5.59	-	-	-	48.00	0.99	-	2,101
Dec-25 11.00	5.10	-	-	-	46.21	0.98	-	10,121
Dec-25 11.50	4.61	-	-	-	44.41	0.97	-	260
Dec-25 12.00	4.13	-	-	-	42.61	0.96	-	10,257
Dec-25 12.50	3.65	-	-	-	40.82	0.94	-	619
Dec-25 13.00	3.19	-	-	-	39.02	0.91	-	5,246
Dec-25 13.50	2.74	-	-	-	37.23	0.88	-	11,015
Dec-25 14.00	2.31	-	-	-	35.43	0.83	-	300,175
Dec-25 14.50	1.89	-	-	-	33.64	0.77	-	32,036
Dec-25 15.00	1.51	-	-	-	31.84	0.70	-	20,222
Dec-25 15.50	1.16	-	-	-	30.04	0.62	-	83
Dec-25 16.00	0.85	-	-	-	28.25	0.52	-	232
Dec-25 16.50	0.63	-	-	-	28.03	0.43	-	176
Dec-25 17.00	0.46	-	-	-	28.01	0.34	-	197
Dec-25 17.50	0.34	-	-	-	27.99	0.27	-	481
Dec-25 18.00	0.24	-	-	-	27.97	0.20	-	40
Dec-25 18.50	0.16	-	-	-	27.95	0.15	-	10
Dec-25 19.00	0.11	-	-	-	27.93	0.11	-	10
Mar-26 7.25	8.82	-	-	-	51.65	1.00	-	6
Mar-26 8.25	7.82	-	-	-	49.06	1.00	-	1
Mar-26 9.00	7.08	-	-	-	47.11	0.99	-	3,205
Mar-26 9.25	6.83	-	-	-	46.46	0.99	-	325
Mar-26 9.50	6.59	-	-	-	45.81	0.99	-	25
Mar-26 10.00	6.10	-	-	-	44.51	0.98	-	26
Mar-26 10.50	5.62	-	-	-	43.22	0.97	-	75
Mar-26 11.00	5.15	-	-	-	41.92	0.95	-	126
Mar-26 11.50	4.68	-	-	-	40.62	0.93	-	175
Mar-26 12.00	4.24	-	-	-	39.32	0.90	-	4,014
Mar-26 12.50	3.79	-	-	-	38.03	0.87	-	614
Mar-26 13.00	3.38	-	-	-	36.73	0.83	-	465
Mar-26 13.50	2.97	-	-	-	35.43	0.80	-	450
Mar-26 14.00	2.58	-	-	-	34.13	0.75	-	1,390
Mar-26 14.50	2.22	-	-	-	32.84	0.70	-	150
Mar-26 15.00	1.87	-	-	-	31.54	0.65	-	32
Mar-26 15.50	1.55	-	-	-	30.24	0.59	-	200
Mar-26 16.00	1.26	-	-	-	28.94	0.53	-	550
Mar-26 16.50	1.04	-	-	-	28.74	0.47	-	185
Mar-26 17.00	0.86	-	-	-	28.68	0.41	-	69
Jun-26 7.75	8.32	-	-	-	49.87	1.00	-	150
Jun-26 8.25	7.82	-	-	-	48.62	1.00	-	150
Jun-26 8.50	7.58	-	-	-	47.99	1.00	-	150
Jun-26 8.75	7.33	-	-	-	47.36	0.99	-	300
Jun-26 9.00	7.08	-	-	-	46.73	0.99	-	350
Jun-26 9.25	6.84	-	-	-	46.11	0.99	-	225
Jun-26 9.50	6.60	-	-	-	45.48	0.98	-	225
Jun-26 9.75	6.35	-	-	-	44.85	0.98	-	150
Jun-26 10.00	6.12	-	-	-	44.22	0.97	-	25
Jun-26 10.50	5.64	-	-	-	42.97	0.95	-	50
Jun-26 11.00	5.19	-	-	-	41.71	0.93	-	129
Jun-26 11.50	4.73	-	-	-	40.45	0.91	-	2,900
Jun-26 12.00	4.30	-	-	-	39.20	0.87	-	450
Jun-26 12.50	3.88	-	-	-	37.94	0.84	-	350
Jun-26 13.00	3.48	-	-	-	36.68	0.81	-	300
Jun-26 14.00	2.71	-	-	-	34.17	0.73	-	8,000
Jun-26 14.50	2.37	-	-	-	32.92	0.68	-	650
Jun-26 15.00	2.03	-	-	-	31.66	0.64	-	151
Jun-26 15.50	1.71	-	-	-	30.40	0.59	-	2
Jun-26 16.00	1.43	-	-	-	29.15	0.53	-	7,500
Jun-26 17.00	1.03	-	-	-	28.87	0.43	-	10
Jun-26 17.50	0.86	-	-	-	28.80	0.38	-	1
Sep-26 8.50	7.57	-	-	-	43.76	1.00	-	450
Sep-26 8.75	7.33	-	-	-	43.28	1.00	-	300
Sep-26 9.00	7.08	-	-	-	42.81	0.99	-	650
Sep-26 9.25	6.83	-	-	-	42.33	0.99	-	600
Sep-26 9.50	6.59	-	-	-	41.85	0.98	-	700
Sep-26 9.75	6.35	-	-	-	41.37	0.97	-	500
Sep-26 10.00	6.12	-	-	-	40.90	0.97	-	325
Sep-26 10.50	5.65	-	-	-	39.94	0.95	-	75
Sep-26 11.00	5.20	-	-	-	38.99	0.92	-	50
Sep-26 11.50	4.77	-	-	-	38.03	0.89	-	75
Sep-26 12.50	3.95	-	-	-	36.12	0.82	-	200
Sep-26 13.00	3.57	-	-	-	35.17	0.78	-	75
Sep-26 13.50	3.21	-	-	-	34.21	0.75	-	75
Sep-26 14.00	2.85	-	-	-	33.26	0.71	-	75
Sep-26 14.50	2.53	-	-	-	32.30	0.67	-	75
Dec-26 8.75	7.33	-	-	-	42.11	1.00	-	150
Dec-26 9.00	7.08	-	-	-	41.70	0.99	-	5,150
Dec-26 9.75	6.36	-	-	-	40.45	0.97	-	25
Dec-26 10.00	6.12	-	-	-	40.04	0.96	-	36
Dec-26 10.50	5.66	-	-	-	39.21	0.94	-	4
Dec-26 11.00	5.22	-	-	-	38.38	0.91	-	50
Dec-26 11.50	4.80	-	-	-	37.55	0.88	-	1
Dec-26 12.00	4.39	-	-	-	36.72	0.84	-	175
Dec-26 12.50	4.02	-	-	-	35.88	0.81	-	26
Dec-26 13.00	3.64	-	-	-	35.05	0.77	-	25
Dec-26 16.00	1.80	-	-	-	30.07	0.54	-	4,000
Dec-26 16.50	1.58	-	-	-	29.85	0.50	-	25
Mar-27 10.00	6.12	-	-	-	38.81	0.96	-	25
Mar-27 11.50	4.84	-	-	-	36.51	0.86	-	150
Mar-27 12.00	4.46	-	-	-	35.74	0.83	-	25
Mar-27 13.00	3.73	-	-	-	34.20	0.76	-	1
Mar-27 16.00	1.94	-	-	-	29.59	0.54	-	415
Mar-27 16.50	1.72	-	-	-	29.34	0.50	-	250
Jun-27 8.25	7.82	-	-	-	41.52	1.00	-	16
Jun-27 8.50	7.57	-	-	-	41.14	1.00	-	100
Jun-27 9.00	7.08	-	-	-	40.40	0.99	-	25
Jun-27 11.50	4.86	-	-	-	36.66	0.86	-	25
Jun-27 12.00	4.48	-	-	-	35.91	0.82	-	150
Jun-27 12.50	4.11	-	-	-	35.16	0.79	-	25
Jun-27 13.00	3.76	-	-	-	34.42	0.76	-	1
Sep-27 11.50	4.93	-	-	-	36.71	0.83	-	150
Sep-27 12.00	4.57	-	-	-	35.96	0.81	-	150
Dec-27 6.75	9.32	-	-	-	44.19	1.00	-	300
Dec-27 7.00	9.07	-	-	-	43.81	1.00	-	150
Dec-27 7.25	8.82	-	-	-	43.44	1.00	-	150
Dec-27 7.50	8.57	-	-	-	43.06	1.00	-	150
Dec-27 7.75	8.32	-	-	-	42.68	1.00	-	150
Dec-27 10.00	6.16	-	-	-	39.27	0.94	-	7,543
Dec-27 11.00	5.34	-	-	-	37.75	0.87	-	150
Dec-27 11.50	4.96	-	-	-	36.99	0.83	-	26
Dec-27 13.50	3.61	-	-	-	33.96	0.71	-	150
Dec-27 15.00	2.74	-	-	-	31.69	0.62	-	75
Dec-27 16.00	2.22	-	-	-	30.17	0.55	-	6,000
Dec-27 20.00	1.04	-	-	-	28.62	0.32	-	1
Dec-29 15.00	3.52	-	-	-	34.96	0.63	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	76.30	-	-	27,511
Sep-25 6.50	-	-	-	-	74.03	-	-	5
Sep-25 6.75	-	-	-	-	72.89	-	-	2,000
Sep-25 7.50	-	-	-	-	69.48	-	-	59
Sep-25 7.75	-	-	-	-	68.34	-	-	190
Sep-25 8.00	-	-	-	-	67.21	-	-	111
Sep-25 8.25	-	-	-	-	66.07	-	-	10
Sep-25 8.50	-	-	-	-	64.93	-	-	10
Sep-25 8.75	-	-	-	-	63.79	-	-	45
Sep-25 9.00	-	-	-	-	62.66	-	-	303
Sep-25 9.25	-	-	-	-	61.52	-	-	604
Sep-25 9.50	-	-	-	-	60.38	-	-	450
Sep-25 9.75	-	-	-	-	59.25	-	-	220
Sep-25 10.00	-	-	-	-	58.11	-	-	224
Sep-25 10.50	-	-	-	-	55.84	-	-	326
Sep-25 11.00	-	-	-	-	53.56	-	-	213
Sep-25 11.50	-	-	-	-	51.29	-	-	118
Sep-25 12.00	-	-	-	-	49.02	-	-	10,160
Sep-25 12.50	-	-	-	-	46.74	-	-	39
Sep-25 13.00	-	-	-	-	44.47	-	-	24
Sep-25 13.50	-	-	-	-	42.20	-	-	152
Sep-25 14.00	-	-	-	-	39.92	-	-	255
Sep-25 14.50	-	-	-	-	37.65	-	-	210
Sep-25 15.00	-	-	-	-	35.38	-	-	218
Sep-25 15.50	0.01	-	-	-	33.10	-0.07	-	693
Sep-25 16.00	0.12	0.13	0.16	0.13	30.83	-0.43	12	5,276
Sep-25 16.50	0.46	0.45	0.45	0.45	30.07	-0.89	1	15
Sep-25 17.00	0.95	-	-	-	29.50	-1.00	-	1
Oct-25 w1 15.50	0.17	-	-	-	29.32	-0.27	-	6
Oct-25 13.00	0.02	-	-	-	39.51	-0.03	-	30
Oct-25 13.50	0.03	-	-	-	37.36	-0.05	-	4
Oct-25 14.00	0.06	-	-	-	35.21	-0.08	-	3
Oct-25 14.50	0.10	-	-	-	33.06	-0.13	-	102
Oct-25 15.00	0.17	-	-	-	30.91	-0.21	-	252
Oct-25 15.50	0.29	0.26	0.26	0.26	28.77	-0.32	1	2,300
Oct-25 16.00	0.45	0.54	0.54	0.54	26.62	-0.46	10	2,109
Oct-25 16.50	0.73	0.75	0.75	0.75	26.20	-0.62	1	1
Nov-25 11.50	0.05	-	-	-	45.24	-0.04	-	10
Nov-25 13.50	0.20	-	-	-	37.35	-0.14	-	1
Nov-25 14.00	0.27	0.24	0.24	0.24	35.38	-0.19	10	110
Nov-25 14.50	0.36	-	-	-	33.40	-0.25	-	6
Nov-25 15.50	0.64	-	-	-	29.46	-0.42	-	2
Dec-25 3.20	-	-	-	-	72.88	-	-	10
Dec-25 4.20	-	-	-	-	69.29	-	-	100
Dec-25 4.30	-	-	-	-	68.93	-	-	100
Dec-25 4.40	-	-	-	-	68.57	-	-	200
Dec-25 4.50	-	-	-	-	68.21	-	-	200
Dec-25 4.60	-	-	-	-	67.85	-	-	200
Dec-25 4.70	-	-	-	-	67.50	-	-	200
Dec-25 4.80	-	-	-	-	67.14	-	-	100
Dec-25 4.90	-	-	-	-	66.78	-	-	200
Dec-25 5.00	-	-	-	-	66.42	-	-	1,500
Dec-25 5.25	-	-	-	-	65.52	-	-	100
Dec-25 5.50	-	-	-	-	64.62	-	-	110
Dec-25 6.00	-	-	-	-	62.83	-	-	42
Dec-25 6.25	-	-	-	-	61.93	-	-	2,953
Dec-25 6.50	-	-	-	-	61.03	-	-	10
Dec-25 6.75	-	-	-	-	60.13	-	-	10
Dec-25 7.00	-	-	-	-	59.23	-	-	51,810
Dec-25 7.25	-	-	-	-	58.34	-	-	150
Dec-25 7.50	-	-	-	-	57.44	-	-	2,614
Dec-25 7.75	0.01	-	-	-	56.54	-	-	10
Dec-25 8.00	0.01	-	-	-	55.64	-0.01	-	48,014
Dec-25 8.25	0.01	-	-	-	54.74	-0.01	-	324
Dec-25 8.50	0.01	-	-	-	53.85	-0.01	-	61
Dec-25 8.75	0.01	-	-	-	52.95	-0.01	-	542
Dec-25 9.00	0.02	-	-	-	52.05	-0.01	-	55
Dec-25 9.25	0.02	-	-	-	51.15	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	50.25	-0.02	-	667
Dec-25 9.75	0.03	-	-	-	49.36	-0.02	-	152
Dec-25 10.00	0.04	-	-	-	48.46	-0.02	-	52,715
Dec-25 10.50	0.05	-	-	-	46.66	-0.03	-	260
Dec-25 11.00	0.07	0.09	0.09	0.09	44.87	-0.04	10	11,491
Dec-25 11.50	0.09	-	-	-	43.07	-0.06	-	37
Dec-25 12.00	0.13	-	-	-	41.27	-0.08	-	60,750
Dec-25 12.50	0.16	-	-	-	39.48	-0.10	-	320,000
Dec-25 13.00	0.22	-	-	-	37.68	-0.13	-	969
Dec-25 13.50	0.28	-	-	-	35.89	-0.17	-	11,215
Dec-25 14.00	0.37	-	-	-	34.09	-0.21	-	116
Dec-25 14.50	0.47	-	-	-	32.30	-0.27	-	107
Dec-25 15.00	0.59	-	-	-	30.50	-0.34	-	44
Dec-25 15.50	0.76	-	-	-	28.70	-0.42	-	305
Dec-25 16.00	0.96	-	-	-	26.91	-0.51	-	2
Dec-25 16.50	1.26	-	-	-	26.69	-0.60	-	2
Dec-25 17.50	1.98	-	-	-	26.65	-0.76	-	1
Mar-26 6.00	0.01	-	-	-	53.48	-	-	4
Mar-26 7.00	0.01	-	-	-	50.88	-0.01	-	2
Mar-26 7.25	0.02	-	-	-	50.23	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	49.58	-0.01	-	75,015
Mar-26 8.00	0.03	-	-	-	48.28	-0.01	-	8,024
Mar-26 8.25	0.04	-	-	-	47.64	-0.02	-	103,000
Mar-26 8.50	0.05	-	-	-	46.99	-0.02	-	29,103
Mar-26 8.75	0.05	-	-	-	46.34	-0.02	-	5
Mar-26 9.00	0.06	-	-	-	45.69	-0.03	-	237
Mar-26 9.25	0.07	-	-	-	45.04	-0.03	-	27
Mar-26 9.50	0.08	-	-	-	44.39	-0.04	-	225
Mar-26 9.75	0.10	-	-	-	43.74	-0.04	-	125
Mar-26 10.00	0.11	-	-	-	43.09	-0.05	-	210
Mar-26 10.50	0.14	-	-	-	41.80	-0.06	-	308
Mar-26 11.00	0.18	-	-	-	40.50	-0.08	-	6
Mar-26 11.50	0.23	-	-	-	39.20	-0.10	-	150
Mar-26 12.00	0.29	-	-	-	37.90	-0.12	-	4,010
Mar-26 12.50	0.35	-	-	-	36.61	-0.15	-	170
Mar-26 13.00	0.44	-	-	-	35.31	-0.18	-	768
Mar-26 13.50	0.53	-	-	-	34.01	-0.21	-	180
Mar-26 14.00	0.64	0.58	0.58	0.58	32.71	-0.26	70	100
Jun-26 5.25	0.01	-	-	-	53.81	-0.01	-	1
Jun-26 7.00	0.06	-	-	-	49.42	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	48.79	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	48.16	-0.03	-	14,802
Jun-26 7.75	0.09	-	-	-	47.53	-0.03	-	3,050
Jun-26 8.00	0.10	-	-	-	46.91	-0.03	-	4,593
Jun-26 8.50	0.13	-	-	-	45.65	-0.04	-	25
Jun-26 8.75	0.14	-	-	-	45.02	-0.05	-	175
Jun-26 9.00	0.16	-	-	-	44.39	-0.05	-	2,750
Jun-26 9.25	0.18	-	-	-	43.77	-0.06	-	275
Jun-26 9.50	0.21	-	-	-	43.14	-0.07	-	585
Jun-26 9.75	0.23	-	-	-	42.51	-0.08	-	1,159
Jun-26 10.00	0.25	-	-	-	41.88	-0.08	-	5,762
Jun-26 10.50	0.31	-	-	-	40.63	-0.10	-	3,735
Jun-26 11.00	0.37	-	-	-	39.37	-0.12	-	993
Jun-26 11.50	0.43	-	-	-	38.11	-0.14	-	2,752
Jun-26 12.00	0.53	-	-	-	36.86	-0.17	-	550
Jun-26 12.50	0.62	-	-	-	35.60	-0.20	-	804
Jun-26 13.00	0.72	-	-	-	34.34	-0.23	-	464
Jun-26 13.50	0.85	-	-	-	33.09	-0.27	-	370
Jun-26 15.00	1.31	-	-	-	29.32	-0.40	-	10
Sep-26 6.75	0.05	-	-	-	44.61	-0.02	-	1
Sep-26 9.00	0.19	-	-	-	40.32	-0.06	-	674
Sep-26 9.25	0.21	-	-	-	39.84	-0.07	-	368
Sep-26 9.50	0.23	-	-	-	39.36	-0.07	-	25
Sep-26 9.75	0.26	-	-	-	38.88	-0.08	-	200
Sep-26 10.00	0.29	-	-	-	38.41	-0.09	-	40,150
Sep-26 10.50	0.36	-	-	-	37.45	-0.11	-	300
Sep-26 11.00	0.43	-	-	-	36.50	-0.13	-	300
Sep-26 12.50	0.71	-	-	-	33.63	-0.21	-	52
Sep-26 13.00	0.84	0.76	0.76	0.76	32.68	-0.24	30	60
Dec-26 5.75	0.03	-	-	-	43.47	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	43.05	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	42.64	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	42.22	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	41.81	-0.02	-	450
Dec-26 7.00	0.09	-	-	-	41.39	-0.03	-	300
Dec-26 7.25	0.10	-	-	-	40.97	-0.03	-	600
Dec-26 7.50	0.12	-	-	-	40.56	-0.04	-	450
Dec-26 7.75	0.13	-	-	-	40.14	-0.04	-	451
Dec-26 8.00	0.15	-	-	-	39.73	-0.05	-	18,450
Dec-26 8.25	0.17	-	-	-	39.31	-0.05	-	15
Dec-26 8.50	0.20	-	-	-	38.90	-0.06	-	25,000
Dec-26 8.75	0.22	-	-	-	38.48	-0.07	-	311
Dec-26 9.00	0.25	-	-	-	38.07	-0.07	-	5,933
Dec-26 9.25	0.27	-	-	-	37.65	-0.08	-	75
Dec-26 9.50	0.30	-	-	-	37.24	-0.09	-	75
Dec-26 9.75	0.34	-	-	-	36.82	-0.10	-	200
Dec-26 10.00	0.38	-	-	-	36.41	-0.11	-	226
Dec-26 10.50	0.45	-	-	-	35.58	-0.13	-	300
Dec-26 11.00	0.54	-	-	-	34.75	-0.15	-	368
Dec-26 12.50	0.88	-	-	-	32.25	-0.23	-	50
Dec-26 13.00	1.02	-	-	-	31.42	-0.26	-	12,650
Dec-26 14.00	1.34	-	-	-	29.76	-0.34	-	150
Mar-27 8.50	0.24	-	-	-	37.74	-0.07	-	25
Mar-27 8.75	0.27	-	-	-	37.35	-0.07	-	25
Mar-27 9.00	0.29	-	-	-	36.97	-0.08	-	25
Mar-27 9.25	0.33	-	-	-	36.59	-0.09	-	25
Mar-27 9.50	0.37	-	-	-	36.20	-0.10	-	30
Mar-27 9.75	0.41	-	-	-	35.82	-0.11	-	25
Mar-27 10.50	0.52	-	-	-	34.66	-0.13	-	175
Mar-27 11.00	0.63	-	-	-	33.90	-0.16	-	175
Mar-27 16.50	2.60	-	-	-	25.96	-0.54	-	350
Jun-27 4.30	0.02	-	-	-	43.50	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	43.20	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	42.61	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.46	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	42.08	-0.01	-	298
Jun-27 7.00	0.16	-	-	-	39.47	-0.04	-	2
Jun-27 8.00	0.26	-	-	-	37.97	-0.07	-	1
Jun-27 8.25	0.29	-	-	-	37.60	-0.07	-	7
Jun-27 9.00	0.40	-	-	-	36.48	-0.10	-	7,000
Jun-27 9.75	0.51	-	-	-	35.36	-0.12	-	175
Jun-27 10.00	0.57	-	-	-	34.98	-0.13	-	10,000
Jun-27 11.00	0.78	-	-	-	33.49	-0.18	-	75
Jun-27 12.50	1.18	-	-	-	31.24	-0.26	-	197
Jun-27 13.00	1.33	-	-	-	30.50	-0.29	-	956
Jun-27 13.50	1.51	-	-	-	29.75	-0.32	-	150
Jun-27 14.00	1.70	-	-	-	29.00	-0.36	-	3
Jun-27 14.50	1.88	-	-	-	28.25	-0.39	-	400
Jun-27 15.00	2.11	-	-	-	27.51	-0.43	-	400
Sep-27 16.00	2.67	-	-	-	25.78	-0.50	-	150
Dec-27 4.40	0.06	-	-	-	43.16	-0.01	-	1
Dec-27 4.90	0.08	-	-	-	42.41	-0.02	-	150
Dec-27 5.00	0.09	-	-	-	42.26	-0.02	-	150
Dec-27 6.50	0.21	-	-	-	39.98	-0.05	-	10
Dec-27 7.00	0.27	-	-	-	39.22	-0.06	-	190
Dec-27 7.25	0.29	-	-	-	38.85	-0.06	-	150
Dec-27 7.75	0.37	-	-	-	38.09	-0.08	-	1
Dec-27 8.25	0.44	-	-	-	37.33	-0.09	-	150
Dec-27 8.50	0.48	-	-	-	36.95	-0.10	-	6,150
Dec-27 8.75	0.52	-	-	-	36.57	-0.11	-	1
Dec-27 9.00	0.56	-	-	-	36.19	-0.12	-	7,650
Dec-27 9.25	0.62	-	-	-	35.81	-0.13	-	150
Dec-27 9.50	0.67	-	-	-	35.43	-0.13	-	250
Dec-27 9.75	0.72	-	-	-	35.06	-0.14	-	150
Dec-27 10.00	0.78	-	-	-	34.68	-0.15	-	400
Dec-27 10.50	0.88	-	-	-	33.92	-0.18	-	300
Dec-27 11.00	1.01	-	-	-	33.16	-0.20	-	304
Dec-27 12.00	1.29	-	-	-	31.65	-0.25	-	3,300
Dec-27 12.50	1.44	-	-	-	30.89	-0.27	-	300
Dec-27 13.00	1.62	-	-	-	30.13	-0.30	-	300
Dec-27 13.50	1.80	-	-	-	29.37	-0.33	-	150
Dec-27 14.00	1.97	-	-	-	28.61	-0.37	-	150
Dec-27 16.00	2.86	-	-	-	25.58	-0.51	-	1
Dec-27 16.50	3.17	-	-	-	25.33	-0.54	-	24
Dec-28 15.00	2.93	-	-	-	27.11	-0.43	-	75
Dec-28 16.00	3.44	-	-	-	26.10	-0.49	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	6.06	-	-	-	58.14	1.00	-	20
Sep-25 11.00	5.06	-	-	-	53.59	1.00	-	30
Sep-25 12.00	4.06	4.08	4.08	4.08	49.05	1.00	10	-
Sep-25 13.00	3.06	-	-	-	44.50	1.00	-	20
Sep-25 13.50	2.56	-	-	-	42.23	1.00	-	30
Sep-25 14.00	2.06	2.05	2.13	2.05	39.95	1.00	25	22
Sep-25 14.50	1.56	1.56	1.56	1.56	37.68	1.00	5	30
Sep-25 15.00	1.06	1.05	1.10	1.05	35.41	1.00	26	30
Sep-25 15.50	0.57	0.58	0.58	0.58	33.13	0.93	6	40
Sep-25 16.00	0.18	-	-	-	30.86	0.57	-	1
Sep-25 16.50	0.02	-	-	-	30.10	0.11	-	60
Oct-25 13.00	3.10	-	-	-	39.64	0.97	-	10
Oct-25 14.00	2.14	-	-	-	35.34	0.92	-	35
Oct-25 14.50	1.68	-	-	-	33.19	0.87	-	10
Oct-25 15.00	1.25	-	-	-	31.04	0.79	-	40
Oct-25 16.50	0.31	-	-	-	26.33	0.38	-	20
Nov-25 12.00	3.87	-	-	-	44.21	0.94	-	10
Nov-25 14.50	1.67	1.72	1.72	1.72	34.34	0.74	10	20
Nov-25 15.00	1.30	1.35	1.35	1.35	32.37	0.67	5	15
Nov-25 16.00	0.67	0.75	0.75	0.75	28.43	0.48	10	10
Nov-25 16.50	0.47	-	-	-	28.19	0.38	-	10
Nov-25 17.50	0.22	-	-	-	28.15	0.21	-	10
Dec-25 11.50	4.41	-	-	-	44.41	0.93	-	20
Dec-25 13.00	3.05	-	-	-	39.02	0.86	-	1,110
Dec-25 14.00	2.21	-	-	-	35.43	0.78	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	67.21	-	-	10
Sep-25 9.50	-	-	-	-	60.38	-	-	10
Sep-25 10.00	-	-	-	-	58.11	-	-	10
Sep-25 10.50	-	-	-	-	55.84	-	-	10
Sep-25 11.00	-	-	-	-	53.56	-	-	20
Sep-25 11.50	-	-	-	-	51.29	-	-	20
Sep-25 12.00	-	-	-	-	49.02	-	-	23
Sep-25 12.50	-	-	-	-	46.74	-	-	65
Sep-25 13.00	-	-	-	-	44.47	-	-	20
Sep-25 13.50	-	-	-	-	42.20	-	-	40
Sep-25 14.00	-	-	-	-	39.92	-	-	3
Sep-25 15.00	-	-	-	-	35.38	-	-	40
Sep-25 15.50	0.01	-	-	-	33.10	-0.07	-	26
Sep-25 16.00	0.12	-	-	-	30.83	-0.43	-	60
Sep-25 16.50	0.46	-	-	-	30.07	-0.89	-	20
Oct-25 13.50	0.03	-	-	-	37.36	-0.05	-	10
Oct-25 14.00	0.06	-	-	-	35.21	-0.08	-	10
Oct-25 14.50	0.10	-	-	-	33.06	-0.13	-	10
Oct-25 15.00	0.17	-	-	-	30.91	-0.20	-	75
Oct-25 15.50	0.28	-	-	-	28.77	-0.31	-	10
Oct-25 16.00	0.45	-	-	-	26.62	-0.46	-	20
Nov-25 14.50	0.36	0.33	0.33	0.32	33.40	-0.25	20	30
Nov-25 16.00	0.84	-	-	-	27.49	-0.52	-	30
Nov-25 17.00	1.50	-	-	-	27.23	-0.71	-	10
Dec-25 10.00	0.04	-	-	-	48.46	-0.02	-	200
Dec-25 10.50	0.05	-	-	-	46.66	-0.03	-	3
Dec-25 11.00	0.07	-	-	-	44.87	-0.04	-	20
Dec-25 12.00	0.13	-	-	-	41.27	-0.08	-	3
Dec-25 13.00	0.22	-	-	-	37.68	-0.13	-	10
Dec-25 13.50	0.28	-	-	-	35.89	-0.17	-	10
Dec-25 15.00	0.59	-	-	-	30.50	-0.33	-	10
Mar-26 12.00	0.28	-	-	-	37.90	-0.12	-	5
Mar-26 12.50	0.35	-	-	-	36.61	-0.15	-	2
Jun-26 12.00	0.52	-	-	-	36.86	-0.17	-	20
Dec-26 10.00	0.37	-	-	-	36.41	-0.10	-	40

	Previous Close	8.69		17/09/25
	CAIXABANK Close	8.60		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.40	-	-	-	47.53	1.00	-	4
Sep-25 5.50	3.10	-	-	-	41.93	1.00	-	25
Sep-25 5.75	2.85	-	-	-	40.86	1.00	-	1
Sep-25 6.50	2.10	-	-	-	37.63	1.00	-	15
Sep-25 6.75	1.85	-	-	-	36.55	1.00	-	5
Sep-25 7.00	1.60	-	-	-	35.48	1.00	-	300
Sep-25 7.25	1.35	-	-	-	34.40	1.00	-	20
Sep-25 7.75	0.85	-	-	-	32.25	1.00	-	8
Sep-25 8.00	0.60	-	-	-	31.17	1.00	-	11
Sep-25 8.75	0.02	-	-	-	28.46	0.21	-	5
Sep-25 9.00	-	-	-	-	28.24	0.01	-	100
Oct-25 8.50	0.31	-	-	-	25.80	0.58	-	1
Oct-25 9.00	0.11	-	-	-	25.00	0.28	-	8
Nov-25 8.25	0.54	-	-	-	25.01	0.69	-	5
Nov-25 8.50	0.38	-	-	-	24.03	0.57	-	5
Nov-25 9.25	0.10	-	-	-	22.94	0.22	-	5
Dec-25 5.50	3.11	-	-	-	34.97	1.00	-	27
Dec-25 6.00	2.61	-	-	-	33.15	1.00	-	17
Dec-25 6.25	2.37	-	-	-	32.24	0.99	-	5
Dec-25 6.50	2.12	-	-	-	31.33	0.99	-	4,005
Dec-25 6.75	1.88	-	-	-	30.41	0.98	-	20
Dec-25 7.00	1.63	-	-	-	29.50	0.96	-	17
Dec-25 7.25	1.40	-	-	-	28.59	0.93	-	37
Dec-25 7.50	1.17	-	-	-	27.68	0.89	-	485
Dec-25 8.00	0.76	-	-	-	25.86	0.75	-	5
Dec-25 8.25	0.59	-	-	-	24.95	0.66	-	5
Dec-25 8.75	0.30	-	-	-	23.52	0.45	-	5
Mar-26 6.75	1.92	-	-	-	30.64	0.91	-	5
Mar-26 7.00	1.70	-	-	-	29.89	0.88	-	1
Mar-26 8.75	0.51	-	-	-	24.96	0.48	-	10
Jun-26 7.50	1.35	-	-	-	28.82	0.76	-	1
Jun-26 8.25	0.86	-	-	-	26.81	0.61	-	1
Dec-26 6.50	2.24	-	-	-	32.51	0.86	-	1
Dec-26 7.00	1.86	-	-	-	31.33	0.79	-	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	-	-	-	-	52.03	-	-	60,800
Sep-25 3.60	-	-	-	-	51.60	-	-	15,525
Sep-25 3.70	-	-	-	-	51.17	-	-	25
Sep-25 4.90	-	-	-	-	46.00	-	-	4
Sep-25 5.00	-	-	-	-	45.57	-	-	306
Sep-25 5.25	-	-	-	-	44.50	-	-	20
Sep-25 5.50	-	-	-	-	43.42	-	-	3
Sep-25 5.75	-	-	-	-	42.35	-	-	1
Sep-25 6.25	-	-	-	-	40.19	-	-	1
Sep-25 6.50	-	-	-	-	39.12	-	-	103
Sep-25 6.75	-	-	-	-	38.04	-	-	75
Sep-25 7.00	-	-	-	-	36.97	-	-	30
Sep-25 7.25	-	-	-	-	35.89	-	-	5
Sep-25 7.75	-	-	-	-	33.74	-	-	8
Sep-25 8.25	-	-	-	-	31.59	-0.04	-	48
Sep-25 8.50	0.04	-	-	-	30.51	-0.30	-	100
Sep-25 8.75	0.18	-	-	-	29.95	-0.78	-	28
Oct-25 8.00	0.06	-	-	-	27.26	-0.16	-	1
Oct-25 8.50	0.20	-	-	-	25.26	-0.42	-	4
Nov-25 8.50	0.35	-	-	-	23.53	-0.49	-	3
Nov-25 8.75	0.49	-	-	-	22.99	-0.61	-	6
Nov-25 9.00	0.66	-	-	-	22.71	-0.72	-	5
Dec-25 3.30	-	-	-	-	42.67	-	-	450
Dec-25 3.50	-	-	-	-	41.94	-	-	3
Dec-25 4.50	-	-	-	-	38.29	-	-	30
Dec-25 5.00	-	-	-	-	36.47	-	-	3
Dec-25 5.50	-	-	-	-	34.65	-	-	3
Dec-25 6.00	0.01	-	-	-	32.83	-0.01	-	6
Dec-25 6.25	0.01	-	-	-	31.92	-0.02	-	75
Dec-25 6.50	0.02	-	-	-	31.01	-0.04	-	4,165
Dec-25 6.75	0.03	-	-	-	30.09	-0.06	-	76
Dec-25 7.00	0.05	-	-	-	29.18	-0.08	-	3
Dec-25 7.25	0.08	-	-	-	28.27	-0.12	-	269
Dec-25 7.50	0.11	-	-	-	27.36	-0.17	-	20
Dec-25 7.75	0.16	-	-	-	26.45	-0.23	-	20
Dec-25 8.00	0.23	-	-	-	25.54	-0.30	-	11
Dec-25 8.75	0.55	-	-	-	23.20	-0.58	-	6
Mar-26 4.30	-	-	-	-	36.96	-	-	99,564
Mar-26 4.50	-	-	-	-	36.36	-	-	23,000
Mar-26 5.25	0.01	-	-	-	34.12	-0.02	-	1
Mar-26 5.50	0.02	-	-	-	33.38	-0.02	-	10
Mar-26 7.25	0.19	-	-	-	28.15	-0.18	-	1
Mar-26 8.25	0.47	-	-	-	25.17	-0.40	-	101
Mar-26 8.50	0.57	-	-	-	24.42	-0.46	-	14
Mar-26 8.75	0.71	-	-	-	23.97	-0.53	-	5
Mar-26 9.00	0.86	-	-	-	23.71	-0.60	-	4
Mar-26 10.00	1.61	-	-	-	22.66	-0.84	-	4
Mar-26 10.50	2.05	-	-	-	22.14	-0.92	-	28
Jun-26 3.20	-	-	-	-	38.64	-	-	25
Jun-26 3.40	-	-	-	-	38.10	-	-	25
Jun-26 4.90	0.03	-	-	-	34.09	-0.03	-	27
Jun-26 5.50	0.06	-	-	-	32.49	-0.05	-	42,005
Jun-26 6.00	0.11	-	-	-	31.15	-0.09	-	20,000
Jun-26 7.00	0.27	-	-	-	28.47	-0.21	-	2
Sep-26 5.50	0.10	-	-	-	32.08	-0.07	-	60,800
Sep-26 7.75	0.58	-	-	-	26.41	-0.35	-	1
Dec-26 5.25	0.10	-	-	-	31.00	-0.07	-	75
Dec-27 3.50	0.04	-	-	-	31.67	-0.02	-	1
Dec-27 4.20	0.09	-	-	-	30.21	-0.05	-	1
Dec-27 5.50	0.26	-	-	-	27.49	-0.13	-	160
Dec-27 5.75	0.31	-	-	-	26.96	-0.16	-	1
Dec-27 6.00	0.36	-	-	-	26.44	-0.18	-	150
Dec-27 8.00	1.03	-	-	-	22.25	-0.44	-	150
Dec-27 8.25	1.14	-	-	-	21.73	-0.48	-	225
Dec-28 4.50	0.23	-	-	-	29.40	-0.10	-	15,000
Dec-28 8.75	1.81	-	-	-	23.40	-0.53	-	450
Dec-29 5.00	0.46	-	-	-	28.69	-0.16	-	16,000

	Previous Close	29.34		17/09/25
	CELLNEX Close	29.57		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	0.08	-	-	-	25.72	0.23	-	19
Sep-25 31.00	-	-	-	-	25.54	0.01	-	17
Sep-25 32.00	-	-	-	-	25.36	-	-	27
Sep-25 33.00	-	-	-	-	25.18	-	-	4
Sep-25 34.00	-	-	-	-	25.00	-	-	13
Sep-25 35.00	-	-	-	-	24.82	-	-	1
Sep-25 36.00	-	-	-	-	24.64	-	-	736
Sep-25 37.00	-	-	-	-	24.46	-	-	857
Sep-25 38.00	-	-	-	-	24.28	-	-	6
Sep-25 39.00	-	-	-	-	24.10	-	-	102
Sep-25 40.00	-	-	-	-	23.92	-	-	24
Oct-25 30.00	0.69	-	-	-	25.19	0.44	-	5
Oct-25 31.00	0.35	-	-	-	25.02	0.28	-	1
Oct-25 32.00	0.16	-	-	-	24.85	0.15	-	6
Oct-25 37.00	-	-	-	-	24.00	-	-	722
Nov-25 33.00	0.26	-	-	-	24.75	0.17	-	741
Nov-25 37.00	0.02	-	-	-	24.03	0.02	-	1
Dec-25 30.00	1.36	-	-	-	25.14	0.49	-	4
Dec-25 32.00	0.65	-	-	-	24.75	0.30	-	4
Dec-25 33.00	0.42	-	-	-	24.56	0.21	-	340
Dec-25 34.00	0.26	-	-	-	24.37	0.15	-	50
Dec-25 35.00	0.16	-	-	-	24.18	0.10	-	25
Dec-25 36.00	0.09	-	-	-	23.99	0.06	-	25
Dec-25 37.00	0.05	-	-	-	23.80	0.04	-	10
Dec-25 40.00	0.01	-	-	-	23.22	0.01	-	60
Dec-25 41.00	-	-	-	-	23.03	-	-	25
Dec-25 42.00	-	-	-	-	22.84	-	-	1,000
Dec-25 45.00	-	-	-	-	22.26	-	-	1,850
Dec-25 49.00	-	-	-	-	21.50	-	-	10
Mar-26 22.00	7.93	-	-	-	30.24	0.94	-	6
Mar-26 30.00	2.08	-	-	-	25.70	0.52	-	2
Mar-26 34.00	0.74	-	-	-	24.75	0.26	-	25
Mar-26 35.00	0.55	-	-	-	24.51	0.20	-	26
Mar-26 36.00	0.39	-	-	-	24.28	0.16	-	27
Mar-26 37.00	0.28	-	-	-	24.04	0.12	-	1
Mar-26 42.00	0.04	-	-	-	22.86	0.02	-	3
Jun-26 27.00	4.40	-	-	-	28.41	0.71	-	8
Jun-26 33.00	1.51	-	-	-	26.17	0.37	-	7
Jun-26 36.00	0.78	-	-	-	25.43	0.23	-	25
Jun-26 46.00	0.03	-	-	-	22.95	0.02	-	25
Sep-26 27.00	4.77	-	-	-	29.01	0.69	-	10
Sep-26 34.00	1.62	-	-	-	26.61	0.36	-	25
Sep-26 35.00	1.38	-	-	-	26.36	0.31	-	25
Sep-26 36.00	1.13	-	-	-	26.12	0.27	-	25
Sep-26 37.00	0.93	-	-	-	25.87	0.24	-	25
Sep-26 38.00	0.77	-	-	-	25.62	0.20	-	25
Sep-26 39.00	0.61	-	-	-	25.37	0.17	-	25
Sep-26 40.00	0.50	-	-	-	25.12	0.15	-	25
Dec-26 28.00	4.62	-	-	-	29.72	0.64	-	75
Dec-26 29.00	4.06	-	-	-	29.24	0.60	-	50
Dec-26 30.00	3.59	-	-	-	28.84	0.56	-	125
Dec-26 31.00	3.15	-	-	-	28.56	0.51	-	100
Dec-26 32.00	2.74	-	-	-	28.28	0.47	-	125
Dec-26 33.00	2.40	-	-	-	27.99	0.43	-	100
Dec-26 34.00	2.06	-	-	-	27.71	0.39	-	120
Dec-26 35.00	1.77	-	-	-	27.43	0.35	-	120
Dec-26 36.00	1.53	-	-	-	27.15	0.31	-	85
Dec-26 37.00	1.28	-	-	-	26.87	0.28	-	50
Dec-26 38.00	1.09	-	-	-	26.58	0.25	-	25
Dec-26 39.00	0.91	-	-	-	26.30	0.22	-	25
Dec-26 40.00	0.74	-	-	-	26.02	0.18	-	25
Dec-26 42.00	0.51	-	-	-	25.46	0.14	-	25
Dec-26 44.00	0.34	-	-	-	24.89	0.10	-	25
Dec-26 45.00	0.27	-	-	-	24.61	0.08	-	25
Dec-26 46.00	0.20	-	-	-	24.33	0.07	-	25
Mar-27 30.00	4.07	-	-	-	29.83	0.56	-	275
Mar-27 31.00	3.64	-	-	-	29.54	0.53	-	25
Jun-27 28.00	5.38	-	-	-	30.92	0.64	-	100
Jun-27 29.00	4.86	-	-	-	30.52	0.61	-	100
Jun-27 30.00	4.41	-	-	-	30.17	0.57	-	125
Jun-27 31.00	3.98	-	-	-	29.88	0.54	-	150
Jun-27 32.00	3.56	-	-	-	29.59	0.50	-	100
Jun-27 33.00	3.20	-	-	-	29.29	0.47	-	100
Jun-27 34.00	2.87	-	-	-	29.00	0.44	-	125
Jun-27 35.00	2.54	-	-	-	28.71	0.40	-	100
Jun-27 36.00	2.25	-	-	-	28.42	0.37	-	125
Jun-27 37.00	2.00	-	-	-	28.12	0.34	-	125
Jun-27 38.00	1.76	-	-	-	27.83	0.31	-	75
Jun-27 39.00	1.52	-	-	-	27.54	0.28	-	75
Jun-27 40.00	1.34	-	-	-	27.24	0.26	-	50
Jun-27 41.00	1.17	-	-	-	26.95	0.23	-	50
Jun-27 42.00	1.00	-	-	-	26.66	0.21	-	50
Jun-27 43.00	0.85	-	-	-	26.36	0.18	-	50
Jun-27 44.00	0.74	-	-	-	26.07	0.16	-	50
Jun-27 45.00	0.63	-	-	-	25.78	0.14	-	50
Jun-27 46.00	0.52	-	-	-	25.48	0.12	-	50
Jun-27 49.00	0.30	-	-	-	24.61	0.08	-	50
Jun-27 50.00	0.24	-	-	-	24.31	0.07	-	211
Dec-27 30.00	4.98	-	-	-	30.68	0.58	-	100
Dec-27 31.00	4.56	-	-	-	30.41	0.55	-	75
Dec-27 32.00	4.14	-	-	-	30.14	0.52	-	50
Dec-27 33.00	3.79	-	-	-	29.87	0.49	-	50
Dec-27 34.00	3.46	-	-	-	29.60	0.46	-	99
Dec-27 35.00	3.14	-	-	-	29.33	0.43	-	25
Dec-27 38.00	2.32	-	-	-	28.52	0.35	-	420
Dec-27 40.00	1.83	-	-	-	27.98	0.30	-	48
Dec-29 40.00	3.49	-	-	-	29.15	0.41	-	460

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	30.88	-	-	425
Sep-25 23.00	-	-	-	-	30.31	-	-	25
Sep-25 26.00	-	-	-	-	28.58	-	-	2
Sep-25 28.00	-	-	-	-	27.43	-	-	55
Sep-25 29.00	0.05	-	-	-	26.86	-0.16	-	67
Sep-25 30.00	0.51	-	-	-	26.45	-0.76	-	257
Sep-25 31.00	1.43	1.75	1.75	1.75	26.27	-1.00	1	20
Sep-25 32.00	2.43	-	-	-	26.09	-1.00	-	4
Sep-25 33.00	3.43	-	-	-	25.91	-1.00	-	8
Oct-25 26.00	0.05	-	-	-	28.37	-0.05	-	14
Oct-25 27.00	0.14	0.17	0.17	0.17	27.80	-0.11	9	27
Oct-25 28.00	0.32	-	-	-	27.22	-0.23	-	8
Oct-25 29.00	0.62	-	-	-	26.65	-0.38	-	26
Oct-25 30.00	1.11	1.25	1.25	1.25	26.25	-0.55	10	16
Oct-25 31.00	1.77	-	-	-	26.08	-0.72	-	2
Nov-25 29.00	1.06	-	-	-	27.14	-0.40	-	1
Nov-25 30.00	1.55	-	-	-	26.73	-0.52	-	4
Nov-25 31.00	2.16	2.07	2.07	2.07	26.55	-0.64	1	1
Dec-25 22.00	0.05	-	-	-	31.32	-0.02	-	610
Dec-25 23.00	0.09	-	-	-	30.73	-0.04	-	105
Dec-25 24.00	0.15	-	-	-	30.15	-0.07	-	5
Dec-25 25.00	0.26	-	-	-	29.56	-0.11	-	2,619
Dec-25 26.00	0.41	-	-	-	28.97	-0.17	-	75
Dec-25 27.00	0.63	-	-	-	28.39	-0.23	-	50
Dec-25 28.00	0.93	-	-	-	27.80	-0.32	-	76
Dec-25 29.00	1.31	-	-	-	27.21	-0.41	-	76
Dec-25 30.00	1.80	-	-	-	26.80	-0.51	-	5,567
Dec-25 31.00	2.39	-	-	-	26.61	-0.61	-	35
Dec-25 32.00	3.07	-	-	-	26.41	-0.70	-	10
Dec-25 33.00	3.83	-	-	-	26.22	-0.78	-	78
Dec-25 34.00	4.67	-	-	-	26.03	-0.84	-	14
Mar-26 22.00	0.21	-	-	-	30.59	-0.07	-	725
Mar-26 23.00	0.30	-	-	-	30.00	-0.09	-	175
Mar-26 24.00	0.44	-	-	-	29.42	-0.13	-	25
Mar-26 27.00	1.11	-	-	-	27.66	-0.28	-	30
Mar-26 28.00	1.43	-	-	-	27.07	-0.34	-	65
Mar-26 29.00	1.84	-	-	-	26.48	-0.41	-	60
Mar-26 30.00	2.32	-	-	-	26.05	-0.48	-	40
Mar-26 31.00	2.88	-	-	-	25.81	-0.56	-	81
Mar-26 35.00	5.80	-	-	-	24.86	-0.81	-	1
Mar-26 36.00	6.65	-	-	-	24.63	-0.86	-	10
Jun-26 23.00	0.56	-	-	-	29.19	-0.13	-	135
Jun-26 24.00	0.74	-	-	-	28.65	-0.17	-	300
Jun-26 27.00	1.54	-	-	-	27.03	-0.31	-	27
Jun-26 30.00	2.83	-	-	-	25.53	-0.48	-	1
Jun-26 31.00	3.37	-	-	-	25.29	-0.54	-	82
Jun-26 32.00	4.01	-	-	-	25.04	-0.60	-	155
Jun-26 33.00	4.66	-	-	-	24.79	-0.66	-	1
Jun-26 34.00	5.40	-	-	-	24.54	-0.71	-	15
Jun-26 35.00	6.14	-	-	-	24.29	-0.76	-	1
Jun-26 36.00	6.96	-	-	-	24.05	-0.80	-	11
Sep-26 24.00	0.98	-	-	-	28.36	-0.19	-	225
Sep-26 27.00	1.83	-	-	-	26.83	-0.32	-	26
Sep-26 28.00	2.24	-	-	-	26.33	-0.37	-	25
Sep-26 29.00	2.65	-	-	-	25.82	-0.42	-	25
Dec-26 18.00	0.27	-	-	-	31.03	-0.05	-	2,000
Dec-26 23.00	1.02	-	-	-	28.60	-0.18	-	125
Dec-26 24.00	1.25	-	-	-	28.12	-0.21	-	475
Dec-26 25.00	1.55	-	-	-	27.64	-0.25	-	50
Dec-26 26.00	1.85	-	-	-	27.15	-0.29	-	75
Dec-26 27.00	2.21	-	-	-	26.67	-0.33	-	25
Dec-26 33.00	5.33	-	-	-	24.45	-0.61	-	25
Dec-26 34.00	6.00	-	-	-	24.17	-0.65	-	50
Dec-26 36.00	7.46	-	-	-	23.61	-0.74	-	25
Dec-26 38.00	9.06	-	-	-	23.04	-0.81	-	25
Dec-26 39.00	9.90	-	-	-	22.76	-0.84	-	50
Dec-26 40.00	10.76	-	-	-	22.48	-0.86	-	50
Mar-27 36.00	7.67	-	-	-	23.66	-0.71	-	25
Mar-27 37.00	8.42	-	-	-	23.36	-0.75	-	25
Mar-27 38.00	9.23	-	-	-	23.07	-0.78	-	25
Jun-27 24.00	1.71	-	-	-	27.71	-0.23	-	50
Jun-27 30.00	4.14	-	-	-	25.38	-0.46	-	25
Jun-27 31.00	4.66	-	-	-	25.09	-0.50	-	75
Jun-27 32.00	5.26	-	-	-	24.80	-0.54	-	50
Jun-27 33.00	5.88	-	-	-	24.50	-0.58	-	50
Jun-27 34.00	6.50	-	-	-	24.21	-0.62	-	100
Jun-27 35.00	7.20	-	-	-	23.92	-0.65	-	100
Jun-27 36.00	7.91	-	-	-	23.63	-0.69	-	125
Jun-27 37.00	8.62	-	-	-	23.33	-0.73	-	100
Jun-27 38.00	9.42	-	-	-	23.04	-0.76	-	100
Jun-27 39.00	10.21	-	-	-	22.75	-0.79	-	75
Jun-27 40.00	11.01	-	-	-	22.45	-0.82	-	100
Jun-27 41.00	11.87	-	-	-	22.16	-0.84	-	2
Sep-27 36.00	8.08	-	-	-	23.53	-0.67	-	25
Sep-27 37.00	8.80	-	-	-	23.23	-0.71	-	25
Dec-27 30.00	4.69	-	-	-	25.61	-0.45	-	75
Dec-27 31.00	5.20	-	-	-	25.34	-0.48	-	50
Dec-27 32.00	5.80	-	-	-	25.07	-0.52	-	25
Dec-27 33.00	6.41	-	-	-	24.80	-0.55	-	25
Dec-27 34.00	7.03	-	-	-	24.53	-0.59	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	-	-	-	-	25.18	-	-	10
Nov-25 34.00	0.14	-	-	-	24.57	0.10	-	192
Dec-25 31.00	0.95	-	-	-	24.95	0.39	-	25
Dec-25 33.00	0.43	-	-	-	24.56	0.21	-	25
Dec-25 34.00	0.27	-	-	-	24.37	0.15	-	901
Dec-25 35.00	0.16	-	-	-	24.18	0.10	-	25
Mar-26 34.00	0.74	-	-	-	24.75	0.25	-	25
Mar-26 35.00	0.55	-	-	-	24.51	0.20	-	25
Mar-26 36.00	0.40	-	-	-	24.28	0.16	-	25
Jun-26 33.00	1.44	-	-	-	26.17	0.35	-	25
Jun-26 34.00	1.17	-	-	-	25.92	0.30	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	1.43	-	-	-	26.27	-0.99	-	8
Sep-25 32.00	2.43	-	-	-	26.09	-1.00	-	8
Mar-26 30.00	2.29	-	-	-	26.05	-0.47	-	46

	Previous Close	26.45		17/09/25
	CIE AUTOMOTIVE Close	26.60		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.60	-	-	-	17.37	1.00	-	1
Dec-25 19.00	7.70	-	-	-	28.38	0.99	-	24
Mar-26 29.00	0.38	-	-	-	16.18	0.23	-	10
Sep-26 28.00	1.19	-	-	-	17.94	0.41	-	1
Sep-26 29.00	0.87	-	-	-	17.69	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	20.31	-	-	10
Sep-25 22.00	-	-	-	-	18.38	-	-	2
Sep-25 23.00	-	-	-	-	17.41	-	-	3
Sep-25 25.00	-	-	-	-	15.48	-	-	1
Jun-26 25.00	0.90	-	-	-	17.17	-0.33	-	10

	Previous Close	5.56		17/09/25
	COLONIAL Close	5.57		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.08	-	-	-	22.57	0.76	-	1
Sep-25 6.00	-	-	-	-	19.26	-	-	100
Sep-25 6.25	-	-	-	-	17.39	-	-	10
Sep-25 6.50	-	-	-	-	15.52	-	-	5
Dec-25 4.90	0.74	-	-	-	24.39	0.87	-	143
Dec-25 5.50	0.32	-	-	-	23.88	0.58	-	1
Dec-25 6.25	0.06	-	-	-	22.85	0.18	-	28
Dec-25 6.50	0.03	-	-	-	22.49	0.10	-	90
Jun-26 5.00	0.76	-	-	-	21.08	0.79	-	57

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	-	-	-	-	20.42	-	-	2
Sep-25 5.50	0.01	-	-	-	20.22	-0.21	-	10
Sep-25 5.75	0.19	-	-	-	18.78	-0.99	-	13
Sep-25 6.25	0.69	-	-	-	15.04	-1.00	-	5
Oct-25 5.50	0.12	-	-	-	23.62	-0.41	-	2
Oct-25 5.75	0.26	-	-	-	23.19	-0.67	-	2
Nov-25 6.00	0.50	-	-	-	23.92	-0.75	-	2
Dec-25 5.00	0.05	-	-	-	22.87	-0.15	-	20
Dec-25 5.25	0.11	-	-	-	22.66	-0.27	-	22
Dec-25 5.50	0.21	-	-	-	22.45	-0.42	-	20
Dec-25 5.75	0.34	-	-	-	22.13	-0.58	-	2
Mar-26 5.00	0.07	-	-	-	18.13	-0.17	-	30
Jun-26 4.90	0.12	0.15	0.15	0.15	16.17	-0.25	1	1
Jun-26 5.50	0.38	-	-	-	15.70	-0.56	-	2
Jun-26 5.75	0.54	-	-	-	15.23	-0.69	-	2

	Previous Close	18.10		17/09/25
	EBRO FOODS Close	17.98		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.98	-	-	-	14.61	1.00	-	2
Sep-25 20.00	-	-	-	-	12.56	-	-	1
Dec-25 17.00	1.03	-	-	-	13.37	0.86	-	5
Dec-25 18.00	0.38	-	-	-	12.55	0.46	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.73	-	-	5
Sep-25 15.50	-	-	-	-	14.73	-	-	1
Sep-25 16.50	-	-	-	-	13.73	-	-	3
Sep-25 17.00	-	-	-	-	13.23	-	-	6
Oct-25 17.00	0.03	-	-	-	11.82	-0.09	-	5
Oct-25 18.00	0.36	0.30	0.30	0.30	10.93	-0.66	1	1
Nov-25 17.00	0.08	-	-	-	11.76	-0.17	-	1
Dec-25 14.50	-	-	-	-	14.34	-	-	7
Dec-25 15.00	-	-	-	-	13.93	-0.01	-	1
Dec-25 15.50	0.01	-	-	-	13.51	-0.02	-	1
Dec-25 16.50	0.06	-	-	-	12.67	-0.11	-	2
Dec-25 17.00	0.14	-	-	-	12.26	-0.21	-	1
Dec-25 17.50	0.28	-	-	-	11.84	-0.37	-	3
Jun-26 16.00	0.18	-	-	-	12.77	-0.16	-	1

	Previous Close	13.18		17/09/25
	ENAGAS Close	13.11		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.50	-	-	-	-	16.94	0.01	-	25
Sep-25 14.00	-	-	-	-	16.43	-	-	92
Sep-25 14.50	-	-	-	-	15.92	-	-	3
Sep-25 15.00	-	-	-	-	15.41	-	-	12
Oct-25 13.00	0.34	-	-	-	18.08	0.58	-	5
Oct-25 13.50	0.12	-	-	-	17.30	0.29	-	26
Oct-25 14.00	0.03	-	-	-	16.76	0.09	-	1
Nov-25 13.00	0.48	-	-	-	17.98	0.57	-	1
Nov-25 13.50	0.24	-	-	-	17.21	0.37	-	7
Dec-25 10.00	3.16	-	-	-	27.42	0.99	-	5
Dec-25 11.00	2.19	-	-	-	24.14	0.95	-	4
Dec-25 12.00	1.27	-	-	-	20.86	0.84	-	2
Dec-25 12.50	0.86	-	-	-	19.22	0.73	-	4
Dec-25 13.00	0.52	-	-	-	17.57	0.58	-	45
Dec-25 13.50	0.27	-	-	-	16.79	0.39	-	305
Dec-25 14.00	0.12	-	-	-	16.23	0.22	-	1,536
Dec-25 14.50	0.04	-	-	-	15.67	0.10	-	100
Dec-25 15.00	0.01	-	-	-	15.11	0.03	-	45
Dec-25 15.50	-	-	-	-	14.55	0.01	-	8
Dec-25 16.00	-	-	-	-	13.99	-	-	5
Dec-25 16.50	-	-	-	-	13.43	-	-	5
Mar-26 10.00	3.15	-	-	-	21.68	0.99	-	2
Mar-26 11.50	1.71	-	-	-	18.70	0.91	-	1
Mar-26 12.50	0.87	-	-	-	16.72	0.71	-	6
Mar-26 13.50	0.32	-	-	-	15.30	0.38	-	2
Mar-26 14.00	0.18	-	-	-	15.02	0.24	-	458
Mar-26 14.50	0.09	-	-	-	14.74	0.14	-	211
Mar-26 15.00	0.04	-	-	-	14.46	0.07	-	5
Mar-26 15.50	0.02	-	-	-	14.18	0.03	-	387
Jun-26 10.50	2.67	-	-	-	19.80	0.97	-	1
Jun-26 12.00	1.35	-	-	-	17.78	0.77	-	1
Jun-26 13.00	0.70	-	-	-	16.43	0.53	-	10
Jun-26 14.00	0.32	-	-	-	15.95	0.30	-	11
Jun-26 15.50	0.07	-	-	-	15.38	0.09	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	28.81	-	-	3
Sep-25 10.00	-	-	-	-	27.98	-	-	1
Sep-25 10.50	-	-	-	-	26.30	-	-	11
Sep-25 11.00	-	-	-	-	24.62	-	-	136
Sep-25 11.50	-	-	-	-	22.94	-	-	281
Sep-25 12.00	-	-	-	-	21.26	-	-	31
Sep-25 12.50	-	-	-	-	19.58	-	-	66
Sep-25 13.00	0.03	-	-	-	17.90	-0.27	-	177
Sep-25 13.50	0.40	0.39	0.39	0.39	17.15	-0.99	46	26
Oct-25 12.50	0.04	-	-	-	15.48	-0.13	-	1
Oct-25 13.00	0.15	0.18	0.18	0.18	13.79	-0.40	4	22
Oct-25 13.50	0.44	-	-	-	13.01	-0.78	-	26
Oct-25 14.00	0.90	-	-	-	12.47	-0.99	-	7
Nov-25 12.00	0.04	-	-	-	16.62	-0.09	-	10
Nov-25 13.00	0.23	-	-	-	13.24	-0.41	-	1
Nov-25 13.50	0.50	-	-	-	12.47	-0.70	-	11
Dec-25 10.00	-	-	-	-	21.33	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	19.69	-0.02	-	30
Dec-25 11.00	0.02	-	-	-	18.05	-0.05	-	68
Dec-25 11.50	0.05	-	-	-	16.41	-0.10	-	161
Dec-25 12.00	0.11	-	-	-	14.77	-0.19	-	550
Dec-25 12.50	0.22	-	-	-	13.13	-0.36	-	162
Dec-25 13.00	0.43	-	-	-	11.48	-0.61	-	149
Dec-25 13.50	0.79	0.75	0.75	0.75	10.70	-0.84	2	24
Dec-25 14.00	1.24	-	-	-	10.14	-0.96	-	1,518
Dec-25 14.50	1.73	-	-	-	9.58	-1.00	-	172
Dec-25 15.00	2.22	-	-	-	9.02	-1.00	-	1
Dec-25 15.50	2.72	-	-	-	8.46	-1.00	-	1
Dec-25 16.50	3.72	-	-	-	7.34	-1.00	-	150
Mar-26 11.00	0.09	-	-	-	18.18	-0.11	-	4
Mar-26 11.50	0.15	-	-	-	17.18	-0.17	-	10
Mar-26 12.00	0.25	-	-	-	16.19	-0.27	-	9
Mar-26 12.50	0.40	-	-	-	15.20	-0.39	-	6
Mar-26 13.00	0.62	-	-	-	14.21	-0.55	-	197
Mar-26 13.50	0.93	-	-	-	13.78	-0.70	-	374
Mar-26 14.00	1.32	-	-	-	13.50	-0.83	-	178
Mar-26 14.50	1.76	-	-	-	13.22	-0.92	-	2
Mar-26 19.00	6.21	-	-	-	10.70	-1.00	-	5
Jun-26 10.50	0.09	-	-	-	18.41	-0.09	-	1
Jun-26 11.00	0.15	-	-	-	17.74	-0.14	-	2
Jun-26 11.50	0.23	-	-	-	17.06	-0.20	-	1
Jun-26 12.00	0.36	-	-	-	16.39	-0.29	-	8
Jun-26 12.50	0.52	-	-	-	15.72	-0.40	-	40
Jun-26 13.00	0.75	-	-	-	15.04	-0.52	-	310
Jun-26 13.50	1.05	-	-	-	14.75	-0.65	-	405
Jun-26 14.00	1.41	-	-	-	14.56	-0.76	-	3
Sep-26 10.00	0.11	-	-	-	17.81	-0.10	-	2
Sep-26 12.00	0.61	-	-	-	15.77	-0.41	-	1
Sep-26 12.50	0.84	-	-	-	15.27	-0.51	-	1
Sep-26 13.00	1.12	-	-	-	14.76	-0.62	-	193
Dec-26 14.00	2.13	-	-	-	14.34	-0.81	-	3
Mar-27 14.00	2.17	-	-	-	14.29	-0.79	-	175
Dec-27 11.00	0.83	-	-	-	14.74	-0.42	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.11	-	-	-	21.05	1.00	-	50
Sep-25 13.00	0.13	-	-	-	17.69	0.73	-	15
Sep-25 14.00	-	-	-	-	16.43	-	-	5
Oct-25 13.50	0.12	-	-	-	17.30	0.30	-	1
Oct-25 14.00	0.03	-	-	-	16.76	0.10	-	1
Oct-25 14.50	-	-	-	-	16.23	0.02	-	1
Dec-25 12.50	0.64	-	-	-	19.22	0.60	-	50
Dec-25 13.00	0.35	-	-	-	17.57	0.44	-	52
Dec-25 13.50	0.17	-	-	-	16.79	0.27	-	10
Mar-26 13.00	0.49	-	-	-	15.73	0.47	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	24.62	-	-	3
Sep-25 11.50	-	-	-	-	22.94	-	-	10
Sep-25 13.00	0.03	-	-	-	17.90	-0.27	-	1
Sep-25 14.00	0.89	-	-	-	16.64	-1.00	-	10
Nov-25 14.00	0.88	0.83	0.83	0.83	11.95	-0.88	10	10
Dec-25 10.50	0.01	-	-	-	19.69	-0.02	-	40
Dec-25 11.00	0.02	-	-	-	18.05	-0.05	-	5
Dec-25 13.50	0.78	-	-	-	10.70	-0.84	-	2
Dec-25 14.50	1.72	-	-	-	9.58	-0.99	-	100
Mar-26 12.50	0.39	-	-	-	15.20	-0.38	-	25
Mar-26 13.00	0.61	-	-	-	14.21	-0.53	-	5
Jun-26 12.50	0.51	-	-	-	15.72	-0.38	-	25
Jun-26 14.50	1.74	-	-	-	14.37	-0.80	-	8

	Previous Close	2.82		17/09/25
	ENCE Close	2.84		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.04	-	-	-	22.10	0.79	-	4
Dec-25 2.80	0.13	-	-	-	22.01	0.57	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.01	-	-	-	20.99	-0.20	-	1
Oct-25 2.70	0.02	-	-	-	20.99	-0.19	-	11
Dec-25 2.80	0.11	-	-	-	20.85	-0.47	-	5

	Previous Close	26.50		17/09/25
	ENDESA Close	26.17		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.17	-	-	-	22.29	1.00	-	3
Sep-25 25.00	1.17	-	-	-	18.32	1.00	-	11
Sep-25 26.00	0.24	-	-	-	17.00	0.70	-	16
Sep-25 27.00	-	-	-	-	15.89	-	-	23
Sep-25 28.00	-	-	-	-	14.84	-	-	6
Sep-25 29.00	-	-	-	-	13.78	-	-	4
Oct-25 25.00	1.38	-	-	-	19.76	0.81	-	2
Oct-25 26.00	0.67	-	-	-	18.43	0.57	-	3
Oct-25 27.00	0.23	-	-	-	17.29	0.28	-	4
Dec-25 19.00	7.27	-	-	-	27.04	0.99	-	2
Dec-25 25.00	1.81	-	-	-	19.86	0.71	-	3
Dec-25 26.00	1.14	-	-	-	18.66	0.57	-	5
Dec-25 27.00	0.65	-	-	-	17.87	0.40	-	12
Dec-25 28.00	0.33	-	-	-	17.15	0.25	-	13
Dec-25 29.00	0.14	-	-	-	16.44	0.13	-	3
Mar-26 26.00	1.38	-	-	-	18.50	0.55	-	100
Mar-26 27.00	0.91	-	-	-	17.97	0.42	-	1
Mar-26 29.00	0.33	-	-	-	17.08	0.20	-	10
Mar-26 30.00	0.17	-	-	-	16.63	0.12	-	1
Jun-26 23.00	3.75	-	-	-	21.70	0.80	-	67
Jun-26 25.00	2.31	-	-	-	19.76	0.64	-	3
Jun-26 26.00	1.71	-	-	-	18.79	0.54	-	20
Jun-26 27.00	1.24	-	-	-	18.34	0.44	-	10
Jun-26 28.00	0.87	-	-	-	18.00	0.35	-	1
Jun-26 29.00	0.60	-	-	-	17.66	0.27	-	4
Jun-26 30.00	0.39	-	-	-	17.31	0.19	-	1
Jun-26 32.00	0.14	-	-	-	16.63	0.09	-	1
Sep-26 24.00	3.08	-	-	-	21.31	0.71	-	1
Sep-26 27.00	1.35	-	-	-	18.95	0.45	-	80
Dec-26 24.00	3.31	-	-	-	21.99	0.69	-	4
Dec-26 25.00	2.65	-	-	-	21.06	0.61	-	5
Jun-27 25.00	2.95	-	-	-	21.72	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	33.06	-	-	11
Sep-25 15.00	-	-	-	-	31.74	-	-	2
Sep-25 17.00	-	-	-	-	29.09	-	-	15
Sep-25 18.00	-	-	-	-	27.76	-	-	141
Sep-25 18.50	-	-	-	-	27.10	-	-	15
Sep-25 19.00	-	-	-	-	26.44	-	-	15
Sep-25 19.50	-	-	-	-	25.78	-	-	142
Sep-25 20.00	-	-	-	-	25.11	-	-	45
Sep-25 21.00	-	-	-	-	23.79	-	-	10
Sep-25 23.00	-	-	-	-	21.14	-	-	6
Sep-25 24.00	-	-	-	-	19.81	-	-	5
Sep-25 25.00	-	-	-	-	18.49	-	-	13
Sep-25 26.00	0.06	0.15	0.15	0.15	17.17	-0.30	2	12
Oct-25 24.00	0.05	-	-	-	20.83	-0.07	-	1
Oct-25 25.00	0.16	-	-	-	19.49	-0.19	-	1
Oct-25 26.00	0.45	-	-	-	18.16	-0.43	-	1
Oct-25 27.00	1.01	-	-	-	17.02	-0.73	-	1
Dec-25 16.00	-	-	-	-	30.44	-	-	2
Dec-25 18.00	-	-	-	-	28.04	-	-	1
Dec-25 20.00	0.02	-	-	-	25.65	-0.01	-	60
Dec-25 21.00	0.04	-	-	-	24.45	-0.03	-	10
Dec-25 22.00	0.08	-	-	-	23.25	-0.06	-	1
Dec-25 24.00	0.29	-	-	-	20.86	-0.18	-	211
Dec-25 25.00	0.51	-	-	-	19.66	-0.29	-	5
Mar-26 16.00	0.01	-	-	-	27.36	-	-	1
Mar-26 16.50	0.01	-	-	-	26.89	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	26.43	-0.01	-	148
Mar-26 18.00	0.03	-	-	-	25.50	-0.02	-	1
Mar-26 20.00	0.10	-	-	-	23.64	-0.05	-	1
Mar-26 24.00	0.67	-	-	-	19.92	-0.28	-	24
Mar-26 25.00	0.98	-	-	-	18.99	-0.38	-	5
Mar-26 27.00	1.96	-	-	-	17.53	-0.62	-	1
Mar-26 28.00	2.64	-	-	-	17.08	-0.73	-	10
Jun-26 23.00	0.63	-	-	-	20.40	-0.22	-	4
Jun-26 24.00	0.88	-	-	-	19.43	-0.29	-	4
Dec-26 19.00	0.37	-	-	-	23.16	-0.11	-	15
Dec-26 26.00	2.22	-	-	-	16.65	-0.53	-	18
Jun-27 15.50	0.18	-	-	-	24.48	-0.05	-	5
Dec-27 25.00	2.54	-	-	-	15.75	-0.50	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.17	-	-	-	28.92	1.00	-	20
Sep-25 28.00	-	-	-	-	14.84	-	-	5
Dec-25 23.00	3.45	-	-	-	22.26	0.89	-	20
Dec-25 29.00	0.14	-	-	-	16.44	0.13	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	21.14	-	-	10
Sep-25 26.00	0.06	-	-	-	17.17	-0.30	-	20
Dec-25 26.00	0.83	-	-	-	18.46	-0.43	-	20
Jun-26 22.00	0.44	-	-	-	21.37	-0.16	-	1

	Previous Close	11.10		17/09/25
	FCC Close	11.08		17/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	23.65	-	-	4
Sep-25 11.50	0.42	-	-	-	21.15	-0.99	-	2
Oct-25 10.50	0.11	-	-	-	26.08	-0.22	-	4
Nov-25 10.00	0.11	0.12	0.12	0.12	26.40	-0.16	1	1
Dec-25 10.00	0.16	-	-	-	25.81	-0.19	-	2
Dec-25 11.00	0.48	-	-	-	24.15	-0.44	-	3
Mar-27 9.50	0.79	-	-	-	27.03	-0.30	-	257
Mar-27 10.00	1.02	-	-	-	26.89	-0.36	-	250
Mar-27 10.50	1.26	-	-	-	26.76	-0.42	-	482
Mar-27 11.00	1.54	-	-	-	26.62	-0.48	-	224
Jun-27 12.00	2.25	-	-	-	26.39	-0.57	-	417

	Previous Close	14.46		17/09/25
	FCC INM Close	14.63		17/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	30.07	-0.02	-	11
Mar-26 12.50	0.37	-	-	-	30.24	-0.19	-	205

	Previous Close	48.19		17/09/25
	FERROVIAL Close	48.72		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	13.72	-	-	-	26.70	1.00	-	25
Sep-25 38.00	10.72	-	-	-	25.00	1.00	-	25
Sep-25 39.00	9.72	-	-	-	24.43	1.00	-	25
Sep-25 40.00	8.72	-	-	-	23.86	1.00	-	25
Sep-25 44.00	4.72	-	-	-	21.59	1.00	-	1,500
Sep-25 45.00	3.72	-	-	-	21.02	1.00	-	250
Sep-25 46.00	2.73	-	-	-	20.45	1.00	-	1
Sep-25 47.00	1.73	-	-	-	19.89	0.99	-	10
Sep-25 48.00	0.78	-	-	-	19.32	0.85	-	2,024
Sep-25 49.00	0.16	-	-	-	18.89	0.35	-	1
Sep-25 52.00	-	-	-	-	18.62	-	-	2
Oct-25 46.00	3.02	-	-	-	20.05	0.85	-	1
Oct-25 49.00	0.95	-	-	-	18.50	0.48	-	1
Nov-25 52.00	0.41	-	-	-	18.43	0.21	-	1
Dec-25 45.00	4.34	-	-	-	21.10	0.80	-	10
Dec-25 48.00	2.23	-	-	-	19.52	0.58	-	7
Mar-26 41.00	8.20	-	-	-	22.02	0.89	-	1
Mar-26 44.00	5.73	-	-	-	20.83	0.78	-	1
Mar-26 45.00	4.99	-	-	-	20.44	0.73	-	25
Mar-26 47.00	3.64	-	-	-	19.64	0.63	-	2,500
Jun-26 45.00	5.62	-	-	-	20.85	0.71	-	1
Jun-26 52.00	1.98	-	-	-	19.10	0.39	-	3,000
Dec-26 52.00	3.05	-	-	-	20.03	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	27.99	-	-	2
Sep-25 35.00	-	-	-	-	27.42	-	-	25
Sep-25 39.00	-	-	-	-	25.15	-	-	25
Sep-25 40.00	-	-	-	-	24.58	-	-	250
Sep-25 42.00	-	-	-	-	23.45	-	-	2
Sep-25 43.00	-	-	-	-	22.88	-	-	10
Sep-25 44.00	-	-	-	-	22.31	-	-	1
Sep-25 45.00	-	-	-	-	21.74	-	-	3
Oct-25 41.00	-	-	-	-	22.51	-	-	3
Oct-25 49.00	1.14	-	-	-	18.16	-0.52	-	15
Oct-25 50.00	1.75	-	-	-	18.08	-0.68	-	1
Dec-25 29.00	-	-	-	-	28.93	-	-	25
Dec-25 31.00	-	-	-	-	27.88	-	-	25
Dec-25 32.00	-	-	-	-	27.35	-	-	25
Dec-25 33.00	-	-	-	-	26.82	-	-	25
Dec-25 34.00	0.01	-	-	-	26.29	-	-	25
Dec-25 35.00	0.01	-	-	-	25.77	-	-	25
Dec-25 36.00	0.02	-	-	-	25.24	-0.01	-	26
Dec-25 37.00	0.03	-	-	-	24.71	-0.01	-	75
Dec-25 38.00	0.04	-	-	-	24.19	-0.02	-	25
Dec-25 39.00	0.07	-	-	-	23.66	-0.03	-	30
Dec-25 40.00	0.11	-	-	-	23.13	-0.04	-	1
Dec-25 42.00	0.24	-	-	-	22.08	-0.09	-	1
Dec-25 45.00	0.67	-	-	-	20.50	-0.22	-	25
Dec-25 47.00	1.20	-	-	-	19.45	-0.36	-	2
Dec-25 50.00	2.68	-	-	-	18.44	-0.61	-	5
Dec-25 52.00	4.10	-	-	-	18.29	-0.77	-	2
Mar-26 30.00	0.01	-	-	-	25.85	-	-	25
Mar-26 31.00	0.01	-	-	-	25.45	-	-	25
Mar-26 32.00	0.02	-	-	-	25.05	-0.01	-	25
Mar-26 33.00	0.03	-	-	-	24.66	-0.01	-	25
Mar-26 35.00	0.07	-	-	-	23.86	-0.02	-	1,500
Mar-26 36.00	0.09	-	-	-	23.47	-0.03	-	73
Mar-26 38.00	0.18	-	-	-	22.67	-0.05	-	2
Mar-26 39.00	0.25	-	-	-	22.28	-0.07	-	25
Mar-26 43.00	0.74	-	-	-	20.69	-0.18	-	5
Mar-26 47.00	1.83	-	-	-	19.10	-0.37	-	1,500
Mar-27 45.00	2.87	-	-	-	20.11	-0.33	-	25
Dec-27 35.00	1.06	-	-	-	22.22	-0.12	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	9.59	-	-	-	24.26	0.96	-	25
Dec-25 43.00	5.89	-	-	-	22.15	0.87	-	25
Dec-25 45.00	4.24	-	-	-	21.10	0.77	-	25
Mar-26 40.00	9.07	-	-	-	22.42	0.90	-	25
Mar-26 45.00	4.99	-	-	-	20.44	0.73	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	-	-	-	-	21.74	-	-	20
Dec-25 46.00	0.90	-	-	-	19.97	-0.28	-	25

	Previous Close	24.66		17/09/25
	FLUIDRA Close	24.38		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.01	-	-	-	20.62	0.05	-	5
Dec-25 23.00	1.89	-	-	-	22.06	0.74	-	5
Mar-26 26.00	0.85	-	-	-	21.65	0.36	-	18
Mar-26 27.00	0.59	-	-	-	21.61	0.27	-	20
Mar-26 28.00	0.39	-	-	-	21.57	0.20	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.43	-	-	25

	Previous Close	12.13		17/09/25
	GRIFOLS Close	12.05		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.30	-	-	-	43.79	1.00	-	8
Sep-25 10.50	1.55	-	-	-	34.51	1.00	-	52
Sep-25 12.00	0.13	-	-	-	29.45	0.58	-	10
Sep-25 12.50	-	-	-	-	28.63	0.04	-	19
Sep-25 13.00	-	-	-	-	27.91	-	-	41
Sep-25 14.00	-	-	-	-	26.48	-	-	50
Oct-25 12.00	0.44	-	-	-	29.22	0.54	-	2
Oct-25 12.50	0.22	-	-	-	28.39	0.35	-	6
Oct-25 13.00	0.10	-	-	-	27.66	0.19	-	22
Oct-25 13.50	0.03	-	-	-	26.92	0.08	-	2
Oct-25 14.50	-	-	-	-	25.46	0.01	-	1
Oct-25 15.00	-	-	-	-	24.72	-	-	7
Nov-25 12.00	0.67	-	-	-	30.73	0.55	-	5
Nov-25 12.50	0.44	0.45	0.45	0.45	29.91	0.42	5	5
Nov-25 13.50	0.15	0.16	0.16	0.16	28.47	0.20	2	2
Dec-25 8.00	4.12	-	-	-	46.15	0.97	-	4
Dec-25 8.50	3.65	-	-	-	44.47	0.95	-	25
Dec-25 8.75	3.41	-	-	-	43.64	0.94	-	5
Dec-25 9.00	3.18	-	-	-	42.80	0.93	-	27
Dec-25 9.25	2.96	-	-	-	41.96	0.91	-	25
Dec-25 9.50	2.73	-	-	-	41.13	0.90	-	25
Dec-25 9.75	2.51	-	-	-	40.29	0.88	-	1
Dec-25 10.00	2.30	-	-	-	39.45	0.85	-	105
Dec-25 11.00	1.51	1.45	1.45	1.45	36.10	0.73	2	84
Dec-25 11.50	1.16	-	-	-	34.43	0.65	-	32
Dec-25 12.00	0.85	-	-	-	32.76	0.55	-	67
Dec-25 12.50	0.62	-	-	-	31.98	0.45	-	28
Dec-25 13.00	0.43	-	-	-	31.30	0.36	-	6
Dec-25 13.50	0.29	-	-	-	30.62	0.27	-	57
Dec-25 14.00	0.18	-	-	-	29.95	0.19	-	50
Dec-25 14.50	0.11	-	-	-	29.27	0.13	-	1
Dec-25 15.00	0.06	-	-	-	28.59	0.08	-	15
Dec-25 16.50	0.01	-	-	-	26.56	0.01	-	3
Dec-25 17.50	-	-	-	-	25.20	-	-	5
Dec-25 20.00	-	-	-	-	21.81	-	-	2
Mar-26 8.00	4.22	-	-	-	41.09	0.94	-	36
Mar-26 8.50	3.78	-	-	-	39.86	0.92	-	27
Mar-26 8.75	3.55	-	-	-	39.24	0.91	-	25
Mar-26 9.50	2.91	-	-	-	37.40	0.86	-	3
Mar-26 10.50	2.13	-	-	-	34.94	0.76	-	4
Mar-26 11.00	1.78	-	-	-	33.71	0.71	-	3
Mar-26 11.50	1.45	-	-	-	32.47	0.64	-	75
Mar-26 12.00	1.15	-	-	-	31.24	0.57	-	100
Mar-26 12.50	0.91	-	-	-	30.66	0.49	-	100
Mar-26 13.00	0.71	-	-	-	30.15	0.42	-	88
Mar-26 13.50	0.54	-	-	-	29.64	0.35	-	1
Mar-26 14.00	0.40	-	-	-	29.12	0.28	-	29
Mar-26 15.00	0.21	-	-	-	28.10	0.17	-	85
Jun-26 9.50	3.08	-	-	-	36.73	0.83	-	3
Jun-26 9.75	2.88	-	-	-	36.22	0.81	-	2
Jun-26 10.00	2.69	-	-	-	35.71	0.79	-	2
Jun-26 10.50	2.33	-	-	-	34.68	0.75	-	7
Jun-26 12.50	1.16	-	-	-	31.17	0.52	-	1
Jun-26 13.00	0.95	-	-	-	30.80	0.46	-	5
Jun-26 14.50	0.50	-	-	-	29.68	0.29	-	25
Jun-26 15.00	0.39	-	-	-	29.31	0.24	-	25
Sep-26 12.50	1.37	-	-	-	32.99	0.53	-	25
Dec-26 6.00	6.20	-	-	-	44.13	0.97	-	10
Dec-26 11.50	2.07	-	-	-	34.85	0.63	-	20
Dec-26 13.50	1.23	-	-	-	33.36	0.45	-	25
Dec-26 14.00	1.07	-	-	-	33.16	0.41	-	25
Dec-26 14.50	0.92	-	-	-	32.97	0.37	-	25
Dec-26 15.00	0.81	-	-	-	32.78	0.34	-	25
Dec-26 17.00	0.44	-	-	-	32.00	0.22	-	25
Dec-26 17.50	0.37	-	-	-	31.81	0.19	-	25
Mar-27 9.25	3.63	-	-	-	38.46	0.80	-	10
Dec-27 8.75	4.21	-	-	-	38.98	0.81	-	15
Dec-28 15.50	1.51	-	-	-	31.84	0.43	-	3
Dec-28 16.50	1.31	-	-	-	31.65	0.39	-	2
Dec-28 17.50	1.12	-	-	-	31.45	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	-	-	-	-	48.60	-	-	204
Sep-25 6.25	-	-	-	-	47.75	-	-	162
Sep-25 6.50	-	-	-	-	46.91	-	-	5
Sep-25 6.75	-	-	-	-	46.07	-	-	5
Sep-25 7.00	-	-	-	-	45.22	-	-	60
Sep-25 7.25	-	-	-	-	44.38	-	-	25
Sep-25 7.50	-	-	-	-	43.54	-	-	51
Sep-25 7.75	-	-	-	-	42.69	-	-	44
Sep-25 8.00	-	-	-	-	41.85	-	-	167
Sep-25 8.25	-	-	-	-	41.00	-	-	30
Sep-25 8.50	-	-	-	-	40.16	-	-	1
Sep-25 8.75	-	-	-	-	39.32	-	-	1
Sep-25 9.00	-	-	-	-	38.47	-	-	1,951
Sep-25 9.25	-	-	-	-	37.63	-	-	66
Sep-25 9.50	-	-	-	-	36.79	-	-	120
Sep-25 9.75	-	-	-	-	35.94	-	-	103
Sep-25 10.00	-	-	-	-	35.10	-	-	30
Sep-25 10.50	-	-	-	-	33.41	-	-	50
Sep-25 11.00	-	-	-	-	31.72	-	-	53
Sep-25 11.50	-	-	-	-	30.04	-0.02	-	2,665
Sep-25 12.00	0.08	-	-	-	28.35	-0.42	-	38
Sep-25 12.50	0.45	-	-	-	27.53	-0.96	-	50
Sep-25 13.00	0.95	-	-	-	26.81	-1.00	-	6
Sep-25 13.50	1.45	-	-	-	26.09	-1.00	-	65
Sep-25 14.50	2.45	-	-	-	24.66	-1.00	-	1
Sep-25 18.50	6.45	-	-	-	18.90	-1.00	-	1
Oct-25 11.50	0.19	0.22	0.22	0.22	30.67	-0.28	1	23
Oct-25 12.00	0.37	0.40	0.40	0.40	28.98	-0.46	2	68
Oct-25 12.50	0.65	-	-	-	28.15	-0.66	-	11
Oct-25 13.00	1.03	-	-	-	27.42	-0.82	-	12
Nov-25 11.00	0.26	-	-	-	34.25	-0.24	-	10
Nov-25 11.50	0.40	0.50	0.50	0.50	32.57	-0.33	1	5
Nov-25 12.00	0.58	-	-	-	30.88	-0.45	-	5
Dec-25 5.75	-	-	-	-	53.42	-	-	202
Dec-25 6.00	-	-	-	-	52.58	-	-	15
Dec-25 6.25	-	-	-	-	51.74	-	-	105
Dec-25 6.50	0.01	-	-	-	50.91	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	50.07	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	49.23	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	48.40	-0.01	-	39
Dec-25 7.50	0.02	-	-	-	47.56	-0.02	-	46
Dec-25 7.75	0.03	-	-	-	46.72	-0.02	-	60
Dec-25 8.00	0.03	-	-	-	45.89	-0.03	-	372
Dec-25 8.25	0.04	-	-	-	45.05	-0.04	-	4
Dec-25 8.50	0.06	-	-	-	44.21	-0.05	-	2,646
Dec-25 8.75	0.07	-	-	-	43.38	-0.06	-	5
Dec-25 9.00	0.09	-	-	-	42.54	-0.07	-	107
Dec-25 9.25	0.11	-	-	-	41.70	-0.08	-	61
Dec-25 9.50	0.13	-	-	-	40.87	-0.10	-	50
Dec-25 9.75	0.16	-	-	-	40.03	-0.12	-	2
Dec-25 10.00	0.20	-	-	-	39.19	-0.14	-	869
Dec-25 10.50	0.28	-	-	-	37.52	-0.20	-	15
Dec-25 11.00	0.40	-	-	-	35.84	-0.27	-	10
Dec-25 11.50	0.55	-	-	-	34.17	-0.35	-	159
Dec-25 12.00	0.74	-	-	-	32.50	-0.45	-	12
Dec-25 12.50	1.00	-	-	-	31.72	-0.55	-	80
Dec-25 13.00	1.32	-	-	-	31.04	-0.65	-	6
Dec-25 23.00	10.95	-	-	-	17.49	-1.00	-	2
Mar-26 5.75	0.01	-	-	-	48.39	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.77	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	45.31	-0.03	-	1
Mar-26 7.25	0.07	-	-	-	44.70	-0.04	-	25
Mar-26 7.50	0.08	-	-	-	44.08	-0.04	-	33
Mar-26 7.75	0.09	-	-	-	43.47	-0.05	-	25
Mar-26 8.00	0.12	-	-	-	42.85	-0.06	-	25
Mar-26 8.25	0.14	-	-	-	42.24	-0.08	-	300
Mar-26 8.50	0.16	-	-	-	41.62	-0.09	-	911
Mar-26 9.00	0.23	-	-	-	40.39	-0.12	-	296
Mar-26 9.25	0.27	-	-	-	39.77	-0.13	-	535
Mar-26 9.50	0.30	-	-	-	39.16	-0.15	-	1
Mar-26 9.75	0.36	-	-	-	38.54	-0.17	-	82
Mar-26 10.00	0.41	-	-	-	37.93	-0.20	-	25
Mar-26 10.50	0.53	-	-	-	36.70	-0.25	-	10
Mar-26 11.00	0.68	-	-	-	35.47	-0.30	-	5
Mar-26 11.50	0.85	-	-	-	34.23	-0.37	-	6
Mar-26 12.00	1.05	-	-	-	33.00	-0.44	-	10
Mar-26 18.50	6.45	-	-	-	26.28	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.99	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	45.96	-0.03	-	5
Jun-26 8.00	0.24	-	-	-	42.38	-0.10	-	10
Jun-26 8.25	0.28	-	-	-	41.87	-0.11	-	299
Jun-26 9.25	0.46	-	-	-	39.82	-0.17	-	273
Jun-26 9.50	0.52	-	-	-	39.31	-0.19	-	23
Jun-26 10.50	0.80	-	-	-	37.26	-0.28	-	597
Jun-26 11.00	0.96	0.80	0.82	0.80	36.24	-0.33	90	90
Jun-26 12.50	1.65	-	-	-	33.75	-0.49	-	1
Jun-26 17.00	5.04	-	-	-	30.39	-0.89	-	5
Jun-26 20.00	7.95	-	-	-	28.15	-1.00	-	1
Jun-26 21.00	8.95	-	-	-	27.41	-1.00	-	9
Sep-26 7.75	0.35	-	-	-	43.73	-0.11	-	1
Dec-26 6.00	0.19	-	-	-	46.90	-0.06	-	25
Dec-26 8.50	0.64	-	-	-	42.68	-0.17	-	750
Dec-26 10.00	1.09	-	-	-	40.15	-0.27	-	1,000
Jun-27 6.00	0.32	-	-	-	46.38	-0.07	-	20
Jun-27 12.00	2.27	-	-	-	37.26	-0.40	-	206
Jun-27 12.50	2.56	-	-	-	37.08	-0.44	-	397
Jun-27 13.00	2.86	-	-	-	36.97	-0.47	-	195
Dec-27 8.25	1.04	-	-	-	42.69	-0.19	-	1
Dec-27 8.75	1.22	-	-	-	41.99	-0.21	-	3
Jun-28 6.00	0.51	-	-	-	43.86	-0.09	-	25
Jun-28 8.25	1.15	-	-	-	41.00	-0.19	-	2
Dec-28 6.50	0.72	-	-	-	41.77	-0.12	-	25
Dec-28 7.00	0.86	-	-	-	41.18	-0.14	-	1
Dec-28 8.00	1.18	-	-	-	39.99	-0.18	-	4
Jun-29 8.50	1.40	-	-	-	38.02	-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	1.16	-	-	-	34.43	0.65	-	30
Jun-26 11.50	1.62	-	-	-	32.64	0.61	-	55
Dec-26 11.50	2.05	-	-	-	34.85	0.61	-	65
Jun-27 11.50	2.34	-	-	-	35.06	0.61	-	50
Dec-27 11.50	2.57	-	-	-	35.18	0.61	-	30
Jun-28 11.50	2.69	-	-	-	34.05	0.60	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.22	-	-	130
Sep-25 7.75	-	-	-	-	42.69	-	-	100

	Previous Close	4.39		17/09/25
	IAG Close	4.46		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.56	-	-	-	47.88	1.00	-	10
Sep-25 3.00	1.46	-	-	-	41.72	1.00	-	6
Sep-25 3.10	1.36	-	-	-	41.15	1.00	-	3
Sep-25 3.20	1.26	1.26	1.26	1.26	40.59	1.00	5	10
Sep-25 3.50	0.96	-	-	-	38.91	1.00	-	1
Sep-25 3.60	0.86	-	-	-	38.35	1.00	-	26
Sep-25 3.80	0.66	-	-	-	37.23	1.00	-	3
Sep-25 3.90	0.56	-	-	-	36.67	1.00	-	11
Sep-25 4.00	0.46	-	-	-	36.11	1.00	-	39
Sep-25 4.10	0.36	-	-	-	35.55	1.00	-	20
Sep-25 4.20	0.26	-	-	-	34.99	0.99	-	26
Sep-25 4.30	0.17	-	-	-	34.43	0.93	-	3
Sep-25 4.40	0.08	-	-	-	33.87	0.72	-	28
Sep-25 4.50	0.03	-	-	-	33.48	0.38	-	20
Sep-25 4.60	0.01	-	-	-	33.37	0.11	-	28
Sep-25 4.70	-	-	-	-	33.25	0.02	-	1
Sep-25 4.90	-	-	-	-	33.03	-	-	1
Oct-25 4.40	0.20	-	-	-	31.45	0.59	-	2
Oct-25 4.60	0.11	-	-	-	31.06	0.39	-	15
Oct-25 4.80	0.05	-	-	-	30.92	0.22	-	10
Dec-25 0.95	3.52	-	-	-	49.10	1.00	-	1
Dec-25 1.30	3.17	-	-	-	47.45	1.00	-	2
Dec-25 2.50	1.97	-	-	-	41.81	1.00	-	1
Dec-25 2.90	1.58	-	-	-	39.92	0.99	-	10
Dec-25 3.00	1.48	-	-	-	39.45	0.99	-	217
Dec-25 3.10	1.38	-	-	-	38.98	0.98	-	22
Dec-25 3.30	1.19	-	-	-	38.04	0.96	-	6
Dec-25 3.40	1.09	-	-	-	37.57	0.95	-	55
Dec-25 3.50	1.00	-	-	-	37.10	0.93	-	4
Dec-25 3.60	0.91	-	-	-	36.63	0.91	-	25
Dec-25 3.80	0.74	-	-	-	35.69	0.85	-	25
Dec-25 3.90	0.66	-	-	-	35.22	0.81	-	6
Dec-25 4.00	0.58	-	-	-	34.75	0.77	-	10
Dec-25 4.10	0.51	-	-	-	34.28	0.73	-	8
Dec-25 4.20	0.44	-	-	-	33.81	0.68	-	15
Dec-25 4.30	0.38	-	-	-	33.34	0.63	-	7
Dec-25 4.40	0.33	-	-	-	32.87	0.57	-	42
Dec-25 4.50	0.28	-	-	-	32.53	0.52	-	21
Dec-25 4.60	0.23	-	-	-	32.43	0.46	-	5
Dec-25 5.00	0.11	-	-	-	32.01	0.27	-	503
Mar-26 2.90	1.59	-	-	-	38.81	0.96	-	4
Mar-26 3.00	1.50	-	-	-	38.41	0.95	-	4
Mar-26 3.10	1.41	-	-	-	38.02	0.94	-	3
Mar-26 3.50	1.06	-	-	-	36.43	0.86	-	2
Mar-26 3.90	0.75	-	-	-	34.85	0.75	-	2
Mar-26 4.00	0.69	-	-	-	34.45	0.72	-	2
Mar-26 4.20	0.56	-	-	-	33.66	0.65	-	1
Mar-26 4.30	0.50	-	-	-	33.27	0.61	-	4
Mar-26 4.40	0.45	-	-	-	32.87	0.57	-	6
Mar-26 4.50	0.40	-	-	-	32.56	0.54	-	200
Jun-26 2.20	2.27	-	-	-	39.91	0.99	-	25
Jun-26 3.00	1.53	-	-	-	37.46	0.92	-	1
Jun-26 3.80	0.91	-	-	-	35.01	0.76	-	4
Jun-26 4.00	0.78	-	-	-	34.40	0.70	-	2
Jun-26 4.10	0.72	-	-	-	34.09	0.68	-	5
Jun-26 4.20	0.66	-	-	-	33.79	0.65	-	10
Jun-26 4.30	0.61	-	-	-	33.48	0.62	-	4
Jun-26 4.40	0.55	-	-	-	33.17	0.59	-	4
Jun-26 4.50	0.50	-	-	-	32.91	0.55	-	20
Sep-26 2.30	2.18	-	-	-	38.73	0.98	-	1
Sep-26 2.60	1.90	-	-	-	38.03	0.96	-	10
Sep-26 3.00	1.55	-	-	-	37.11	0.91	-	1
Sep-26 3.80	0.95	-	-	-	35.26	0.75	-	5
Sep-26 4.00	0.83	-	-	-	34.79	0.70	-	5
Sep-26 4.40	0.61	-	-	-	33.87	0.59	-	4
Sep-26 4.50	0.57	-	-	-	33.65	0.56	-	4
Sep-26 4.90	0.41	-	-	-	32.84	0.45	-	10
Dec-26 2.90	1.64	-	-	-	36.46	0.91	-	2
Dec-26 3.00	1.56	-	-	-	36.26	0.90	-	14
Dec-26 3.50	1.19	-	-	-	35.29	0.80	-	1
Dec-26 5.00	0.42	-	-	-	32.26	0.44	-	1,000
Jun-27 2.00	2.47	-	-	-	35.62	1.00	-	2
Jun-27 2.20	2.28	-	-	-	35.35	0.98	-	25
Jun-27 2.30	2.18	-	-	-	35.22	0.97	-	25
Jun-27 2.40	2.09	-	-	-	35.08	0.96	-	25
Dec-27 2.00	2.47	-	-	-	34.62	1.00	-	25
Dec-27 2.10	2.37	-	-	-	34.51	0.99	-	25
Dec-27 2.20	2.28	-	-	-	34.41	0.98	-	25
Dec-27 2.30	2.18	-	-	-	34.30	0.97	-	25
Dec-27 2.40	2.09	-	-	-	34.20	0.96	-	25
Dec-27 3.70	1.15	-	-	-	32.84	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	52.51	-	-	70
Sep-25 1.80	-	-	-	-	51.95	-	-	50
Sep-25 1.90	-	-	-	-	51.39	-	-	18
Sep-25 2.00	-	-	-	-	50.83	-	-	26
Sep-25 2.10	-	-	-	-	50.27	-	-	206
Sep-25 2.30	-	-	-	-	49.15	-	-	6
Sep-25 2.50	-	-	-	-	48.03	-	-	100
Sep-25 2.60	-	-	-	-	47.47	-	-	8
Sep-25 2.70	-	-	-	-	46.91	-	-	1
Sep-25 2.80	-	-	-	-	46.35	-	-	1
Sep-25 2.90	-	-	-	-	45.79	-	-	23
Sep-25 3.00	-	-	-	-	45.23	-	-	104
Sep-25 3.10	-	-	-	-	44.66	-	-	50
Sep-25 3.40	-	-	-	-	42.98	-	-	27
Sep-25 3.50	-	-	-	-	42.42	-	-	91
Sep-25 3.80	-	-	-	-	40.74	-	-	21
Sep-25 3.90	-	-	-	-	40.18	-	-	16
Sep-25 4.00	-	-	-	-	39.62	-	-	10
Sep-25 4.10	-	-	-	-	39.06	-	-	4
Sep-25 4.20	-	-	-	-	38.50	-0.02	-	6
Sep-25 4.30	0.01	-	-	-	37.94	-0.09	-	8
Sep-25 4.40	0.02	-	-	-	37.38	-0.30	-	140
Sep-25 4.50	0.07	-	-	-	36.99	-0.61	-	30
Sep-25 4.60	0.15	-	-	-	36.88	-0.86	-	6
Sep-25 4.80	0.34	-	-	-	36.65	-1.00	-	1
Oct-25 3.90	0.01	-	-	-	31.75	-0.06	-	1
Oct-25 4.10	0.03	-	-	-	30.81	-0.15	-	4
Oct-25 4.20	0.05	-	-	-	30.34	-0.23	-	40
Nov-25 4.50	0.23	-	-	-	28.93	-0.49	-	10
Dec-25 1.70	-	-	-	-	43.10	-	-	64
Dec-25 1.80	-	-	-	-	42.63	-	-	53
Dec-25 2.00	-	-	-	-	41.69	-	-	75
Dec-25 2.20	-	-	-	-	40.75	-	-	40
Dec-25 2.70	-	-	-	-	38.40	-	-	500
Dec-25 3.00	-	-	-	-	36.98	-0.01	-	170
Dec-25 3.10	0.01	-	-	-	36.51	-0.02	-	2
Dec-25 3.30	0.01	-	-	-	35.57	-0.04	-	215
Dec-25 3.40	0.02	-	-	-	35.10	-0.05	-	133
Dec-25 3.50	0.03	-	-	-	34.63	-0.07	-	199
Dec-25 3.60	0.04	-	-	-	34.16	-0.09	-	112
Dec-25 3.70	0.05	-	-	-	33.69	-0.12	-	31
Dec-25 3.80	0.06	-	-	-	33.22	-0.15	-	90
Dec-25 3.90	0.08	-	-	-	32.75	-0.19	-	35
Dec-25 4.00	0.11	-	-	-	32.28	-0.23	-	79
Dec-25 4.10	0.14	-	-	-	31.81	-0.28	-	22
Dec-25 4.20	0.17	-	-	-	31.34	-0.33	-	28
Dec-25 4.30	0.21	-	-	-	30.87	-0.38	-	4
Dec-25 4.40	0.25	-	-	-	30.40	-0.44	-	100
Dec-25 4.50	0.30	-	-	-	30.06	-0.50	-	7
Dec-25 4.60	0.36	-	-	-	29.96	-0.56	-	2
Dec-25 5.00	0.64	-	-	-	29.54	-0.76	-	4
Dec-25 5.25	0.85	-	-	-	29.28	-0.86	-	2
Mar-26 2.00	-	-	-	-	40.56	-	-	60
Mar-26 2.10	-	-	-	-	40.16	-	-	4
Mar-26 2.30	-	-	-	-	39.37	-0.01	-	30
Mar-26 2.90	0.02	-	-	-	37.00	-0.04	-	2
Mar-26 3.00	0.03	-	-	-	36.60	-0.05	-	23
Mar-26 3.10	0.03	-	-	-	36.21	-0.06	-	53
Mar-26 3.30	0.05	-	-	-	35.41	-0.09	-	50
Mar-26 3.40	0.07	-	-	-	35.02	-0.11	-	20
Mar-26 3.50	0.08	-	-	-	34.62	-0.13	-	41
Mar-26 3.80	0.14	-	-	-	33.43	-0.21	-	11
Mar-26 3.90	0.17	-	-	-	33.04	-0.24	-	7
Mar-26 4.00	0.20	-	-	-	32.64	-0.28	-	2
Mar-26 4.10	0.23	-	-	-	32.25	-0.31	-	4
Mar-26 4.20	0.27	-	-	-	31.85	-0.35	-	2
Mar-26 4.30	0.31	-	-	-	31.46	-0.39	-	4
Mar-26 4.40	0.36	-	-	-	31.06	-0.43	-	2
Jun-26 2.70	0.02	-	-	-	35.90	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.59	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.29	-0.06	-	5
Jun-26 3.20	0.07	-	-	-	34.37	-0.10	-	40
Jun-26 3.30	0.09	-	-	-	34.06	-0.12	-	40
Jun-26 3.40	0.10	-	-	-	33.76	-0.14	-	50
Jun-26 3.80	0.20	-	-	-	32.53	-0.23	-	24
Jun-26 4.00	0.26	-	-	-	31.92	-0.29	-	1
Jun-26 4.10	0.30	-	-	-	31.61	-0.32	-	125
Jun-26 4.20	0.34	-	-	-	31.31	-0.36	-	4
Jun-26 4.30	0.38	-	-	-	31.00	-0.39	-	4
Jun-26 5.25	0.96	-	-	-	28.97	-0.71	-	2
Sep-26 2.50	0.03	-	-	-	36.22	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	34.60	-0.13	-	50
Sep-26 3.30	0.14	-	-	-	34.37	-0.15	-	15
Sep-26 3.50	0.19	-	-	-	33.91	-0.19	-	15
Sep-26 4.00	0.35	-	-	-	32.75	-0.32	-	1
Sep-26 4.50	0.59	-	-	-	31.61	-0.46	-	1
Dec-26 2.60	0.05	-	-	-	35.38	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	34.99	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.80	-0.10	-	20
Dec-26 3.30	0.18	-	-	-	34.02	-0.17	-	20
Dec-26 3.50	0.23	-	-	-	33.63	-0.21	-	25
Dec-26 4.00	0.41	-	-	-	32.66	-0.32	-	1
Dec-26 4.50	0.66	-	-	-	31.68	-0.45	-	1
Mar-27 3.20	0.19	-	-	-	33.79	-0.16	-	40
Mar-27 3.70	0.34	-	-	-	33.01	-0.26	-	20
Mar-27 4.10	0.51	-	-	-	32.38	-0.35	-	100
Dec-27 4.00	0.61	-	-	-	32.48	-0.33	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.13	-	-	-	47.45	0.99	-	2
Dec-25 1.60	2.84	-	-	-	46.04	0.99	-	2
Dec-29 3.40	1.57	-	-	-	39.69	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.07	-	-	-	36.99	-0.61	-	5

	Previous Close	15.65		17/09/25
	IBERDROLA Close	15.55		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	3.55	-	-	-	25.36	1.00	-	20
Sep-25 14.00	1.55	-	-	-	20.73	1.00	-	150
Sep-25 14.50	1.05	-	-	-	19.57	1.00	-	150
Sep-25 15.00	0.55	-	-	-	18.41	1.00	-	4
Sep-25 15.50	0.11	0.25	0.25	0.25	17.26	0.61	20	192
Sep-25 16.00	-	-	-	-	16.91	0.01	-	5,296
Sep-25 16.50	-	-	-	-	16.65	-	-	31,153
Sep-25 17.00	-	-	-	-	16.39	-	-	53
Oct-25 16.50	0.04	-	-	-	16.10	0.11	-	27
Nov-25 16.00	0.24	-	-	-	15.13	0.36	-	2
Nov-25 16.50	0.11	-	-	-	14.87	0.20	-	7
Nov-25 17.00	0.04	-	-	-	14.61	0.09	-	1
Dec-25 8.25	7.34	-	-	-	31.29	1.00	-	1
Dec-25 10.00	5.60	-	-	-	27.51	1.00	-	20
Dec-25 11.00	4.61	-	-	-	25.34	1.00	-	2
Dec-25 14.00	1.71	-	-	-	18.85	0.89	-	6
Dec-25 14.50	1.28	-	-	-	17.76	0.81	-	17,000
Dec-25 15.00	0.89	-	-	-	16.68	0.70	-	5,001
Dec-25 15.50	0.56	-	-	-	15.60	0.56	-	6,548
Dec-25 16.00	0.33	-	-	-	15.27	0.40	-	44,783
Dec-25 16.50	0.17	-	-	-	15.02	0.25	-	862
Dec-25 17.00	0.08	-	-	-	14.78	0.14	-	1,526
Dec-25 17.50	0.03	-	-	-	14.53	0.07	-	158
Mar-26 8.75	6.85	-	-	-	28.39	1.00	-	10
Mar-26 9.00	6.60	-	-	-	27.97	1.00	-	12
Mar-26 9.25	6.35	-	-	-	27.55	1.00	-	15
Mar-26 10.00	5.61	-	-	-	26.30	1.00	-	1
Mar-26 10.50	5.11	-	-	-	25.46	1.00	-	10
Mar-26 13.50	2.25	-	-	-	20.45	0.88	-	5
Mar-26 14.00	1.82	-	-	-	19.61	0.82	-	2
Mar-26 15.00	1.07	-	-	-	17.94	0.65	-	2
Mar-26 15.50	0.76	-	-	-	17.10	0.55	-	2,955
Mar-26 16.00	0.53	-	-	-	16.80	0.43	-	110
Mar-26 16.50	0.35	-	-	-	16.55	0.32	-	437
Mar-26 17.00	0.22	-	-	-	16.31	0.23	-	672
Mar-26 17.50	0.13	-	-	-	16.06	0.16	-	101
Mar-26 18.50	0.04	-	-	-	15.57	0.06	-	10
Jun-26 9.00	6.60	-	-	-	27.05	1.00	-	1
Jun-26 13.00	2.78	-	-	-	21.47	0.88	-	1
Jun-26 13.50	2.37	-	-	-	20.78	0.83	-	2
Jun-26 14.00	1.97	-	-	-	20.08	0.77	-	1,530
Jun-26 14.50	1.60	-	-	-	19.38	0.70	-	30
Jun-26 15.00	1.28	-	-	-	18.69	0.62	-	7,005
Jun-26 15.50	0.98	-	-	-	17.99	0.54	-	50
Jun-26 16.00	0.75	-	-	-	17.73	0.46	-	2
Jun-26 16.50	0.57	-	-	-	17.51	0.38	-	1,012
Jun-26 17.00	0.42	-	-	-	17.30	0.30	-	757
Jun-26 17.50	0.29	-	-	-	17.08	0.23	-	50
Jun-26 18.00	0.20	-	-	-	16.87	0.18	-	100
Jun-26 18.50	0.14	-	-	-	16.66	0.13	-	100
Jun-26 19.00	0.09	-	-	-	16.44	0.09	-	12
Sep-26 13.50	2.41	-	-	-	21.16	0.81	-	10
Sep-26 14.00	2.02	-	-	-	20.55	0.75	-	25
Sep-26 14.50	1.68	-	-	-	19.94	0.69	-	50
Sep-26 15.00	1.35	-	-	-	19.33	0.62	-	25
Sep-26 15.50	1.07	-	-	-	18.72	0.54	-	28
Sep-26 16.50	0.65	-	-	-	18.29	0.39	-	2
Sep-26 17.50	0.37	-	-	-	17.91	0.26	-	6
Dec-26 13.00	2.88	-	-	-	22.25	0.83	-	8
Dec-26 13.50	2.50	-	-	-	21.67	0.78	-	1
Dec-26 14.00	2.13	-	-	-	21.09	0.73	-	10,009
Dec-26 14.50	1.81	-	-	-	20.52	0.67	-	2
Dec-26 15.00	1.49	-	-	-	19.94	0.60	-	8,029
Dec-26 15.50	1.23	-	-	-	19.36	0.54	-	175
Dec-26 16.00	1.00	-	-	-	19.15	0.47	-	21,649
Dec-26 16.50	0.81	-	-	-	18.97	0.41	-	150
Dec-26 17.00	0.65	-	-	-	18.80	0.35	-	1
Dec-26 17.50	0.52	-	-	-	18.63	0.30	-	2
Dec-26 19.00	0.24	-	-	-	18.12	0.16	-	1
Mar-27 12.00	3.75	-	-	-	23.50	0.90	-	5
Mar-27 16.00	1.10	-	-	-	19.63	0.48	-	10
Mar-27 18.00	0.49	-	-	-	18.98	0.27	-	11
Jun-27 17.00	0.88	-	-	-	19.72	0.38	-	100
Jun-27 17.50	0.75	-	-	-	19.57	0.34	-	100
Sep-27 16.50	1.11	-	-	-	20.21	0.44	-	100
Sep-27 17.00	0.94	-	-	-	20.07	0.39	-	100
Sep-27 17.50	0.81	-	-	-	19.93	0.35	-	100
Dec-27 10.00	5.62	-	-	-	25.47	0.98	-	30
Dec-27 12.00	3.83	-	-	-	23.75	0.87	-	4
Dec-27 13.00	3.07	-	-	-	22.90	0.78	-	66,565
Dec-27 14.00	2.42	-	-	-	22.04	0.68	-	5
Dec-27 14.50	2.12	-	-	-	21.61	0.64	-	20,000
Dec-27 15.00	1.86	-	-	-	21.18	0.59	-	5
Dec-27 16.00	1.40	-	-	-	20.60	0.49	-	1
Dec-28 16.00	1.75	-	-	-	22.10	0.51	-	5,000
Dec-29 15.00	2.39	-	-	-	23.32	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.75	-	-	-	-	33.31	-	-	1
Sep-25 9.25	-	-	-	-	32.16	-	-	1
Sep-25 10.00	-	-	-	-	30.42	-	-	5
Sep-25 10.50	-	-	-	-	29.26	-	-	15
Sep-25 11.00	-	-	-	-	28.10	-	-	11
Sep-25 12.00	-	-	-	-	25.79	-	-	4
Sep-25 12.50	-	-	-	-	24.63	-	-	202
Sep-25 13.00	-	-	-	-	23.47	-	-	5,053
Sep-25 13.50	-	-	-	-	22.32	-	-	13
Sep-25 14.00	-	-	-	-	21.16	-	-	20,066
Sep-25 14.50	-	-	-	-	20.00	-	-	42,560
Sep-25 15.00	-	-	-	-	18.84	-	-	15,163
Sep-25 15.50	0.06	-	-	-	17.69	-0.40	-	42,530
Sep-25 16.00	0.45	0.38	0.38	0.38	17.34	-0.99	18,501	56,505
Sep-25 16.50	0.95	-	-	-	17.08	-1.00	-	14,758
Sep-25 17.00	1.45	-	-	-	16.82	-1.00	-	5
Oct-25 14.50	0.04	-	-	-	18.87	-0.09	-	2
Oct-25 15.00	0.11	-	-	-	17.71	-0.22	-	10,003
Oct-25 15.50	0.26	-	-	-	16.56	-0.45	45,000	52,501
Oct-25 16.00	0.56	-	-	-	16.22	-0.72	-	55
Oct-25 16.50	0.97	-	-	-	15.97	-0.91	-	6
Nov-25 15.00	0.18	-	-	-	16.01	-0.27	-	3
Nov-25 15.50	0.34	-	-	-	14.86	-0.45	-	4
Nov-25 16.00	0.63	-	-	-	14.52	-0.66	-	2
Dec-25 7.75	-	-	-	-	31.56	-	-	1,700
Dec-25 9.00	-	-	-	-	28.85	-	-	4
Dec-25 9.25	-	-	-	-	28.31	-	-	2
Dec-25 10.00	-	-	-	-	26.69	-	-	4,000
Dec-25 10.50	-	-	-	-	25.60	-	-	150
Dec-25 11.00	-	-	-	-	24.52	-	-	307
Dec-25 11.50	-	-	-	-	23.44	-	-	151
Dec-25 12.00	-	-	-	-	22.36	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	21.27	-0.02	-	5,034
Dec-25 13.00	0.02	-	-	-	20.19	-0.03	-	2,758
Dec-25 13.50	0.04	-	-	-	19.11	-0.06	-	12,041
Dec-25 14.00	0.07	-	-	-	18.03	-0.11	-	320
Dec-25 14.50	0.14	-	-	-	16.94	-0.18	-	14,853
Dec-25 15.00	0.24	-	-	-	15.86	-0.30	-	21,144
Dec-25 15.50	0.41	-	-	-	14.78	-0.45	-	41,360
Dec-25 16.00	0.68	-	-	-	14.45	-0.63	-	22,554
Dec-25 16.50	1.04	-	-	-	14.20	-0.79	-	15
Dec-25 17.00	1.47	-	-	-	13.96	-0.91	-	3
Mar-26 11.50	0.02	-	-	-	22.05	-0.02	-	3
Mar-26 12.50	0.06	-	-	-	20.38	-0.06	-	32
Mar-26 13.00	0.10	-	-	-	19.54	-0.09	-	54
Mar-26 13.50	0.16	-	-	-	18.71	-0.14	-	645
Mar-26 14.00	0.24	-	-	-	17.87	-0.20	-	60
Mar-26 14.50	0.35	-	-	-	17.04	-0.28	-	156
Mar-26 15.00	0.50	-	-	-	16.20	-0.38	-	160
Mar-26 15.50	0.70	-	-	-	15.36	-0.50	-	15
Mar-26 16.00	0.99	-	-	-	15.06	-0.62	-	151
Mar-26 16.50	1.33	-	-	-	14.81	-0.73	-	2
Mar-26 17.50	2.15	-	-	-	14.32	-0.89	-	1
Mar-26 20.00	4.56	-	-	-	13.09	-1.00	-	1
Mar-26 21.00	5.56	-	-	-	12.59	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	25.26	-	-	1,500
Jun-26 10.00	0.02	-	-	-	23.86	-0.01	-	25
Jun-26 12.00	0.09	-	-	-	21.08	-0.07	-	3
Jun-26 13.00	0.19	-	-	-	19.68	-0.13	-	7,149
Jun-26 13.50	0.27	0.22	0.22	0.22	18.99	-0.18	10	245
Jun-26 14.00	0.36	-	-	-	18.29	-0.24	-	1,011
Jun-26 14.50	0.50	-	-	-	17.59	-0.31	-	20
Jun-26 15.00	0.66	-	-	-	16.90	-0.39	-	13,004
Jun-26 15.50	0.87	-	-	-	16.20	-0.48	-	165
Sep-26 9.75	0.04	-	-	-	24.35	-0.03	-	25
Sep-26 13.50	0.48	-	-	-	19.76	-0.25	-	4
Dec-26 9.00	0.03	-	-	-	24.56	-0.02	-	2,000
Dec-26 9.50	0.05	-	-	-	23.98	-0.03	-	2
Dec-26 9.75	0.06	-	-	-	23.69	-0.03	-	25
Dec-26 10.50	0.10	-	-	-	22.83	-0.06	-	502
Dec-26 11.00	0.14	-	-	-	22.25	-0.08	-	1,348
Dec-26 11.50	0.19	-	-	-	21.67	-0.10	-	25
Dec-26 12.00	0.25	-	-	-	21.09	-0.13	-	10,150
Dec-26 13.00	0.43	-	-	-	19.93	-0.21	-	21
Dec-26 13.50	0.56	-	-	-	19.35	-0.26	-	10,000
Dec-26 14.00	0.69	-	-	-	18.77	-0.31	-	15,000
Dec-26 16.00	1.59	-	-	-	16.83	-0.58	-	21,750
Dec-26 16.50	1.91	-	-	-	16.65	-0.65	-	250
Dec-26 21.00	5.80	-	-	-	15.11	-0.98	-	1
Mar-27 10.50	0.14	-	-	-	22.11	-0.07	-	1
Mar-27 14.00	0.82	-	-	-	18.44	-0.33	-	1
Dec-27 9.50	0.16	-	-	-	22.26	-0.07	-	2,000
Dec-27 10.00	0.21	-	-	-	21.83	-0.08	-	5
Dec-27 11.50	0.44	-	-	-	20.54	-0.16	-	1,800
Dec-27 12.00	0.54	-	-	-	20.11	-0.20	-	30,000
Dec-27 13.00	0.80	-	-	-	19.26	-0.27	-	35,000
Dec-27 14.50	1.35	-	-	-	17.97	-0.42	-	20,000
Dec-28 15.00	1.92	-	-	-	17.23	-0.48	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	2.55	2.62	2.62	2.62	23.04	1.00	100	102
Sep-25 14.00	1.55	-	-	-	20.73	1.00	-	20
Sep-25 15.00	0.55	0.58	0.58	0.58	18.41	1.00	100	50
Sep-25 16.00	-	-	-	-	16.91	0.01	-	1
Sep-25 16.50	-	-	-	-	16.65	-	-	4
Dec-25 9.00	6.60	-	-	-	29.67	0.99	-	20
Dec-25 13.50	2.17	-	-	-	19.93	0.93	-	50
Dec-25 14.00	1.71	1.72	1.74	1.72	18.85	0.88	200	406
Dec-25 15.00	0.89	-	-	-	16.68	0.70	-	250
Dec-25 15.50	0.56	-	-	-	15.60	0.55	-	1
Dec-25 16.00	0.32	0.35	0.35	0.35	15.27	0.39	36	36
Dec-25 16.50	0.17	-	-	-	15.02	0.25	-	2
Dec-25 17.50	0.03	-	-	-	14.53	0.07	-	1
Mar-26 16.00	0.51	-	-	-	16.80	0.41	-	5
Mar-26 17.00	0.22	-	-	-	16.31	0.22	-	150
Jun-26 13.50	2.34	-	-	-	20.78	0.80	-	2
Jun-26 14.00	1.95	-	-	-	20.08	0.74	-	2
Jun-26 14.50	1.59	-	-	-	19.38	0.68	-	450
Mar-27 17.50	0.60	-	-	-	19.14	0.30	-	2
Dec-27 12.00	3.55	-	-	-	23.75	0.75	-	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	-	-	-	-	23.47	-	-	30
Sep-25 13.50	-	-	-	-	22.32	-	-	201
Sep-25 15.50	0.06	-	-	-	17.69	-0.40	-	40
Oct-25 15.00	0.10	-	-	-	17.71	-0.22	-	1
Nov-25 15.50	0.34	-	-	-	14.86	-0.44	-	1
Dec-25 14.00	0.08	-	-	-	18.03	-0.11	-	1
Dec-25 15.50	0.40	-	-	-	14.78	-0.44	-	200
Dec-27 12.00	0.53	-	-	-	20.11	-0.18	-	2,000

	Previous Close	45.38		17/09/25
	INDITEX Close	45.72		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	4.18	-	-	-	25.50	1.00	-	30
Sep-25 42.50	3.22	-	-	-	24.70	1.00	-	25
Sep-25 43.46	2.27	-	-	-	23.89	1.00	-	27
Sep-25 44.43	1.31	1.65	1.65	1.65	23.08	0.95	1	282
Sep-25 45.39	0.50	0.81	0.81	0.81	22.28	0.67	2	1,072
Sep-25 46.36	0.08	0.15	0.27	0.15	21.74	0.20	5	360
Sep-25 47.33	-	-	-	-	21.34	0.01	-	356
Sep-25 48.29	-	-	-	-	20.95	-	-	39
Sep-25 50.23	-	-	-	-	20.16	-	-	211
Sep-25 52.15	-	-	-	-	19.37	-	-	136
Sep-25 54.09	-	-	-	-	18.58	-	-	156
Sep-25 56.02	-	-	-	-	17.79	-	-	175
Sep-25 57.95	-	-	-	-	17.01	-	-	107
Sep-25 59.88	-	-	-	-	16.22	-	-	251
Sep-25 61.82	-	-	-	-	15.43	-	-	150
Sep-25 63.75	-	-	-	-	14.64	-	-	150
Oct-25 40.57	5.25	-	-	-	22.65	0.97	-	1
Oct-25 42.50	3.43	-	-	-	21.06	0.90	-	1
Oct-25 43.46	2.59	-	-	-	20.27	0.82	-	43
Oct-25 44.43	1.83	-	-	-	19.47	0.71	-	1
Oct-25 45.39	1.20	-	-	-	18.68	0.58	-	159
Oct-25 47.33	0.38	-	-	-	17.75	0.27	-	1
Oct-25 48.29	0.17	-	-	-	17.36	0.15	-	2
Oct-25 50.23	0.02	-	-	-	16.57	0.03	-	10
Nov-25 44.43	2.24	-	-	-	20.08	0.66	-	1
Nov-25 45.39	1.63	-	-	-	19.32	0.56	-	1
Nov-25 47.33	0.76	-	-	-	18.43	0.34	-	1
Nov-25 52.15	0.03	-	-	-	16.53	0.03	-	5
Dec-25 33.81	12.02	-	-	-	31.05	0.99	-	1
Dec-25 38.00	7.99	-	-	-	27.93	0.93	-	5
Dec-25 38.64	7.39	-	-	-	27.46	0.91	-	1
Dec-25 40.57	5.68	-	-	-	26.02	0.85	-	27
Dec-25 41.54	4.89	-	-	-	25.30	0.80	-	27
Dec-25 42.50	4.13	-	-	-	24.58	0.75	-	28
Dec-25 43.46	3.44	-	-	-	23.87	0.69	-	25
Dec-25 44.43	2.79	-	-	-	23.15	0.62	-	1
Dec-25 45.39	2.20	-	-	-	22.44	0.55	-	2,221
Dec-25 46.36	1.72	-	-	-	21.96	0.47	-	114
Dec-25 47.33	1.31	-	-	-	21.60	0.39	-	289
Dec-25 48.29	0.96	1.10	1.10	1.10	21.25	0.32	6	2,304
Dec-25 50.23	0.49	-	-	-	20.55	0.19	-	751
Dec-25 52.15	0.21	-	-	-	19.85	0.10	-	233
Dec-25 54.09	0.08	-	-	-	19.14	0.04	-	138
Dec-25 56.02	0.02	-	-	-	18.44	0.02	-	104
Dec-25 57.95	0.01	-	-	-	17.73	-	-	160
Dec-25 59.88	-	-	-	-	17.03	-	-	301
Dec-25 61.82	-	-	-	-	16.32	-	-	287
Dec-25 65.68	-	-	-	-	14.91	-	-	151
Dec-25 67.61	-	-	-	-	14.21	-	-	151
Dec-25 69.54	-	-	-	-	13.51	-	-	150
Dec-25 71.47	-	-	-	-	12.80	-	-	150
Mar-26 39.14	7.68	-	-	-	27.72	0.82	-	26
Mar-26 41.09	6.12	-	-	-	26.21	0.75	-	2
Mar-26 42.07	5.41	5.60	5.60	5.60	25.45	0.71	1	2
Mar-26 45.99	2.88	-	-	-	22.55	0.53	-	36
Mar-26 47.95	2.00	-	-	-	21.96	0.42	-	61
Mar-26 48.93	1.64	-	-	-	21.67	0.37	-	35
Mar-26 50.88	1.06	-	-	-	21.09	0.27	-	110
Mar-26 52.84	0.64	-	-	-	20.50	0.19	-	360
Mar-26 54.79	0.36	-	-	-	19.92	0.12	-	10
Mar-26 56.75	0.19	-	-	-	19.33	0.07	-	25
Mar-26 58.71	0.09	-	-	-	18.75	0.04	-	150
Mar-26 60.67	0.04	-	-	-	18.16	0.02	-	150
Mar-26 62.62	0.01	-	-	-	17.58	0.01	-	150
Mar-26 64.58	-	-	-	-	16.99	-	-	300
Mar-26 66.53	-	-	-	-	16.41	-	-	150
Jun-26 33.27	13.03	-	-	-	31.67	0.92	-	302
Jun-26 34.25	12.15	-	-	-	31.01	0.90	-	25
Jun-26 40.12	7.31	-	-	-	27.03	0.76	-	26
Jun-26 42.07	5.87	-	-	-	25.70	0.70	-	25
Jun-26 43.05	5.21	-	-	-	25.04	0.66	-	27
Jun-26 44.03	4.58	-	-	-	24.38	0.62	-	26
Jun-26 46.97	2.95	-	-	-	22.80	0.49	-	25
Jun-26 50.88	1.50	-	-	-	21.46	0.31	-	27
Jun-26 52.84	0.99	-	-	-	20.79	0.23	-	104
Jun-26 56.75	0.36	-	-	-	19.45	0.11	-	47
Jun-26 62.62	0.05	-	-	-	17.44	0.02	-	25
Sep-26 41.09	6.75	-	-	-	24.53	0.72	-	25
Sep-26 42.07	6.08	-	-	-	24.11	0.69	-	50
Sep-26 44.03	4.88	-	-	-	23.28	0.61	-	50
Sep-26 45.00	4.32	-	-	-	22.87	0.57	-	25
Sep-26 45.99	3.83	-	-	-	22.51	0.53	-	75
Sep-26 46.97	3.37	-	-	-	22.31	0.49	-	50
Sep-26 47.95	2.95	-	-	-	22.11	0.45	-	50
Sep-26 48.93	2.60	-	-	-	21.91	0.42	-	25
Sep-26 50.88	1.94	-	-	-	21.52	0.34	-	25
Sep-26 52.84	1.42	-	-	-	21.12	0.27	-	25
Sep-26 54.79	1.03	-	-	-	20.72	0.21	-	25
Sep-26 60.67	0.31	-	-	-	19.52	0.08	-	25
Sep-26 62.62	0.19	-	-	-	19.12	0.06	-	25
Dec-26 30.33	15.69	-	-	-	28.06	0.95	-	2
Dec-26 31.31	14.78	-	-	-	27.67	0.94	-	2
Dec-26 36.21	10.60	-	-	-	25.74	0.85	-	3
Dec-26 39.14	8.36	-	-	-	24.59	0.77	-	1
Dec-26 40.12	7.66	-	-	-	24.20	0.74	-	52
Dec-26 41.09	6.98	-	-	-	23.82	0.71	-	25
Dec-26 45.00	4.63	-	-	-	22.28	0.57	-	145
Dec-26 46.97	3.70	-	-	-	21.85	0.50	-	26
Dec-26 47.95	3.30	-	-	-	21.74	0.46	-	25
Dec-26 48.93	2.96	-	-	-	21.63	0.43	-	100
Dec-26 50.88	2.30	-	-	-	21.40	0.36	-	50
Dec-26 52.84	1.80	-	-	-	21.17	0.30	-	25
Dec-26 54.79	1.36	1.43	1.43	1.43	20.94	0.25	25	50
Dec-26 56.75	1.03	-	-	-	20.71	0.20	-	50
Dec-26 58.71	0.76	-	-	-	20.48	0.16	-	630
Dec-26 62.62	0.39	-	-	-	20.03	0.09	-	150
Dec-26 64.58	0.26	-	-	-	19.80	0.07	-	150
Dec-26 68.49	0.12	-	-	-	19.34	0.03	-	1
Mar-27 64.58	0.47	-	-	-	20.19	0.10	-	300
Mar-27 66.53	0.34	-	-	-	20.00	0.08	-	300
Jun-27 39.14	9.00	-	-	-	24.97	0.75	-	151
Jun-27 44.03	6.00	-	-	-	23.30	0.61	-	1
Jun-27 45.99	5.00	-	-	-	22.68	0.55	-	25
Jun-27 50.88	3.11	-	-	-	22.01	0.40	-	25
Jun-27 60.67	0.98	-	-	-	20.65	0.17	-	5
Dec-27 38.16	10.12	-	-	-	25.23	0.75	-	25
Dec-27 39.14	9.47	-	-	-	24.94	0.73	-	1
Dec-27 40.12	8.87	-	-	-	24.64	0.71	-	1
Dec-27 44.03	6.62	-	-	-	23.48	0.61	-	50
Dec-27 45.99	5.67	-	-	-	22.92	0.56	-	25
Dec-27 47.95	4.80	-	-	-	22.60	0.50	-	25
Dec-27 52.84	3.12	-	-	-	21.78	0.38	-	25
Dec-27 54.79	2.60	-	-	-	21.45	0.33	-	25
Dec-27 62.62	1.09	-	-	-	20.14	0.18	-	75
Jun-28 42.60	7.86	-	-	-	23.92	0.65	-	25
Jun-28 43.59	7.38	-	-	-	23.68	0.62	-	25
Dec-29 44.00	8.59	-	-	-	23.78	0.62	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 29.94	-	-	-	-	34.78	-	-	173
Sep-25 34.77	-	-	-	-	30.73	-	-	419
Sep-25 35.73	-	-	-	-	29.93	-	-	235
Sep-25 36.70	-	-	-	-	29.11	-	-	167
Sep-25 37.67	-	-	-	-	28.30	-	-	22
Sep-25 38.00	-	-	-	-	28.02	-	-	261
Sep-25 38.64	-	-	-	-	27.49	-	-	514
Sep-25 39.60	-	-	-	-	26.68	-	-	104
Sep-25 40.57	-	-	-	-	25.87	-	-	25
Sep-25 41.54	-	-	-	-	25.05	-	-	1,019
Sep-25 42.50	-	-	-	-	24.25	-	-	1,687
Sep-25 43.46	-	-	-	-	23.44	-	-	453
Sep-25 44.43	0.01	-	-	-	22.63	-0.04	-	403
Sep-25 45.39	0.16	-	-	-	21.83	-0.32	-	159
Sep-25 46.36	0.71	-	-	-	21.29	-0.81	-	3
Sep-25 50.23	4.51	-	-	-	19.71	-1.00	-	107
Oct-25 34.77	-	-	-	-	28.18	-	-	100
Oct-25 35.73	-	-	-	-	27.39	-	-	4
Oct-25 37.67	-	-	-	-	25.79	-	-	517
Oct-25 38.00	0.01	-	-	-	25.52	-	-	1
Oct-25 38.64	0.01	-	-	-	24.99	-0.01	-	3
Oct-25 39.60	0.02	-	-	-	24.20	-0.02	-	4
Oct-25 41.54	0.08	-	-	-	22.60	-0.06	-	2
Oct-25 43.46	0.29	-	-	-	21.02	-0.19	-	1
Oct-25 44.43	0.51	-	-	-	20.22	-0.29	-	2
Oct-25 45.39	0.84	-	-	-	19.43	-0.43	-	1
Oct-25 46.36	1.31	-	-	-	18.90	-0.58	-	11
Nov-25 33.81	0.01	-	-	-	27.64	-	-	5
Nov-25 34.77	0.01	-	-	-	26.88	-0.01	-	2
Nov-25 37.67	0.06	-	-	-	24.60	-0.03	-	258
Nov-25 38.00	0.07	-	-	-	24.34	-0.03	-	255
Nov-25 42.50	0.48	0.40	0.40	0.40	20.80	-0.20	1	1
Dec-25 18.36	-	-	-	-	41.39	-	-	1
Dec-25 21.25	-	-	-	-	39.24	-	-	2
Dec-25 26.07	-	-	-	-	35.65	-	-	3
Dec-25 27.04	-	-	-	-	34.93	-	-	150
Dec-25 28.02	-	-	-	-	34.20	-	-	160
Dec-25 28.98	0.01	-	-	-	33.49	-	-	26
Dec-25 29.94	0.01	-	-	-	32.77	-	-	125
Dec-25 30.91	0.02	-	-	-	32.05	-0.01	-	50
Dec-25 31.88	0.02	-	-	-	31.33	-0.01	-	125
Dec-25 32.84	0.04	-	-	-	30.62	-0.01	-	160
Dec-25 33.81	0.05	-	-	-	29.90	-0.02	-	152
Dec-25 34.00	0.06	-	-	-	29.76	-0.02	-	2,000
Dec-25 34.77	0.08	-	-	-	29.18	-0.03	-	11
Dec-25 35.73	0.11	-	-	-	28.47	-0.04	-	2
Dec-25 36.70	0.15	-	-	-	27.75	-0.05	-	425
Dec-25 37.67	0.21	-	-	-	27.03	-0.07	-	390
Dec-25 38.00	0.23	-	-	-	26.78	-0.08	-	2,013
Dec-25 38.64	0.28	-	-	-	26.31	-0.09	-	12
Dec-25 39.60	0.38	-	-	-	25.59	-0.12	-	22
Dec-25 40.57	0.51	-	-	-	24.87	-0.16	-	141
Dec-25 41.54	0.68	-	-	-	24.15	-0.20	-	3,106
Dec-25 42.50	0.88	-	-	-	23.43	-0.25	-	48
Dec-25 43.46	1.15	-	-	-	22.72	-0.32	-	250
Dec-25 44.43	1.46	-	-	-	22.00	-0.39	-	152
Dec-25 45.39	1.83	-	-	-	21.29	-0.46	-	130
Dec-25 46.36	2.33	-	-	-	20.81	-0.54	-	215
Dec-25 47.33	2.90	-	-	-	20.45	-0.62	-	26
Dec-25 48.29	3.53	-	-	-	20.10	-0.70	-	1,000
Dec-25 50.23	5.03	-	-	-	19.40	-0.83	-	773
Dec-25 52.15	6.72	-	-	-	18.70	-0.93	-	128
Mar-26 28.37	0.08	-	-	-	33.98	-0.02	-	2
Mar-26 29.35	0.10	-	-	-	33.22	-0.02	-	150
Mar-26 30.33	0.12	-	-	-	32.46	-0.03	-	150
Mar-26 31.31	0.16	-	-	-	31.71	-0.04	-	150
Mar-26 32.29	0.20	-	-	-	30.95	-0.04	-	150
Mar-26 35.23	0.38	-	-	-	28.68	-0.08	-	1
Mar-26 36.21	0.46	-	-	-	27.92	-0.10	-	1
Mar-26 37.18	0.57	-	-	-	27.17	-0.12	-	1
Mar-26 38.16	0.69	-	-	-	26.41	-0.14	-	5
Mar-26 39.14	0.83	-	-	-	25.66	-0.17	-	2,002
Mar-26 40.12	1.00	-	-	-	24.90	-0.20	-	4
Mar-26 41.09	1.18	-	-	-	24.15	-0.24	-	105
Mar-26 42.07	1.42	-	-	-	23.39	-0.28	-	126
Mar-26 43.05	1.67	1.57	1.57	1.57	22.63	-0.32	15	15
Mar-26 44.03	1.99	-	-	-	21.88	-0.37	-	25
Mar-26 45.00	2.33	-	-	-	21.13	-0.43	-	1
Mar-26 45.99	2.76	-	-	-	20.49	-0.49	-	3
Mar-26 46.97	3.28	-	-	-	20.20	-0.55	-	25
Jun-26 26.42	0.13	-	-	-	33.38	-0.02	-	1
Jun-26 27.40	0.15	-	-	-	32.71	-0.03	-	1
Jun-26 32.29	0.43	-	-	-	29.40	-0.08	-	1
Jun-26 33.27	0.51	-	-	-	28.73	-0.09	-	25
Jun-26 34.25	0.61	-	-	-	28.07	-0.10	-	10
Jun-26 37.18	1.00	-	-	-	26.08	-0.17	-	2
Jun-26 38.16	1.17	-	-	-	25.42	-0.19	-	25
Jun-26 39.14	1.35	-	-	-	24.75	-0.22	-	6
Jun-26 40.12	1.58	-	-	-	24.09	-0.25	-	2
Jun-26 45.00	3.13	-	-	-	20.78	-0.46	-	2,050
Jun-26 45.99	3.59	-	-	-	20.20	-0.51	-	50
Jun-26 46.97	4.10	-	-	-	19.86	-0.56	-	50
Jun-26 47.95	4.70	-	-	-	19.53	-0.61	-	53
Jun-26 48.93	5.30	-	-	-	19.19	-0.66	-	100
Jun-26 50.88	6.67	-	-	-	18.52	-0.75	-	50
Jun-26 52.84	8.20	-	-	-	17.85	-0.83	-	25
Jun-26 54.79	9.86	-	-	-	17.18	-0.89	-	25
Jun-26 58.71	13.49	-	-	-	15.84	-0.97	-	150
Jun-26 60.67	15.38	-	-	-	15.17	-0.99	-	150
Jun-26 62.62	17.29	-	-	-	14.50	-1.00	-	150
Jun-26 64.58	19.23	-	-	-	13.83	-1.00	-	150
Sep-26 36.21	0.90	-	-	-	24.22	-0.15	-	1
Sep-26 37.18	1.09	-	-	-	23.81	-0.17	-	25
Sep-26 39.14	1.48	-	-	-	22.98	-0.23	-	25
Sep-26 40.12	1.76	-	-	-	22.57	-0.26	-	25
Sep-26 41.09	2.03	-	-	-	22.16	-0.29	-	28
Sep-26 42.07	2.32	-	-	-	21.74	-0.33	-	50
Sep-26 44.03	3.07	-	-	-	20.91	-0.41	-	25
Sep-26 45.00	3.48	-	-	-	20.50	-0.45	-	50
Sep-26 45.99	3.97	-	-	-	20.14	-0.50	-	50
Sep-26 46.97	4.49	-	-	-	19.94	-0.54	-	75
Sep-26 47.95	5.09	-	-	-	19.74	-0.58	-	25
Sep-26 48.93	5.70	-	-	-	19.54	-0.63	-	75
Sep-26 50.88	7.05	-	-	-	19.15	-0.71	-	50
Sep-26 52.84	8.54	-	-	-	18.75	-0.78	-	25
Sep-26 54.79	10.13	-	-	-	18.35	-0.85	-	25
Dec-26 32.29	0.57	-	-	-	25.22	-0.09	-	1
Dec-26 33.27	0.71	-	-	-	24.83	-0.11	-	25
Dec-26 35.23	0.97	-	-	-	24.06	-0.14	-	25
Dec-26 36.21	1.16	-	-	-	23.67	-0.16	-	25
Dec-26 37.18	1.35	-	-	-	23.29	-0.19	-	150
Dec-26 38.16	1.55	-	-	-	22.91	-0.21	-	300
Dec-26 39.14	1.80	-	-	-	22.52	-0.24	-	300
Dec-26 41.09	2.34	-	-	-	21.75	-0.30	-	1
Dec-26 42.07	2.68	-	-	-	21.37	-0.33	-	51
Dec-26 43.05	3.04	-	-	-	20.98	-0.37	-	150
Dec-26 44.03	3.41	-	-	-	20.60	-0.41	-	75
Dec-26 45.00	3.84	-	-	-	20.21	-0.45	-	50
Dec-26 45.99	4.32	-	-	-	19.90	-0.49	-	26
Dec-26 46.97	4.85	-	-	-	19.78	-0.53	-	50
Dec-26 47.95	5.45	-	-	-	19.67	-0.56	-	50
Dec-26 48.93	6.07	-	-	-	19.56	-0.60	-	75
Dec-26 50.88	7.40	-	-	-	19.33	-0.68	-	50
Dec-26 52.84	8.84	-	-	-	19.10	-0.75	-	25
Dec-26 54.79	10.42	-	-	-	18.87	-0.80	-	25
Dec-26 56.75	12.07	-	-	-	18.64	-0.85	-	25
Dec-26 60.67	15.61	-	-	-	18.19	-0.93	-	176
Mar-27 36.21	1.38	-	-	-	23.44	-0.18	-	25
Mar-27 37.18	1.57	-	-	-	23.08	-0.20	-	25
Mar-27 41.09	2.62	-	-	-	21.62	-0.31	-	3
Mar-27 45.00	4.14	-	-	-	20.17	-0.44	-	2
Jun-27 26.42	0.34	-	-	-	26.90	-0.05	-	1
Jun-27 31.31	0.86	-	-	-	25.23	-0.11	-	150
Jun-27 34.25	1.35	-	-	-	24.22	-0.16	-	200
Jun-27 35.23	1.54	-	-	-	23.88	-0.18	-	180
Jun-27 37.18	1.99	-	-	-	23.22	-0.22	-	25
Jun-27 39.14	2.54	2.45	2.45	2.45	22.54	-0.27	25	25
Jun-27 40.12	2.82	-	-	-	22.21	-0.30	-	2
Jun-27 41.09	3.18	-	-	-	21.88	-0.33	-	1
Jun-27 42.07	3.54	-	-	-	21.54	-0.36	-	177
Jun-27 43.05	3.90	-	-	-	21.20	-0.39	-	151
Jun-27 44.03	4.32	-	-	-	20.87	-0.42	-	150
Jun-27 45.00	4.77	-	-	-	20.54	-0.45	-	50
Jun-27 46.97	5.76	-	-	-	20.12	-0.52	-	25
Jun-27 47.95	6.36	-	-	-	19.98	-0.55	-	150
Jun-27 48.93	6.96	-	-	-	19.85	-0.58	-	150
Jun-27 52.84	9.60	-	-	-	19.30	-0.70	-	150
Jun-27 56.75	12.60	-	-	-	18.76	-0.80	-	25
Jun-27 66.53	21.28	-	-	-	17.41	-0.96	-	1
Sep-27 44.03	4.61	-	-	-	20.98	-0.41	-	25
Sep-27 45.00	5.07	-	-	-	20.67	-0.44	-	25
Sep-27 45.99	5.54	-	-	-	20.39	-0.48	-	25
Sep-27 46.97	6.05	-	-	-	20.23	-0.51	-	25
Dec-27 21.53	0.18	-	-	-	27.67	-0.02	-	2
Dec-27 37.18	2.44	-	-	-	22.99	-0.23	-	25
Dec-27 38.16	2.72	-	-	-	22.70	-0.26	-	25
Dec-27 44.03	4.88	-	-	-	20.95	-0.41	-	10
Dec-27 45.99	5.80	-	-	-	20.39	-0.47	-	1,100
Dec-27 46.97	6.29	-	-	-	20.23	-0.50	-	150
Dec-27 47.95	6.88	-	-	-	20.07	-0.53	-	300
Dec-27 48.93	7.47	-	-	-	19.90	-0.56	-	150
Dec-27 50.88	8.65	-	-	-	19.57	-0.62	-	300
Dec-27 52.84	10.01	-	-	-	19.25	-0.67	-	300
Dec-27 54.79	11.38	-	-	-	18.92	-0.72	-	450
Dec-27 56.75	12.90	-	-	-	18.59	-0.77	-	450
Jun-28 43.59	5.43	-	-	-	21.67	-0.40	-	25
Jun-28 44.58	5.90	-	-	-	21.43	-0.42	-	25
Jun-28 45.57	6.37	-	-	-	21.20	-0.45	-	25
Jun-28 48.54	8.02	-	-	-	20.79	-0.52	-	25
Dec-29 44.00	7.16	-	-	-	22.70	-0.39	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.31	-	-	-	23.08	0.95	-	150
Sep-25 45.39	0.50	-	-	-	22.28	0.67	-	257
Sep-25 46.36	0.08	-	-	-	21.74	0.20	-	150
Sep-25 47.33	-	-	-	-	21.34	0.02	-	150
Sep-25 52.15	-	-	-	-	19.37	-	-	65
Sep-25 54.09	-	-	-	-	18.58	-	-	55
Sep-25 56.02	-	-	-	-	17.79	-	-	10
Sep-25 59.88	-	-	-	-	16.22	-	-	24
Oct-25 46.36	0.71	-	-	-	18.15	0.42	-	2
Dec-25 48.29	0.97	-	-	-	21.25	0.32	-	1
Dec-25 56.02	0.02	-	-	-	18.44	0.02	-	8
Mar-26 41.09	6.12	-	-	-	26.21	0.75	-	2
Mar-26 60.67	0.04	-	-	-	18.16	0.02	-	150
Jun-26 42.07	5.62	-	-	-	25.70	0.66	-	2
Jun-26 52.84	0.96	-	-	-	20.79	0.22	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 38.64	-	-	-	-	27.49	-	-	527
Sep-25 39.60	-	-	-	-	26.68	-	-	246
Sep-25 40.57	-	-	-	-	25.87	-	-	1
Sep-25 41.54	-	-	-	-	25.05	-	-	403
Sep-25 42.50	-	-	-	-	24.25	-	-	2
Sep-25 44.43	0.01	-	-	-	22.63	-0.04	-	38
Sep-25 45.39	0.16	-	-	-	21.83	-0.32	-	2
Sep-25 48.29	2.56	-	-	-	20.50	-1.00	-	1
Sep-25 50.23	4.50	-	-	-	19.71	-1.00	-	5
Oct-25 38.64	0.01	-	-	-	24.99	-0.01	-	50
Oct-25 40.57	0.04	-	-	-	23.40	-0.03	-	240
Oct-25 42.50	0.16	-	-	-	21.81	-0.11	-	95
Oct-25 44.43	0.51	-	-	-	20.22	-0.29	-	2
Nov-25 47.33	2.42	-	-	-	17.63	-0.68	-	1
Dec-25 38.00	0.23	-	-	-	26.78	-0.08	-	10
Dec-25 43.46	1.13	-	-	-	22.72	-0.31	-	35
Dec-25 44.43	1.45	-	-	-	22.00	-0.38	-	1
Mar-26 43.05	1.65	1.55	1.55	1.55	22.63	-0.31	20	20
Mar-26 46.97	3.22	-	-	-	20.20	-0.53	-	6
Jun-26 48.93	5.24	-	-	-	19.19	-0.64	-	10
Jun-26 50.88	6.59	-	-	-	18.52	-0.73	-	4

	Previous Close	34.38		17/09/25
	INDRA Close	34.38		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	8.38	-	-	-	47.64	1.00	-	3
Sep-25 30.00	4.38	-	-	-	43.95	1.00	-	2
Sep-25 32.00	2.39	-	-	-	42.11	0.99	-	2
Sep-25 35.00	0.17	-	-	-	39.04	0.27	-	1,005
Sep-25 36.00	0.02	-	-	-	37.61	0.05	-	5
Sep-25 37.00	-	-	-	-	36.19	-	-	9
Sep-25 38.00	-	-	-	-	34.76	-	-	54
Sep-25 39.00	-	-	-	-	33.34	-	-	254
Sep-25 40.00	-	-	-	-	31.91	-	-	3
Oct-25 34.00	1.63	-	-	-	35.39	0.57	-	5
Oct-25 35.00	1.14	-	-	-	35.00	0.46	-	12
Oct-25 36.00	0.77	-	-	-	34.93	0.35	-	5
Oct-25 37.00	0.50	-	-	-	34.86	0.25	-	1
Oct-25 38.00	0.32	-	-	-	34.79	0.18	-	1
Oct-25 39.00	0.19	-	-	-	34.73	0.12	-	3
Oct-25 40.00	0.11	-	-	-	34.66	0.07	-	6
Nov-25 36.00	1.36	-	-	-	33.89	0.41	-	1
Nov-25 37.00	1.02	0.90	0.90	0.90	33.62	0.34	3	3
Nov-25 41.00	0.26	-	-	-	32.53	0.12	-	6
Dec-25 18.50	15.98	-	-	-	47.49	1.00	-	2
Dec-25 19.00	15.49	-	-	-	47.05	1.00	-	30
Dec-25 22.00	12.54	-	-	-	44.43	0.98	-	25
Dec-25 23.00	11.58	-	-	-	43.56	0.97	-	66
Dec-25 25.00	9.68	10.10	10.10	10.10	41.81	0.95	1	23
Dec-25 26.00	8.75	-	-	-	40.94	0.93	-	15
Dec-25 28.00	6.98	7.30	7.30	7.30	39.20	0.88	1	10
Dec-25 30.00	5.35	-	-	-	37.45	0.80	-	44
Dec-25 32.00	3.88	-	-	-	35.71	0.70	-	15
Dec-25 33.00	3.22	-	-	-	34.83	0.64	-	10
Dec-25 34.00	2.64	-	-	-	33.96	0.57	-	4
Dec-25 35.00	2.14	-	-	-	33.47	0.50	-	2
Dec-25 37.00	1.36	-	-	-	32.97	0.37	-	10
Dec-25 38.00	1.05	-	-	-	32.72	0.31	-	500
Dec-25 40.00	0.62	-	-	-	32.21	0.21	-	153
Dec-25 41.00	0.46	-	-	-	31.96	0.16	-	25
Dec-25 42.00	0.34	-	-	-	31.71	0.13	-	150
Dec-25 44.00	0.17	-	-	-	31.20	0.07	-	25
Dec-25 46.00	0.08	-	-	-	30.70	0.04	-	25
Dec-25 47.00	0.05	-	-	-	30.45	0.03	-	2
Mar-26 25.00	10.12	-	-	-	39.65	0.90	-	6
Mar-26 32.00	4.79	-	-	-	34.96	0.67	-	8
Mar-26 35.00	3.14	-	-	-	33.29	0.53	-	10
Mar-26 36.00	2.72	-	-	-	33.15	0.49	-	28
Mar-26 38.00	2.00	-	-	-	32.88	0.40	-	6
Mar-26 40.00	1.44	-	-	-	32.61	0.31	-	4
Mar-26 41.00	1.21	-	-	-	32.47	0.27	-	25
Jun-26 23.00	12.25	-	-	-	39.91	0.92	-	117
Jun-26 34.00	4.40	-	-	-	33.51	0.59	-	2
Jun-26 35.00	3.92	-	-	-	33.22	0.55	-	29
Jun-26 37.00	3.10	-	-	-	32.99	0.48	-	8
Jun-26 38.00	2.75	-	-	-	32.87	0.44	-	18
Jun-26 40.00	2.13	-	-	-	32.64	0.37	-	1
Jun-26 42.00	1.65	-	-	-	32.40	0.30	-	8
Jun-26 44.00	1.23	-	-	-	32.17	0.24	-	20
Jun-26 47.00	0.78	-	-	-	31.82	0.17	-	180
Dec-26 35.00	4.79	-	-	-	31.65	0.57	-	41
Dec-26 40.00	3.02	-	-	-	31.36	0.42	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	56.00	-	-	1
Sep-25 16.50	-	-	-	-	55.08	-	-	10
Sep-25 17.00	-	-	-	-	54.62	-	-	2
Sep-25 18.00	-	-	-	-	53.70	-	-	24
Sep-25 19.00	-	-	-	-	52.78	-	-	12
Sep-25 19.50	-	-	-	-	52.32	-	-	11
Sep-25 20.00	-	-	-	-	51.86	-	-	20
Sep-25 21.00	-	-	-	-	50.93	-	-	10
Sep-25 22.00	-	-	-	-	50.01	-	-	10
Sep-25 24.00	-	-	-	-	48.17	-	-	46
Sep-25 27.00	-	-	-	-	45.41	-	-	1
Sep-25 28.00	-	-	-	-	44.49	-	-	3
Sep-25 30.00	-	-	-	-	42.64	-	-	10
Sep-25 31.00	-	-	-	-	41.72	-	-	6
Sep-25 32.00	-	-	-	-	40.80	-0.01	-	46
Sep-25 33.00	0.04	-	-	-	39.88	-0.08	-	12
Sep-25 34.00	0.23	-	-	-	38.96	-0.34	-	12
Sep-25 35.00	0.77	-	-	-	37.73	-0.73	-	1,010
Sep-25 36.00	1.63	-	-	-	36.30	-0.96	-	2
Sep-25 37.00	2.62	-	-	-	34.88	-1.00	26	-
Oct-25 28.00	0.05	-	-	-	39.66	-0.03	-	1
Oct-25 30.00	0.17	-	-	-	37.81	-0.09	-	6
Oct-25 31.00	0.30	-	-	-	36.89	-0.15	-	6
Oct-25 32.00	0.49	-	-	-	35.97	-0.22	-	1
Oct-25 34.00	1.14	-	-	-	34.13	-0.43	-	10
Oct-25 35.00	1.66	-	-	-	33.74	-0.55	-	1
Oct-25 36.00	2.29	-	-	-	33.67	-0.66	-	10
Oct-25 38.00	3.86	-	-	-	33.53	-0.84	-	1
Nov-25 28.00	0.25	-	-	-	38.70	-0.09	-	2
Nov-25 30.00	0.51	-	-	-	36.88	-0.17	-	1
Dec-25 14.00	-	-	-	-	49.98	-	-	2
Dec-25 14.50	-	-	-	-	49.55	-	-	64
Dec-25 15.50	-	-	-	-	48.67	-	-	10
Dec-25 16.00	-	-	-	-	48.24	-	-	3
Dec-25 16.50	-	-	-	-	47.80	-	-	3
Dec-25 17.00	-	-	-	-	47.37	-	-	10
Dec-25 18.00	-	-	-	-	46.49	-	-	6
Dec-25 19.00	0.01	-	-	-	45.62	-	-	15
Dec-25 20.00	0.02	-	-	-	44.75	-0.01	-	16
Dec-25 21.00	0.03	-	-	-	43.88	-0.01	-	265
Dec-25 22.00	0.04	-	-	-	43.00	-0.01	-	44
Dec-25 23.00	0.07	-	-	-	42.13	-0.02	-	11
Dec-25 24.00	0.10	-	-	-	41.26	-0.03	-	47
Dec-25 25.00	0.15	-	-	-	40.38	-0.05	-	47
Dec-25 26.00	0.21	-	-	-	39.51	-0.06	-	1
Dec-25 27.00	0.30	-	-	-	38.64	-0.09	-	1
Dec-25 28.00	0.41	-	-	-	37.77	-0.12	-	25
Dec-25 29.00	0.56	-	-	-	36.89	-0.15	-	6
Dec-25 30.00	0.75	-	-	-	36.02	-0.19	-	16
Dec-25 31.00	0.96	-	-	-	35.15	-0.24	-	15
Dec-25 32.00	1.26	-	-	-	34.28	-0.30	-	18
Dec-25 33.00	1.59	-	-	-	33.40	-0.36	-	1
Dec-25 34.00	2.00	-	-	-	32.53	-0.43	-	1
Dec-25 35.00	2.50	-	-	-	32.04	-0.50	-	25
Dec-25 38.00	4.43	-	-	-	31.29	-0.71	-	75
Mar-26 18.00	0.04	-	-	-	42.84	-0.01	-	20
Mar-26 20.00	0.09	-	-	-	41.50	-0.02	-	2
Mar-26 21.00	0.13	-	-	-	40.83	-0.03	-	3
Mar-26 23.00	0.25	-	-	-	39.49	-0.05	-	2
Mar-26 24.00	0.34	-	-	-	38.82	-0.07	-	8
Mar-26 25.00	0.44	-	-	-	38.16	-0.09	-	15
Mar-26 26.00	0.57	-	-	-	37.49	-0.11	-	20
Mar-26 29.00	1.13	-	-	-	35.48	-0.20	-	4
Mar-26 30.00	1.37	-	-	-	34.81	-0.24	-	45
Mar-26 32.00	1.99	-	-	-	33.47	-0.33	-	30
Mar-26 35.00	3.30	-	-	-	31.80	-0.47	-	1
Mar-26 38.00	5.16	-	-	-	31.39	-0.62	-	25
Jun-26 20.00	0.21	-	-	-	39.94	-0.04	-	1
Jun-26 26.00	0.90	-	-	-	36.44	-0.14	-	25
Jun-26 27.00	1.11	-	-	-	35.86	-0.17	-	25
Jun-26 28.00	1.34	-	-	-	35.28	-0.19	-	18
Jun-26 30.00	1.88	-	-	-	34.12	-0.26	-	32
Jun-26 31.00	2.20	-	-	-	33.54	-0.30	-	10
Jun-26 32.00	2.54	-	-	-	32.95	-0.33	-	10
Jun-26 34.00	3.37	-	-	-	31.79	-0.42	-	4
Jun-26 35.00	3.88	-	-	-	31.50	-0.46	-	10
Sep-26 20.00	0.28	-	-	-	37.11	-0.05	-	1
Sep-26 24.00	0.77	-	-	-	35.37	-0.11	-	4
Sep-26 26.00	1.14	-	-	-	34.50	-0.16	-	4
Dec-26 35.00	4.71	-	-	-	30.29	-0.44	-	1

	Previous Close	59.35		17/09/25
	LABORAT. ROVI Close	59.40		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.43	-	-	-	21.39	0.94	-	2
Sep-25 60.00	0.15	-	-	-	20.87	0.26	-	1
Sep-25 62.00	-	-	-	-	20.68	-	-	9
Sep-25 74.00	-	-	-	-	19.54	-	-	10
Sep-25 76.00	-	-	-	-	19.35	-	-	10
Sep-25 82.00	-	-	-	-	18.77	-	-	5
Oct-25 56.00	3.90	-	-	-	23.92	0.82	-	1
Oct-25 60.00	1.33	1.15	1.15	1.15	22.74	0.46	5	18
Nov-25 60.00	2.40	-	-	-	25.56	0.50	-	12
Nov-25 64.00	1.01	-	-	-	25.20	0.27	-	10
Dec-25 52.00	8.36	-	-	-	28.00	0.85	-	1
Dec-25 60.00	2.98	-	-	-	25.82	0.51	-	2
Mar-26 62.00	3.50	-	-	-	25.69	0.46	-	3
Sep-26 60.00	6.27	-	-	-	27.25	0.56	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	-	-	-	-	25.66	-	-	2
Sep-25 49.00	-	-	-	-	25.33	-	-	2
Sep-25 50.00	-	-	-	-	25.01	-	-	4
Sep-25 52.00	-	-	-	-	24.36	-	-	1,006
Sep-25 54.00	-	-	-	-	23.71	-	-	11
Sep-25 56.00	-	-	-	-	23.06	-	-	5
Sep-25 60.00	0.76	-	-	-	21.89	-0.73	-	15
Oct-25 52.00	0.05	-	-	-	25.46	-0.03	-	5
Oct-25 60.00	1.86	-	-	-	22.96	-0.54	-	10
Nov-25 52.00	0.39	-	-	-	27.63	-0.11	-	3
Dec-25 48.00	0.22	-	-	-	28.62	-0.06	-	7
Dec-25 49.00	0.30	-	-	-	28.34	-0.07	-	5
Dec-25 50.00	0.40	-	-	-	28.05	-0.09	-	5
Dec-25 52.00	0.67	-	-	-	27.48	-0.15	-	5
Dec-25 54.00	1.06	-	-	-	26.91	-0.21	-	7
Dec-25 56.00	1.60	-	-	-	26.33	-0.30	-	5
Dec-25 62.00	4.40	-	-	-	25.10	-0.60	-	5
Mar-26 50.00	1.04	-	-	-	27.79	-0.15	-	6
Mar-26 52.00	1.50	-	-	-	27.50	-0.21	-	5
Mar-26 60.00	4.52	-	-	-	26.36	-0.47	-	3
Mar-26 64.00	6.91	-	-	-	25.98	-0.61	-	5
Jun-26 56.00	3.66	-	-	-	27.41	-0.34	-	1

	Previous Close	3.80		17/09/25
	MAPFRE Close	3.79		17/09/25

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	-	-	-	20.97	1.00	-	15
Sep-25 3.40	0.39	-	-	-	20.74	1.00	-	130
Sep-25 3.60	0.19	-	-	-	20.51	1.00	-	20
Oct-25 3.50	0.31	-	-	-	21.13	0.92	-	5
Nov-25 3.50	0.34	-	-	-	21.49	0.83	-	3
Dec-25 2.90	0.91	-	-	-	24.26	1.00	-	3
Dec-25 3.10	0.71	-	-	-	23.98	0.98	-	40
Dec-25 3.30	0.52	-	-	-	23.69	0.92	-	20
Dec-25 3.40	0.44	-	-	-	23.55	0.87	-	8
Dec-25 3.50	0.35	-	-	-	23.41	0.80	-	7
Dec-25 3.60	0.28	-	-	-	23.27	0.72	-	790
Dec-25 3.80	0.17	-	-	-	22.99	0.53	-	63
Dec-25 3.90	0.12	-	-	-	22.80	0.43	-	8
Mar-26 3.10	0.72	-	-	-	23.95	0.93	-	2
Mar-26 3.30	0.55	-	-	-	23.69	0.85	-	12
Mar-26 3.40	0.47	-	-	-	23.56	0.79	-	20
Mar-26 3.50	0.40	-	-	-	23.43	0.72	-	3
Mar-26 3.60	0.34	-	-	-	23.30	0.66	-	11
Mar-26 3.70	0.28	-	-	-	23.16	0.59	-	13
Mar-26 3.80	0.23	-	-	-	23.03	0.52	-	1
Mar-26 3.90	0.18	-	-	-	22.86	0.45	-	200
Mar-26 4.00	0.15	-	-	-	22.70	0.39	-	1
Jun-26 3.50	0.42	-	-	-	21.89	0.70	-	5
Jun-26 3.60	0.35	-	-	-	21.80	0.64	-	5
Jun-26 3.70	0.30	-	-	-	21.71	0.58	-	5
Jun-26 3.80	0.25	-	-	-	21.62	0.52	-	1
Jun-26 3.90	0.21	-	-	-	21.47	0.46	-	1
Jun-26 4.00	0.17	-	-	-	21.32	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	19.97	-	-	7
Sep-25 2.50	-	-	-	-	19.74	-	-	6
Sep-25 2.70	-	-	-	-	19.51	-	-	20
Sep-25 3.20	-	-	-	-	18.94	-	-	22
Sep-25 3.30	-	-	-	-	18.82	-	-	26
Sep-25 3.40	-	-	-	-	18.71	-	-	33
Sep-25 3.50	-	-	-	-	18.60	-	-	172
Sep-25 3.60	-	-	-	-	18.48	-	-	14
Sep-25 3.70	-	-	-	-	18.37	-0.03	-	4
Oct-25 3.80	0.09	-	-	-	19.59	-0.49	-	1
Nov-25 3.80	0.12	-	-	-	19.80	-0.48	-	3
Dec-25 2.40	-	-	-	-	21.71	-	-	8
Dec-25 2.50	-	-	-	-	21.57	-	-	13
Dec-25 3.00	-	-	-	-	20.87	-0.02	-	31
Dec-25 3.10	0.01	-	-	-	20.73	-0.03	-	6
Dec-25 3.20	0.01	-	-	-	20.59	-0.06	-	3
Dec-25 3.40	0.03	-	-	-	20.30	-0.16	-	200
Dec-25 3.50	0.06	0.04	0.04	0.04	20.16	-0.24	2	-
Dec-25 3.70	0.13	-	-	-	19.88	-0.44	-	20
Dec-25 3.90	0.24	-	-	-	19.55	-0.65	-	3
Mar-26 2.80	-	-	-	-	19.44	-0.01	-	5
Mar-26 3.10	0.02	-	-	-	19.04	-0.07	-	6
Mar-26 3.20	0.03	-	-	-	18.91	-0.10	-	5
Mar-26 3.50	0.09	-	-	-	18.52	-0.28	-	1
Mar-26 3.60	0.12	-	-	-	18.39	-0.35	-	15
Mar-26 4.10	0.42	-	-	-	17.62	-0.76	-	150
Jun-26 2.00	-	-	-	-	18.44	-	-	3
Jun-26 3.00	0.02	-	-	-	17.56	-0.08	-	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	-	-	-	20.85	1.00	-	1,000

	Previous Close	7.69		17/09/25
	MELIA HOTELS Close	7.70		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.21	-	-	-	24.19	0.93	-	25
Dec-25 5.50	2.23	-	-	-	26.86	1.00	-	71
Dec-25 7.00	0.86	-	-	-	25.57	0.80	-	2,000
Dec-25 7.25	0.68	-	-	-	25.35	0.72	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.92	-	-	1
Dec-25 6.00	0.01	-	-	-	26.49	-0.02	-	5
Dec-25 6.75	0.07	-	-	-	25.84	-0.14	-	25
Jun-26 8.00	0.82	-	-	-	26.21	-0.51	-	6

	Previous Close	12.57		17/09/25
	MERLIN Close	12.64		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	2.64	-	-	-	24.60	1.00	-	300
Sep-25 12.00	0.64	-	-	-	21.27	1.00	-	10
Sep-25 12.50	0.17	-	-	-	20.44	0.77	-	2
Sep-25 13.50	-	-	-	-	19.71	-	-	18
Oct-25 12.00	0.74	0.72	0.72	0.72	21.05	0.82	2	2
Oct-25 12.50	0.38	-	-	-	20.21	0.60	-	3
Dec-25 10.00	2.68	-	-	-	23.70	0.99	-	28
Dec-25 12.00	0.89	-	-	-	20.80	0.73	-	16
Dec-25 13.50	0.17	-	-	-	19.44	0.26	-	25
Mar-26 6.25	6.41	-	-	-	28.10	1.00	-	1
Mar-26 8.50	4.17	-	-	-	25.61	1.00	-	1
Mar-26 13.00	0.56	-	-	-	20.91	0.44	-	50
Mar-26 13.50	0.39	-	-	-	20.75	0.34	14,900	14,900
Jun-26 10.00	2.73	-	-	-	23.63	0.93	-	5
Jun-26 11.00	1.88	-	-	-	22.73	0.81	-	6
Jun-26 14.00	0.38	-	-	-	20.97	0.30	5,000	5,000
Jun-26 14.50	0.27	-	-	-	20.87	0.23	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.43	-	-	10
Sep-25 8.50	-	-	-	-	27.60	-	-	300
Sep-25 8.75	-	-	-	-	27.18	-	-	50
Sep-25 9.00	-	-	-	-	26.77	-	-	50
Sep-25 9.50	-	-	-	-	25.94	-	-	10
Sep-25 11.00	-	-	-	-	23.44	-	-	80
Sep-25 11.50	-	-	-	-	22.61	-	-	5
Sep-25 12.00	-	-	-	-	21.78	-	-	10
Oct-25 12.50	0.23	-	-	-	20.79	-0.41	-	2
Dec-25 8.75	-	-	-	-	26.14	-	-	1
Dec-25 9.00	-	-	-	-	25.78	-	-	500
Dec-25 9.50	0.01	-	-	-	25.05	-0.01	-	100
Dec-25 9.75	0.01	-	-	-	24.69	-0.02	-	25
Dec-25 11.00	0.09	-	-	-	22.88	-0.12	-	1
Dec-25 12.00	0.32	-	-	-	21.43	-0.34	-	13
Mar-26 10.00	0.07	-	-	-	23.26	-0.07	-	5
Jun-26 8.75	0.04	-	-	-	23.64	-0.04	-	1
Jun-26 11.00	0.35	-	-	-	21.62	-0.23	-	514
Jun-26 12.00	0.69	-	-	-	20.72	-0.40	-	12
Jun-26 14.00	1.92	-	-	-	19.86	-0.74	-	2
Sep-26 10.00	0.21	-	-	-	22.27	-0.14	-	1
Dec-27 12.50	1.72	-	-	-	21.20	-0.49	-	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	0.09	-	-	-	22.88	-0.12	-	1

	Previous Close	25.76		17/09/25
	NATURGY Close	25.58		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	5.58	-	-	-	26.45	1.00	-	4
Sep-25 26.00	0.02	-	-	-	18.70	0.12	-	11
Sep-25 27.00	-	-	-	-	17.92	-	-	45
Sep-25 28.00	-	-	-	-	17.14	-	-	26
Sep-25 29.00	-	-	-	-	16.36	-	-	2
Nov-25 27.00	0.43	-	-	-	23.80	0.30	-	1
Nov-25 28.00	0.20	-	-	-	22.95	0.17	-	3
Dec-25 20.00	5.64	-	-	-	28.13	0.99	-	1
Dec-25 25.00	1.30	-	-	-	21.74	0.61	-	50
Dec-25 26.00	0.77	-	-	-	20.72	0.44	-	15
Dec-25 27.00	0.41	-	-	-	20.04	0.28	-	51
Dec-25 28.00	0.19	-	-	-	19.36	0.16	-	28
Dec-25 29.00	0.08	-	-	-	18.68	0.08	-	247
Dec-25 30.00	0.03	-	-	-	18.00	0.03	-	13
Mar-26 23.00	3.07	3.20	3.20	3.20	23.65	0.78	2	2
Mar-26 24.00	2.33	-	-	-	22.56	0.68	-	149
Mar-26 25.00	1.70	1.77	1.77	1.77	21.46	0.57	2	2
Mar-26 26.00	1.19	-	-	-	20.62	0.46	-	5
Mar-26 27.00	0.80	-	-	-	20.11	0.35	-	40
Mar-26 28.00	0.51	-	-	-	19.60	0.26	-	30
Mar-26 29.00	0.31	-	-	-	19.09	0.18	-	2
Mar-26 30.00	0.17	-	-	-	18.58	0.11	-	5
Mar-26 32.00	0.04	-	-	-	17.57	0.03	-	2
Jun-26 25.00	1.91	-	-	-	22.12	0.56	-	270
Jun-26 26.00	1.40	-	-	-	21.41	0.47	-	55
Jun-26 27.00	1.02	-	-	-	20.98	0.38	-	75
Jun-26 28.00	0.72	-	-	-	20.55	0.29	-	26
Jun-26 31.00	0.19	-	-	-	19.26	0.11	-	10
Jun-26 32.00	0.12	-	-	-	18.83	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	30.83	-	-	50
Sep-25 18.50	-	-	-	-	27.51	-	-	1
Sep-25 20.00	-	-	-	-	25.52	-	-	5
Sep-25 21.00	-	-	-	-	24.19	-	-	200
Sep-25 22.00	-	-	-	-	22.86	-	-	4
Sep-25 23.00	-	-	-	-	21.53	-	-	1
Sep-25 24.00	-	-	-	-	20.20	-	-	25
Sep-25 25.00	0.01	-	-	-	18.87	-0.05	-	68
Sep-25 26.00	0.44	-	-	-	17.77	-0.89	-	6
Sep-25 27.00	1.42	1.50	1.50	1.34	16.99	-1.00	15	37
Sep-25 28.00	2.42	2.45	2.45	2.45	16.21	-1.00	10	10
Oct-25 23.00	0.02	-	-	-	20.97	-0.03	-	1
Oct-25 24.00	0.09	-	-	-	19.64	-0.12	-	1
Oct-25 25.00	0.28	0.25	0.25	0.25	18.31	-0.31	1	6
Oct-25 26.00	0.73	-	-	-	17.19	-0.61	-	27
Oct-25 27.00	1.47	-	-	-	16.36	-0.88	-	11
Nov-25 25.00	0.65	-	-	-	17.25	-0.45	-	4
Nov-25 26.00	1.20	-	-	-	16.11	-0.68	-	1
Dec-25 17.00	-	-	-	-	29.78	-	-	4
Dec-25 18.50	0.02	-	-	-	27.86	-0.01	-	1
Dec-25 19.50	0.03	-	-	-	26.58	-0.02	-	1
Dec-25 20.00	0.05	-	-	-	25.95	-0.03	-	127
Dec-25 22.00	0.17	-	-	-	23.39	-0.11	-	1
Dec-25 23.00	0.32	0.28	0.28	0.28	22.11	-0.19	1	14
Dec-25 24.00	0.55	-	-	-	20.84	-0.31	-	11
Dec-25 25.00	0.90	-	-	-	19.56	-0.45	-	108
Dec-25 26.00	1.42	1.40	1.40	1.40	18.54	-0.62	10	35
Dec-25 27.00	2.12	-	-	-	17.86	-0.78	-	13
Dec-25 34.00	8.83	-	-	-	13.11	-1.00	-	2
Mar-26 16.50	0.03	-	-	-	29.51	-0.02	-	1
Mar-26 18.50	0.10	-	-	-	27.32	-0.04	-	3
Mar-26 20.00	0.19	-	-	-	25.68	-0.08	-	246
Mar-26 21.00	0.30	-	-	-	24.58	-0.13	-	118
Mar-26 24.00	0.92	-	-	-	21.30	-0.34	-	4
Mar-26 27.00	2.42	2.40	2.40	2.40	18.85	-0.68	10	11
Jun-26 18.50	0.21	-	-	-	25.31	-0.08	-	1
Jun-26 21.00	0.53	-	-	-	23.03	-0.18	-	50
Jun-26 22.00	0.74	-	-	-	22.12	-0.24	-	11
Jun-26 24.00	1.37	-	-	-	20.29	-0.40	-	5
Jun-26 25.00	1.80	-	-	-	19.38	-0.50	-	10
Jun-26 27.00	3.00	-	-	-	18.24	-0.69	-	10
Sep-26 19.00	0.38	-	-	-	23.58	-0.12	-	25
Sep-26 19.50	0.44	-	-	-	23.21	-0.14	-	25
Sep-26 20.00	0.53	-	-	-	22.83	-0.16	-	25
Sep-26 21.00	0.73	-	-	-	22.09	-0.22	-	26
Sep-26 22.00	1.00	-	-	-	21.35	-0.28	-	25
Sep-26 23.00	1.32	-	-	-	20.61	-0.35	-	25
Mar-27 26.00	3.29	-	-	-	18.52	-0.60	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.44	-	-	-	17.77	-0.89	-	1

	Previous Close	0.44		17/09/25
	OBRASCON HUARTE Close	0.44		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.10	-	-	-	46.10	0.87	-	10
Mar-26 0.30	0.15	-	-	-	44.74	0.92	-	10
Mar-26 0.39	0.08	-	-	-	44.40	0.72	-	50

	Previous Close	88.25		17/09/25
	PHARMA MAR Close	91.20		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	21.21	-	-	-	47.95	1.00	-	1
Sep-25 76.00	15.21	-	-	-	44.61	1.00	-	1
Sep-25 84.00	7.21	-	-	-	40.17	1.00	-	1
Sep-25 92.00	0.63	-	-	-	35.80	0.38	-	1
Sep-25 96.00	0.02	-	-	-	33.96	0.02	-	2
Sep-25 100.00	-	-	-	-	32.12	-	-	3
Dec-25 74.00	20.04	-	-	-	51.32	0.83	-	4
Dec-25 76.00	18.47	-	-	-	50.35	0.81	-	1
Dec-25 78.00	16.90	-	-	-	49.38	0.78	-	1
Dec-25 80.00	15.39	-	-	-	48.40	0.75	-	1
Dec-25 82.00	13.99	-	-	-	47.43	0.72	-	1
Dec-25 88.00	10.04	-	-	-	44.52	0.62	-	1
Dec-25 92.00	7.75	-	-	-	42.84	0.54	-	2
Dec-25 94.00	6.88	-	-	-	42.55	0.50	-	1
Dec-25 96.00	6.01	-	-	-	42.26	0.46	-	2
Dec-25 98.00	5.26	-	-	-	41.97	0.42	-	1
Dec-25 100.00	4.59	-	-	-	41.67	0.38	-	1
Mar-26 76.00	21.35	-	-	-	49.63	0.76	-	1
Mar-26 78.00	20.02	-	-	-	49.04	0.74	-	2
Mar-26 80.00	18.69	-	-	-	48.45	0.72	-	2
Mar-26 82.00	17.35	-	-	-	47.85	0.70	-	1
Mar-26 100.00	8.49	-	-	-	44.65	0.46	-	1
Jun-26 64.00	31.62	-	-	-	49.37	0.86	-	1
Jun-26 68.00	28.70	-	-	-	48.58	0.83	-	1
Jun-26 70.00	27.24	-	-	-	48.18	0.81	-	1
Jun-26 72.00	25.77	-	-	-	47.79	0.79	-	1
Jun-26 76.00	23.21	-	-	-	47.00	0.75	-	1
Jun-26 100.00	10.94	-	-	-	43.58	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	60.43	-	-	1
Sep-25 58.00	-	-	-	-	53.76	-	-	1
Sep-25 70.00	-	-	-	-	47.10	-	-	1
Sep-25 90.00	0.48	-	-	-	35.99	-0.30	-	1
Oct-25 90.00	3.77	-	-	-	42.12	-0.43	-	1
Dec-25 21.00	-	-	-	-	76.48	-	-	45
Dec-25 22.00	-	-	-	-	75.99	-	-	45
Dec-25 23.00	-	-	-	-	75.50	-	-	15
Dec-25 24.00	-	-	-	-	75.02	-	-	20
Dec-25 25.00	-	-	-	-	74.53	-	-	10
Dec-25 26.00	-	-	-	-	74.04	-	-	15
Dec-25 78.00	3.24	-	-	-	48.77	-0.22	-	4
Dec-25 84.00	4.89	-	-	-	45.85	-0.31	-	3
Dec-25 120.00	29.19	-	-	-	38.14	-0.92	-	1
Mar-26 27.00	0.02	-	-	-	63.76	-	-	5
Mar-26 80.00	6.66	-	-	-	48.07	-0.28	-	1
Mar-26 110.00	23.41	-	-	-	43.72	-0.67	-	1
Jun-26 78.00	7.74	-	-	-	46.93	-0.27	-	1

	Previous Close	14.62		17/09/25
	PUIG Close	14.40		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	-	-	-	-	26.37	-	-	55
Sep-25 17.00	-	-	-	-	25.80	-	-	9
Sep-25 17.50	-	-	-	-	25.23	-	-	60
Sep-25 19.00	-	-	-	-	23.53	-	-	16
Oct-25 16.00	0.06	-	-	-	27.82	0.10	-	5
Nov-25 16.50	0.11	-	-	-	27.36	0.14	-	5
Nov-25 18.00	0.01	-	-	-	25.69	0.02	-	10
Dec-25 15.00	0.64	-	-	-	29.81	0.44	-	5
Dec-25 19.00	0.02	-	-	-	26.11	0.02	-	1
Mar-26 16.00	0.81	0.80	0.80	0.80	32.89	0.39	1	1
Mar-26 19.00	0.22	-	-	-	31.78	0.14	-	1
Jun-26 13.00	2.33	-	-	-	31.25	0.72	-	17
Jun-26 14.00	1.74	-	-	-	30.56	0.62	-	14
Jun-26 16.00	0.91	-	-	-	29.87	0.40	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.01	-	-	-	28.41	-0.09	-	700
Sep-25 14.50	0.17	-	-	-	27.63	-0.63	-	25
Sep-25 15.00	0.60	-	-	-	27.06	-0.98	-	200
Sep-25 15.50	1.10	-	-	-	26.49	-1.00	9	-
Oct-25 14.00	0.28	-	-	-	28.43	-0.34	-	15
Oct-25 15.00	0.81	-	-	-	27.10	-0.68	-	6
Oct-25 15.50	1.19	-	-	-	26.55	-0.82	-	2
Oct-25 16.00	1.63	-	-	-	25.99	-0.92	5	-
Nov-25 12.50	0.13	-	-	-	31.33	-0.12	-	5
Nov-25 13.00	0.21	-	-	-	30.51	-0.19	-	12
Nov-25 14.50	0.72	-	-	-	28.10	-0.49	-	2
Nov-25 15.00	1.00	-	-	-	27.54	-0.61	-	2
Nov-25 15.50	1.34	-	-	-	26.99	-0.72	-	5
Dec-25 12.50	0.21	0.17	0.17	0.17	31.57	-0.16	10	15
Dec-25 13.00	0.32	-	-	-	30.81	-0.22	-	1,540
Dec-25 13.50	0.46	-	-	-	30.05	-0.30	-	930
Dec-25 14.00	0.63	-	-	-	29.28	-0.39	-	5
Dec-25 14.50	0.85	-	-	-	28.58	-0.48	-	2
Dec-25 15.00	1.13	-	-	-	28.11	-0.58	-	5
Dec-25 15.50	1.46	-	-	-	27.65	-0.67	-	55
Dec-25 16.00	1.82	-	-	-	27.19	-0.76	-	29
Dec-25 16.50	2.23	2.02	2.02	2.00	26.73	-0.83	10	15
Dec-25 17.00	2.66	2.45	2.45	2.45	26.26	-0.89	5	35
Dec-25 17.50	3.12	2.92	2.92	2.92	25.80	-0.94	93	-
Mar-26 14.50	1.30	-	-	-	31.90	-0.46	-	29
Mar-26 15.50	1.88	-	-	-	31.53	-0.58	-	1
Mar-26 16.50	2.58	-	-	-	31.16	-0.69	-	6
Mar-26 17.50	3.36	-	-	-	30.79	-0.79	-	17
Jun-26 12.00	0.56	-	-	-	30.92	-0.22	-	2,168
Jun-26 13.00	0.89	-	-	-	30.22	-0.32	-	10
Jun-26 13.50	1.11	-	-	-	29.88	-0.37	-	15
Jun-26 14.00	1.32	-	-	-	29.53	-0.43	-	6
Jun-26 15.00	1.88	-	-	-	29.10	-0.54	-	40
Jun-26 16.00	2.54	-	-	-	28.84	-0.64	-	100
Jun-26 16.50	2.91	-	-	-	28.72	-0.68	-	1
Jun-27 16.00	3.05	-	-	-	25.58	-0.59	-	311

	Previous Close	16.54		17/09/25
	REDEIA Close	16.36		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.03	-	-	-	15.30	0.23	-	1
Sep-25 17.00	-	-	-	-	15.23	-	-	1
Sep-25 18.00	-	-	-	-	15.09	-	-	14
Sep-25 18.50	-	-	-	-	15.01	-	-	28
Sep-25 19.00	-	-	-	-	14.94	-	-	1
Sep-25 21.00	-	-	-	-	14.66	-	-	20
Nov-25 16.50	0.41	0.37	0.37	0.37	16.03	0.48	1	1
Nov-25 17.00	0.22	-	-	-	15.96	0.31	-	5
Dec-25 15.50	1.13	-	-	-	16.43	0.77	-	5
Dec-25 16.00	0.78	0.90	0.90	0.90	16.28	0.65	1	45
Dec-25 16.50	0.51	0.55	0.55	0.55	16.15	0.50	10	1
Dec-25 17.00	0.31	-	-	-	16.09	0.36	-	15
Dec-25 17.50	0.17	-	-	-	16.03	0.23	-	44
Dec-25 18.00	0.09	-	-	-	15.97	0.14	-	18
Dec-25 18.50	0.05	-	-	-	15.91	0.08	-	2
Dec-25 19.50	0.01	-	-	-	15.79	0.02	-	1
Dec-25 20.00	-	-	-	-	15.73	0.01	-	1
Mar-26 16.00	0.88	-	-	-	14.97	0.62	-	3
Mar-26 16.50	0.62	-	-	-	14.89	0.50	-	50
Mar-26 17.00	0.42	0.50	0.50	0.50	14.85	0.38	1	2
Mar-26 17.50	0.28	-	-	-	14.81	0.28	-	8
Mar-26 18.00	0.17	-	-	-	14.77	0.19	-	2
Mar-26 18.50	0.10	-	-	-	14.73	0.13	-	10
Mar-26 19.50	0.03	-	-	-	14.64	0.05	-	2
Mar-26 20.00	0.02	-	-	-	14.60	0.03	-	1
Jun-26 16.50	0.77	-	-	-	14.38	0.51	-	15
Jun-26 17.50	0.40	-	-	-	14.34	0.32	-	1
Jun-26 18.00	0.28	-	-	-	14.32	0.25	-	10
Jun-26 18.50	0.19	-	-	-	14.30	0.18	-	1
Jun-26 19.00	0.13	-	-	-	14.28	0.13	-	10
Jun-26 20.00	0.05	-	-	-	14.24	0.06	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	13.90	-	-	2
Sep-25 15.50	-	-	-	-	13.59	-	-	3
Sep-25 16.00	-	-	-	-	13.44	-0.01	-	9
Sep-25 16.50	0.16	-	-	-	13.31	-0.80	-	12
Sep-25 17.00	0.64	0.49	0.49	0.49	13.24	-1.00	7	8
Sep-25 17.50	1.14	-	-	-	13.17	-1.00	-	1
Sep-25 18.50	2.14	-	-	-	13.02	-1.00	-	1
Sep-25 19.00	2.64	-	-	-	12.95	-1.00	-	5
Sep-25 20.00	3.64	-	-	-	12.81	-1.00	-	5
Oct-25 16.00	0.10	-	-	-	13.55	-0.26	-	5
Oct-25 16.50	0.32	-	-	-	13.43	-0.57	-	2
Nov-25 16.50	0.42	-	-	-	13.28	-0.53	-	1
Dec-25 14.00	0.01	-	-	-	16.17	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.02	-0.06	-	50
Dec-25 15.00	0.08	-	-	-	15.87	-0.12	-	16
Dec-25 15.50	0.17	-	-	-	15.71	-0.22	-	2
Dec-25 16.00	0.32	0.30	0.30	0.30	15.56	-0.36	2	630
Dec-25 16.50	0.55	-	-	-	15.43	-0.51	-	35
Dec-25 17.00	0.86	-	-	-	15.37	-0.67	-	14
Dec-25 17.50	1.23	-	-	-	15.31	-0.80	-	10
Dec-25 18.00	1.67	-	-	-	15.25	-0.91	-	7
Mar-26 15.50	0.34	-	-	-	14.74	-0.30	-	4
Mar-26 16.00	0.53	-	-	-	14.63	-0.41	-	22
Mar-26 16.50	0.78	-	-	-	14.55	-0.53	-	5
Mar-26 17.00	1.09	-	-	-	14.51	-0.65	-	1
Mar-26 18.00	1.86	-	-	-	14.43	-0.83	-	10
Mar-26 20.00	3.73	-	-	-	14.26	-0.98	-	4
Jun-26 15.50	0.47	-	-	-	15.14	-0.32	-	3
Jun-26 16.00	0.68	-	-	-	15.07	-0.41	-	22
Sep-26 16.00	1.06	-	-	-	15.49	-0.50	-	1
Dec-26 18.00	2.49	-	-	-	15.32	-0.76	-	1
Dec-28 13.00	0.81	-	-	-	16.31	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	1.92	-	-	-	15.28	0.86	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.54	-	-	-	15.43	-0.50	-	5
Dec-25 18.00	1.63	-	-	-	15.25	-0.87	-	4

	Previous Close	14.85		17/09/25
	REPSOL Close	14.74		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	3.74	-	-	-	30.51	1.00	-	4
Sep-25 11.50	3.24	-	-	-	29.22	1.00	-	100
Sep-25 12.00	2.74	-	-	-	27.93	1.00	-	11
Sep-25 12.50	2.24	-	-	-	26.64	1.00	-	158
Sep-25 13.00	1.74	-	-	-	25.36	1.00	-	422
Sep-25 13.50	1.24	1.35	1.35	1.35	24.07	1.00	1	7,951
Sep-25 14.00	0.74	-	-	-	22.78	1.00	365	561
Sep-25 14.50	0.26	-	-	-	21.49	0.85	-	5,107
Sep-25 15.00	0.01	-	-	-	20.43	0.13	-	226
Sep-25 15.50	-	-	-	-	19.58	-	-	125
Sep-25 16.50	-	-	-	-	17.88	-	-	100
Sep-25 17.00	-	-	-	-	17.04	-	-	74
Sep-25 17.50	-	-	-	-	16.19	-	-	156
Oct-25 w1 15.00	0.14	-	-	-	19.63	0.35	-	30
Oct-25 12.50	2.26	-	-	-	25.67	0.99	-	3
Oct-25 13.50	1.30	-	-	-	23.21	0.91	-	5
Oct-25 14.00	0.86	-	-	-	21.97	0.81	-	5
Oct-25 14.50	0.50	-	-	-	20.74	0.63	-	23
Oct-25 15.00	0.23	-	-	-	19.71	0.40	-	168
Nov-25 13.50	1.44	-	-	-	24.45	0.83	-	150
Nov-25 14.00	1.04	-	-	-	23.24	0.73	365	365
Nov-25 14.50	0.70	-	-	-	22.03	0.60	-	10
Nov-25 15.00	0.43	-	-	-	21.06	0.46	-	69
Nov-25 15.50	0.24	-	-	-	20.30	0.31	-	58
Nov-25 16.50	0.05	-	-	-	18.78	0.09	-	2
Dec-25 8.00	6.78	-	-	-	37.62	1.00	-	20
Dec-25 9.00	5.79	-	-	-	35.31	1.00	-	1
Dec-25 10.50	4.30	-	-	-	31.85	0.99	-	2
Dec-25 11.50	3.33	-	-	-	29.54	0.96	-	234
Dec-25 12.00	2.86	-	-	-	28.39	0.94	-	21,173
Dec-25 12.50	2.40	-	-	-	27.24	0.90	-	410
Dec-25 13.00	1.96	-	-	-	26.08	0.85	-	17,404
Dec-25 13.50	1.55	-	-	-	24.93	0.79	-	119
Dec-25 14.00	1.17	-	-	-	23.78	0.70	-	6,175
Dec-25 14.50	0.84	-	-	-	22.62	0.60	-	409
Dec-25 15.00	0.57	-	-	-	21.73	0.48	-	427
Dec-25 15.50	0.36	-	-	-	21.09	0.36	-	221
Dec-25 16.00	0.21	-	-	-	20.45	0.24	-	126
Dec-25 16.50	0.11	-	-	-	19.80	0.15	-	100
Dec-25 17.50	0.02	-	-	-	18.51	0.04	-	20
Dec-25 18.00	0.01	-	-	-	17.87	0.02	-	65
Dec-25 18.50	-	-	-	-	17.22	0.01	-	2
Dec-25 19.00	-	-	-	-	16.58	-	-	5
Mar-26 10.00	4.81	-	-	-	31.57	0.99	-	5
Mar-26 10.50	4.33	-	-	-	30.58	0.98	-	2
Mar-26 11.00	3.85	-	-	-	29.58	0.96	-	3
Mar-26 12.00	2.91	-	-	-	27.59	0.92	-	14
Mar-26 12.50	2.47	-	-	-	26.60	0.87	-	150
Mar-26 13.00	2.05	-	-	-	25.60	0.82	-	289
Mar-26 13.50	1.65	-	-	-	24.61	0.76	-	165
Mar-26 14.00	1.30	-	-	-	23.61	0.68	-	528
Mar-26 14.50	0.98	-	-	-	22.62	0.58	-	109
Mar-26 15.00	0.70	-	-	-	21.78	0.48	-	100
Mar-26 15.50	0.49	-	-	-	21.09	0.38	-	441
Mar-26 16.00	0.33	-	-	-	20.40	0.29	-	104
Mar-26 16.50	0.20	0.20	0.20	0.20	19.71	0.20	10	335
Mar-26 17.00	0.12	0.14	0.14	0.14	19.02	0.13	10	10
Mar-26 18.00	0.03	-	-	-	17.64	0.04	-	1
Jun-26 9.00	5.80	-	-	-	32.00	0.99	-	2
Jun-26 10.00	4.82	-	-	-	30.13	0.98	-	2
Jun-26 11.00	3.87	-	-	-	28.25	0.95	-	90
Jun-26 12.00	2.96	-	-	-	26.37	0.89	-	103
Jun-26 12.50	2.53	-	-	-	25.43	0.84	-	19
Jun-26 13.00	2.13	-	-	-	24.50	0.79	-	377
Jun-26 14.00	1.41	-	-	-	22.62	0.65	-	2,846
Jun-26 15.00	0.83	-	-	-	21.02	0.48	-	136
Jun-26 15.50	0.64	-	-	-	20.63	0.40	-	50
Jun-26 16.00	0.47	-	-	-	20.23	0.32	-	200
Jun-26 16.50	0.33	-	-	-	19.84	0.25	-	110
Jun-26 18.00	0.10	-	-	-	18.65	0.10	-	200
Sep-26 7.00	7.78	-	-	-	36.12	1.00	-	1
Sep-26 11.50	3.41	-	-	-	27.87	0.92	-	15
Sep-26 12.00	2.97	-	-	-	26.96	0.88	-	25
Sep-26 12.50	2.55	-	-	-	26.04	0.83	-	10
Sep-26 13.00	2.15	-	-	-	25.13	0.77	-	27
Sep-26 14.00	1.45	-	-	-	23.30	0.64	-	4
Sep-26 15.00	0.90	-	-	-	21.71	0.48	-	374
Sep-26 15.50	0.70	-	-	-	21.27	0.40	-	50
Dec-26 7.00	7.78	-	-	-	34.31	1.00	-	1
Dec-26 10.00	4.82	-	-	-	29.49	0.98	-	208
Dec-26 10.50	4.34	-	-	-	28.69	0.96	-	10
Dec-26 11.00	3.88	-	-	-	27.88	0.94	-	7,513
Dec-26 11.50	3.42	-	-	-	27.08	0.91	-	40
Dec-26 12.00	3.00	-	-	-	26.28	0.86	-	192
Dec-26 12.50	2.59	-	-	-	25.48	0.81	-	25
Dec-26 13.00	2.21	-	-	-	24.67	0.75	-	50
Dec-26 13.50	1.86	-	-	-	23.87	0.69	-	80
Dec-26 14.00	1.54	-	-	-	23.07	0.62	-	19,223
Dec-26 15.00	1.01	-	-	-	21.67	0.48	-	2
Dec-26 15.50	0.81	-	-	-	21.28	0.41	-	3,000
Dec-26 16.00	0.64	-	-	-	20.88	0.35	-	1
Mar-27 11.50	3.41	-	-	-	26.82	0.91	-	50
Mar-27 13.00	2.21	-	-	-	24.65	0.75	-	20
Mar-27 13.50	1.86	-	-	-	23.92	0.68	-	25
Mar-27 14.00	1.56	-	-	-	23.20	0.62	-	350
Mar-27 14.50	1.27	-	-	-	22.48	0.54	-	5
Mar-27 18.50	0.18	-	-	-	19.32	0.13	-	5
Jun-27 10.00	4.82	-	-	-	28.61	0.98	-	15
Jun-27 10.50	4.34	-	-	-	27.95	0.96	-	15
Jun-27 11.00	3.88	-	-	-	27.30	0.94	-	11
Jun-27 11.50	3.44	-	-	-	26.64	0.90	-	75
Jun-27 12.00	3.02	3.10	3.10	3.10	25.98	0.85	50	300
Jun-27 12.50	2.63	-	-	-	25.33	0.80	-	50
Jun-27 13.00	2.27	-	-	-	24.67	0.74	-	117
Jun-27 13.50	1.94	-	-	-	24.02	0.67	-	27
Jun-27 14.00	1.64	-	-	-	23.36	0.60	-	25
Jun-27 14.50	1.37	-	-	-	22.70	0.54	-	5,050
Jun-27 15.00	1.15	-	-	-	22.20	0.48	-	75
Jun-27 15.50	0.95	-	-	-	21.82	0.42	-	50
Jun-27 17.00	0.51	-	-	-	20.70	0.27	-	10
Sep-27 12.50	2.62	-	-	-	25.58	0.80	-	50
Sep-27 13.00	2.27	-	-	-	24.99	0.73	-	50
Dec-27 10.50	4.35	-	-	-	28.29	0.96	-	19
Dec-27 11.00	3.89	-	-	-	27.73	0.93	-	10,003
Dec-27 11.50	3.46	-	-	-	27.18	0.89	-	16
Dec-27 12.00	3.06	-	-	-	26.63	0.83	-	4
Dec-27 12.50	2.69	-	-	-	26.07	0.77	-	50
Dec-27 13.00	2.35	-	-	-	25.52	0.72	-	30
Dec-27 14.00	1.77	-	-	-	24.41	0.59	-	5,150
Dec-27 14.50	1.51	-	-	-	23.86	0.54	-	2,100
Dec-27 15.00	1.31	-	-	-	23.43	0.48	-	150
Dec-27 15.50	1.11	-	-	-	23.13	0.43	-	100
Dec-27 16.50	0.82	-	-	-	22.52	0.35	-	20
Dec-27 17.00	0.68	-	-	-	22.21	0.30	-	2
Dec-27 17.50	0.58	-	-	-	21.90	0.27	-	2
Dec-28 10.00	4.82	-	-	-	31.48	0.97	-	10,000
Dec-29 8.50	6.28	-	-	-	32.91	1.00	-	2
Dec-29 10.00	4.82	-	-	-	32.03	0.98	-	210
Dec-29 11.50	3.58	-	-	-	31.15	0.83	-	1
Dec-29 12.00	3.27	-	-	-	30.85	0.77	-	1
Dec-29 12.50	2.99	-	-	-	30.56	0.71	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	-	-	-	-	39.82	-	-	150
Sep-25 8.00	-	-	-	-	38.54	-	-	4
Sep-25 8.25	-	-	-	-	37.89	-	-	1
Sep-25 8.75	-	-	-	-	36.60	-	-	8
Sep-25 9.00	-	-	-	-	35.96	-	-	15
Sep-25 9.25	-	-	-	-	35.31	-	-	41
Sep-25 9.50	-	-	-	-	34.67	-	-	211
Sep-25 9.75	-	-	-	-	34.02	-	-	101
Sep-25 10.00	-	-	-	-	33.38	-	-	608
Sep-25 10.50	-	-	-	-	32.09	-	-	194
Sep-25 11.00	-	-	-	-	30.80	-	-	3,007
Sep-25 11.50	-	-	-	-	29.51	-	-	138
Sep-25 12.00	-	-	-	-	28.22	-	-	865
Sep-25 12.50	-	-	-	-	26.93	-	-	15,468
Sep-25 13.00	-	-	-	-	25.65	-	-	106
Sep-25 13.50	-	-	-	-	24.36	-	-	174
Sep-25 14.00	-	-	-	-	23.07	-	-	180
Sep-25 14.50	0.02	-	-	-	21.78	-0.15	-	21
Sep-25 15.00	0.27	-	-	-	20.72	-0.87	-	10
Sep-25 21.00	6.26	-	-	-	10.54	-1.00	-	2
Sep-25 w4 14.00	0.01	-	-	-	21.41	-0.06	-	6
Oct-25 w1 14.50	0.14	-	-	-	19.94	-0.33	-	5
Oct-25 w2 14.50	0.18	0.19	0.19	0.19	19.86	-0.35	10	10
Oct-25 12.00	-	-	-	-	26.25	-	-	1
Oct-25 12.50	-	-	-	-	25.02	-0.01	-	15
Oct-25 13.00	0.01	-	-	-	23.79	-0.03	-	7
Oct-25 13.50	0.04	-	-	-	22.56	-0.08	-	40
Oct-25 14.00	0.09	-	-	-	21.32	-0.18	-	58
Oct-25 14.50	0.22	-	-	-	20.09	-0.37	-	25
Oct-25 15.50	0.82	-	-	-	18.23	-0.83	-	5
Oct-25 16.00	1.27	-	-	-	17.39	-0.96	-	18
Nov-25 12.00	0.02	-	-	-	27.36	-0.03	-	1
Nov-25 12.50	0.04	-	-	-	26.15	-0.06	-	3
Nov-25 13.00	0.08	-	-	-	24.94	-0.10	-	2
Nov-25 13.50	0.14	-	-	-	23.73	-0.17	-	1
Nov-25 14.00	0.24	0.24	0.24	0.24	22.52	-0.27	1	2
Nov-25 15.00	0.63	-	-	-	20.34	-0.55	-	3
Dec-25 7.00	-	-	-	-	39.25	-	-	765
Dec-25 7.75	-	-	-	-	37.52	-	-	10
Dec-25 8.00	-	-	-	-	36.95	-	-	66
Dec-25 8.50	-	-	-	-	35.79	-	-	43
Dec-25 9.00	-	-	-	-	34.64	-	-	157
Dec-25 9.25	-	-	-	-	34.06	-	-	204
Dec-25 9.50	-	-	-	-	33.49	-	-	30
Dec-25 9.75	-	-	-	-	32.91	-	-	822
Dec-25 10.00	0.01	-	-	-	32.33	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	31.18	-0.01	-	22,551
Dec-25 11.00	0.02	-	-	-	30.03	-0.02	-	41,984
Dec-25 11.50	0.03	-	-	-	28.87	-0.03	-	5,342
Dec-25 12.00	0.05	-	-	-	27.72	-0.06	-	13,774
Dec-25 12.50	0.09	-	-	-	26.57	-0.09	-	15,200
Dec-25 13.00	0.15	-	-	-	25.41	-0.14	-	544
Dec-25 13.50	0.23	-	-	-	24.26	-0.21	-	153
Dec-25 14.00	0.35	-	-	-	23.11	-0.30	-	10
Dec-25 14.50	0.51	-	-	-	21.95	-0.41	-	199
Dec-25 15.00	0.74	-	-	-	21.06	-0.53	-	25
Dec-25 15.50	1.04	-	-	-	20.42	-0.66	-	2
Mar-26 7.50	-	-	-	-	33.94	-	-	8
Mar-26 7.75	-	-	-	-	33.44	-	-	3
Mar-26 8.00	-	-	-	-	32.94	-	-	3
Mar-26 8.50	0.01	-	-	-	31.95	-0.01	-	10
Mar-26 8.75	0.01	-	-	-	31.45	-0.01	-	7
Mar-26 9.00	0.01	-	-	-	30.95	-0.01	-	62
Mar-26 9.25	0.02	-	-	-	30.46	-0.02	-	172
Mar-26 9.50	0.02	-	-	-	29.96	-0.02	-	22
Mar-26 9.75	0.03	-	-	-	29.46	-0.03	-	7
Mar-26 10.00	0.04	-	-	-	28.96	-0.03	-	522
Mar-26 10.50	0.06	-	-	-	27.97	-0.05	-	1,707
Mar-26 11.00	0.09	-	-	-	26.97	-0.07	-	5,463
Mar-26 11.50	0.13	-	-	-	25.98	-0.10	-	481
Mar-26 12.00	0.19	-	-	-	24.98	-0.14	-	161
Mar-26 12.50	0.27	-	-	-	23.99	-0.18	-	188
Mar-26 13.00	0.37	-	-	-	22.99	-0.24	-	22
Mar-26 13.50	0.50	-	-	-	22.00	-0.32	-	44
Mar-26 14.00	0.68	-	-	-	21.00	-0.41	-	33
Mar-26 15.00	1.16	-	-	-	19.17	-0.60	-	100
Mar-26 16.00	1.85	-	-	-	17.79	-0.79	-	101
Jun-26 8.25	0.02	-	-	-	31.58	-0.01	-	25
Jun-26 9.00	0.04	-	-	-	30.17	-0.03	-	20
Jun-26 9.25	0.05	-	-	-	29.70	-0.03	-	20
Jun-26 9.75	0.07	-	-	-	28.77	-0.05	-	1
Jun-26 10.00	0.09	-	-	-	28.30	-0.05	-	5,610
Jun-26 10.50	0.12	-	-	-	27.36	-0.07	-	3,052
Jun-26 11.00	0.17	-	-	-	26.42	-0.10	-	8,958
Jun-26 11.50	0.23	-	-	-	25.48	-0.13	-	110
Jun-26 12.00	0.30	-	-	-	24.54	-0.17	-	15,311
Jun-26 12.50	0.39	-	-	-	23.60	-0.21	-	399
Jun-26 13.00	0.51	-	-	-	22.67	-0.27	-	222
Jun-26 14.00	0.83	0.80	0.80	0.80	20.79	-0.40	2	110
Jun-26 14.50	1.03	-	-	-	19.85	-0.49	-	104
Jun-26 15.00	1.29	-	-	-	19.19	-0.57	-	100
Jun-26 16.50	2.35	-	-	-	18.01	-0.81	-	1
Sep-26 6.75	0.01	-	-	-	32.90	-0.01	-	2
Sep-26 10.50	0.21	-	-	-	26.03	-0.11	-	4
Sep-26 11.50	0.36	-	-	-	24.19	-0.18	-	51
Sep-26 12.00	0.45	-	-	-	23.28	-0.22	-	75
Sep-26 12.50	0.58	-	-	-	22.36	-0.27	-	75
Sep-26 13.00	0.72	-	-	-	21.45	-0.33	-	1
Sep-26 13.50	0.89	-	-	-	20.53	-0.40	-	1
Sep-26 14.00	1.10	-	-	-	19.62	-0.47	-	40
Sep-26 15.00	1.62	-	-	-	18.03	-0.63	-	2
Dec-26 8.00	0.06	-	-	-	29.28	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	28.08	-0.05	-	1
Dec-26 9.00	0.11	-	-	-	27.68	-0.06	-	13,015
Dec-26 9.50	0.15	-	-	-	26.87	-0.07	-	750
Dec-26 10.00	0.20	-	-	-	26.07	-0.10	-	34,060
Dec-26 10.50	0.27	-	-	-	25.27	-0.12	-	1,000
Dec-26 11.00	0.34	-	-	-	24.46	-0.15	-	15,621
Dec-26 11.50	0.43	-	-	-	23.66	-0.19	-	3,190
Dec-26 12.00	0.54	-	-	-	22.86	-0.23	-	15,760
Dec-26 12.50	0.67	-	-	-	22.06	-0.28	-	110
Dec-26 13.00	0.82	-	-	-	21.25	-0.34	-	12,000
Dec-26 13.50	1.00	-	-	-	20.45	-0.40	-	1
Dec-26 14.00	1.20	-	-	-	19.65	-0.46	-	1
Dec-26 14.50	1.43	-	-	-	18.85	-0.53	-	25
Dec-26 15.00	1.72	-	-	-	18.25	-0.60	-	4,000
Dec-26 19.50	5.49	-	-	-	14.69	-0.98	-	5
Mar-27 7.25	0.05	-	-	-	28.81	-0.02	-	4
Mar-27 8.00	0.08	-	-	-	27.72	-0.04	-	1
Mar-27 10.00	0.28	-	-	-	24.83	-0.12	-	245
Mar-27 11.50	0.56	-	-	-	22.66	-0.23	-	216
Mar-27 12.00	0.69	-	-	-	21.94	-0.27	-	210
Mar-27 12.50	0.84	-	-	-	21.21	-0.32	-	401
Mar-27 14.00	1.44	-	-	-	19.04	-0.50	-	75
Mar-27 14.50	1.71	-	-	-	18.32	-0.57	-	100
Mar-27 15.00	2.00	-	-	-	17.78	-0.64	-	50
Jun-27 8.00	0.09	-	-	-	26.60	-0.04	-	25,000
Jun-27 9.50	0.24	-	-	-	24.63	-0.10	-	40
Jun-27 11.50	0.60	-	-	-	22.01	-0.23	-	79
Jun-27 12.00	0.74	-	-	-	21.35	-0.28	-	210
Jun-27 12.50	0.89	-	-	-	20.70	-0.32	-	200
Jun-27 13.00	1.07	-	-	-	20.04	-0.38	-	5,015
Jun-27 13.50	1.27	-	-	-	19.39	-0.44	-	183
Jun-27 14.00	1.50	-	-	-	18.73	-0.50	-	35
Sep-27 10.50	0.50	-	-	-	22.80	-0.19	-	100
Sep-27 11.00	0.62	-	-	-	22.20	-0.23	-	100
Sep-27 11.50	0.75	-	-	-	21.60	-0.27	-	100
Sep-27 12.00	0.91	1.01	1.01	1.01	21.00	-0.31	1	102
Sep-27 14.00	1.77	-	-	-	18.61	-0.53	-	25
Dec-27 7.75	0.12	-	-	-	25.13	-0.05	-	234
Dec-27 8.00	0.14	-	-	-	24.85	-0.06	-	23,000
Dec-27 9.00	0.26	-	-	-	23.74	-0.10	-	7,002
Dec-27 9.75	0.37	-	-	-	22.91	-0.14	-	40
Dec-27 10.00	0.42	-	-	-	22.63	-0.16	-	11,000
Dec-27 10.50	0.52	-	-	-	22.08	-0.19	-	12,938
Dec-27 11.00	0.64	-	-	-	21.52	-0.23	-	27,629
Dec-27 12.00	0.94	-	-	-	20.42	-0.31	-	1
Dec-27 13.00	1.32	-	-	-	19.31	-0.42	-	231
Dec-27 14.00	1.79	-	-	-	18.20	-0.53	-	15,000
Dec-27 15.00	2.37	-	-	-	17.22	-0.64	-	7,004
Dec-28 9.00	0.60	-	-	-	25.73	-0.16	-	14,000
Dec-28 10.00	0.89	-	-	-	24.96	-0.22	-	10,000
Dec-28 11.50	1.42	-	-	-	23.81	-0.33	-	1,000
Jun-29 11.00	1.48	-	-	-	24.94	-0.31	-	140
Dec-29 7.75	0.57	-	-	-	26.97	-0.14	-	30,000
Dec-29 8.00	0.63	-	-	-	26.82	-0.15	-	17,000
Dec-29 11.00	1.67	-	-	-	25.06	-0.33	-	20,000
Dec-29 11.50	1.90	-	-	-	24.77	-0.36	-	17,000
Dec-29 12.50	2.39	-	-	-	24.18	-0.42	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.50	3.24	-	-	-	29.22	1.00	-	6
Sep-25 12.00	2.74	-	-	-	27.93	1.00	-	15
Sep-25 12.50	2.24	-	-	-	26.64	1.00	-	10
Sep-25 13.00	1.74	1.69	1.69	1.69	25.36	1.00	12	17
Sep-25 13.00	1.74	-	-	-	25.36	1.00	-	275
Sep-25 14.00	0.74	-	-	-	22.78	1.00	-	10
Sep-25 14.50	0.26	-	-	-	21.49	0.85	-	1
Oct-25 12.00	2.76	-	-	-	26.90	0.99	-	10
Oct-25 13.50	1.30	1.28	1.28	1.28	23.21	0.91	14	39
Oct-25 15.00	0.23	-	-	-	19.71	0.40	-	4
Dec-25 9.50	5.29	-	-	-	34.16	0.99	-	2
Dec-25 10.00	4.80	-	-	-	33.00	0.99	-	1
Dec-25 14.00	1.17	-	-	-	23.78	0.70	-	6
Dec-25 15.50	0.36	-	-	-	21.09	0.35	-	3,009
Mar-26 9.00	5.36	-	-	-	33.56	0.97	-	11
Mar-26 9.50	4.88	-	-	-	32.57	0.96	-	1
Mar-26 10.00	4.40	-	-	-	31.57	0.95	-	2
Mar-26 11.00	3.48	-	-	-	29.58	0.91	-	7
Mar-26 14.00	1.15	1.15	1.15	1.15	23.61	0.59	1	50
Jun-26 16.00	0.46	-	-	-	20.23	0.31	-	3
Dec-26 17.00	0.38	-	-	-	20.09	0.23	-	7
Dec-27 12.00	2.64	-	-	-	26.63	0.65	-	15,000
Dec-27 16.00	0.90	-	-	-	22.82	0.35	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	32.09	-	-	1
Sep-25 11.00	-	-	-	-	30.80	-	-	457
Sep-25 11.00	-	-	-	-	30.80	-	-	275
Sep-25 12.50	-	-	-	-	26.93	-	-	186
Sep-25 13.00	-	-	-	-	25.65	-	-	15
Sep-25 13.50	-	-	-	-	24.36	-	-	11
Nov-25 14.00	0.24	0.25	0.25	0.25	22.52	-0.27	10	15
Dec-25 9.00	-	-	-	-	34.64	-	-	50
Dec-25 9.50	-	-	-	-	33.49	-	-	1
Dec-25 11.00	0.02	-	-	-	30.03	-0.02	-	20
Dec-25 11.50	0.03	-	-	-	28.87	-0.04	-	3,009
Dec-25 13.00	0.15	-	-	-	25.41	-0.14	-	1
Dec-25 13.50	0.23	-	-	-	24.26	-0.21	-	370
Dec-25 17.50	2.69	-	-	-	17.84	-0.96	-	2
Mar-26 9.50	0.02	-	-	-	29.96	-0.02	-	2
Mar-26 9.75	0.03	-	-	-	29.46	-0.03	-	1
Mar-26 11.00	0.09	-	-	-	26.97	-0.07	-	7
Mar-26 13.50	0.50	0.50	0.50	0.50	22.00	-0.31	30	30
Jun-26 12.00	0.30	-	-	-	24.54	-0.16	-	13
Jun-26 13.00	0.50	-	-	-	22.67	-0.26	-	15
Jun-26 15.00	1.26	-	-	-	19.19	-0.55	-	1
Dec-26 10.00	0.20	-	-	-	26.07	-0.09	-	7
Dec-26 11.00	0.33	-	-	-	24.46	-0.15	-	1
Mar-27 11.50	0.55	-	-	-	22.66	-0.22	-	1

	Previous Close	3.62		17/09/25
	SACYR Close	3.61		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.63	-	-	-	18.20	0.98	-	70
Dec-25 3.10	0.53	-	-	-	18.16	0.96	-	20
Dec-25 3.20	0.44	-	-	-	18.11	0.92	-	10
Dec-25 3.30	0.35	-	-	-	18.06	0.86	-	10
Mar-26 3.10	0.55	-	-	-	18.69	0.92	-	5
Mar-26 3.30	0.38	-	-	-	18.59	0.81	-	10
Mar-26 3.50	0.24	-	-	-	18.50	0.64	-	10
Mar-26 3.60	0.19	-	-	-	18.46	0.55	-	10
Jun-26 3.20	0.49	-	-	-	19.35	0.81	-	10
Jun-26 3.70	0.19	-	-	-	19.16	0.47	-	10
Jun-26 3.80	0.16	-	-	-	19.16	0.41	-	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	-	-	-	21.36	-0.03	-	10
Dec-25 3.80	0.26	-	-	-	21.08	-0.65	-	6
Jun-26 3.60	0.27	-	-	-	21.66	-0.47	-	10

	Previous Close	8.40		17/09/25
	SANTANDER Close	8.39		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.99	-	-	-	51.35	1.00	-	20
Sep-25 4.50	3.89	-	-	-	50.74	1.00	-	15
Sep-25 4.60	3.79	-	-	-	50.12	1.00	-	105
Sep-25 4.70	3.69	-	-	-	49.51	1.00	-	4
Sep-25 4.80	3.59	-	-	-	48.89	1.00	-	18
Sep-25 4.90	3.49	-	-	-	48.28	1.00	-	15
Sep-25 5.00	3.39	-	-	-	47.66	1.00	-	25,005
Sep-25 5.25	3.14	-	-	-	46.12	1.00	-	13
Sep-25 5.50	2.89	-	-	-	44.58	1.00	-	88
Sep-25 5.75	2.64	-	-	-	43.04	1.00	-	10
Sep-25 6.00	2.39	-	-	-	41.50	1.00	-	15,001
Sep-25 6.25	2.14	-	-	-	39.96	1.00	-	150
Sep-25 6.50	1.89	-	-	-	38.42	1.00	-	25,185
Sep-25 6.75	1.64	1.65	1.65	1.65	36.88	1.00	20	17
Sep-25 7.25	1.14	-	-	-	33.81	1.00	-	1,520
Sep-25 7.50	0.89	0.90	0.90	0.90	32.27	1.00	1	559
Sep-25 7.75	0.64	-	-	-	30.73	1.00	-	51
Sep-25 8.00	0.39	-	-	-	29.19	0.99	-	16
Sep-25 8.25	0.16	-	-	-	27.65	0.80	-	104
Sep-25 8.50	0.03	-	-	-	26.68	0.26	-	324
Sep-25 8.75	-	-	-	-	26.47	0.02	-	5
Sep-25 9.00	-	-	-	-	26.25	-	-	100
Sep-25 9.25	-	-	-	-	26.03	-	-	3
Oct-25 6.25	2.15	-	-	-	38.24	1.00	-	30
Oct-25 7.50	0.94	-	-	-	30.89	0.91	-	14
Oct-25 7.75	0.72	-	-	-	29.42	0.84	-	1
Oct-25 8.00	0.51	-	-	-	27.95	0.74	-	504
Oct-25 8.25	0.34	-	-	-	26.48	0.61	-	4
Oct-25 8.50	0.20	-	-	-	25.55	0.45	-	272
Oct-25 8.75	0.11	-	-	-	25.32	0.30	-	53
Oct-25 9.00	0.06	-	-	-	25.09	0.18	-	5,000
Nov-25 8.00	0.62	-	-	-	30.27	0.68	-	6
Nov-25 8.75	0.23	-	-	-	27.58	0.37	-	10
Nov-25 9.00	0.15	-	-	-	27.35	0.28	-	13
Nov-25 9.25	0.10	-	-	-	27.13	0.20	-	10
Dec-25 3.90	4.50	-	-	-	54.86	1.00	-	2
Dec-25 4.00	4.40	-	-	-	54.28	1.00	-	25,001
Dec-25 4.10	4.30	-	-	-	53.70	1.00	-	6
Dec-25 4.20	4.20	-	-	-	53.12	1.00	-	10,001
Dec-25 4.40	4.00	-	-	-	51.96	1.00	-	168
Dec-25 4.50	3.90	-	-	-	51.38	1.00	-	15,500
Dec-25 4.60	3.80	-	-	-	50.80	1.00	-	155
Dec-25 4.80	3.60	-	-	-	49.64	1.00	-	622
Dec-25 4.90	3.50	-	-	-	49.06	1.00	-	16
Dec-25 5.00	3.40	-	-	-	48.48	1.00	-	10,003
Dec-25 5.25	3.16	-	-	-	47.03	0.99	-	35
Dec-25 5.50	2.91	-	-	-	45.58	0.99	-	187
Dec-25 5.75	2.66	-	-	-	44.13	0.98	-	245
Dec-25 6.00	2.42	-	-	-	42.68	0.97	-	1,337
Dec-25 6.25	2.18	-	-	-	41.23	0.96	-	10,030
Dec-25 6.50	1.95	-	-	-	39.78	0.94	-	32
Dec-25 6.75	1.72	-	-	-	38.33	0.91	-	184
Dec-25 7.00	1.49	-	-	-	36.88	0.88	-	62
Dec-25 7.25	1.28	-	-	-	35.43	0.83	-	180
Dec-25 7.50	1.07	-	-	-	33.98	0.78	-	45,052
Dec-25 7.75	0.88	-	-	-	32.53	0.72	-	304
Dec-25 8.00	0.70	-	-	-	31.08	0.65	-	50,228
Dec-25 8.25	0.54	-	-	-	29.63	0.57	-	1,767
Dec-25 8.50	0.41	-	-	-	28.71	0.48	-	189
Dec-25 8.75	0.31	-	-	-	28.48	0.40	-	60
Dec-25 9.00	0.23	-	-	-	28.25	0.32	-	32
Dec-25 9.25	0.17	-	-	-	28.03	0.25	-	11
Mar-26 3.60	4.80	-	-	-	50.20	1.00	-	215
Mar-26 4.00	4.40	-	-	-	48.49	1.00	-	11
Mar-26 4.20	4.20	-	-	-	47.63	1.00	-	25
Mar-26 4.40	4.00	-	-	-	46.77	1.00	-	10
Mar-26 4.60	3.80	-	-	-	45.91	0.99	-	14
Mar-26 4.70	3.71	-	-	-	45.49	0.99	-	25
Mar-26 4.80	3.61	-	-	-	45.06	0.99	-	25
Mar-26 4.90	3.51	-	-	-	44.63	0.99	-	25
Mar-26 5.00	3.41	-	-	-	44.20	0.98	-	42
Mar-26 5.50	2.93	-	-	-	42.05	0.96	-	1
Mar-26 5.75	2.70	-	-	-	40.98	0.94	-	15
Mar-26 6.00	2.47	-	-	-	39.91	0.92	-	29
Mar-26 6.25	2.25	-	-	-	38.84	0.89	-	31
Mar-26 6.50	2.04	-	-	-	37.76	0.87	-	75
Mar-26 6.75	1.83	-	-	-	36.69	0.83	-	300
Mar-26 7.00	1.63	-	-	-	35.62	0.80	-	7,820
Mar-26 7.25	1.43	-	-	-	34.55	0.76	-	150
Mar-26 7.50	1.25	-	-	-	33.47	0.72	-	40
Mar-26 7.75	1.08	-	-	-	32.40	0.67	-	10
Mar-26 8.00	0.92	-	-	-	31.33	0.62	-	568
Mar-26 8.25	0.76	-	-	-	30.25	0.57	-	163
Mar-26 8.50	0.64	-	-	-	29.56	0.51	-	1,484
Mar-26 8.75	0.53	-	-	-	29.35	0.46	-	10
Mar-26 9.00	0.44	-	-	-	29.14	0.40	-	10
Jun-26 3.10	5.30	-	-	-	48.65	1.00	-	3
Jun-26 3.70	4.70	-	-	-	46.50	1.00	-	100
Jun-26 4.30	4.10	-	-	-	44.36	1.00	-	22
Jun-26 4.60	3.81	-	-	-	43.28	0.99	-	5
Jun-26 4.80	3.61	-	-	-	42.57	0.98	-	25
Jun-26 4.90	3.52	-	-	-	42.21	0.98	-	1
Jun-26 5.00	3.42	-	-	-	41.85	0.97	-	125
Jun-26 5.50	2.96	-	-	-	40.07	0.94	-	3,750
Jun-26 6.00	2.52	-	-	-	38.28	0.89	-	5
Jun-26 6.25	2.31	-	-	-	37.38	0.87	-	3,735
Jun-26 6.50	2.10	-	-	-	36.49	0.84	-	23
Jun-26 6.75	1.90	-	-	-	35.60	0.81	-	10,000
Jun-26 7.00	1.72	1.72	1.72	1.72	34.70	0.78	20	91
Jun-26 7.25	1.53	-	-	-	33.81	0.74	-	141
Jun-26 7.50	1.35	-	-	-	32.92	0.71	-	168
Jun-26 7.75	1.20	-	-	-	32.02	0.66	-	60
Jun-26 8.00	1.04	-	-	-	31.13	0.62	-	22,548
Jun-26 8.25	0.89	-	-	-	30.23	0.57	-	1
Jun-26 8.50	0.77	-	-	-	29.63	0.52	-	10
Jun-26 8.75	0.66	-	-	-	29.40	0.48	-	7
Jun-26 9.00	0.57	-	-	-	29.17	0.43	-	331
Jun-26 9.25	0.48	-	-	-	28.95	0.39	-	150
Jun-26 9.50	0.41	-	-	-	28.72	0.34	-	7
Sep-26 4.20	4.20	-	-	-	42.67	1.00	-	1
Sep-26 4.50	3.91	-	-	-	41.73	0.99	-	2
Sep-26 4.60	3.81	-	-	-	41.42	0.98	-	25
Sep-26 4.70	3.72	-	-	-	41.10	0.98	-	50
Sep-26 4.80	3.62	-	-	-	40.79	0.97	-	25
Sep-26 4.90	3.53	-	-	-	40.48	0.96	-	25
Sep-26 5.00	3.44	-	-	-	40.16	0.96	-	25
Sep-26 6.25	2.36	-	-	-	36.24	0.85	-	5
Sep-26 6.50	2.17	-	-	-	35.45	0.82	-	16
Sep-26 7.50	1.45	-	-	-	32.32	0.69	-	70
Sep-26 9.50	0.51	-	-	-	28.46	0.37	-	3
Sep-26 9.75	0.44	-	-	-	28.22	0.34	-	5
Sep-26 10.00	0.38	-	-	-	27.99	0.30	-	4
Dec-26 3.00	5.40	-	-	-	44.91	1.00	-	1
Dec-26 3.50	4.90	-	-	-	43.49	1.00	-	6
Dec-26 3.60	4.80	-	-	-	43.21	1.00	-	5
Dec-26 3.70	4.70	-	-	-	42.93	1.00	-	5
Dec-26 3.80	4.60	-	-	-	42.65	1.00	-	5
Dec-26 3.90	4.50	-	-	-	42.37	1.00	-	5
Dec-26 4.00	4.40	-	-	-	42.08	1.00	-	25,100
Dec-26 4.40	4.01	-	-	-	40.96	0.99	-	50
Dec-26 4.50	3.91	-	-	-	40.67	0.98	-	1
Dec-26 4.60	3.82	-	-	-	40.39	0.98	-	82
Dec-26 4.70	3.72	-	-	-	40.11	0.97	-	50
Dec-26 4.80	3.63	-	-	-	39.83	0.96	-	15,050
Dec-26 4.90	3.53	-	-	-	39.55	0.96	-	50
Dec-26 5.00	3.44	-	-	-	39.26	0.95	-	10,029
Dec-26 5.25	3.22	-	-	-	38.56	0.93	-	25
Dec-26 5.75	2.80	-	-	-	37.15	0.88	-	6
Dec-26 6.00	2.60	-	-	-	36.44	0.86	-	4
Dec-26 6.50	2.21	-	-	-	35.03	0.81	-	5
Dec-26 7.50	1.53	-	-	-	32.21	0.69	-	10
Dec-26 7.75	1.38	-	-	-	31.51	0.65	-	5
Dec-26 8.00	1.22	-	-	-	30.80	0.61	-	10,000
Dec-26 8.25	1.09	-	-	-	30.10	0.58	-	100
Dec-26 8.75	0.86	-	-	-	29.34	0.50	-	4
Dec-26 9.00	0.77	-	-	-	29.10	0.46	-	3
Mar-27 4.50	3.92	-	-	-	39.82	0.97	-	25
Mar-27 4.60	3.82	-	-	-	39.56	0.97	-	25
Mar-27 4.70	3.73	-	-	-	39.30	0.96	-	25
Mar-27 4.80	3.64	-	-	-	39.04	0.95	-	50
Mar-27 4.90	3.55	-	-	-	38.77	0.94	-	50
Mar-27 5.00	3.46	-	-	-	38.51	0.93	-	50
Mar-27 5.25	3.25	-	-	-	37.86	0.91	-	25
Mar-27 6.00	2.65	-	-	-	35.89	0.85	-	25
Mar-27 6.25	2.45	-	-	-	35.23	0.82	-	25
Mar-27 7.50	1.61	-	-	-	31.96	0.68	-	1
Mar-27 8.00	1.31	-	-	-	30.65	0.61	-	2
Jun-27 3.60	4.80	-	-	-	41.10	1.00	-	7
Jun-27 3.70	4.70	-	-	-	40.86	1.00	-	7
Jun-27 3.80	4.60	-	-	-	40.63	1.00	-	8
Jun-27 4.70	3.73	-	-	-	38.52	0.96	-	1
Jun-27 6.00	2.66	-	-	-	35.47	0.84	-	25
Jun-27 6.25	2.48	-	-	-	34.89	0.82	-	25
Jun-27 6.50	2.31	-	-	-	34.30	0.79	-	25
Jun-27 6.75	2.13	-	-	-	33.72	0.76	-	25
Jun-27 7.00	1.97	-	-	-	33.13	0.74	-	26
Jun-27 7.25	1.81	-	-	-	32.54	0.71	-	25
Jun-27 9.00	0.93	-	-	-	29.24	0.49	-	6,000
Dec-27 2.30	6.09	-	-	-	42.64	1.00	-	70
Dec-27 3.50	4.90	-	-	-	40.21	1.00	-	10,002
Dec-27 3.60	4.80	-	-	-	40.01	1.00	-	10
Dec-27 4.20	4.21	-	-	-	38.79	0.99	-	7,000
Dec-27 4.30	4.11	-	-	-	38.59	0.98	-	1
Dec-27 4.90	3.57	-	-	-	37.37	0.93	-	4
Dec-27 5.00	3.49	-	-	-	37.17	0.92	-	2
Dec-27 5.25	3.29	-	-	-	36.66	0.89	-	3
Dec-27 5.50	3.09	-	-	-	36.16	0.87	-	5
Dec-27 7.00	2.07	-	-	-	33.12	0.73	-	2,545
Dec-27 7.50	1.78	-	-	-	32.11	0.67	-	4
Dec-28 5.00	3.56	-	-	-	37.87	0.90	-	1
Dec-28 8.50	1.57	-	-	-	31.99	0.58	-	3,004

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	-	-	-	-	60.48	-	-	32,000
Sep-25 3.50	-	-	-	-	58.64	-	-	1
Sep-25 3.60	-	-	-	-	58.02	-	-	2
Sep-25 3.70	-	-	-	-	57.40	-	-	106
Sep-25 3.90	-	-	-	-	56.17	-	-	20,150
Sep-25 4.00	-	-	-	-	55.56	-	-	57,506
Sep-25 4.10	-	-	-	-	54.94	-	-	20
Sep-25 4.20	-	-	-	-	54.33	-	-	50,028
Sep-25 4.30	-	-	-	-	53.71	-	-	9,012
Sep-25 4.40	-	-	-	-	53.09	-	-	13
Sep-25 4.50	-	-	-	-	52.48	-	-	112
Sep-25 4.70	-	-	-	-	51.25	-	-	2
Sep-25 4.80	-	-	-	-	50.63	-	-	35
Sep-25 4.90	-	-	-	-	50.02	-	-	10
Sep-25 5.00	-	-	-	-	49.40	-	-	135
Sep-25 5.25	-	-	-	-	47.86	-	-	56
Sep-25 5.50	-	-	-	-	46.32	-	-	205
Sep-25 5.75	-	-	-	-	44.78	-	-	103
Sep-25 6.00	-	-	-	-	43.24	-	-	5,074
Sep-25 6.25	-	-	-	-	41.70	-	-	247
Sep-25 6.50	-	-	-	-	40.16	-	-	7,525
Sep-25 6.75	-	-	-	-	38.62	-	-	167
Sep-25 7.00	-	-	-	-	37.08	-	-	103
Sep-25 7.25	-	-	-	-	35.55	-	-	27
Sep-25 7.50	-	-	-	-	34.01	-	-	32
Sep-25 7.75	-	-	-	-	32.47	-	-	33
Sep-25 8.00	-	-	-	-	30.93	-0.02	-	536
Sep-25 8.25	0.02	-	-	-	29.39	-0.21	-	43
Sep-25 8.50	0.14	-	-	-	28.42	-0.73	-	218
Sep-25 8.75	0.36	-	-	-	28.21	-0.98	-	201
Sep-25 9.00	0.61	-	-	-	27.99	-1.00	-	10
Sep-25 10.00	1.61	-	-	-	27.11	-1.00	-	2
Sep-25 w4 8.00	0.03	-	-	-	28.42	-0.14	-	10
Oct-25 w1 8.00	0.06	-	-	-	28.22	-0.20	-	10
Oct-25 w2 7.75	0.04	0.05	0.05	0.05	29.62	-0.13	10	10
Oct-25 5.75	-	-	-	-	41.44	-	-	10
Oct-25 6.00	-	-	-	-	39.97	-	-	10
Oct-25 6.25	-	-	-	-	38.50	-	-	12
Oct-25 6.50	-	-	-	-	37.03	-0.01	-	5
Oct-25 6.75	-	-	-	-	35.56	-0.01	-	130
Oct-25 7.00	0.01	-	-	-	34.09	-0.03	-	15
Oct-25 7.25	0.02	-	-	-	32.62	-0.05	-	15
Oct-25 7.50	0.04	-	-	-	31.15	-0.09	-	10
Oct-25 7.75	0.06	-	-	-	29.68	-0.16	-	23
Oct-25 8.00	0.11	-	-	-	28.21	-0.26	-	5
Oct-25 8.25	0.19	-	-	-	26.74	-0.39	-	10
Oct-25 8.50	0.30	-	-	-	25.81	-0.55	-	21
Oct-25 8.75	0.46	-	-	-	25.58	-0.70	-	10
Oct-25 9.00	0.66	-	-	-	25.35	-0.82	-	4
Oct-25 9.25	0.88	-	-	-	25.13	-0.91	-	10
Nov-25 6.75	0.05	-	-	-	36.75	-0.08	-	13
Nov-25 7.00	0.07	-	-	-	35.24	-0.11	-	11
Nov-25 7.75	0.20	-	-	-	30.71	-0.28	-	7
Nov-25 8.00	0.27	-	-	-	29.20	-0.36	-	8
Nov-25 8.25	0.36	-	-	-	27.69	-0.45	-	264
Nov-25 8.50	0.48	-	-	-	26.74	-0.56	-	210
Nov-25 8.75	0.64	-	-	-	26.51	-0.66	-	6
Nov-25 10.00	1.71	-	-	-	25.37	-0.96	-	20
Dec-25 2.90	-	-	-	-	58.48	-	-	32
Dec-25 3.00	-	-	-	-	57.90	-	-	110
Dec-25 3.10	-	-	-	-	57.32	-	-	5,010
Dec-25 3.20	-	-	-	-	56.74	-	-	117,500
Dec-25 3.40	-	-	-	-	55.58	-	-	30
Dec-25 3.50	-	-	-	-	55.00	-	-	100
Dec-25 3.60	-	-	-	-	54.42	-	-	103
Dec-25 3.70	-	-	-	-	53.84	-	-	26,003
Dec-25 3.80	-	-	-	-	53.26	-	-	25,081
Dec-25 4.00	-	-	-	-	52.10	-	-	104,954
Dec-25 4.10	-	-	-	-	51.52	-	-	32
Dec-25 4.20	-	-	-	-	50.94	-	-	10,035
Dec-25 4.30	-	-	-	-	50.36	-	-	401
Dec-25 4.40	-	-	-	-	49.78	-	-	20,351
Dec-25 4.50	-	-	-	-	49.20	-	-	5,728
Dec-25 4.60	-	-	-	-	48.62	-0.01	-	334
Dec-25 4.70	-	-	-	-	48.04	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	47.46	-0.01	-	240
Dec-25 4.90	0.01	-	-	-	46.88	-0.01	-	20
Dec-25 5.00	0.01	-	-	-	46.30	-0.01	-	6,272
Dec-25 5.25	0.01	0.03	0.03	0.03	44.85	-0.02	500	15,811
Dec-25 5.50	0.02	-	-	-	43.40	-0.02	-	15,364
Dec-25 5.75	0.02	-	-	-	41.95	-0.03	-	446
Dec-25 6.00	0.03	-	-	-	40.50	-0.05	-	2,382
Dec-25 6.25	0.05	-	-	-	39.05	-0.06	-	116
Dec-25 6.50	0.07	-	-	-	37.60	-0.08	-	523
Dec-25 6.75	0.09	-	-	-	36.15	-0.11	-	45
Dec-25 7.00	0.12	-	-	-	34.70	-0.14	-	5,020
Dec-25 7.25	0.15	-	-	-	33.25	-0.18	-	185
Dec-25 7.50	0.20	-	-	-	31.80	-0.24	-	5,127
Dec-25 7.75	0.26	-	-	-	30.35	-0.30	-	16
Dec-25 8.00	0.33	-	-	-	28.90	-0.37	-	128
Dec-25 8.25	0.43	-	-	-	27.45	-0.45	-	22
Dec-25 8.50	0.55	-	-	-	26.53	-0.54	-	11
Dec-25 9.00	0.88	-	-	-	26.07	-0.71	-	18
Dec-25 9.50	1.28	-	-	-	25.62	-0.84	-	20
Mar-26 3.30	-	-	-	-	49.76	-	-	2
Mar-26 3.70	0.01	-	-	-	48.05	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	47.19	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	46.76	-0.01	-	2
Mar-26 4.10	0.01	-	-	-	46.33	-0.01	-	5
Mar-26 4.20	0.01	-	-	-	45.90	-0.01	-	5
Mar-26 5.00	0.04	-	-	-	42.47	-0.03	-	15,012
Mar-26 5.25	0.05	-	-	-	41.40	-0.04	-	110
Mar-26 5.50	0.06	-	-	-	40.32	-0.05	-	22,616
Mar-26 5.75	0.08	-	-	-	39.25	-0.07	-	868
Mar-26 6.00	0.10	-	-	-	38.18	-0.09	-	10,631
Mar-26 6.25	0.13	-	-	-	37.11	-0.11	-	4
Mar-26 6.50	0.16	-	-	-	36.03	-0.13	-	9
Mar-26 6.75	0.20	-	-	-	34.96	-0.16	-	160
Mar-26 7.00	0.25	-	-	-	33.89	-0.20	-	3
Mar-26 7.25	0.30	-	-	-	32.82	-0.23	-	132
Mar-26 7.50	0.37	-	-	-	31.74	-0.28	-	389
Mar-26 7.75	0.44	-	-	-	30.67	-0.33	-	11
Mar-26 8.00	0.53	0.55	0.55	0.55	29.60	-0.38	1	11
Mar-26 8.50	0.74	-	-	-	27.83	-0.50	-	2
Mar-26 9.75	1.60	-	-	-	26.79	-0.78	-	3
Jun-26 3.10	0.01	-	-	-	46.94	-	-	1
Jun-26 3.80	0.02	-	-	-	44.43	-0.01	-	25,000
Jun-26 4.10	0.03	-	-	-	43.36	-0.02	-	3
Jun-26 4.20	0.03	-	-	-	43.00	-0.02	-	5
Jun-26 4.30	0.03	-	-	-	42.65	-0.03	-	5
Jun-26 4.40	0.04	-	-	-	42.29	-0.03	-	5
Jun-26 4.50	0.04	-	-	-	41.93	-0.03	-	3,751
Jun-26 4.70	0.06	-	-	-	41.22	-0.04	-	5
Jun-26 4.80	0.06	-	-	-	40.86	-0.04	-	6
Jun-26 4.90	0.07	-	-	-	40.50	-0.05	-	5
Jun-26 5.50	0.12	-	-	-	38.36	-0.08	-	17
Jun-26 5.75	0.15	-	-	-	37.46	-0.10	-	116
Jun-26 6.00	0.18	-	-	-	36.57	-0.12	-	2
Jun-26 6.25	0.22	-	-	-	35.67	-0.15	-	3,502
Jun-26 6.50	0.27	-	-	-	34.78	-0.17	-	776
Jun-26 6.75	0.32	-	-	-	33.89	-0.20	-	100
Jun-26 7.00	0.38	-	-	-	32.99	-0.24	-	306
Jun-26 7.25	0.45	-	-	-	32.10	-0.27	-	102
Jun-26 7.50	0.52	-	-	-	31.21	-0.31	-	5
Jun-26 7.75	0.61	-	-	-	30.31	-0.36	-	110
Jun-26 8.00	0.70	-	-	-	29.42	-0.40	-	8,022
Jun-26 10.50	2.37	-	-	-	26.09	-0.83	-	1
Sep-26 4.00	0.04	-	-	-	41.55	-0.02	-	2
Sep-26 6.00	0.23	-	-	-	35.27	-0.14	-	32,505
Sep-26 7.00	0.46	-	-	-	32.14	-0.25	-	10
Sep-26 8.00	0.79	-	-	-	29.00	-0.40	-	10,005
Dec-26 2.50	0.01	-	-	-	44.08	-	-	40
Dec-26 2.80	0.01	-	-	-	43.23	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	42.10	-0.01	-	10
Dec-26 3.40	0.03	-	-	-	41.54	-0.02	-	2
Dec-26 3.50	0.03	-	-	-	41.25	-0.02	-	5
Dec-26 3.60	0.03	-	-	-	40.97	-0.02	-	50,002
Dec-26 4.00	0.06	-	-	-	39.84	-0.03	-	25,007
Dec-26 4.20	0.07	-	-	-	39.28	-0.04	-	25
Dec-26 4.30	0.07	-	-	-	39.00	-0.04	-	15,000
Dec-26 4.40	0.08	-	-	-	38.72	-0.05	-	10,000
Dec-26 4.60	0.10	-	-	-	38.15	-0.06	-	80
Dec-26 4.70	0.11	-	-	-	37.87	-0.06	-	5
Dec-26 4.80	0.12	-	-	-	37.59	-0.07	-	15,000
Dec-26 4.90	0.13	-	-	-	37.31	-0.07	-	150
Dec-26 5.00	0.14	-	-	-	37.02	-0.08	-	20,400
Dec-26 5.25	0.18	-	-	-	36.32	-0.10	-	600
Dec-26 6.50	0.41	-	-	-	32.79	-0.21	-	159
Dec-26 6.75	0.48	-	-	-	32.09	-0.23	-	155
Dec-26 7.00	0.55	-	-	-	31.38	-0.27	-	34
Dec-26 7.25	0.62	-	-	-	30.68	-0.30	-	10
Dec-26 7.75	0.81	-	-	-	29.27	-0.37	-	60
Dec-26 8.00	0.91	-	-	-	28.56	-0.41	-	7,500
Dec-26 8.50	1.15	-	-	-	27.35	-0.49	-	10
Mar-27 5.25	0.21	-	-	-	35.30	-0.10	-	470
Mar-27 6.75	0.54	-	-	-	31.36	-0.24	-	371
Mar-27 8.50	1.21	-	-	-	26.95	-0.48	-	100
Jun-27 3.00	0.03	-	-	-	39.31	-0.01	-	15,000
Jun-27 4.00	0.08	-	-	-	36.96	-0.04	-	1
Jun-27 5.50	0.29	-	-	-	33.45	-0.13	-	42
Jun-27 6.00	0.40	-	-	-	32.27	-0.18	-	15,000
Jun-27 7.00	0.68	-	-	-	29.93	-0.28	-	5,000
Jun-27 7.50	0.86	-	-	-	28.76	-0.34	-	660
Jun-27 8.00	1.07	1.10	1.10	1.10	27.59	-0.41	5	6,000
Sep-27 8.00	1.12	-	-	-	27.23	-0.41	-	310
Dec-27 3.30	0.06	-	-	-	36.37	-0.03	-	20
Dec-27 3.50	0.07	-	-	-	35.97	-0.03	-	10,040
Dec-27 3.90	0.11	-	-	-	35.16	-0.05	-	10
Dec-27 4.00	0.12	-	-	-	34.96	-0.05	-	42
Dec-27 4.20	0.14	-	-	-	34.55	-0.06	-	7,000
Dec-27 4.40	0.16	-	-	-	34.15	-0.07	-	51,025
Dec-27 4.70	0.21	-	-	-	33.54	-0.09	-	10
Dec-27 5.25	0.31	-	-	-	32.42	-0.13	-	11,500
Dec-27 5.75	0.42	-	-	-	31.41	-0.17	-	7,725
Dec-27 6.00	0.48	-	-	-	30.90	-0.19	-	150
Dec-27 6.25	0.55	-	-	-	30.40	-0.21	-	150
Dec-27 6.50	0.63	-	-	-	29.89	-0.24	-	151
Dec-27 6.75	0.70	-	-	-	29.38	-0.26	-	150
Dec-27 7.00	0.79	-	-	-	28.88	-0.29	-	2,500
Dec-27 7.25	0.88	-	-	-	28.37	-0.32	-	325
Dec-27 7.50	0.98	-	-	-	27.87	-0.35	-	300
Dec-27 8.00	1.19	-	-	-	26.85	-0.41	-	75
Dec-27 8.75	1.58	-	-	-	25.70	-0.51	-	23
Dec-28 4.20	0.24	-	-	-	33.91	-0.09	-	10,000
Dec-28 8.00	1.47	-	-	-	27.42	-0.40	-	8,000
Dec-28 8.50	1.71	-	-	-	26.66	-0.46	-	3,000
Dec-29 3.90	0.28	-	-	-	34.08	-0.09	-	3,250
Dec-29 5.50	0.69	-	-	-	31.60	-0.19	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.99	-	-	-	51.35	1.00	-	10
Sep-25 6.25	2.14	-	-	-	39.96	1.00	-	10
Sep-25 6.75	1.64	-	-	-	36.88	1.00	-	5
Sep-25 7.00	1.39	-	-	-	35.34	1.00	-	10
Sep-25 7.50	0.89	-	-	-	32.27	1.00	-	30
Sep-25 7.75	0.64	-	-	-	30.73	1.00	-	20
Sep-25 8.25	0.16	-	-	-	27.65	0.80	-	10
Oct-25 7.25	1.17	-	-	-	32.36	0.95	-	12
Oct-25 8.00	0.51	-	-	-	27.95	0.74	-	10
Oct-25 8.25	0.34	-	-	-	26.48	0.61	-	10
Oct-25 8.50	0.20	-	-	-	25.55	0.45	-	20
Oct-25 8.75	0.11	-	-	-	25.32	0.30	-	2,153
Dec-25 3.40	4.90	-	-	-	57.76	0.99	-	30
Dec-25 4.00	4.30	-	-	-	54.28	0.99	-	20
Dec-25 5.50	2.83	-	-	-	45.58	0.97	-	50
Dec-25 5.75	2.59	-	-	-	44.13	0.96	-	1
Dec-25 6.25	2.12	-	-	-	41.23	0.92	-	110
Dec-25 7.00	1.45	-	-	-	36.88	0.84	-	2
Dec-25 7.25	1.24	-	-	-	35.43	0.80	-	1
Mar-26 4.00	4.33	-	-	-	48.49	0.98	-	5
Mar-26 7.25	1.43	-	-	-	34.55	0.75	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	40.16	-	-	1
Sep-25 6.75	-	-	-	-	38.62	-	-	1
Sep-25 7.00	-	-	-	-	37.08	-	-	900
Sep-25 7.25	-	-	-	-	35.55	-	-	20
Sep-25 7.50	-	-	-	-	34.01	-	-	1,020
Sep-25 8.50	0.14	-	-	-	28.42	-0.72	-	2
Sep-25 9.25	0.86	-	-	-	27.77	-1.00	-	40
Oct-25 w1 8.25	0.12	-	-	-	26.75	-0.37	-	1,200
Oct-25 6.00	-	-	-	-	39.97	-	-	900
Oct-25 8.00	0.11	-	-	-	28.21	-0.26	-	12
Oct-25 8.25	0.19	-	-	-	26.74	-0.39	-	10
Oct-25 8.50	0.30	-	-	-	25.81	-0.54	-	20
Nov-25 7.00	0.07	-	-	-	35.24	-0.11	-	1,100
Nov-25 9.50	1.24	-	-	-	25.83	-0.87	-	20
Dec-25 4.00	-	-	-	-	52.10	-	-	30,000
Dec-25 4.80	0.01	-	-	-	47.46	-0.01	-	420
Dec-25 4.90	0.01	-	-	-	46.88	-0.01	-	300
Dec-25 5.00	0.01	-	-	-	46.30	-0.01	-	2
Dec-25 5.50	0.02	-	-	-	43.40	-0.02	-	3
Dec-25 5.75	0.02	-	-	-	41.95	-0.03	-	540
Dec-25 6.00	0.03	-	-	-	40.50	-0.05	-	1
Dec-25 6.25	0.05	-	-	-	39.05	-0.06	-	750
Dec-25 7.00	0.12	-	-	-	34.70	-0.14	-	50
Dec-25 7.75	0.26	-	-	-	30.35	-0.29	-	1
Mar-26 5.75	0.08	-	-	-	39.25	-0.07	-	500
Mar-26 10.50	2.21	-	-	-	26.16	-0.86	-	5
Jun-26 6.00	0.18	-	-	-	36.57	-0.12	-	1,910
Jun-26 7.25	0.44	-	-	-	32.10	-0.27	-	5
Jun-26 8.25	0.80	-	-	-	28.52	-0.44	-	4

	Previous Close	11.76		17/09/25
	SOLARIA Close	11.47		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	4.97	-	-	-	51.99	1.00	-	1
Sep-25 9.25	2.22	-	-	-	49.11	1.00	-	1
Sep-25 10.00	1.47	-	-	-	48.33	1.00	-	10
Sep-25 10.50	0.97	-	-	-	47.80	0.99	-	10
Sep-25 11.00	0.49	-	-	-	47.28	0.89	-	30
Sep-25 11.50	0.15	-	-	-	46.78	0.48	-	10
Sep-25 13.00	-	-	-	-	46.48	-	-	10
Sep-25 13.50	-	-	-	-	46.38	-	-	8
Sep-25 14.50	-	-	-	-	46.17	-	-	30
Oct-25 10.00	1.63	-	-	-	50.81	0.85	-	20
Oct-25 12.00	0.44	-	-	-	49.14	0.41	-	25
Oct-25 12.50	0.29	-	-	-	49.05	0.30	-	10
Oct-25 13.00	0.18	-	-	-	48.96	0.21	-	60
Oct-25 13.50	0.11	-	-	-	48.88	0.14	-	10
Oct-25 14.00	0.06	-	-	-	48.79	0.09	-	30
Oct-25 16.00	0.01	-	-	-	48.44	0.01	-	20
Nov-25 9.00	2.62	-	-	-	48.38	0.90	-	15
Dec-25 6.25	5.26	-	-	-	48.56	1.00	-	1
Dec-25 7.50	4.04	-	-	-	47.54	0.97	-	10
Dec-25 7.75	3.81	-	-	-	47.34	0.96	-	2
Dec-25 8.25	3.34	-	-	-	46.93	0.94	-	1
Dec-25 9.00	2.70	-	-	-	46.32	0.88	-	40
Dec-25 9.50	2.29	-	-	-	45.91	0.83	-	27
Dec-25 11.50	1.04	-	-	-	44.30	0.55	-	50
Dec-25 13.00	0.50	-	-	-	44.00	0.33	-	29
Dec-25 14.00	0.29	-	-	-	43.80	0.22	-	21
Mar-26 8.00	3.71	-	-	-	43.07	0.91	-	10
Mar-26 12.00	1.17	-	-	-	40.97	0.51	-	75
Mar-26 12.50	0.97	-	-	-	40.90	0.45	-	50
Mar-26 13.00	0.83	-	-	-	40.83	0.40	-	75
Mar-26 13.50	0.68	-	-	-	40.76	0.35	-	75
Mar-26 14.00	0.57	-	-	-	40.68	0.31	-	50
Mar-26 15.00	0.38	-	-	-	40.54	0.23	-	1
Jun-26 8.00	3.85	-	-	-	41.29	0.89	-	6
Jun-26 12.00	1.45	-	-	-	39.93	0.53	-	46
Jun-26 12.50	1.25	-	-	-	39.89	0.49	-	46
Jun-26 13.00	1.09	-	-	-	39.85	0.44	-	48
Jun-26 13.50	0.95	-	-	-	39.80	0.40	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	50.15	-	-	10
Sep-25 8.50	-	-	-	-	49.63	-	-	110
Sep-25 9.00	-	-	-	-	49.10	-	-	4
Sep-25 10.00	-	-	-	-	48.06	-	-	60
Sep-25 12.50	1.03	-	-	-	46.31	-1.00	10	-
Sep-25 13.50	2.03	-	-	-	46.11	-1.00	-	5
Oct-25 10.50	0.26	0.27	0.27	0.27	49.96	-0.24	5	5
Oct-25 11.00	0.42	-	-	-	49.43	-0.35	-	6
Oct-25 11.50	0.65	-	-	-	48.91	-0.48	-	15
Oct-25 12.00	0.95	-	-	-	48.83	-0.60	-	31
Oct-25 12.50	1.30	-	-	-	48.74	-0.70	-	10
Nov-25 11.00	0.65	-	-	-	45.98	-0.37	-	10
Dec-25 5.25	-	-	-	-	49.34	-	-	5
Dec-25 6.00	-	-	-	-	48.73	-	-	4
Dec-25 9.00	0.18	-	-	-	46.29	-0.12	-	60
Dec-25 11.00	0.78	-	-	-	44.66	-0.38	-	11
Dec-25 12.00	1.31	-	-	-	44.17	-0.53	-	20
Dec-25 13.50	2.37	-	-	-	43.87	-0.73	-	4
Dec-25 14.00	2.77	-	-	-	43.77	-0.79	-	10
Mar-26 6.50	0.04	-	-	-	44.17	-0.02	-	100
Mar-26 10.50	0.83	-	-	-	41.84	-0.32	-	1
Jun-26 11.00	1.32	-	-	-	41.21	-0.37	-	2

	Previous Close	23.68		17/09/25
	TECNICAS REUNIDAS Close	23.88		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	9.22	-	-	-	29.88	1.00	-	3
Sep-25 16.04	7.84	7.90	7.90	7.90	29.26	1.00	6	3
Sep-25 16.95	6.93	-	-	-	28.86	1.00	-	5
Sep-25 22.91	0.98	-	-	-	26.19	0.98	-	4
Sep-25 23.82	0.22	-	-	-	25.79	0.56	-	2
Dec-25 18.33	5.74	-	-	-	34.68	0.95	-	3
Jun-26 11.91	12.09	-	-	-	36.43	0.99	-	2
Dec-26 11.91	12.18	-	-	-	37.21	0.97	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	33.24	-	-	529
Sep-25 9.62	-	-	-	-	32.83	-	-	1
Sep-25 12.83	-	-	-	-	31.40	-	-	7
Sep-25 14.66	-	-	-	-	30.58	-	-	4
Sep-25 20.16	-	-	-	-	28.12	-	-	20
Sep-25 21.07	-	-	-	-	27.72	-	-	8
Oct-25 17.87	-	-	-	-	33.54	-	-	5
Oct-25 18.33	-	-	-	-	33.34	-	-	3
Oct-25 19.24	0.01	-	-	-	32.93	-0.01	-	2
Dec-25 8.70	-	-	-	-	39.31	-	-	25
Dec-25 12.37	-	-	-	-	37.72	-	-	5
Dec-25 16.04	0.02	-	-	-	36.13	-0.01	-	5
Dec-25 20.16	0.32	-	-	-	34.35	-0.14	-	1
Dec-25 22.91	1.09	-	-	-	33.16	-0.36	-	5
Mar-26 23.82	2.11	-	-	-	32.74	-0.44	-	1
Jun-26 15.12	0.17	-	-	-	35.59	-0.05	-	4

	Previous Close	4.53		17/09/25
	TELEFONICA Close	4.54		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.54	-	-	-	30.12	1.00	-	13
Sep-25 4.30	0.24	-	-	-	26.14	1.00	-	5
Sep-25 4.50	0.06	-	-	-	23.48	0.72	-	26
Sep-25 4.60	0.01	-	-	-	22.68	0.24	-	396
Sep-25 4.70	-	-	-	-	22.29	0.02	-	164
Sep-25 4.80	-	-	-	-	21.90	-	-	538
Sep-25 4.90	-	-	-	-	21.52	-	-	150
Sep-25 5.00	-	-	-	-	21.13	-	-	98
Sep-25 5.25	-	-	-	-	20.16	-	-	150
Oct-25 4.40	0.20	-	-	-	21.32	0.72	-	5
Oct-25 4.60	0.08	-	-	-	19.23	0.43	-	5
Oct-25 4.70	0.04	-	-	-	18.84	0.29	-	1
Oct-25 4.90	0.01	-	-	-	18.08	0.08	-	10
Dec-25 2.20	2.35	-	-	-	46.87	1.00	-	31
Dec-25 3.60	0.98	-	-	-	31.67	0.95	-	37
Dec-25 3.90	0.70	-	-	-	28.41	0.89	-	148
Dec-25 4.00	0.61	-	-	-	27.33	0.86	-	2
Dec-25 4.10	0.52	-	-	-	26.24	0.82	-	198
Dec-25 4.20	0.44	-	-	-	25.15	0.77	-	236
Dec-25 4.30	0.36	0.35	0.35	0.35	24.07	0.72	1	10,411
Dec-25 4.40	0.29	-	-	-	22.98	0.65	-	199
Dec-25 4.50	0.23	-	-	-	21.90	0.58	-	58,102
Dec-25 4.60	0.17	-	-	-	21.24	0.49	-	260
Dec-25 4.70	0.13	-	-	-	20.92	0.41	-	44,135
Dec-25 4.80	0.09	-	-	-	20.59	0.32	-	1,526
Dec-25 4.90	0.06	-	-	-	20.27	0.25	-	125
Dec-25 5.00	0.04	-	-	-	19.95	0.19	-	1,268
Dec-25 5.25	0.01	-	-	-	19.14	0.07	-	150
Dec-25 6.50	-	-	-	-	15.11	-	-	26
Mar-26 3.40	1.17	-	-	-	30.09	0.97	-	10
Mar-26 4.00	0.62	-	-	-	25.07	0.83	-	70
Mar-26 4.20	0.46	-	-	-	23.40	0.74	-	105
Mar-26 4.30	0.39	-	-	-	22.56	0.69	-	192
Mar-26 4.40	0.32	-	-	-	21.72	0.62	-	4
Mar-26 4.50	0.26	-	-	-	20.89	0.55	-	904
Mar-26 4.60	0.20	-	-	-	20.42	0.48	-	7
Mar-26 4.70	0.16	-	-	-	20.23	0.41	-	35,500
Mar-26 4.80	0.13	-	-	-	20.05	0.34	-	40
Mar-26 4.90	0.10	-	-	-	19.87	0.28	-	18
Mar-26 5.00	0.07	-	-	-	19.68	0.23	-	10
Jun-26 2.90	1.66	-	-	-	31.27	1.00	-	2
Jun-26 4.20	0.49	-	-	-	22.98	0.71	-	30,030
Jun-26 4.40	0.36	-	-	-	21.70	0.60	-	25,013
Jun-26 4.50	0.30	-	-	-	21.06	0.54	-	104
Jun-26 4.60	0.25	-	-	-	20.69	0.48	-	38
Jun-26 4.70	0.21	-	-	-	20.54	0.42	-	150
Jun-26 4.80	0.17	-	-	-	20.39	0.37	-	151
Jun-26 4.90	0.14	-	-	-	20.23	0.32	-	2,504
Jun-26 5.00	0.12	-	-	-	20.08	0.28	-	10
Jun-26 5.25	0.07	-	-	-	19.69	0.18	-	10
Sep-26 4.60	0.28	-	-	-	21.00	0.48	-	3
Dec-26 3.70	0.89	-	-	-	24.93	0.89	-	25
Dec-26 3.80	0.81	-	-	-	24.51	0.86	-	6
Dec-26 3.90	0.73	-	-	-	24.08	0.81	-	17
Dec-26 4.00	0.65	-	-	-	23.65	0.77	-	22,654
Dec-26 4.20	0.52	-	-	-	22.80	0.67	-	207
Dec-26 4.30	0.46	-	-	-	22.38	0.62	-	10
Dec-26 4.40	0.40	-	-	-	21.95	0.57	-	2
Dec-26 4.50	0.35	-	-	-	21.53	0.52	-	20,005
Dec-26 4.60	0.30	-	-	-	21.27	0.48	-	35,000
Dec-26 4.70	0.26	-	-	-	21.15	0.43	-	10
Dec-26 4.90	0.20	-	-	-	20.90	0.35	-	4
Dec-26 5.00	0.17	-	-	-	20.77	0.32	-	2
Dec-26 5.25	0.12	-	-	-	20.46	0.24	-	8
Dec-26 5.50	0.08	-	-	-	20.15	0.17	-	2
Mar-27 4.60	0.33	-	-	-	21.71	0.48	-	20,000
Mar-27 4.80	0.26	-	-	-	21.46	0.40	-	4
Jun-27 4.00	0.68	-	-	-	23.86	0.74	-	8
Jun-27 4.70	0.31	-	-	-	21.99	0.44	-	10
Jun-27 4.80	0.28	-	-	-	21.86	0.41	-	150
Jun-27 4.90	0.25	-	-	-	21.74	0.38	-	150
Jun-27 5.00	0.22	-	-	-	21.61	0.34	-	150
Jun-27 5.75	0.08	-	-	-	20.68	0.16	-	20
Sep-27 5.50	0.14	-	-	-	21.24	0.23	-	10
Dec-27 4.00	0.70	-	-	-	24.40	0.72	-	110
Dec-27 4.20	0.58	-	-	-	23.93	0.63	-	1
Dec-27 4.40	0.48	-	-	-	23.46	0.56	-	10
Dec-27 4.50	0.44	-	-	-	23.22	0.52	-	26
Dec-27 4.60	0.40	-	-	-	23.05	0.48	-	1
Dec-27 4.70	0.36	-	-	-	22.93	0.45	-	30,000
Dec-27 5.00	0.27	-	-	-	22.55	0.37	-	515
Dec-27 5.25	0.21	0.13	0.13	0.13	22.24	0.30	150	165
Dec-27 5.50	0.16	-	-	-	21.93	0.25	-	13
Dec-27 6.00	0.09	-	-	-	21.30	0.16	-	6,000
Jun-28 4.00	0.72	-	-	-	24.93	0.70	-	100
Jun-28 5.00	0.31	-	-	-	23.39	0.38	-	4
Dec-28 4.00	0.74	-	-	-	25.65	0.69	-	18
Dec-28 4.40	0.55	-	-	-	25.00	0.55	-	1
Dec-28 4.80	0.41	-	-	-	24.53	0.45	-	10
Dec-28 5.25	0.29	-	-	-	24.10	0.35	-	50
Dec-29 3.40	1.17	-	-	-	27.36	0.95	-	10
Dec-29 4.30	0.63	-	-	-	26.23	0.58	-	1
Dec-29 4.50	0.56	-	-	-	25.98	0.53	-	7
Dec-29 5.00	0.41	-	-	-	25.56	0.42	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.40	-	-	-	-	40.35	-	-	30
Sep-25 3.50	-	-	-	-	39.02	-	-	31
Sep-25 3.60	-	-	-	-	37.69	-	-	715
Sep-25 3.70	-	-	-	-	36.37	-	-	100
Sep-25 3.80	-	-	-	-	35.04	-	-	1,022
Sep-25 3.90	-	-	-	-	33.71	-	-	43
Sep-25 4.00	-	-	-	-	32.38	-	-	74
Sep-25 4.10	-	-	-	-	31.06	-	-	212
Sep-25 4.20	-	-	-	-	29.73	-	-	1,015
Sep-25 4.30	-	-	-	-	28.40	-	-	67
Sep-25 4.40	-	-	-	-	27.07	-0.05	-	46,261
Sep-25 4.50	0.02	-	-	-	25.74	-0.30	-	153
Sep-25 4.60	0.07	0.08	0.08	0.08	24.94	-0.74	1	152
Sep-25 4.70	0.16	0.16	0.16	0.16	24.55	-0.97	100	-
Oct-25 4.10	0.01	-	-	-	25.65	-0.07	-	20
Oct-25 4.20	0.02	-	-	-	24.34	-0.12	-	11
Oct-25 4.30	0.03	-	-	-	23.04	-0.19	-	9
Oct-25 4.40	0.05	-	-	-	21.73	-0.28	-	37
Oct-25 4.50	0.08	-	-	-	20.42	-0.41	-	9
Oct-25 4.80	0.27	0.30	0.30	0.30	18.87	-0.84	1	-
Oct-25 5.00	0.46	-	-	-	18.11	-0.98	-	10
Nov-25 4.20	0.06	-	-	-	25.28	-0.21	-	21
Nov-25 4.30	0.08	-	-	-	23.94	-0.27	-	2
Nov-25 4.40	0.10	-	-	-	22.59	-0.34	-	2
Nov-25 4.50	0.14	-	-	-	21.25	-0.43	-	17
Dec-25 2.70	-	-	-	-	40.29	-0.01	-	25
Dec-25 3.00	-	-	-	-	37.03	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	35.95	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	34.86	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	33.78	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	32.69	-0.05	-	6
Dec-25 3.50	0.02	-	-	-	31.60	-0.06	-	10,112
Dec-25 3.60	0.03	-	-	-	30.52	-0.08	-	1,872
Dec-25 3.70	0.03	-	-	-	29.43	-0.10	70,000	100,013
Dec-25 3.80	0.05	-	-	-	28.35	-0.13	-	624
Dec-25 3.90	0.06	-	-	-	27.26	-0.17	-	199
Dec-25 4.00	0.07	-	-	-	26.18	-0.21	-	80,004
Dec-25 4.10	0.09	-	-	-	25.09	-0.26	7,500	23,976
Dec-25 4.20	0.12	-	-	-	24.00	-0.32	-	211
Dec-25 4.30	0.15	-	-	-	22.92	-0.39	-	1,602
Dec-25 4.40	0.19	-	-	-	21.83	-0.46	-	305
Dec-25 4.50	0.23	-	-	-	20.75	-0.55	35,000	51,833
Dec-25 4.60	0.29	-	-	-	20.09	-0.64	-	80,238
Dec-25 4.70	0.36	-	-	-	19.77	-0.72	-	42,188
Dec-25 4.80	0.43	-	-	-	19.44	-0.79	-	50
Dec-25 4.90	0.51	-	-	-	19.12	-0.85	-	20
Dec-25 5.00	0.60	-	-	-	18.80	-0.90	-	20
Dec-25 5.25	0.83	-	-	-	17.99	-0.97	-	100
Dec-25 5.50	1.08	-	-	-	17.18	-0.99	-	100
Dec-25 5.75	1.33	-	-	-	16.38	-1.00	-	425
Dec-25 6.00	1.58	-	-	-	15.57	-1.00	-	153
Dec-25 6.25	1.82	-	-	-	14.76	-1.00	-	282
Dec-25 6.50	2.07	-	-	-	13.96	-1.00	-	2
Mar-26 2.20	-	-	-	-	39.02	-	-	3
Mar-26 3.20	0.02	-	-	-	30.66	-0.05	-	6
Mar-26 3.50	0.05	-	-	-	28.15	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	27.31	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	26.48	-0.15	-	60,000
Mar-26 3.80	0.08	-	-	-	25.64	-0.18	-	30,000
Mar-26 3.90	0.10	-	-	-	24.81	-0.21	-	122
Mar-26 4.00	0.12	-	-	-	23.97	-0.25	-	143
Mar-26 4.10	0.15	-	-	-	23.13	-0.29	-	535
Mar-26 4.20	0.17	-	-	-	22.30	-0.34	-	1,639
Mar-26 4.30	0.21	-	-	-	21.46	-0.40	-	31
Mar-26 4.40	0.24	-	-	-	20.62	-0.46	-	31,004
Mar-26 4.50	0.29	-	-	-	19.79	-0.52	-	36
Mar-26 4.60	0.34	-	-	-	19.32	-0.59	-	15,008
Mar-26 4.70	0.41	0.40	0.40	0.40	19.13	-0.65	1	35,001
Mar-26 4.80	0.48	-	-	-	18.95	-0.71	-	1
Mar-26 5.00	0.63	-	-	-	18.58	-0.82	-	3
Mar-26 5.50	1.08	-	-	-	17.67	-0.96	-	3
Mar-26 6.00	1.58	-	-	-	16.75	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	26.47	-0.12	-	1,316
Jun-26 3.50	0.08	-	-	-	25.83	-0.15	-	25
Jun-26 3.60	0.10	-	-	-	25.19	-0.17	-	3,000
Jun-26 3.70	0.12	-	-	-	24.56	-0.20	-	100
Jun-26 3.90	0.16	-	-	-	23.28	-0.27	-	27
Jun-26 4.00	0.19	-	-	-	22.64	-0.31	-	25
Jun-26 4.10	0.22	-	-	-	22.00	-0.36	-	10
Jun-26 4.20	0.26	-	-	-	21.37	-0.40	-	30,525
Jun-26 4.30	0.30	-	-	-	20.73	-0.45	-	12
Jun-26 4.40	0.34	-	-	-	20.09	-0.51	-	25,014
Jun-26 4.50	0.39	-	-	-	19.45	-0.56	-	1
Jun-26 4.60	0.45	-	-	-	19.08	-0.61	-	18
Jun-26 4.70	0.51	-	-	-	18.93	-0.67	-	60
Jun-26 4.80	0.59	-	-	-	18.78	-0.71	-	2
Jun-26 5.00	0.74	-	-	-	18.47	-0.79	-	73
Jun-26 5.50	1.18	-	-	-	17.70	-0.93	-	300
Sep-26 3.20	0.05	-	-	-	25.52	-0.09	-	3
Sep-26 3.30	0.07	-	-	-	25.02	-0.11	-	1
Sep-26 4.00	0.21	-	-	-	21.47	-0.32	-	10,005
Sep-26 4.10	0.25	-	-	-	20.97	-0.36	-	607
Sep-26 4.40	0.37	-	-	-	19.45	-0.50	-	1
Sep-26 5.00	0.76	-	-	-	18.05	-0.77	-	17
Sep-26 6.00	1.66	-	-	-	16.58	-0.98	-	5
Dec-26 2.80	0.03	-	-	-	25.60	-0.06	-	5
Dec-26 3.30	0.09	-	-	-	23.47	-0.14	-	4
Dec-26 3.50	0.13	-	-	-	22.62	-0.19	-	4
Dec-26 3.60	0.15	-	-	-	22.20	-0.22	-	1
Dec-26 3.80	0.20	-	-	-	21.35	-0.29	-	2
Dec-26 3.90	0.23	-	-	-	20.92	-0.32	-	1,280
Dec-26 4.00	0.27	-	-	-	20.49	-0.36	-	22,006
Dec-26 4.10	0.30	-	-	-	20.07	-0.40	-	1
Dec-26 4.30	0.40	-	-	-	19.22	-0.49	-	25
Dec-26 4.40	0.44	-	-	-	18.79	-0.54	-	35
Dec-26 4.50	0.50	-	-	-	18.37	-0.58	-	55
Dec-26 4.60	0.56	-	-	-	18.11	-0.63	-	35,010
Dec-26 4.70	0.63	-	-	-	17.99	-0.67	-	1
Dec-26 4.80	0.70	-	-	-	17.86	-0.71	-	50
Dec-26 5.00	0.85	-	-	-	17.61	-0.78	-	1
Dec-26 5.50	1.28	-	-	-	16.99	-0.90	-	100
Dec-26 6.00	1.74	-	-	-	16.36	-0.97	-	4
Dec-26 6.25	1.98	-	-	-	16.05	-0.98	-	17
Mar-27 4.00	0.29	-	-	-	20.15	-0.36	-	50
Mar-27 4.10	0.33	-	-	-	19.78	-0.40	-	25
Mar-27 4.20	0.37	-	-	-	19.41	-0.44	-	600
Mar-27 4.50	0.53	-	-	-	18.31	-0.57	-	5
Mar-27 4.60	0.59	-	-	-	18.08	-0.61	-	20,000
Mar-27 4.70	0.65	-	-	-	17.96	-0.65	-	1
Jun-27 3.80	0.25	-	-	-	19.60	-0.32	-	10
Jun-27 3.90	0.29	-	-	-	19.29	-0.36	-	19
Jun-27 4.00	0.33	-	-	-	18.99	-0.40	-	10
Jun-27 4.30	0.47	-	-	-	18.06	-0.52	-	10
Jun-27 4.40	0.52	-	-	-	17.75	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	23.01	-0.03	-	6,000
Dec-27 3.00	0.09	-	-	-	21.13	-0.13	-	7,502
Dec-27 4.00	0.41	-	-	-	18.79	-0.42	-	3
Dec-27 4.10	0.45	-	-	-	18.55	-0.46	-	3
Dec-27 4.20	0.50	-	-	-	18.32	-0.50	-	1
Dec-27 4.30	0.56	-	-	-	18.08	-0.53	-	4
Dec-27 4.40	0.61	-	-	-	17.85	-0.57	-	3
Dec-27 4.50	0.67	-	-	-	17.61	-0.60	-	3
Dec-27 4.60	0.74	-	-	-	17.44	-0.64	-	250
Dec-27 4.70	0.81	-	-	-	17.32	-0.67	-	30,000
Dec-27 5.00	1.03	-	-	-	16.94	-0.76	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.34	-	-	-	27.47	1.00	-	10
Dec-25 3.00	1.42	-	-	-	38.18	0.98	-	5
Dec-25 4.50	0.16	-	-	-	21.90	0.45	-	5
Jun-26 4.70	0.17	-	-	-	20.54	0.35	-	1
Dec-26 5.25	0.10	-	-	-	20.46	0.20	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	35.04	-	-	120
Sep-25 4.00	-	-	-	-	32.38	-	-	10
Sep-25 4.10	-	-	-	-	31.06	-	-	570
Sep-25 4.30	-	-	-	-	28.40	-	-	1
Sep-25 5.00	0.46	-	-	-	23.39	-1.00	-	9
Sep-25 w4 4.40	0.01	-	-	-	22.24	-0.17	-	1,100
Oct-25 4.30	0.03	-	-	-	23.04	-0.19	-	500
Oct-25 4.40	0.05	-	-	-	21.73	-0.28	-	500
Nov-25 4.20	0.06	-	-	-	25.28	-0.21	-	1,000
Nov-25 4.80	0.30	-	-	-	19.70	-0.71	-	10
Dec-25 3.60	0.03	-	-	-	30.52	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	27.26	-0.17	-	300
Dec-25 4.00	0.07	-	-	-	26.18	-0.21	-	5
Dec-25 4.10	0.09	-	-	-	25.09	-0.26	-	590
Dec-25 4.30	0.15	-	-	-	22.92	-0.38	-	750
Dec-25 5.00	0.60	-	-	-	18.80	-0.89	-	10
Dec-25 7.50	3.07	-	-	-	10.73	-0.99	-	5
Dec-25 8.50	4.06	-	-	-	7.50	-0.99	-	48
Dec-25 9.50	5.06	-	-	-	5.75	-0.99	-	50
Dec-25 10.00	5.56	-	-	-	5.75	-0.99	-	53
Dec-25 11.00	6.55	-	-	-	5.75	-0.99	-	52
Dec-25 12.00	7.55	-	-	-	5.75	-0.99	-	361
Dec-25 16.50	12.02	-	-	-	5.75	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	23.13	-0.28	-	600
Mar-26 4.30	0.20	-	-	-	21.46	-0.38	-	680
Mar-26 5.00	0.62	-	-	-	18.58	-0.79	-	5
Mar-26 7.75	3.28	-	-	-	13.54	-0.99	-	750
Jun-26 4.10	0.22	-	-	-	22.00	-0.35	-	1,900
Jun-26 4.20	0.26	-	-	-	21.37	-0.40	-	760

	Previous Close	2.36		17/09/25
	UNICAJA Close	2.33		17/09/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.50	0.17	-	-	-	26.06	-1.00	-	20
Dec-25 1.30	-	-	-	-	28.79	-	-	8
Dec-25 2.50	0.28	-	-	-	27.90	-0.74	-	10

	Previous Close	91.90		17/09/25
	VIDRALA Close	91.30		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	0.15	-	-	-	14.99	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	0.88	-	-	-	16.44	-0.73	-	1
Oct-25 92.00	1.90	-	-	-	15.04	-0.55	-	5
Dec-25 84.00	0.99	-	-	-	20.31	-0.18	-	1
Dec-25 90.00	2.46	-	-	-	17.57	-0.40	-	5
Dec-25 92.00	3.31	-	-	-	16.93	-0.50	-	5
Mar-26 88.00	3.10	-	-	-	17.43	-0.37	-	5
Mar-26 90.00	3.83	-	-	-	16.85	-0.44	-	5
Mar-26 92.00	4.80	-	-	-	16.43	-0.52	-	5
Mar-26 105.00	14.47	-	-	-	15.72	-0.89	-	4

	Previous Close	59.20		17/09/25
	VISCOFAN Close	58.80		17/09/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	-	-	-	-	10.75	-	-	1
Sep-25 62.98	-	-	-	-	9.34	-	-	1
Oct-25 59.04	0.87	-	-	-	13.86	0.48	-	1
Nov-25 61.01	0.68	-	-	-	14.47	0.30	-	1
Nov-25 62.98	0.19	-	-	-	12.87	0.12	-	1
Dec-25 49.20	9.90	-	-	-	20.43	0.97	-	1
Dec-25 62.98	0.25	-	-	-	12.23	0.14	-	1
Dec-25 64.95	0.04	-	-	-	10.64	0.03	-	1
Mar-26 59.04	2.63	-	-	-	18.54	0.51	-	2
Mar-26 61.01	1.66	-	-	-	17.31	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	16.28	-	-	1
Sep-25 57.08	-	-	-	-	14.10	-	-	1
Sep-25 59.04	0.36	-	-	-	12.97	-0.66	-	2
Sep-25 61.01	2.21	-	-	-	11.56	-1.00	1	-
Oct-25 51.17	-	-	-	-	18.08	-	-	1
Oct-25 57.08	0.33	-	-	-	14.69	-0.23	-	10
Oct-25 59.04	1.00	-	-	-	13.52	-0.52	-	7
Nov-25 59.04	1.60	-	-	-	15.68	-0.50	-	4
Dec-25 53.14	0.41	-	-	-	16.17	-0.16	-	2
Dec-25 55.11	0.80	-	-	-	15.17	-0.28	-	2
Dec-25 57.08	1.44	-	-	-	14.18	-0.45	-	6
Dec-25 59.04	2.44	-	-	-	13.12	-0.64	-	5
Dec-25 61.01	3.79	-	-	-	11.53	-0.84	-	3
Dec-25 62.98	5.51	-	-	-	9.95	-0.96	-	3
Mar-26 55.11	1.24	-	-	-	14.41	-0.31	-	1
Mar-26 57.08	1.93	-	-	-	13.64	-0.45	-	4
Mar-26 59.04	2.89	-	-	-	12.82	-0.60	-	1
Mar-26 62.98	5.64	-	-	-	10.36	-0.90	-	2
Jun-26 58.00	3.00	-	-	-	13.24	-0.52	-	1
Jun-26 60.00	4.05	-	-	-	12.34	-0.65	-	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.